Is Ridgepost Capital Inc (PX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ridgepost Capital Inc (PX) research center and poll results.
NYSE : PX
Ridgepost Capital Inc — Technical Indicators
$7.55 USD
$0.16 (2.17%)
- Volume
- 1.02M
- Average Volume
- 665.77K
- Market Capitalization
- $829.75M
- P/E Ratio
- 2.19
- Dividend Yield
- 2.02%
- Price Target
- $12.50
- Year High
- $13.47
- Year Low
- $7.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- $19.40
- Current Ratio
- $4.10
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
7.24
2026-04-10
Close Price
$7.08
Vol: 364836
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.24
Average
10.83
Maximum
13.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-04-10 | 7.24 | $7.08 | 364836 |
| 2026-04-09 | 7.24 | $7.09 | 512119 |
| 2026-04-08 | 7.26 | $7.22 | 659898 |
| 2026-04-07 | 7.29 | $6.96 | 797945 |
| 2026-04-06 | 7.32 | $7.10 | 879122 |
| 2026-04-02 | 7.35 | $7.10 | 1.1M |
| 2026-04-01 | 7.40 | $7.03 | 591068 |
| 2026-03-31 | 7.44 | $7.26 | 829475 |
| 2026-03-30 | 7.48 | $7.15 | 670024 |
| 2026-03-27 | 7.53 | $6.91 | 720143 |
| 2026-03-26 | 7.59 | $7.33 | 1.3M |
| 2026-03-25 | 7.63 | $7.03 | 1.2M |
| 2026-03-24 | 7.70 | $7.05 | 1.1M |
| 2026-03-23 | 7.76 | $7.36 | 1.9M |
| 2026-03-20 | 7.80 | $7.57 | 914027 |
| 2026-03-19 | 7.84 | $7.54 | 412197 |
| 2026-03-18 | 7.90 | $7.74 | 492128 |
| 2026-03-17 | 7.96 | $7.74 | 676846 |
| 2026-03-16 | 8.00 | $7.32 | 2.6M |
| 2026-03-13 | 8.07 | $7.20 | 982625 |
| 2026-03-12 | 8.14 | $7.14 | 1.9M |
| 2026-03-11 | 8.31 | $7.52 | 1.2M |
| 2026-03-10 | 8.46 | $7.66 | 1.0M |
| 2026-03-09 | 8.60 | $7.68 | 878948 |
| 2026-03-06 | 8.72 | $7.71 | 1.5M |
| 2026-03-05 | 8.83 | $7.97 | 659986 |
| 2026-03-04 | 8.96 | $7.96 | 504840 |
| 2026-03-03 | 9.08 | $8.07 | 706851 |
| 2026-03-02 | 9.22 | $8.07 | 599031 |
| 2026-02-27 | 9.36 | $8.07 | 311440 |
| 2026-02-26 | 9.50 | $8.29 | 352012 |
| 2026-02-25 | 9.61 | $8.29 | 181439 |
| 2026-02-24 | 9.75 | $8.32 | 280696 |
| 2026-02-23 | 9.87 | $8.04 | 351424 |
| 2026-02-20 | 10.00 | $8.51 | 822703 |
| 2026-02-19 | 10.13 | $8.64 | 1.3M |
| 2026-02-18 | 10.25 | $9.02 | 661487 |
| 2026-02-17 | 10.33 | $8.54 | 1.4M |
| 2026-02-13 | 10.44 | $8.70 | 1.4M |
| 2026-02-12 | 10.54 | $8.50 | 1.1M |
| 2026-02-11 | 10.63 | $10.58 | 493469 |
| 2026-02-10 | 10.61 | $10.54 | 453424 |
| 2026-02-09 | 10.60 | $10.45 | 408700 |
| 2026-02-06 | 10.59 | $10.20 | 467541 |
| 2026-02-05 | 10.61 | $9.86 | 809300 |
| 2026-02-04 | 10.62 | $10.50 | 839900 |
| 2026-02-03 | 10.63 | $10.35 | 976800 |
| 2026-02-02 | 10.63 | $10.93 | 409100 |
| 2026-01-30 | 10.58 | $10.78 | 693300 |
| 2026-01-29 | 10.53 | $10.90 | 538300 |
| 2026-01-28 | 10.48 | $10.60 | 789322 |
| 2026-01-27 | 10.46 | $10.97 | 556710 |
| 2026-01-26 | 10.41 | $10.70 | 542100 |
| 2026-01-23 | 10.38 | $10.76 | 370903 |
| 2026-01-22 | 10.34 | $11.06 | 465744 |
| 2026-01-21 | 10.29 | $11.09 | 779700 |
| 2026-01-20 | 10.23 | $10.66 | 766916 |
| 2026-01-16 | 10.19 | $10.71 | 859500 |
| 2026-01-15 | 10.15 | $10.61 | 345900 |
| 2026-01-14 | 10.13 | $10.44 | 397043 |
| 2026-01-13 | 10.11 | $10.15 | 449511 |
| 2026-01-12 | 10.11 | $10.29 | 272100 |
| 2026-01-09 | 10.12 | $10.33 | 347533 |
| 2026-01-08 | 10.11 | $10.46 | 315600 |
| 2026-01-07 | 10.09 | $10.19 | 276518 |
| 2026-01-06 | 10.07 | $10.55 | 289000 |
| 2026-01-05 | 10.03 | $10.50 | 388309 |
| 2026-01-02 | 10.00 | $9.89 | 311630 |
| 2025-12-31 | 10.00 | $9.81 | 343844 |
| 2025-12-30 | 9.98 | $9.88 | 300700 |
| 2025-12-29 | 9.95 | $10.09 | 237000 |
| 2025-12-26 | 9.92 | $10.08 | 206949 |
| 2025-12-24 | 9.88 | $10.06 | 117735 |
| 2025-12-23 | 9.84 | $9.97 | 304830 |
| 2025-12-22 | 9.80 | $10.00 | 350100 |
| 2025-12-19 | 9.76 | $9.91 | 1.1M |
| 2025-12-18 | 9.70 | $9.83 | 351929 |
| 2025-12-17 | 9.67 | $9.91 | 558343 |
| 2025-12-16 | 9.64 | $10.18 | 418500 |
| 2025-12-15 | 9.59 | $10.06 | 341730 |
| 2025-12-12 | 9.59 | $10.27 | 599600 |
| 2025-12-11 | 9.57 | $10.38 | 429633 |
| 2025-12-10 | 9.56 | $10.21 | 717136 |
| 2025-12-09 | 9.57 | $9.97 | 653220 |
| 2025-12-08 | 9.59 | $9.78 | 633200 |
| 2025-12-05 | 9.63 | $9.84 | 420800 |
| 2025-12-04 | 9.66 | $9.85 | 437800 |
| 2025-12-03 | 9.69 | $9.84 | 607300 |
| 2025-12-02 | 9.72 | $9.43 | 619629 |
| 2025-12-01 | 9.76 | $9.43 | 437516 |
| 2025-11-28 | 9.80 | $9.38 | 201200 |
| 2025-11-26 | 9.84 | $9.38 | 563020 |
| 2025-11-25 | 9.90 | $9.24 | 375308 |
| 2025-11-24 | 9.98 | $9.20 | 580500 |
| 2025-11-21 | 10.06 | $9.09 | 666200 |
| 2025-11-20 | 10.14 | $8.70 | 725000 |
| 2025-11-19 | 10.23 | $9.16 | 703745 |
| 2025-11-18 | 10.30 | $9.35 | 731500 |
| 2025-11-17 | 10.37 | $9.31 | 666300 |
| 2025-11-14 | 10.44 | $9.91 | 622900 |
| 2025-11-13 | 10.46 | $9.88 | 497200 |
| 2025-11-12 | 10.49 | $10.16 | 684900 |
| 2025-11-11 | 10.53 | $10.45 | 602228 |
| 2025-11-10 | 10.54 | $10.42 | 479211 |
| 2025-11-07 | 10.54 | $10.58 | 906115 |
| 2025-11-06 | 10.53 | $10.39 | 731210 |
| 2025-11-05 | 10.54 | $10.58 | 369738 |
| 2025-11-04 | 10.54 | $10.31 | 301223 |
| 2025-11-03 | 10.58 | $10.33 | 475300 |
| 2025-10-31 | 10.61 | $10.16 | 405000 |
| 2025-10-30 | 10.64 | $10.15 | 337500 |
| 2025-10-29 | 10.67 | $10.61 | 413348 |
| 2025-10-28 | 10.67 | $10.88 | 274300 |
| 2025-10-27 | 10.67 | $10.82 | 318223 |
| 2025-10-24 | 10.69 | $10.55 | 178300 |
| 2025-10-23 | 10.72 | $10.52 | 420400 |
| 2025-10-22 | 10.76 | $10.57 | 370426 |
| 2025-10-21 | 10.80 | $10.74 | 276244 |
| 2025-10-20 | 10.85 | $10.70 | 307507 |
| 2025-10-17 | 10.91 | $10.47 | 433500 |
| 2025-10-16 | 10.98 | $10.48 | 429646 |
| 2025-10-15 | 11.06 | $10.82 | 295649 |
| 2025-10-14 | 11.11 | $10.69 | 342204 |
| 2025-10-13 | 11.17 | $10.51 | 324331 |
| 2025-10-10 | 11.24 | $10.25 | 412600 |
| 2025-10-09 | 11.34 | $10.73 | 504804 |
| 2025-10-08 | 11.42 | $10.57 | 494900 |
| 2025-10-07 | 11.50 | $10.95 | 375133 |
| 2025-10-06 | 11.55 | $10.93 | 371737 |
| 2025-10-03 | 11.62 | $10.89 | 294417 |
| 2025-10-02 | 11.68 | $10.69 | 238306 |
| 2025-10-01 | 11.75 | $10.69 | 576370 |
| 2025-09-30 | 11.82 | $10.88 | 401807 |
| 2025-09-29 | 11.89 | $11.18 | 287500 |
| 2025-09-26 | 11.95 | $11.23 | 329040 |
| 2025-09-25 | 12.01 | $11.24 | 474943 |
| 2025-09-24 | 12.07 | $11.29 | 553378 |
| 2025-09-23 | 12.12 | $11.77 | 486100 |
| 2025-09-22 | 12.16 | $11.87 | 364019 |
| 2025-09-19 | 12.21 | $11.97 | 1.5M |
| 2025-09-18 | 12.23 | $12.14 | 583059 |
| 2025-09-17 | 12.25 | $11.72 | 393927 |
| 2025-09-16 | 12.27 | $11.89 | 311416 |
| 2025-09-15 | 12.30 | $11.96 | 299000 |
| 2025-09-12 | 12.33 | $12.14 | 270828 |
| 2025-09-11 | 12.36 | $12.37 | 399225 |
| 2025-09-10 | 12.38 | $12.16 | 288117 |
| 2025-09-09 | 12.40 | $11.99 | 603519 |
| 2025-09-08 | 12.41 | $12.33 | 493900 |
| 2025-09-05 | 12.42 | $12.03 | 403939 |
| 2025-09-04 | 12.42 | $12.20 | 304247 |
| 2025-09-03 | 12.42 | $12.08 | 265740 |
| 2025-09-02 | 12.42 | $12.28 | 281123 |
| 2025-08-29 | 12.41 | $12.34 | 395123 |
| 2025-08-28 | 12.39 | $12.35 | 456000 |
| 2025-08-27 | 12.39 | $12.43 | 367500 |
| 2025-08-26 | 12.38 | $12.47 | 493341 |
| 2025-08-25 | 12.38 | $12.52 | 258807 |
| 2025-08-22 | 12.38 | $12.75 | 540045 |
| 2025-08-21 | 12.35 | $12.49 | 274249 |
| 2025-08-20 | 12.34 | $12.40 | 518823 |
| 2025-08-19 | 12.32 | $12.23 | 372100 |
| 2025-08-18 | 12.31 | $12.53 | 543507 |
| 2025-08-15 | 12.26 | $12.53 | 393432 |
| 2025-08-14 | 12.22 | $12.75 | 474500 |
| 2025-08-13 | 12.17 | $12.82 | 463520 |
| 2025-08-12 | 12.11 | $12.51 | 521200 |
| 2025-08-11 | 12.02 | $12.24 | 441509 |
| 2025-08-08 | 11.96 | $12.50 | 843418 |
| 2025-08-07 | 11.87 | $12.06 | 616800 |
| 2025-08-06 | 11.82 | $12.13 | 527900 |
| 2025-08-05 | 11.75 | $12.11 | 774300 |
| 2025-08-04 | 11.68 | $12.09 | 411700 |
| 2025-08-01 | 11.60 | $11.89 | 531922 |
| 2025-07-31 | 11.55 | $12.30 | 516938 |
| 2025-07-30 | 11.46 | $12.35 | 676000 |
| 2025-07-29 | 11.37 | $12.40 | 517800 |
| 2025-07-28 | 11.26 | $12.43 | 531169 |
| 2025-07-25 | 11.15 | $12.31 | 629401 |
| 2025-07-24 | 11.04 | $12.15 | 665100 |
| 2025-07-23 | 10.92 | $12.11 | 474936 |
| 2025-07-22 | 10.79 | $11.90 | 447400 |
| 2025-07-21 | 10.65 | $11.59 | 592300 |
| 2025-07-18 | 10.51 | $11.76 | 454400 |
| 2025-07-17 | 10.37 | $11.82 | 607300 |
| 2025-07-16 | 10.23 | $11.50 | 1.2M |
| 2025-07-15 | 10.13 | $10.81 | 603511 |
| 2025-07-14 | 10.05 | $10.90 | 490700 |
| 2025-07-11 | 10.00 | $10.83 | 350932 |
| 2025-07-10 | 9.95 | $11.04 | 444600 |
| 2025-07-09 | 9.90 | $10.74 | 1.0M |
| 2025-07-08 | 9.86 | $10.72 | 1.1M |
| 2025-07-07 | 9.81 | $10.49 | 497800 |
| 2025-07-03 | 9.79 | $10.75 | 342327 |
| 2025-07-02 | 9.77 | $10.68 | 645300 |
| 2025-07-01 | 9.74 | $10.49 | 1.0M |
| 2025-06-30 | 9.74 | $10.22 | 1.0M |
| 2025-06-27 | 9.77 | $10.10 | 3.8M |
| 2025-06-26 | 9.81 | $10.16 | 3.1M |
| 2025-06-25 | 9.88 | $9.80 | 2.5M |
| 2025-06-24 | 9.96 | $9.41 | 1.2M |
| 2025-06-23 | 10.05 | $9.11 | 1.2M |
| 2025-06-20 | 10.15 | $8.91 | 1.3M |
| 2025-06-18 | 10.27 | $9.01 | 625700 |
| 2025-06-17 | 10.40 | $9.01 | 762705 |
| 2025-06-16 | 10.55 | $9.34 | 568027 |
| 2025-06-13 | 10.69 | $9.37 | 858211 |
| 2025-06-12 | 10.83 | $9.79 | 1.1M |
| 2025-06-11 | 10.95 | $9.87 | 1.1M |
| 2025-06-10 | 11.05 | $10.00 | 799315 |
| 2025-06-09 | 11.15 | $9.89 | 733905 |
| 2025-06-06 | 11.24 | $9.87 | 512400 |
| 2025-06-05 | 11.33 | $9.96 | 679700 |
| 2025-06-04 | 11.41 | $10.36 | 1.1M |
| 2025-06-03 | 11.46 | $10.10 | 1.5M |
| 2025-06-02 | 11.52 | $10.54 | 562733 |
| 2025-05-30 | 11.58 | $10.86 | 869522 |
| 2025-05-29 | 11.60 | $10.84 | 532300 |
| 2025-05-28 | 11.61 | $11.49 | 500541 |
| 2025-05-27 | 11.60 | $11.45 | 837600 |
| 2025-05-23 | 11.59 | $11.21 | 423900 |
| 2025-05-22 | 11.59 | $11.19 | 497800 |
| 2025-05-21 | 11.59 | $11.23 | 597100 |
| 2025-05-20 | 11.57 | $11.67 | 259400 |
| 2025-05-19 | 11.53 | $11.97 | 364934 |
| 2025-05-16 | 11.45 | $12.13 | 503100 |
| 2025-05-15 | 11.39 | $12.20 | 443929 |
| 2025-05-14 | 11.33 | $12.12 | 508536 |
| 2025-05-13 | 11.27 | $11.96 | 1.6M |
| 2025-05-12 | 11.21 | $12.01 | 721400 |
| 2025-05-09 | 11.14 | $11.66 | 502106 |
| 2025-05-08 | 11.08 | $11.72 | 614100 |
| 2025-05-07 | 11.02 | $11.41 | 644910 |
| 2025-05-06 | 10.93 | $11.36 | 367400 |
| 2025-05-05 | 10.86 | $11.45 | 455500 |
| 2025-05-02 | 10.76 | $11.57 | 436300 |
| 2025-05-01 | 10.71 | $11.27 | 426029 |
| 2025-04-30 | 10.75 | $11.07 | 773800 |
| 2025-04-29 | 10.78 | $11.33 | 375919 |
| 2025-04-28 | 10.80 | $11.25 | 737294 |
| 2025-04-25 | 10.82 | $11.21 | 365979 |
| 2025-04-24 | 10.85 | $11.19 | 465800 |
| 2025-04-23 | 10.90 | $10.90 | 506900 |
| 2025-04-22 | 10.97 | $10.73 | 540531 |
| 2025-04-21 | 11.05 | $10.40 | 836133 |
| 2025-04-17 | 11.12 | $11.02 | 342408 |
| 2025-04-16 | 11.17 | $10.91 | 378384 |
| 2025-04-15 | 11.22 | $11.00 | 508820 |
| 2025-04-14 | 11.25 | $10.82 | 336300 |
| 2025-04-11 | 11.29 | $10.55 | 440662 |
| 2025-04-10 | 11.34 | $10.44 | 712554 |
| 2025-04-09 | 11.37 | $10.60 | 1.1M |
| 2025-04-08 | 11.41 | $9.61 | 862600 |
| 2025-04-07 | 11.48 | $9.93 | 1.3M |
| 2025-04-04 | 11.55 | $9.48 | 906048 |
| 2025-04-03 | 11.65 | $10.53 | 690900 |
| 2025-04-02 | 11.71 | $11.94 | 238600 |
| 2025-04-01 | 11.71 | $11.69 | 364215 |
| 2025-03-31 | 11.73 | $11.75 | 459718 |
| 2025-03-28 | 11.77 | $11.75 | 507500 |
| 2025-03-27 | 11.82 | $11.85 | 484326 |
| 2025-03-26 | 11.87 | $12.09 | 328322 |
| 2025-03-25 | 11.90 | $12.26 | 517400 |
| 2025-03-24 | 11.92 | $12.28 | 336682 |
| 2025-03-21 | 11.94 | $11.86 | 1.7M |
| 2025-03-20 | 11.99 | $11.96 | 369712 |
| 2025-03-19 | 12.04 | $11.92 | 469600 |
| 2025-03-18 | 12.11 | $11.67 | 314539 |
| 2025-03-17 | 12.19 | $11.72 | 339800 |
| 2025-03-14 | 12.24 | $11.47 | 441740 |
| 2025-03-13 | 12.30 | $11.04 | 191019 |
| 2025-03-12 | 12.39 | $11.30 | 272100 |
| 2025-03-11 | 12.50 | $11.19 | 426800 |
| 2025-03-10 | 12.62 | $11.15 | 555200 |
| 2025-03-07 | 12.74 | $11.64 | 624600 |
| 2025-03-06 | 12.83 | $11.61 | 458900 |
| 2025-03-05 | 12.94 | $12.08 | 461343 |
| 2025-03-04 | 13.00 | $12.02 | 497900 |
| 2025-03-03 | 13.07 | $12.61 | 788600 |
| 2025-02-28 | 13.12 | $12.77 | 677534 |
| 2025-02-27 | 13.17 | $12.66 | 448231 |
| 2025-02-26 | 13.22 | $12.81 | 410200 |
| 2025-02-25 | 13.26 | $12.64 | 524600 |
| 2025-02-24 | 13.30 | $12.68 | 546806 |
| 2025-02-21 | 13.35 | $12.92 | 827115 |
| 2025-02-20 | 13.40 | $12.99 | 750150 |
| 2025-02-19 | 13.42 | $13.19 | 740400 |
| 2025-02-18 | 13.44 | $13.40 | 1.3M |
| 2025-02-14 | 13.44 | $12.61 | 978500 |
| 2025-02-13 | 13.48 | $12.71 | 871203 |
| 2025-02-12 | 13.51 | $12.91 | 1.8M |
| 2025-02-11 | 13.52 | $13.44 | 1.0M |
| 2025-02-10 | 13.49 | $13.61 | 641400 |
| 2025-02-07 | 13.44 | $13.43 | 313236 |
| 2025-02-06 | 13.44 | $13.58 | 393000 |
| 2025-02-05 | 13.42 | $13.76 | 1.2M |
| 2025-02-04 | 13.39 | $13.29 | 263026 |
| 2025-02-03 | 13.37 | $13.35 | 388900 |
| 2025-01-31 | 13.34 | $13.66 | 459908 |
| 2025-01-30 | 13.29 | $13.72 | 344900 |
| 2025-01-29 | 13.23 | $13.66 | 328848 |
| 2025-01-28 | 13.17 | $13.69 | 525400 |
| 2025-01-27 | 13.14 | $13.40 | 311500 |
| 2025-01-24 | 13.11 | $13.77 | 318634 |
| 2025-01-23 | 13.06 | $13.76 | 607426 |
| 2025-01-22 | 13.01 | $13.45 | 371800 |
| 2025-01-21 | 12.98 | $13.65 | 796800 |
| 2025-01-17 | 12.94 | $13.39 | 637631 |
| 2025-01-16 | 12.94 | $13.43 | 492800 |
| 2025-01-15 | 12.94 | $13.34 | 631429 |
| 2025-01-14 | 12.93 | $12.99 | 418000 |
| 2025-01-13 | 12.95 | $12.77 | 502913 |
| 2025-01-10 | 12.99 | $12.71 | 733200 |
| 2025-01-08 | 13.02 | $13.40 | 442749 |
| 2025-01-07 | 13.01 | $13.19 | 889130 |
| 2025-01-06 | 13.02 | $13.17 | 1.3M |
| 2025-01-03 | 13.04 | $12.90 | 352100 |
| 2025-01-02 | 13.09 | $12.84 | 689323 |
| 2024-12-31 | 13.15 | $12.61 | 547410 |
| 2024-12-30 | 13.22 | $12.43 | 633919 |
| 2024-12-27 | 13.31 | $12.60 | 495800 |
| 2024-12-26 | 13.39 | $12.95 | 329046 |
| 2024-12-24 | 13.43 | $12.82 | 173800 |
| 2024-12-23 | 13.49 | $12.72 | 533735 |
| 2024-12-20 | 13.55 | $12.89 | 868111 |
| 2024-12-19 | 13.58 | $12.72 | 650926 |
| 2024-12-18 | 13.60 | $12.86 | 891400 |
| 2024-12-17 | 13.57 | $13.49 | 1.7M |
| 2024-12-16 | 13.50 | $13.31 | 682838 |
| 2024-12-13 | 13.44 | $13.25 | 535350 |
| 2024-12-12 | 13.37 | $13.28 | 639814 |
| 2024-12-11 | 13.30 | $13.62 | 511400 |
| 2024-12-10 | 13.22 | $13.34 | 584407 |
| 2024-12-09 | 13.17 | $13.29 | 830434 |
| 2024-12-06 | 13.09 | $13.24 | 613015 |
| 2024-12-05 | 12.99 | $13.70 | 891644 |
| 2024-12-04 | 12.88 | $13.90 | 1.2M |
| 2024-12-03 | 12.74 | $13.95 | 1.1M |
| 2024-12-02 | 12.59 | $14.10 | 1.2M |
| 2024-11-29 | 12.42 | $14.10 | 587700 |
| 2024-11-27 | 12.27 | $14.17 | 596125 |
| 2024-11-26 | 12.13 | $13.92 | 677100 |
| 2024-11-25 | 12.00 | $13.99 | 2.8M |
| 2024-11-22 | 11.86 | $13.79 | 836070 |
| 2024-11-21 | 11.72 | $13.60 | 1.8M |
| 2024-11-20 | 11.60 | $13.14 | 3.0M |
| 2024-11-19 | 11.49 | $12.30 | 691000 |
| 2024-11-18 | 11.44 | $12.10 | 535939 |
| 2024-11-15 | 11.39 | $12.03 | 612587 |
| 2024-11-14 | 11.35 | $11.90 | 654448 |
| 2024-11-13 | 11.32 | $11.80 | 623149 |
| 2024-11-12 | 11.30 | $12.08 | 1.1M |
| 2024-11-11 | 11.26 | $12.23 | 1.8M |
| 2024-11-08 | 11.21 | $11.68 | 1.2M |
| 2024-11-07 | 11.18 | $11.36 | 473400 |
| 2024-11-06 | 11.16 | $11.43 | 501500 |
| 2024-11-05 | 11.14 | $11.13 | 203744 |
| 2024-11-04 | 11.13 | $10.85 | 192220 |
| 2024-11-01 | 11.14 | $10.89 | 244900 |
| 2024-10-31 | 11.15 | $11.05 | 152800 |
| 2024-10-30 | 11.14 | $11.25 | 144817 |
| 2024-10-29 | 11.12 | $11.34 | 207820 |
| 2024-10-28 | 11.09 | $11.20 | 264600 |
| 2024-10-25 | 11.07 | $11.12 | 266431 |
| 2024-10-24 | 11.05 | $11.08 | 187100 |
| 2024-10-23 | 11.04 | $10.95 | 361901 |
| 2024-10-22 | 11.03 | $11.27 | 277137 |
| 2024-10-21 | 11.01 | $11.18 | 222650 |
| 2024-10-18 | 10.99 | $11.29 | 423900 |
| 2024-10-17 | 10.97 | $11.25 | 401800 |
| 2024-10-16 | 10.96 | $11.41 | 346028 |
| 2024-10-15 | 10.91 | $11.20 | 181200 |
| 2024-10-14 | 10.89 | $11.19 | 194600 |
| 2024-10-11 | 10.86 | $11.12 | 168600 |
| 2024-10-10 | 10.82 | $11.05 | 207400 |
| 2024-10-09 | 10.78 | $11.02 | 174211 |
| 2024-10-08 | 10.74 | $10.98 | 170100 |
| 2024-10-07 | 10.69 | $10.98 | 225000 |
| 2024-10-04 | 10.64 | $11.05 | 881900 |
| 2024-10-03 | 10.59 | $10.94 | 205300 |
| 2024-10-02 | 10.55 | $10.75 | 545200 |
| 2024-10-01 | 10.51 | $10.79 | 338600 |
| 2024-09-30 | 10.47 | $10.71 | 259800 |
| 2024-09-27 | 10.44 | $10.82 | 185757 |
| 2024-09-26 | 10.40 | $10.77 | 396905 |
| 2024-09-25 | 10.34 | $10.89 | 509400 |
| 2024-09-24 | 10.30 | $10.90 | 440649 |
| 2024-09-23 | 10.26 | $10.76 | 342902 |
| 2024-09-20 | 10.23 | $10.84 | 1.1M |
| 2024-09-19 | 10.19 | $10.94 | 778045 |
| 2024-09-18 | 10.15 | $10.51 | 430900 |
| 2024-09-17 | 10.13 | $10.74 | 435531 |
| 2024-09-16 | 10.11 | $10.54 | 403516 |
| 2024-09-13 | 10.08 | $10.50 | 300000 |
| 2024-09-12 | 10.05 | $10.16 | 464600 |
| 2024-09-11 | 10.03 | $10.13 | 259328 |
| 2024-09-10 | 10.01 | $10.11 | 383400 |
| 2024-09-09 | 10.00 | $10.02 | 275410 |
| 2024-09-06 | 9.96 | $9.98 | 382717 |
| 2024-09-05 | 9.90 | $10.07 | 199200 |
| 2024-09-04 | 9.83 | $10.07 | 311424 |
| 2024-09-03 | 9.76 | $9.96 | 673330 |
| 2024-08-30 | 9.70 | $10.05 | 256000 |
| 2024-08-29 | 9.67 | $9.96 | 360900 |
| 2024-08-28 | 9.65 | $9.76 | 241132 |
| 2024-08-27 | 9.66 | $9.91 | 279300 |
| 2024-08-26 | 9.66 | $10.09 | 237622 |
| 2024-08-23 | 9.66 | $10.35 | 598546 |
| 2024-08-22 | 9.65 | $10.00 | 574400 |
| 2024-08-21 | 9.65 | $10.10 | 486700 |
| 2024-08-20 | 9.63 | $10.10 | 567222 |
| 2024-08-19 | 9.63 | $10.32 | 782600 |
| 2024-08-16 | 9.60 | $10.01 | 368019 |
| 2024-08-15 | 9.59 | $9.89 | 489846 |
| 2024-08-14 | 9.58 | $9.70 | 283842 |
| 2024-08-13 | 9.60 | $9.83 | 550300 |
| 2024-08-12 | 9.61 | $9.73 | 659023 |
| 2024-08-09 | 9.61 | $9.30 | 526642 |
| 2024-08-08 | 9.61 | $8.78 | 356700 |
| 2024-08-07 | 9.64 | $8.59 | 443708 |
| 2024-08-06 | 9.65 | $8.72 | 565805 |
| 2024-08-05 | 9.66 | $8.90 | 713400 |
| 2024-08-02 | 9.63 | $9.34 | 427000 |
| 2024-08-01 | 9.57 | $9.65 | 533424 |
| 2024-07-31 | 9.50 | $9.97 | 684531 |
| 2024-07-30 | 9.42 | $9.89 | 426381 |
| 2024-07-29 | 9.33 | $9.96 | 526517 |
| 2024-07-26 | 9.26 | $10.17 | 412000 |
| 2024-07-25 | 9.17 | $10.05 | 544334 |
| 2024-07-24 | 9.08 | $9.78 | 877800 |
| 2024-07-23 | 9.01 | $9.92 | 407300 |
| 2024-07-22 | 8.93 | $9.82 | 322149 |
| 2024-07-19 | 8.85 | $9.74 | 547700 |
| 2024-07-18 | 8.78 | $9.82 | 1.2M |
| 2024-07-17 | 8.69 | $9.96 | 615735 |
| 2024-07-16 | 8.59 | $10.13 | 703141 |
| 2024-07-15 | 8.48 | $9.62 | 468342 |
| 2024-07-12 | 8.40 | $9.45 | 614135 |
| 2024-07-11 | 8.33 | $9.28 | 711700 |
| 2024-07-10 | 8.28 | $8.85 | 748501 |
| 2024-07-09 | 8.25 | $8.80 | 572600 |
| 2024-07-08 | 8.21 | $8.36 | 682542 |
| 2024-07-05 | 8.20 | $8.22 | 341400 |
| 2024-07-03 | 8.20 | $8.30 | 271537 |
| 2024-07-02 | 8.18 | $8.26 | 350516 |
| 2024-07-01 | 8.17 | $8.19 | 893900 |
| 2024-06-28 | 8.16 | $8.48 | 2.3M |
| 2024-06-27 | 8.14 | $8.36 | 440422 |
| 2024-06-26 | 8.13 | $8.30 | 649017 |
| 2024-06-25 | 8.11 | $8.25 | 310800 |
| 2024-06-24 | 8.11 | $8.37 | 295403 |
| 2024-06-21 | 8.10 | $8.24 | 718045 |
| 2024-06-20 | 8.10 | $8.31 | 537500 |
| 2024-06-18 | 8.09 | $8.09 | 423734 |
| 2024-06-17 | 8.10 | $7.90 | 549100 |
| 2024-06-14 | 8.11 | $8.00 | 517700 |
| 2024-06-13 | 8.13 | $8.06 | 488100 |
| 2024-06-12 | 8.14 | $8.07 | 639233 |
| 2024-06-11 | 8.15 | $8.25 | 516446 |
| 2024-06-10 | 8.15 | $8.15 | 275300 |
| 2024-06-07 | 8.15 | $8.10 | 470011 |
| 2024-06-06 | 8.16 | $8.13 | 345000 |
| 2024-06-05 | 8.13 | $8.09 | 510100 |
| 2024-06-04 | 8.11 | $7.96 | 337300 |
| 2024-06-03 | 8.09 | $8.03 | 372300 |
| 2024-05-31 | 8.07 | $8.08 | 451437 |
| 2024-05-30 | 8.03 | $8.09 | 317500 |
| 2024-05-29 | 7.99 | $8.05 | 415000 |
| 2024-05-28 | 7.95 | $8.03 | 351914 |
| 2024-05-24 | 7.92 | $8.19 | 323510 |
| 2024-05-23 | 7.88 | $8.13 | 376400 |
| 2024-05-22 | 7.85 | $8.22 | 463200 |
| 2024-05-21 | 7.82 | $8.20 | 455947 |
| 2024-05-20 | 7.79 | $8.17 | 388324 |
| 2024-05-17 | 7.75 | $8.23 | 327719 |
| 2024-05-16 | 7.72 | $8.29 | 390200 |
| 2024-05-15 | 7.67 | $8.28 | 501618 |
| 2024-05-14 | 7.63 | $8.32 | 857634 |
| 2024-05-13 | 7.59 | $8.31 | 744400 |
| 2024-05-10 | 7.56 | $8.18 | 695300 |
| 2024-05-09 | 7.53 | $8.13 | 806456 |
| 2024-05-08 | 7.52 | $7.59 | 358960 |
| 2024-05-07 | 7.52 | $7.63 | 435315 |
| 2024-05-06 | 7.56 | $7.64 | 270400 |
| 2024-05-03 | 7.59 | $7.55 | 735600 |
| 2024-05-02 | 7.63 | $7.36 | 669100 |
| 2024-05-01 | 7.69 | $7.35 | 801913 |
| 2024-04-30 | 7.74 | $7.10 | 739306 |
| 2024-04-29 | 7.80 | $7.55 | 1.1M |
| 2024-04-26 | 7.84 | $7.46 | 1.1M |
| 2024-04-25 | 7.89 | $7.40 | 1.1M |
| 2024-04-24 | 7.94 | $7.59 | 718312 |
| 2024-04-23 | 7.96 | $7.59 | 597236 |
| 2024-04-22 | 7.98 | $7.54 | 640736 |
| 2024-04-19 | 8.01 | $7.49 | 684000 |
| 2024-04-18 | 8.05 | $7.42 | 837847 |
| 2024-04-17 | 8.09 | $7.49 | 611849 |
| 2024-04-16 | 8.12 | $7.49 | 690039 |
| 2024-04-15 | 8.15 | $7.57 | 623515 |
| 2024-04-12 | 8.18 | $7.69 | 460800 |
| 2024-04-11 | 8.20 | $7.81 | 611500 |
| 2024-04-10 | 8.22 | $7.74 | 621624 |
| 2024-04-09 | 8.25 | $8.28 | 709600 |
| 2024-04-08 | 8.24 | $8.36 | 289950 |
| 2024-04-05 | 8.23 | $8.40 | 541245 |
| 2024-04-04 | 8.21 | $8.40 | 414625 |
| 2024-04-03 | 8.18 | $8.36 | 1.0M |
| 2024-04-02 | 8.16 | $8.37 | 328000 |
| 2024-04-01 | 8.14 | $8.44 | 633048 |
| 2024-03-28 | 8.13 | $8.42 | 687319 |
| 2024-03-27 | 8.17 | $8.38 | 889018 |
| 2024-03-26 | 8.21 | $7.94 | 636644 |
| 2024-03-25 | 8.27 | $8.01 | 832700 |
| 2024-03-22 | 8.31 | $8.14 | 563800 |
| 2024-03-21 | 8.34 | $8.29 | 586600 |
| 2024-03-20 | 8.36 | $8.25 | 714726 |
| 2024-03-19 | 8.38 | $8.04 | 619907 |
| 2024-03-18 | 8.44 | $8.07 | 835500 |
| 2024-03-15 | 8.51 | $8.21 | 1.1M |
| 2024-03-14 | 8.57 | $8.09 | 670100 |
| 2024-03-13 | 8.62 | $8.26 | 892741 |
| 2024-03-12 | 8.66 | $8.24 | 789700 |
| 2024-03-11 | 8.72 | $8.20 | 756933 |
| 2024-03-08 | 8.77 | $8.09 | 669909 |
| 2024-03-07 | 8.82 | $8.04 | 671700 |
| 2024-03-06 | 8.87 | $7.82 | 751000 |
| 2024-03-05 | 8.93 | $7.82 | 1.1M |
| 2024-03-04 | 8.99 | $7.99 | 1.3M |
| 2024-03-01 | 9.03 | $8.33 | 3.3M |
| 2024-02-29 | 9.05 | $9.27 | 556328 |
| 2024-02-28 | 9.05 | $9.10 | 527400 |
| 2024-02-27 | 9.06 | $9.11 | 703400 |
| 2024-02-26 | 9.07 | $8.85 | 791300 |
| 2024-02-23 | 9.09 | $8.72 | 567840 |
| 2024-02-22 | 9.11 | $8.73 | 1.2M |
| 2024-02-21 | 9.13 | $8.68 | 456840 |
| 2024-02-20 | 9.16 | $9.27 | 659425 |
| 2024-02-16 | 9.16 | $9.41 | 430900 |
| 2024-02-15 | 9.14 | $9.43 | 425037 |
| 2024-02-14 | 9.12 | $9.11 | 570738 |
| 2024-02-13 | 9.11 | $9.00 | 1.2M |
| 2024-02-12 | 9.10 | $9.40 | 527138 |
| 2024-02-09 | 9.07 | $9.16 | 442000 |
| 2024-02-08 | 9.04 | $9.22 | 332619 |
| 2024-02-07 | 9.02 | $9.07 | 507500 |
| 2024-02-06 | 9.01 | $8.97 | 612245 |
| 2024-02-05 | 9.01 | $8.98 | 1.1M |
| 2024-02-02 | 9.00 | $8.73 | 2.3M |
| 2024-02-01 | 9.03 | $8.86 | 3.4M |
| 2024-01-31 | 9.06 | $9.20 | 428306 |
| 2024-01-30 | 9.08 | $9.35 | 236700 |
| 2024-01-29 | 9.12 | $9.30 | 207339 |
| 2024-01-26 | 9.18 | $9.23 | 337738 |
| 2024-01-25 | 9.22 | $9.09 | 372600 |
| 2024-01-24 | 9.27 | $9.16 | 409154 |
| 2024-01-23 | 9.30 | $9.27 | 547600 |
| 2024-01-22 | 9.32 | $9.18 | 829505 |
| 2024-01-19 | 9.37 | $9.06 | 624400 |
| 2024-01-18 | 9.44 | $9.12 | 444200 |
| 2024-01-17 | 9.49 | $8.80 | 338900 |
| 2024-01-16 | 9.56 | $8.86 | 413827 |
| 2024-01-12 | 9.62 | $8.70 | 568427 |
| 2024-01-11 | 9.68 | $8.73 | 430638 |
| 2024-01-10 | 9.71 | $8.77 | 750233 |
| 2024-01-09 | 9.75 | $8.86 | 831913 |
| 2024-01-08 | 9.81 | $8.92 | 3.8M |
| 2024-01-05 | 9.85 | $8.73 | 2.0M |
| 2024-01-04 | 9.90 | $9.34 | 372100 |
| 2024-01-03 | 9.92 | $9.47 | 428000 |
| 2024-01-02 | 9.93 | $9.61 | 588100 |
| 2023-12-29 | 9.95 | $10.22 | 1.3M |
| 2023-12-28 | 9.95 | $10.42 | 579700 |
| 2023-12-27 | 9.93 | $10.08 | 419232 |
| 2023-12-26 | 9.90 | $10.07 | 258100 |
| 2023-12-22 | 9.88 | $9.78 | 486400 |
| 2023-12-21 | 9.88 | $9.69 | 1.0M |
| 2023-12-20 | 9.88 | $10.23 | 705000 |
| 2023-12-19 | 9.84 | $10.31 | 564041 |
| 2023-12-18 | 9.79 | $10.17 | 354926 |
| 2023-12-15 | 9.75 | $10.20 | 953000 |
| 2023-12-14 | 9.70 | $10.11 | 607812 |
| 2023-12-13 | 9.67 | $9.89 | 1.0M |
| 2023-12-12 | 9.65 | $9.33 | 508931 |
| 2023-12-11 | 9.65 | $9.66 | 166100 |
| 2023-12-08 | 9.64 | $9.93 | 282335 |
| 2023-12-07 | 9.64 | $9.83 | 277313 |
| 2023-12-06 | 9.65 | $9.67 | 301547 |
| 2023-12-05 | 9.66 | $9.63 | 364817 |
| 2023-12-04 | 9.68 | $9.72 | 370300 |
| 2023-12-01 | 9.70 | $10.02 | 402700 |
| 2023-11-30 | 9.69 | $10.20 | 423000 |
| 2023-11-29 | 9.65 | $9.98 | 443222 |
| 2023-11-28 | 9.62 | $9.66 | 354900 |
| 2023-11-27 | 9.61 | $9.62 | 337405 |
| 2023-11-24 | 9.58 | $9.76 | 173029 |
| 2023-11-22 | 9.55 | $9.69 | 316644 |
| 2023-11-21 | 9.52 | $9.38 | 284200 |
| 2023-11-20 | 9.51 | $9.44 | 259531 |
| 2023-11-17 | 9.50 | $9.18 | 622626 |
| 2023-11-16 | 9.51 | $9.24 | 295100 |
| 2023-11-15 | 9.53 | $9.54 | 275413 |
| 2023-11-14 | 9.55 | $9.60 | 487629 |
| 2023-11-13 | 9.59 | $9.22 | 222733 |
| 2023-11-10 | 9.64 | $9.49 | 484800 |
| 2023-11-09 | 9.67 | $9.94 | 271000 |
| 2023-11-08 | 9.68 | $10.09 | 159046 |
| 2023-11-07 | 9.70 | $9.89 | 137412 |
| 2023-11-06 | 9.73 | $10.02 | 220000 |
| 2023-11-03 | 9.75 | $10.08 | 253100 |
| 2023-11-02 | 9.77 | $9.73 | 200613 |
| 2023-11-01 | 9.82 | $9.41 | 158300 |
| 2023-10-31 | 9.89 | $9.42 | 160700 |
| 2023-10-30 | 9.97 | $9.43 | 177800 |
| 2023-10-27 | 10.07 | $9.10 | 174418 |
| 2023-10-26 | 10.19 | $9.10 | 281906 |
| 2023-10-25 | 10.32 | $9.11 | 315600 |
| 2023-10-24 | 10.43 | $9.23 | 297700 |
| 2023-10-23 | 10.54 | $9.17 | 341108 |
| 2023-10-20 | 10.66 | $9.30 | 221000 |
| 2023-10-19 | 10.75 | $9.68 | 162700 |
| 2023-10-18 | 10.83 | $9.93 | 190514 |
| 2023-10-17 | 10.90 | $10.41 | 177522 |
| 2023-10-16 | 10.95 | $10.20 | 171628 |
| 2023-10-13 | 11.00 | $10.08 | 136011 |
| 2023-10-12 | 11.06 | $10.20 | 225413 |
| 2023-10-11 | 11.12 | $10.50 | 317900 |
| 2023-10-10 | 11.16 | $10.59 | 379048 |
| 2023-10-09 | 11.20 | $10.31 | 263600 |
| 2023-10-06 | 11.26 | $10.54 | 634019 |
| 2023-10-05 | 11.31 | $10.61 | 286800 |
| 2023-10-04 | 11.35 | $10.97 | 211913 |
| 2023-10-03 | 11.39 | $10.93 | 163800 |
| 2023-10-02 | 11.41 | $11.36 | 298246 |
| 2023-09-29 | 11.43 | $11.65 | 1.0M |
| 2023-09-28 | 11.45 | $11.60 | 169200 |
| 2023-09-27 | 11.48 | $11.39 | 179300 |
| 2023-09-26 | 11.52 | $11.38 | 192000 |
| 2023-09-25 | 11.57 | $11.53 | 267000 |
| 2023-09-22 | 11.60 | $11.18 | 89200 |
| 2023-09-21 | 11.65 | $11.32 | 143500 |
| 2023-09-20 | 11.70 | $11.32 | 127400 |
| 2023-09-19 | 11.74 | $11.25 | 140521 |
| 2023-09-18 | 11.79 | $11.28 | 148200 |
| 2023-09-15 | 11.85 | $11.26 | 556188 |
| 2023-09-14 | 11.91 | $11.34 | 176105 |
| 2023-09-13 | 11.97 | $11.33 | 213200 |
| 2023-09-12 | 12.02 | $11.45 | 211200 |
| 2023-09-11 | 12.07 | $11.47 | 166307 |
| 2023-09-08 | 12.13 | $11.52 | 162300 |
| 2023-09-07 | 12.15 | $11.51 | 233600 |
| 2023-09-06 | 12.16 | $11.67 | 229632 |
| 2023-09-05 | 12.17 | $11.46 | 169742 |
| 2023-09-01 | 12.20 | $11.74 | 321149 |
| 2023-08-31 | 12.20 | $12.05 | 880600 |
| 2023-08-30 | 12.18 | $12.19 | 182838 |
| 2023-08-29 | 12.15 | $12.23 | 138000 |
| 2023-08-28 | 12.14 | $12.22 | 119047 |
| 2023-08-25 | 12.12 | $12.12 | 144800 |
| 2023-08-24 | 12.09 | $12.23 | 148000 |
| 2023-08-23 | 12.06 | $12.31 | 104500 |
| 2023-08-22 | 12.03 | $12.20 | 123800 |
| 2023-08-21 | 11.99 | $12.14 | 139164 |
| 2023-08-18 | 11.97 | $12.51 | 208639 |
| 2023-08-17 | 11.92 | $12.45 | 243830 |
| 2023-08-16 | 11.88 | $12.54 | 215900 |
| 2023-08-15 | 11.83 | $12.35 | 269700 |
| 2023-08-14 | 11.80 | $12.55 | 274900 |
| 2023-08-11 | 11.74 | $12.62 | 472331 |
| 2023-08-10 | 11.68 | $11.85 | 195009 |
| 2023-08-09 | 11.66 | $11.71 | 185731 |
| 2023-08-08 | 11.65 | $11.92 | 227937 |
| 2023-08-07 | 11.62 | $11.99 | 282500 |
| 2023-08-04 | 11.57 | $11.83 | 178800 |
| 2023-08-03 | 11.54 | $11.59 | 222835 |
| 2023-08-02 | 11.51 | $11.70 | 181300 |
| 2023-08-01 | 11.48 | $11.88 | 236200 |
| 2023-07-31 | 11.45 | $11.85 | 136205 |
| 2023-07-28 | 11.42 | $11.62 | 96029 |
| 2023-07-27 | 11.40 | $11.58 | 140400 |
| 2023-07-26 | 11.38 | $11.71 | 150633 |
| 2023-07-25 | 11.35 | $11.45 | 136200 |
| 2023-07-24 | 11.31 | $11.65 | 129100 |
| 2023-07-21 | 11.28 | $11.51 | 147022 |
| 2023-07-20 | 11.27 | $11.60 | 203829 |
| 2023-07-19 | 11.26 | $11.73 | 282827 |
| 2023-07-18 | 11.26 | $11.56 | 175000 |
| 2023-07-17 | 11.25 | $11.38 | 167200 |
| 2023-07-14 | 11.27 | $11.41 | 188044 |
| 2023-07-13 | 11.27 | $11.61 | 180800 |
| 2023-07-12 | 11.26 | $11.41 | 182337 |
| 2023-07-11 | 11.26 | $11.26 | 123108 |
| 2023-07-10 | 11.27 | $11.09 | 163445 |
| 2023-07-07 | 11.29 | $11.18 | 251915 |
| 2023-07-06 | 11.30 | $11.00 | 196200 |
| 2023-07-05 | 11.32 | $11.10 | 169900 |
| 2023-07-03 | 11.32 | $11.28 | 77733 |
| 2023-06-30 | 11.31 | $11.30 | 198607 |
| 2023-06-29 | 11.28 | $11.19 | 393242 |
| 2023-06-28 | 11.26 | $11.13 | 301500 |
| 2023-06-27 | 11.22 | $11.07 | 253515 |
| 2023-06-26 | 11.20 | $10.79 | 496149 |
| 2023-06-23 | 11.19 | $10.90 | 5.9M |
| 2023-06-22 | 11.17 | $11.36 | 372200 |
| 2023-06-21 | 11.14 | $11.54 | 238000 |
| 2023-06-20 | 11.11 | $11.55 | 270811 |
| 2023-06-16 | 11.07 | $11.49 | 273500 |
| 2023-06-15 | 11.02 | $11.67 | 245929 |
| 2023-06-14 | 10.98 | $11.55 | 222103 |
| 2023-06-13 | 10.94 | $11.42 | 200213 |
| 2023-06-12 | 10.87 | $11.31 | 341750 |
| 2023-06-09 | 10.81 | $11.42 | 405533 |
| 2023-06-08 | 10.75 | $11.46 | 143133 |
| 2023-06-07 | 10.68 | $11.47 | 168700 |
| 2023-06-06 | 10.61 | $11.39 | 172519 |
| 2023-06-05 | 10.54 | $11.12 | 205376 |
| 2023-06-02 | 10.49 | $11.00 | 169248 |
| 2023-06-01 | 10.44 | $10.85 | 160600 |
| 2023-05-31 | 10.42 | $10.63 | 94629 |
| 2023-05-30 | 10.39 | $10.46 | 112048 |
| 2023-05-26 | 10.39 | $10.63 | 100700 |
| 2023-05-25 | 10.38 | $10.50 | 77900 |
| 2023-05-24 | 10.36 | $10.59 | 108300 |
| 2023-05-23 | 10.33 | $10.81 | 123107 |
| 2023-05-22 | 10.29 | $10.88 | 194630 |
| 2023-05-19 | 10.26 | $10.74 | 224813 |
| 2023-05-18 | 10.24 | $10.56 | 391000 |
| 2023-05-17 | 10.23 | $10.81 | 214800 |
| 2023-05-16 | 10.23 | $10.76 | 449000 |
| 2023-05-15 | 10.21 | $10.07 | 109336 |
| 2023-05-12 | 10.23 | $10.10 | 169246 |
| 2023-05-11 | 10.25 | $10.12 | 162600 |
| 2023-05-10 | 10.25 | $10.12 | 154317 |
| 2023-05-09 | 10.24 | $9.97 | 148100 |
| 2023-05-08 | 10.23 | $10.00 | 99000 |
| 2023-05-05 | 10.22 | $10.14 | 141900 |
| 2023-05-04 | 10.19 | $10.10 | 160210 |
| 2023-05-03 | 10.16 | $10.34 | 237030 |
| 2023-05-02 | 10.13 | $10.16 | 118528 |
| 2023-05-01 | 10.12 | $10.44 | 176118 |
| 2023-04-28 | 10.10 | $10.33 | 122811 |
| 2023-04-27 | 10.08 | $10.10 | 143500 |
| 2023-04-26 | 10.07 | $10.09 | 177606 |
| 2023-04-25 | 10.06 | $9.98 | 166800 |
| 2023-04-24 | 10.06 | $10.25 | 102500 |
| 2023-04-21 | 10.04 | $10.31 | 137100 |
| 2023-04-20 | 10.00 | $10.48 | 89800 |
| 2023-04-19 | 9.96 | $10.71 | 174517 |
| 2023-04-18 | 9.91 | $10.40 | 234936 |
| 2023-04-17 | 9.85 | $10.42 | 171921 |
| 2023-04-14 | 9.78 | $10.48 | 258728 |
| 2023-04-13 | 9.72 | $10.11 | 308012 |
| 2023-04-12 | 9.67 | $9.91 | 296900 |
| 2023-04-11 | 9.63 | $9.83 | 168816 |
| 2023-04-10 | 9.60 | $9.77 | 237107 |
| 2023-04-06 | 9.59 | $9.60 | 147000 |
| 2023-04-05 | 9.61 | $9.58 | 196600 |
| 2023-04-04 | 9.65 | $9.65 | 238408 |
| 2023-04-03 | 9.68 | $9.97 | 169334 |
| 2023-03-31 | 9.72 | $10.11 | 213900 |
| 2023-03-30 | 9.75 | $9.82 | 134839 |
| 2023-03-29 | 9.79 | $9.93 | 109200 |
| 2023-03-28 | 9.84 | $9.82 | 168719 |
| 2023-03-27 | 9.88 | $9.99 | 202000 |
| 2023-03-24 | 9.93 | $9.87 | 193315 |
| 2023-03-23 | 9.99 | $9.60 | 233749 |
| 2023-03-22 | 10.06 | $9.55 | 254133 |
| 2023-03-21 | 10.14 | $9.70 | 239900 |
| 2023-03-20 | 10.21 | $9.25 | 846620 |
| 2023-03-17 | 10.32 | $9.06 | 239600 |
| 2023-03-16 | 10.44 | $9.25 | 220290 |
| 2023-03-15 | 10.55 | $9.11 | 242425 |
| 2023-03-14 | 10.66 | $9.16 | 241200 |
| 2023-03-13 | 10.77 | $9.24 | 647901 |
| 2023-03-10 | 10.88 | $9.62 | 748915 |
| 2023-03-09 | 10.96 | $9.93 | 579942 |
| 2023-03-08 | 11.04 | $10.30 | 141523 |
| 2023-03-07 | 11.10 | $10.40 | 260200 |
| 2023-03-06 | 11.16 | $10.63 | 156283 |
| 2023-03-03 | 11.22 | $10.78 | 177800 |
| 2023-03-02 | 11.26 | $10.64 | 43916 |
| 2023-03-01 | 11.29 | $10.82 | 94800 |
| 2023-02-28 | 11.32 | $10.77 | 103000 |
| 2023-02-27 | 11.33 | $11.00 | 73700 |
| 2023-02-24 | 11.35 | $10.89 | 49609 |
| 2023-02-23 | 11.37 | $11.09 | 60600 |
| 2023-02-22 | 11.38 | $11.11 | 72600 |
| 2023-02-21 | 11.38 | $11.09 | 74503 |
| 2023-02-17 | 11.40 | $11.50 | 73621 |
| 2023-02-16 | 11.39 | $11.52 | 95100 |
| 2023-02-15 | 11.37 | $11.38 | 61100 |
| 2023-02-14 | 11.38 | $11.33 | 91524 |
| 2023-02-13 | 11.40 | $11.33 | 106124 |
| 2023-02-10 | 11.41 | $11.37 | 84800 |
| 2023-02-09 | 11.42 | $11.26 | 122100 |
| 2023-02-08 | 11.43 | $11.50 | 147304 |
| 2023-02-07 | 11.41 | $11.60 | 326000 |
| 2023-02-06 | 11.39 | $11.55 | 105126 |
| 2023-02-03 | 11.35 | $11.81 | 193404 |
| 2023-02-02 | 11.30 | $11.62 | 244400 |
| 2023-02-01 | 11.27 | $11.31 | 294000 |
| 2023-01-31 | 11.25 | $11.30 | 83900 |
| 2023-01-30 | 11.21 | $11.13 | 53200 |
| 2023-01-27 | 11.17 | $11.32 | 81229 |
| 2023-01-26 | 11.10 | $11.26 | 50000 |
| 2023-01-25 | 11.06 | $11.26 | 187449 |
| 2023-01-24 | 10.99 | $11.16 | 103600 |
| 2023-01-23 | 10.92 | $11.43 | 128800 |
| 2023-01-20 | 10.86 | $11.26 | 153100 |
| 2023-01-19 | 10.82 | $11.27 | 65800 |
| 2023-01-18 | 10.76 | $11.60 | 86000 |
| 2023-01-17 | 10.71 | $11.63 | 103336 |
| 2023-01-13 | 10.65 | $11.64 | 117147 |
| 2023-01-12 | 10.61 | $11.58 | 119000 |
| 2023-01-11 | 10.56 | $11.28 | 143247 |
| 2023-01-10 | 10.52 | $11.25 | 214430 |
| 2023-01-09 | 10.47 | $11.05 | 123646 |
| 2023-01-06 | 10.43 | $10.88 | 129900 |
| 2023-01-05 | 10.40 | $10.74 | 93903 |
| 2023-01-04 | 10.38 | $11.01 | 164300 |
| 2023-01-03 | 10.36 | $10.85 | 220722 |
| 2022-12-30 | 10.34 | $10.67 | 723100 |
| 2022-12-29 | 10.33 | $10.33 | 337119 |
| 2022-12-28 | 10.33 | $9.92 | 576429 |
| 2022-12-27 | 10.34 | $10.39 | 411226 |
| 2022-12-23 | 10.33 | $9.76 | 279700 |
| 2022-12-22 | 10.36 | $9.85 | 135800 |
| 2022-12-21 | 10.38 | $10.18 | 342437 |
| 2022-12-20 | 10.39 | $10.45 | 236318 |
| 2022-12-19 | 10.37 | $10.21 | 343000 |
| 2022-12-16 | 10.37 | $10.44 | 615134 |
| 2022-12-15 | 10.35 | $10.45 | 359434 |
| 2022-12-14 | 10.32 | $10.82 | 302400 |
| 2022-12-13 | 10.28 | $10.62 | 288819 |
| 2022-12-12 | 10.24 | $10.53 | 108500 |
| 2022-12-09 | 10.22 | $10.27 | 108800 |
| 2022-12-08 | 10.24 | $10.30 | 145900 |
| 2022-12-07 | 10.21 | $10.30 | 87420 |
| 2022-12-06 | 10.19 | $10.24 | 171700 |
| 2022-12-05 | 10.18 | $10.53 | 181200 |
| 2022-12-02 | 10.15 | $10.55 | 125228 |
| 2022-12-01 | 10.13 | $10.46 | 109336 |
| 2022-11-30 | 10.13 | $10.23 | 213234 |
| 2022-11-29 | 10.15 | $10.22 | 91500 |
| 2022-11-28 | 10.15 | $10.25 | 107200 |
| 2022-11-25 | 10.18 | $10.39 | 53200 |
| 2022-11-23 | 10.19 | $10.19 | 150746 |
| 2022-11-22 | 10.22 | $10.28 | 163200 |
| 2022-11-21 | 10.24 | $10.14 | 117000 |
| 2022-11-18 | 10.27 | $10.25 | 176700 |
| 2022-11-17 | 10.28 | $9.97 | 142000 |
| 2022-11-16 | 10.29 | $9.91 | 149000 |
| 2022-11-15 | 10.32 | $10.00 | 153508 |
| 2022-11-14 | 10.34 | $9.72 | 219600 |
| 2022-11-11 | 10.37 | $10.28 | 244250 |
| 2022-11-10 | 10.38 | $10.54 | 240700 |
| 2022-11-09 | 10.37 | $9.72 | 97847 |
| 2022-11-08 | 10.40 | $9.88 | 84800 |
| 2022-11-07 | 10.42 | $10.00 | 143804 |
| 2022-11-04 | 10.44 | $10.02 | 132446 |
| 2022-11-03 | 10.47 | $10.13 | 54846 |
| 2022-11-02 | 10.51 | $10.55 | 75100 |
| 2022-11-01 | 10.53 | $10.48 | 171111 |
| 2022-10-31 | 10.56 | $10.39 | 84438 |
| 2022-10-28 | 10.57 | $10.81 | 76506 |
| 2022-10-27 | 10.56 | $10.62 | 73800 |
| 2022-10-26 | 10.54 | $10.66 | 54511 |
| 2022-10-25 | 10.54 | $10.78 | 261619 |
| 2022-10-24 | 10.53 | $10.60 | 86848 |
| 2022-10-21 | 10.53 | $10.48 | 64729 |
| 2022-10-20 | 10.54 | $10.32 | 254100 |
| 2022-10-19 | 10.56 | $10.43 | 134809 |
| 2022-10-18 | 10.60 | $10.48 | 143303 |
| 2022-10-17 | 10.63 | $10.32 | 160148 |
| 2022-10-14 | 10.68 | $10.33 | 147305 |
| 2022-10-13 | 10.73 | $10.40 | 146405 |
| 2022-10-12 | 10.78 | $10.24 | 96700 |
| 2022-10-11 | 10.86 | $10.27 | 249300 |
| 2022-10-10 | 10.92 | $10.45 | 96744 |
| 2022-10-07 | 11.00 | $10.62 | 55400 |
| 2022-10-06 | 11.06 | $10.88 | 43800 |
| 2022-10-05 | 11.11 | $10.98 | 53100 |
| 2022-10-04 | 11.17 | $11.05 | 92128 |
| 2022-10-03 | 11.20 | $10.71 | 166914 |
| 2022-09-30 | 11.28 | $10.52 | 1.0M |
| 2022-09-29 | 11.37 | $10.35 | 158400 |
| 2022-09-28 | 11.48 | $10.61 | 95900 |
| 2022-09-27 | 11.57 | $10.49 | 189427 |
| 2022-09-26 | 11.68 | $10.70 | 332722 |
| 2022-09-23 | 11.80 | $10.61 | 268144 |
| 2022-09-22 | 11.90 | $10.71 | 104500 |
| 2022-09-21 | 12.00 | $11.25 | 89400 |
| 2022-09-20 | 12.07 | $11.03 | 243025 |
| 2022-09-19 | 12.16 | $11.31 | 90900 |
| 2022-09-16 | 12.25 | $11.43 | 272400 |
| 2022-09-15 | 12.34 | $11.47 | 95717 |
| 2022-09-14 | 12.43 | $11.67 | 241700 |
| 2022-09-13 | 12.50 | $11.57 | 236144 |
| 2022-09-12 | 12.57 | $12.01 | 99639 |
| 2022-09-09 | 12.64 | $11.89 | 88500 |
| 2022-09-08 | 12.66 | $11.90 | 90407 |
| 2022-09-07 | 12.68 | $12.14 | 203831 |
| 2022-09-06 | 12.69 | $11.72 | 352100 |
| 2022-09-02 | 12.71 | $12.27 | 70910 |
| 2022-09-01 | 12.70 | $12.32 | 121100 |
| 2022-08-31 | 12.70 | $12.48 | 256600 |
| 2022-08-30 | 12.68 | $12.47 | 112100 |
| 2022-08-29 | 12.66 | $12.71 | 175731 |
| 2022-08-26 | 12.63 | $12.98 | 268581 |
| 2022-08-25 | 12.58 | $12.70 | 95310 |
| 2022-08-24 | 12.53 | $12.69 | 142900 |
| 2022-08-23 | 12.48 | $12.70 | 90800 |
| 2022-08-22 | 12.42 | $12.79 | 132939 |
| 2022-08-19 | 12.36 | $12.99 | 82502 |
| 2022-08-18 | 12.29 | $13.40 | 138218 |
| 2022-08-17 | 12.22 | $13.19 | 163000 |
| 2022-08-16 | 12.15 | $13.09 | 225005 |
| 2022-08-15 | 12.09 | $13.02 | 232219 |
| 2022-08-12 | 12.04 | $13.40 | 482307 |
| 2022-08-11 | 11.97 | $12.25 | 114000 |
| 2022-08-10 | 11.93 | $12.37 | 51200 |
| 2022-08-09 | 11.89 | $12.21 | 65100 |
| 2022-08-08 | 11.87 | $12.14 | 33100 |
| 2022-08-05 | 11.85 | $12.11 | 26300 |
| 2022-08-04 | 11.84 | $12.23 | 44006 |
| 2022-08-03 | 11.83 | $12.22 | 98700 |
| 2022-08-02 | 11.81 | $12.01 | 87747 |
| 2022-08-01 | 11.80 | $12.19 | 311700 |
| 2022-07-29 | 11.76 | $11.83 | 81100 |
| 2022-07-28 | 11.72 | $11.77 | 117311 |
| 2022-07-27 | 11.68 | $11.69 | 79343 |
| 2022-07-26 | 11.66 | $11.50 | 70509 |
| 2022-07-25 | 11.63 | $11.53 | 133400 |
| 2022-07-22 | 11.58 | $11.70 | 81000 |
| 2022-07-21 | 11.52 | $11.91 | 78631 |
| 2022-07-20 | 11.45 | $11.90 | 344040 |
| 2022-07-19 | 11.41 | $11.91 | 268348 |
| 2022-07-18 | 11.36 | $11.97 | 112200 |
| 2022-07-15 | 11.29 | $11.93 | 69345 |
| 2022-07-14 | 11.23 | $11.45 | 60313 |
| 2022-07-13 | 11.18 | $11.50 | 36218 |
| 2022-07-12 | 11.12 | $11.85 | 58510 |
| 2022-07-11 | 11.06 | $11.75 | 42300 |
| 2022-07-08 | 11.03 | $11.91 | 36700 |
| 2022-07-07 | 11.00 | $12.06 | 80937 |
| 2022-07-06 | 10.97 | $11.75 | 142522 |
| 2022-07-05 | 10.96 | $11.86 | 143000 |
| 2022-07-01 | 10.96 | $11.42 | 69200 |
| 2022-06-30 | 10.98 | $11.12 | 92000 |
| 2022-06-29 | 11.00 | $10.97 | 120320 |
| 2022-06-28 | 11.03 | $11.26 | 197600 |
| 2022-06-27 | 11.05 | $10.89 | 292424 |
| 2022-06-24 | 11.09 | $10.56 | 143016 |
| 2022-06-23 | 11.12 | $10.41 | 93000 |
| 2022-06-22 | 11.16 | $10.59 | 497900 |
| 2022-06-21 | 11.21 | $10.99 | 353203 |
| 2022-06-17 | 11.23 | $10.89 | 1.1M |
| 2022-06-16 | 11.24 | $10.54 | 504037 |
| 2022-06-15 | 11.29 | $10.91 | 496827 |
| 2022-06-14 | 11.32 | $10.43 | 148600 |
| 2022-06-13 | 11.36 | $10.24 | 155800 |
| 2022-06-10 | 11.41 | $10.56 | 102538 |
| 2022-06-09 | 11.43 | $11.27 | 125913 |
| 2022-06-08 | 11.41 | $11.24 | 122943 |
| 2022-06-07 | 11.39 | $11.55 | 145900 |
| 2022-06-06 | 11.37 | $11.42 | 200900 |
| 2022-06-03 | 11.42 | $11.99 | 78146 |
| 2022-06-02 | 11.43 | $11.85 | 94700 |
| 2022-06-01 | 11.46 | $11.45 | 109400 |
| 2022-05-31 | 11.49 | $11.50 | 83100 |
| 2022-05-27 | 11.53 | $11.66 | 118400 |
| 2022-05-26 | 11.55 | $11.68 | 95646 |
| 2022-05-25 | 11.58 | $11.22 | 117500 |
| 2022-05-24 | 11.62 | $11.29 | 59247 |
| 2022-05-23 | 11.67 | $11.49 | 105900 |
| 2022-05-20 | 11.71 | $11.39 | 129318 |
| 2022-05-19 | 11.73 | $11.18 | 96020 |
| 2022-05-18 | 11.77 | $11.51 | 146200 |
| 2022-05-17 | 11.80 | $11.41 | 134020 |
| 2022-05-16 | 11.82 | $11.26 | 103846 |
| 2022-05-13 | 11.82 | $11.20 | 170500 |
| 2022-05-12 | 11.85 | $11.04 | 188700 |
| 2022-05-11 | 11.89 | $10.86 | 175100 |
| 2022-05-10 | 11.91 | $10.75 | 224316 |
| 2022-05-09 | 11.95 | $11.34 | 252400 |
| 2022-05-06 | 11.96 | $12.26 | 112800 |
| 2022-05-05 | 11.92 | $12.19 | 112436 |
| 2022-05-04 | 11.88 | $12.46 | 113304 |
| 2022-05-03 | 11.85 | $12.16 | 77226 |
| 2022-05-02 | 11.86 | $12.24 | 138200 |
| 2022-04-29 | 11.87 | $12.10 | 746440 |
| 2022-04-28 | 11.87 | $12.25 | 254500 |
| 2022-04-27 | 11.86 | $12.09 | 221157 |
| 2022-04-26 | 11.87 | $12.21 | 193844 |
| 2022-04-25 | 11.87 | $12.22 | 195300 |
| 2022-04-22 | 11.88 | $11.90 | 392209 |
| 2022-04-21 | 11.91 | $11.85 | 262500 |
| 2022-04-20 | 11.93 | $12.13 | 151462 |
| 2022-04-19 | 11.94 | $11.79 | 120400 |
| 2022-04-18 | 11.95 | $11.42 | 75724 |
| 2022-04-14 | 11.98 | $11.70 | 129400 |
| 2022-04-13 | 12.00 | $11.81 | 81500 |
| 2022-04-12 | 12.01 | $11.39 | 91300 |
| 2022-04-11 | 12.03 | $11.44 | 92601 |
| 2022-04-08 | 12.04 | $11.56 | 93102 |
| 2022-04-07 | 12.05 | $11.51 | 182200 |
| 2022-04-06 | 12.07 | $11.38 | 158710 |
| 2022-04-05 | 12.11 | $11.89 | 261700 |
| 2022-04-04 | 12.11 | $12.38 | 232842 |
| 2022-04-01 | 12.09 | $12.28 | 146800 |
| 2022-03-31 | 12.08 | $12.12 | 108839 |
| 2022-03-30 | 12.08 | $12.17 | 113103 |
| 2022-03-29 | 12.09 | $12.17 | 356137 |
| 2022-03-28 | 12.07 | $12.36 | 93848 |
| 2022-03-25 | 12.08 | $12.40 | 110300 |
| 2022-03-24 | 12.08 | $12.40 | 142621 |
| 2022-03-23 | 12.08 | $12.28 | 99118 |
| 2022-03-22 | 12.09 | $12.28 | 140036 |
| 2022-03-21 | 12.09 | $12.11 | 126429 |
| 2022-03-18 | 12.13 | $11.90 | 321600 |
| 2022-03-17 | 12.19 | $12.22 | 109710 |
| 2022-03-16 | 12.24 | $11.97 | 258519 |
| 2022-03-15 | 12.28 | $11.83 | 179600 |
| 2022-03-14 | 12.30 | $11.67 | 153813 |
| 2022-03-11 | 12.34 | $11.70 | 130300 |
| 2022-03-10 | 12.38 | $11.89 | 89600 |
| 2022-03-09 | 12.41 | $12.20 | 109540 |
| 2022-03-08 | 12.43 | $11.80 | 118602 |
| 2022-03-07 | 12.47 | $12.00 | 375600 |
| 2022-03-04 | 12.51 | $12.09 | 333423 |
| 2022-03-03 | 12.53 | $12.16 | 233517 |
| 2022-03-02 | 12.55 | $12.30 | 240815 |
| 2022-03-01 | 12.57 | $11.91 | 419000 |
| 2022-02-28 | 12.58 | $12.44 | 272046 |
| 2022-02-25 | 12.54 | $12.48 | 179500 |
| 2022-02-24 | 12.50 | $12.30 | 177100 |
| 2022-02-23 | 12.47 | $12.61 | 146817 |
| 2022-02-22 | 12.44 | $12.26 | 125038 |
| 2022-02-18 | 12.44 | $12.82 | 82149 |
| 2022-02-17 | 12.41 | $13.05 | 107700 |
| 2022-02-16 | 12.39 | $13.31 | 81462 |
| 2022-02-15 | 12.36 | $12.75 | 82300 |
| 2022-02-14 | 12.36 | $12.21 | 109421 |
| 2022-02-11 | 12.41 | $12.53 | 160100 |
| 2022-02-10 | 12.46 | $12.50 | 131026 |
| 2022-02-09 | 12.49 | $12.57 | 127700 |
| 2022-02-08 | 12.52 | $12.55 | 126743 |
| 2022-02-07 | 12.53 | $12.60 | 202026 |
| 2022-02-04 | 12.55 | $12.66 | 182400 |
| 2022-02-03 | 12.57 | $12.51 | 138800 |
| 2022-02-02 | 12.61 | $12.70 | 151700 |
| 2022-02-01 | 12.64 | $12.57 | 238100 |
| 2022-01-31 | 12.70 | $12.08 | 259200 |
| 2022-01-28 | 12.79 | $11.79 | 188600 |
| 2022-01-27 | 12.88 | $11.71 | 125700 |
| 2022-01-26 | 12.95 | $11.67 | 182831 |
| 2022-01-25 | 13.00 | $12.02 | 283409 |
| 2022-01-24 | 13.04 | $12.10 | 193917 |
| 2022-01-21 | 13.06 | $12.25 | 300324 |
| 2022-01-20 | 13.07 | $12.63 | 67300 |
| 2022-01-19 | 13.05 | $12.72 | 60216 |
| 2022-01-18 | 13.02 | $12.80 | 68200 |
| 2022-01-14 | 13.02 | $13.30 | 114700 |
| 2022-01-13 | 13.01 | $13.50 | 162900 |
| 2022-01-12 | 13.00 | $13.15 | 156800 |
| 2022-01-11 | 13.01 | $13.00 | 86100 |
| 2022-01-10 | 13.03 | $12.74 | 220914 |
| 2022-01-07 | 13.10 | $13.10 | 65319 |
| 2022-01-06 | 13.16 | $13.07 | 122143 |
| 2022-01-05 | 13.24 | $13.20 | 132245 |
| 2022-01-04 | 13.33 | $13.43 | 253903 |
| 2022-01-03 | 13.39 | $13.67 | 174837 |
| 2021-12-31 | 13.42 | $13.98 | 130739 |
| 2021-12-30 | 13.44 | $13.54 | 169042 |
| 2021-12-29 | 13.46 | $13.15 | 193300 |
| 2021-12-28 | 13.50 | $12.74 | 189729 |
| 2021-12-27 | 13.52 | $12.65 | 91413 |
| 2021-12-23 | 13.55 | $12.60 | 228600 |
| 2021-12-22 | 13.59 | $12.42 | 194715 |
| 2021-12-21 | 13.63 | $12.30 | 517618 |
| 2021-12-20 | 13.71 | $12.14 | 643621 |
| 2021-12-17 | 13.81 | $12.71 | 1.4M |
| 2021-12-16 | 13.87 | $13.03 | 570600 |
| 2021-12-15 | 13.92 | $13.43 | 461406 |
| 2021-12-14 | 13.94 | $13.25 | 161400 |
| 2021-12-13 | 13.98 | $13.49 | 174600 |
| 2021-12-10 | 13.98 | $14.03 | 145046 |
| 2021-12-09 | 13.91 | $14.38 | 145500 |
| 2021-12-08 | 13.82 | $14.73 | 188600 |
| 2021-12-07 | 13.71 | $15.01 | 228214 |
| 2021-12-06 | 13.58 | $14.50 | 416603 |
| 2021-12-03 | 13.48 | $14.35 | 365813 |
| 2021-12-02 | 13.39 | $14.35 | 472134 |
| 2021-12-01 | 13.28 | $14.02 | 298614 |
| 2021-11-30 | 13.20 | $13.77 | 334637 |
| 2021-11-29 | 13.12 | $13.17 | 274800 |
| 2021-11-26 | 13.08 | $13.27 | 31734 |
| 2021-11-24 | 13.03 | $13.50 | 75619 |
| 2021-11-23 | 12.97 | $13.23 | 449800 |
| 2021-11-22 | 12.94 | $13.93 | 329300 |
| 2021-11-19 | 12.86 | $13.95 | 176900 |
| 2021-11-18 | 12.77 | $14.03 | 372600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.31
2026-04-10
Close Price
$7.08
Vol: 364836
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.31
Average
10.83
Maximum
13.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-04-10 | 7.31 | $7.08 | 364836 |
| 2026-04-09 | 7.34 | $7.09 | 512119 |
| 2026-04-08 | 7.36 | $7.22 | 659898 |
| 2026-04-07 | 7.38 | $6.96 | 797945 |
| 2026-04-06 | 7.42 | $7.10 | 879122 |
| 2026-04-02 | 7.45 | $7.10 | 1.1M |
| 2026-04-01 | 7.49 | $7.03 | 591068 |
| 2026-03-31 | 7.54 | $7.26 | 829475 |
| 2026-03-30 | 7.57 | $7.15 | 670024 |
| 2026-03-27 | 7.61 | $6.91 | 720143 |
| 2026-03-26 | 7.69 | $7.33 | 1.3M |
| 2026-03-25 | 7.72 | $7.03 | 1.2M |
| 2026-03-24 | 7.80 | $7.05 | 1.1M |
| 2026-03-23 | 7.88 | $7.36 | 1.9M |
| 2026-03-20 | 7.93 | $7.57 | 914027 |
| 2026-03-19 | 7.97 | $7.54 | 412197 |
| 2026-03-18 | 8.01 | $7.74 | 492128 |
| 2026-03-17 | 8.04 | $7.74 | 676846 |
| 2026-03-16 | 8.07 | $7.32 | 2.6M |
| 2026-03-13 | 8.15 | $7.20 | 982625 |
| 2026-03-12 | 8.25 | $7.14 | 1.9M |
| 2026-03-11 | 8.37 | $7.52 | 1.2M |
| 2026-03-10 | 8.46 | $7.66 | 1.0M |
| 2026-03-09 | 8.55 | $7.68 | 878948 |
| 2026-03-06 | 8.64 | $7.71 | 1.5M |
| 2026-03-05 | 8.73 | $7.97 | 659986 |
| 2026-03-04 | 8.81 | $7.96 | 504840 |
| 2026-03-03 | 8.90 | $8.07 | 706851 |
| 2026-03-02 | 8.99 | $8.07 | 599031 |
| 2026-02-27 | 9.09 | $8.07 | 311440 |
| 2026-02-26 | 9.20 | $8.29 | 352012 |
| 2026-02-25 | 9.29 | $8.29 | 181439 |
| 2026-02-24 | 9.40 | $8.32 | 280696 |
| 2026-02-23 | 9.51 | $8.04 | 351424 |
| 2026-02-20 | 9.67 | $8.51 | 822703 |
| 2026-02-19 | 9.79 | $8.64 | 1.3M |
| 2026-02-18 | 9.91 | $9.02 | 661487 |
| 2026-02-17 | 10.00 | $8.54 | 1.4M |
| 2026-02-13 | 10.16 | $8.70 | 1.4M |
| 2026-02-12 | 10.31 | $8.50 | 1.1M |
| 2026-02-11 | 10.50 | $10.58 | 493469 |
| 2026-02-10 | 10.49 | $10.54 | 453424 |
| 2026-02-09 | 10.49 | $10.45 | 408700 |
| 2026-02-06 | 10.49 | $10.20 | 467541 |
| 2026-02-05 | 10.52 | $9.86 | 809300 |
| 2026-02-04 | 10.59 | $10.50 | 839900 |
| 2026-02-03 | 10.60 | $10.35 | 976800 |
| 2026-02-02 | 10.63 | $10.93 | 409100 |
| 2026-01-30 | 10.59 | $10.78 | 693300 |
| 2026-01-29 | 10.58 | $10.90 | 538300 |
| 2026-01-28 | 10.54 | $10.60 | 789322 |
| 2026-01-27 | 10.53 | $10.97 | 556710 |
| 2026-01-26 | 10.49 | $10.70 | 542100 |
| 2026-01-23 | 10.47 | $10.76 | 370903 |
| 2026-01-22 | 10.44 | $11.06 | 465744 |
| 2026-01-21 | 10.37 | $11.09 | 779700 |
| 2026-01-20 | 10.29 | $10.66 | 766916 |
| 2026-01-16 | 10.26 | $10.71 | 859500 |
| 2026-01-15 | 10.21 | $10.61 | 345900 |
| 2026-01-14 | 10.17 | $10.44 | 397043 |
| 2026-01-13 | 10.14 | $10.15 | 449511 |
| 2026-01-12 | 10.14 | $10.29 | 272100 |
| 2026-01-09 | 10.12 | $10.33 | 347533 |
| 2026-01-08 | 10.10 | $10.46 | 315600 |
| 2026-01-07 | 10.06 | $10.19 | 276518 |
| 2026-01-06 | 10.04 | $10.55 | 289000 |
| 2026-01-05 | 9.99 | $10.50 | 388309 |
| 2026-01-02 | 9.94 | $9.89 | 311630 |
| 2025-12-31 | 9.94 | $9.81 | 343844 |
| 2025-12-30 | 9.96 | $9.88 | 300700 |
| 2025-12-29 | 9.96 | $10.09 | 237000 |
| 2025-12-26 | 9.95 | $10.08 | 206949 |
| 2025-12-24 | 9.94 | $10.06 | 117735 |
| 2025-12-23 | 9.93 | $9.97 | 304830 |
| 2025-12-22 | 9.92 | $10.00 | 350100 |
| 2025-12-19 | 9.91 | $9.91 | 1.1M |
| 2025-12-18 | 9.91 | $9.83 | 351929 |
| 2025-12-17 | 9.92 | $9.91 | 558343 |
| 2025-12-16 | 9.92 | $10.18 | 418500 |
| 2025-12-15 | 9.89 | $10.06 | 341730 |
| 2025-12-12 | 9.88 | $10.27 | 599600 |
| 2025-12-11 | 9.84 | $10.38 | 429633 |
| 2025-12-10 | 9.78 | $10.21 | 717136 |
| 2025-12-09 | 9.73 | $9.97 | 653220 |
| 2025-12-08 | 9.71 | $9.78 | 633200 |
| 2025-12-05 | 9.70 | $9.84 | 420800 |
| 2025-12-04 | 9.69 | $9.85 | 437800 |
| 2025-12-03 | 9.67 | $9.84 | 607300 |
| 2025-12-02 | 9.65 | $9.43 | 619629 |
| 2025-12-01 | 9.67 | $9.43 | 437516 |
| 2025-11-28 | 9.70 | $9.38 | 201200 |
| 2025-11-26 | 9.73 | $9.38 | 563020 |
| 2025-11-25 | 9.77 | $9.24 | 375308 |
| 2025-11-24 | 9.83 | $9.20 | 580500 |
| 2025-11-21 | 9.89 | $9.09 | 666200 |
| 2025-11-20 | 9.98 | $8.70 | 725000 |
| 2025-11-19 | 10.11 | $9.16 | 703745 |
| 2025-11-18 | 10.21 | $9.35 | 731500 |
| 2025-11-17 | 10.30 | $9.31 | 666300 |
| 2025-11-14 | 10.41 | $9.91 | 622900 |
| 2025-11-13 | 10.46 | $9.88 | 497200 |
| 2025-11-12 | 10.52 | $10.16 | 684900 |
| 2025-11-11 | 10.56 | $10.45 | 602228 |
| 2025-11-10 | 10.57 | $10.42 | 479211 |
| 2025-11-07 | 10.59 | $10.58 | 906115 |
| 2025-11-06 | 10.59 | $10.39 | 731210 |
| 2025-11-05 | 10.61 | $10.58 | 369738 |
| 2025-11-04 | 10.61 | $10.31 | 301223 |
| 2025-11-03 | 10.64 | $10.33 | 475300 |
| 2025-10-31 | 10.67 | $10.16 | 405000 |
| 2025-10-30 | 10.73 | $10.15 | 337500 |
| 2025-10-29 | 10.79 | $10.61 | 413348 |
| 2025-10-28 | 10.81 | $10.88 | 274300 |
| 2025-10-27 | 10.80 | $10.82 | 318223 |
| 2025-10-24 | 10.80 | $10.55 | 178300 |
| 2025-10-23 | 10.83 | $10.52 | 420400 |
| 2025-10-22 | 10.86 | $10.57 | 370426 |
| 2025-10-21 | 10.89 | $10.74 | 276244 |
| 2025-10-20 | 10.90 | $10.70 | 307507 |
| 2025-10-17 | 10.92 | $10.47 | 433500 |
| 2025-10-16 | 10.97 | $10.48 | 429646 |
| 2025-10-15 | 11.02 | $10.82 | 295649 |
| 2025-10-14 | 11.05 | $10.69 | 342204 |
| 2025-10-13 | 11.08 | $10.51 | 324331 |
| 2025-10-10 | 11.14 | $10.25 | 412600 |
| 2025-10-09 | 11.24 | $10.73 | 504804 |
| 2025-10-08 | 11.29 | $10.57 | 494900 |
| 2025-10-07 | 11.37 | $10.95 | 375133 |
| 2025-10-06 | 11.41 | $10.93 | 371737 |
| 2025-10-03 | 11.46 | $10.89 | 294417 |
| 2025-10-02 | 11.52 | $10.69 | 238306 |
| 2025-10-01 | 11.61 | $10.69 | 576370 |
| 2025-09-30 | 11.71 | $10.88 | 401807 |
| 2025-09-29 | 11.79 | $11.18 | 287500 |
| 2025-09-26 | 11.86 | $11.23 | 329040 |
| 2025-09-25 | 11.92 | $11.24 | 474943 |
| 2025-09-24 | 11.99 | $11.29 | 553378 |
| 2025-09-23 | 12.07 | $11.77 | 486100 |
| 2025-09-22 | 12.10 | $11.87 | 364019 |
| 2025-09-19 | 12.12 | $11.97 | 1.5M |
| 2025-09-18 | 12.14 | $12.14 | 583059 |
| 2025-09-17 | 12.14 | $11.72 | 393927 |
| 2025-09-16 | 12.18 | $11.89 | 311416 |
| 2025-09-15 | 12.22 | $11.96 | 299000 |
| 2025-09-12 | 12.24 | $12.14 | 270828 |
| 2025-09-11 | 12.25 | $12.37 | 399225 |
| 2025-09-10 | 12.24 | $12.16 | 288117 |
| 2025-09-09 | 12.25 | $11.99 | 603519 |
| 2025-09-08 | 12.28 | $12.33 | 493900 |
| 2025-09-05 | 12.27 | $12.03 | 403939 |
| 2025-09-04 | 12.30 | $12.20 | 304247 |
| 2025-09-03 | 12.31 | $12.08 | 265740 |
| 2025-09-02 | 12.33 | $12.28 | 281123 |
| 2025-08-29 | 12.34 | $12.34 | 395123 |
| 2025-08-28 | 12.34 | $12.35 | 456000 |
| 2025-08-27 | 12.33 | $12.43 | 367500 |
| 2025-08-26 | 12.32 | $12.47 | 493341 |
| 2025-08-25 | 12.31 | $12.52 | 258807 |
| 2025-08-22 | 12.29 | $12.75 | 540045 |
| 2025-08-21 | 12.24 | $12.49 | 274249 |
| 2025-08-20 | 12.21 | $12.40 | 518823 |
| 2025-08-19 | 12.19 | $12.23 | 372100 |
| 2025-08-18 | 12.19 | $12.53 | 543507 |
| 2025-08-15 | 12.15 | $12.53 | 393432 |
| 2025-08-14 | 12.11 | $12.75 | 474500 |
| 2025-08-13 | 12.05 | $12.82 | 463520 |
| 2025-08-12 | 11.96 | $12.51 | 521200 |
| 2025-08-11 | 11.91 | $12.24 | 441509 |
| 2025-08-08 | 11.87 | $12.50 | 843418 |
| 2025-08-07 | 11.81 | $12.06 | 616800 |
| 2025-08-06 | 11.78 | $12.13 | 527900 |
| 2025-08-05 | 11.74 | $12.11 | 774300 |
| 2025-08-04 | 11.70 | $12.09 | 411700 |
| 2025-08-01 | 11.66 | $11.89 | 531922 |
| 2025-07-31 | 11.64 | $12.30 | 516938 |
| 2025-07-30 | 11.57 | $12.35 | 676000 |
| 2025-07-29 | 11.49 | $12.40 | 517800 |
| 2025-07-28 | 11.39 | $12.43 | 531169 |
| 2025-07-25 | 11.28 | $12.31 | 629401 |
| 2025-07-24 | 11.17 | $12.15 | 665100 |
| 2025-07-23 | 11.07 | $12.11 | 474936 |
| 2025-07-22 | 10.96 | $11.90 | 447400 |
| 2025-07-21 | 10.86 | $11.59 | 592300 |
| 2025-07-18 | 10.79 | $11.76 | 454400 |
| 2025-07-17 | 10.68 | $11.82 | 607300 |
| 2025-07-16 | 10.56 | $11.50 | 1.2M |
| 2025-07-15 | 10.47 | $10.81 | 603511 |
| 2025-07-14 | 10.43 | $10.90 | 490700 |
| 2025-07-11 | 10.38 | $10.83 | 350932 |
| 2025-07-10 | 10.33 | $11.04 | 444600 |
| 2025-07-09 | 10.26 | $10.74 | 1.0M |
| 2025-07-08 | 10.21 | $10.72 | 1.1M |
| 2025-07-07 | 10.15 | $10.49 | 497800 |
| 2025-07-03 | 10.12 | $10.75 | 342327 |
| 2025-07-02 | 10.05 | $10.68 | 645300 |
| 2025-07-01 | 9.99 | $10.49 | 1.0M |
| 2025-06-30 | 9.93 | $10.22 | 1.0M |
| 2025-06-27 | 9.90 | $10.10 | 3.8M |
| 2025-06-26 | 9.88 | $10.16 | 3.1M |
| 2025-06-25 | 9.85 | $9.80 | 2.5M |
| 2025-06-24 | 9.86 | $9.41 | 1.2M |
| 2025-06-23 | 9.91 | $9.11 | 1.2M |
| 2025-06-20 | 9.99 | $8.91 | 1.3M |
| 2025-06-18 | 10.10 | $9.01 | 625700 |
| 2025-06-17 | 10.22 | $9.01 | 762705 |
| 2025-06-16 | 10.34 | $9.34 | 568027 |
| 2025-06-13 | 10.45 | $9.37 | 858211 |
| 2025-06-12 | 10.56 | $9.79 | 1.1M |
| 2025-06-11 | 10.65 | $9.87 | 1.1M |
| 2025-06-10 | 10.73 | $10.00 | 799315 |
| 2025-06-09 | 10.80 | $9.89 | 733905 |
| 2025-06-06 | 10.90 | $9.87 | 512400 |
| 2025-06-05 | 11.01 | $9.96 | 679700 |
| 2025-06-04 | 11.12 | $10.36 | 1.1M |
| 2025-06-03 | 11.20 | $10.10 | 1.5M |
| 2025-06-02 | 11.31 | $10.54 | 562733 |
| 2025-05-30 | 11.40 | $10.86 | 869522 |
| 2025-05-29 | 11.45 | $10.84 | 532300 |
| 2025-05-28 | 11.52 | $11.49 | 500541 |
| 2025-05-27 | 11.52 | $11.45 | 837600 |
| 2025-05-23 | 11.53 | $11.21 | 423900 |
| 2025-05-22 | 11.56 | $11.19 | 497800 |
| 2025-05-21 | 11.60 | $11.23 | 597100 |
| 2025-05-20 | 11.64 | $11.67 | 259400 |
| 2025-05-19 | 11.64 | $11.97 | 364934 |
| 2025-05-16 | 11.60 | $12.13 | 503100 |
| 2025-05-15 | 11.54 | $12.20 | 443929 |
| 2025-05-14 | 11.48 | $12.12 | 508536 |
| 2025-05-13 | 11.41 | $11.96 | 1.6M |
| 2025-05-12 | 11.35 | $12.01 | 721400 |
| 2025-05-09 | 11.28 | $11.66 | 502106 |
| 2025-05-08 | 11.24 | $11.72 | 614100 |
| 2025-05-07 | 11.19 | $11.41 | 644910 |
| 2025-05-06 | 11.17 | $11.36 | 367400 |
| 2025-05-05 | 11.15 | $11.45 | 455500 |
| 2025-05-02 | 11.11 | $11.57 | 436300 |
| 2025-05-01 | 11.07 | $11.27 | 426029 |
| 2025-04-30 | 11.04 | $11.07 | 773800 |
| 2025-04-29 | 11.04 | $11.33 | 375919 |
| 2025-04-28 | 11.01 | $11.25 | 737294 |
| 2025-04-25 | 10.99 | $11.21 | 365979 |
| 2025-04-24 | 10.96 | $11.19 | 465800 |
| 2025-04-23 | 10.94 | $10.90 | 506900 |
| 2025-04-22 | 10.94 | $10.73 | 540531 |
| 2025-04-21 | 10.97 | $10.40 | 836133 |
| 2025-04-17 | 11.03 | $11.02 | 342408 |
| 2025-04-16 | 11.03 | $10.91 | 378384 |
| 2025-04-15 | 11.04 | $11.00 | 508820 |
| 2025-04-14 | 11.04 | $10.82 | 336300 |
| 2025-04-11 | 11.07 | $10.55 | 440662 |
| 2025-04-10 | 11.12 | $10.44 | 712554 |
| 2025-04-09 | 11.19 | $10.60 | 1.1M |
| 2025-04-08 | 11.25 | $9.61 | 862600 |
| 2025-04-07 | 11.43 | $9.93 | 1.3M |
| 2025-04-04 | 11.59 | $9.48 | 906048 |
| 2025-04-03 | 11.81 | $10.53 | 690900 |
| 2025-04-02 | 11.94 | $11.94 | 238600 |
| 2025-04-01 | 11.94 | $11.69 | 364215 |
| 2025-03-31 | 11.97 | $11.75 | 459718 |
| 2025-03-28 | 11.99 | $11.75 | 507500 |
| 2025-03-27 | 12.02 | $11.85 | 484326 |
| 2025-03-26 | 12.03 | $12.09 | 328322 |
| 2025-03-25 | 12.03 | $12.26 | 517400 |
| 2025-03-24 | 12.00 | $12.28 | 336682 |
| 2025-03-21 | 11.97 | $11.86 | 1.7M |
| 2025-03-20 | 11.99 | $11.96 | 369712 |
| 2025-03-19 | 11.99 | $11.92 | 469600 |
| 2025-03-18 | 12.00 | $11.67 | 314539 |
| 2025-03-17 | 12.03 | $11.72 | 339800 |
| 2025-03-14 | 12.06 | $11.47 | 441740 |
| 2025-03-13 | 12.12 | $11.04 | 191019 |
| 2025-03-12 | 12.24 | $11.30 | 272100 |
| 2025-03-11 | 12.34 | $11.19 | 426800 |
| 2025-03-10 | 12.46 | $11.15 | 555200 |
| 2025-03-07 | 12.60 | $11.64 | 624600 |
| 2025-03-06 | 12.70 | $11.61 | 458900 |
| 2025-03-05 | 12.81 | $12.08 | 461343 |
| 2025-03-04 | 12.89 | $12.02 | 497900 |
| 2025-03-03 | 12.98 | $12.61 | 788600 |
| 2025-02-28 | 13.02 | $12.77 | 677534 |
| 2025-02-27 | 13.04 | $12.66 | 448231 |
| 2025-02-26 | 13.09 | $12.81 | 410200 |
| 2025-02-25 | 13.11 | $12.64 | 524600 |
| 2025-02-24 | 13.16 | $12.68 | 546806 |
| 2025-02-21 | 13.22 | $12.92 | 827115 |
| 2025-02-20 | 13.25 | $12.99 | 750150 |
| 2025-02-19 | 13.27 | $13.19 | 740400 |
| 2025-02-18 | 13.28 | $13.40 | 1.3M |
| 2025-02-14 | 13.27 | $12.61 | 978500 |
| 2025-02-13 | 13.34 | $12.71 | 871203 |
| 2025-02-12 | 13.41 | $12.91 | 1.8M |
| 2025-02-11 | 13.46 | $13.44 | 1.0M |
| 2025-02-10 | 13.46 | $13.61 | 641400 |
| 2025-02-07 | 13.44 | $13.43 | 313236 |
| 2025-02-06 | 13.45 | $13.58 | 393000 |
| 2025-02-05 | 13.43 | $13.76 | 1.2M |
| 2025-02-04 | 13.40 | $13.29 | 263026 |
| 2025-02-03 | 13.41 | $13.35 | 388900 |
| 2025-01-31 | 13.41 | $13.66 | 459908 |
| 2025-01-30 | 13.39 | $13.72 | 344900 |
| 2025-01-29 | 13.35 | $13.66 | 328848 |
| 2025-01-28 | 13.32 | $13.69 | 525400 |
| 2025-01-27 | 13.28 | $13.40 | 311500 |
| 2025-01-24 | 13.27 | $13.77 | 318634 |
| 2025-01-23 | 13.22 | $13.76 | 607426 |
| 2025-01-22 | 13.16 | $13.45 | 371800 |
| 2025-01-21 | 13.13 | $13.65 | 796800 |
| 2025-01-17 | 13.07 | $13.39 | 637631 |
| 2025-01-16 | 13.04 | $13.43 | 492800 |
| 2025-01-15 | 13.00 | $13.34 | 631429 |
| 2025-01-14 | 12.96 | $12.99 | 418000 |
| 2025-01-13 | 12.96 | $12.77 | 502913 |
| 2025-01-10 | 12.98 | $12.71 | 733200 |
| 2025-01-08 | 13.01 | $13.40 | 442749 |
| 2025-01-07 | 12.97 | $13.19 | 889130 |
| 2025-01-06 | 12.94 | $13.17 | 1.3M |
| 2025-01-03 | 12.92 | $12.90 | 352100 |
| 2025-01-02 | 12.92 | $12.84 | 689323 |
| 2024-12-31 | 12.93 | $12.61 | 547410 |
| 2024-12-30 | 12.97 | $12.43 | 633919 |
| 2024-12-27 | 13.02 | $12.60 | 495800 |
| 2024-12-26 | 13.07 | $12.95 | 329046 |
| 2024-12-24 | 13.08 | $12.82 | 173800 |
| 2024-12-23 | 13.11 | $12.72 | 533735 |
| 2024-12-20 | 13.15 | $12.89 | 868111 |
| 2024-12-19 | 13.17 | $12.72 | 650926 |
| 2024-12-18 | 13.22 | $12.86 | 891400 |
| 2024-12-17 | 13.26 | $13.49 | 1.7M |
| 2024-12-16 | 13.23 | $13.31 | 682838 |
| 2024-12-13 | 13.23 | $13.25 | 535350 |
| 2024-12-12 | 13.22 | $13.28 | 639814 |
| 2024-12-11 | 13.22 | $13.62 | 511400 |
| 2024-12-10 | 13.17 | $13.34 | 584407 |
| 2024-12-09 | 13.16 | $13.29 | 830434 |
| 2024-12-06 | 13.14 | $13.24 | 613015 |
| 2024-12-05 | 13.13 | $13.70 | 891644 |
| 2024-12-04 | 13.07 | $13.90 | 1.2M |
| 2024-12-03 | 12.99 | $13.95 | 1.1M |
| 2024-12-02 | 12.89 | $14.10 | 1.2M |
| 2024-11-29 | 12.76 | $14.10 | 587700 |
| 2024-11-27 | 12.62 | $14.17 | 596125 |
| 2024-11-26 | 12.45 | $13.92 | 677100 |
| 2024-11-25 | 12.30 | $13.99 | 2.8M |
| 2024-11-22 | 12.12 | $13.79 | 836070 |
| 2024-11-21 | 11.94 | $13.60 | 1.8M |
| 2024-11-20 | 11.77 | $13.14 | 3.0M |
| 2024-11-19 | 11.63 | $12.30 | 691000 |
| 2024-11-18 | 11.55 | $12.10 | 535939 |
| 2024-11-15 | 11.50 | $12.03 | 612587 |
| 2024-11-14 | 11.44 | $11.90 | 654448 |
| 2024-11-13 | 11.39 | $11.80 | 623149 |
| 2024-11-12 | 11.35 | $12.08 | 1.1M |
| 2024-11-11 | 11.27 | $12.23 | 1.8M |
| 2024-11-08 | 11.17 | $11.68 | 1.2M |
| 2024-11-07 | 11.12 | $11.36 | 473400 |
| 2024-11-06 | 11.09 | $11.43 | 501500 |
| 2024-11-05 | 11.06 | $11.13 | 203744 |
| 2024-11-04 | 11.05 | $10.85 | 192220 |
| 2024-11-01 | 11.07 | $10.89 | 244900 |
| 2024-10-31 | 11.09 | $11.05 | 152800 |
| 2024-10-30 | 11.10 | $11.25 | 144817 |
| 2024-10-29 | 11.08 | $11.34 | 207820 |
| 2024-10-28 | 11.05 | $11.20 | 264600 |
| 2024-10-25 | 11.04 | $11.12 | 266431 |
| 2024-10-24 | 11.03 | $11.08 | 187100 |
| 2024-10-23 | 11.02 | $10.95 | 361901 |
| 2024-10-22 | 11.03 | $11.27 | 277137 |
| 2024-10-21 | 11.01 | $11.18 | 222650 |
| 2024-10-18 | 10.99 | $11.29 | 423900 |
| 2024-10-17 | 10.95 | $11.25 | 401800 |
| 2024-10-16 | 10.92 | $11.41 | 346028 |
| 2024-10-15 | 10.87 | $11.20 | 181200 |
| 2024-10-14 | 10.84 | $11.19 | 194600 |
| 2024-10-11 | 10.80 | $11.12 | 168600 |
| 2024-10-10 | 10.77 | $11.05 | 207400 |
| 2024-10-09 | 10.74 | $11.02 | 174211 |
| 2024-10-08 | 10.71 | $10.98 | 170100 |
| 2024-10-07 | 10.68 | $10.98 | 225000 |
| 2024-10-04 | 10.65 | $11.05 | 881900 |
| 2024-10-03 | 10.61 | $10.94 | 205300 |
| 2024-10-02 | 10.57 | $10.75 | 545200 |
| 2024-10-01 | 10.55 | $10.79 | 338600 |
| 2024-09-30 | 10.53 | $10.71 | 259800 |
| 2024-09-27 | 10.51 | $10.82 | 185757 |
| 2024-09-26 | 10.47 | $10.77 | 396905 |
| 2024-09-25 | 10.44 | $10.89 | 509400 |
| 2024-09-24 | 10.40 | $10.90 | 440649 |
| 2024-09-23 | 10.34 | $10.76 | 342902 |
| 2024-09-20 | 10.30 | $10.84 | 1.1M |
| 2024-09-19 | 10.24 | $10.94 | 778045 |
| 2024-09-18 | 10.17 | $10.51 | 430900 |
| 2024-09-17 | 10.13 | $10.74 | 435531 |
| 2024-09-16 | 10.07 | $10.54 | 403516 |
| 2024-09-13 | 10.02 | $10.50 | 300000 |
| 2024-09-12 | 9.97 | $10.16 | 464600 |
| 2024-09-11 | 9.95 | $10.13 | 259328 |
| 2024-09-10 | 9.93 | $10.11 | 383400 |
| 2024-09-09 | 9.91 | $10.02 | 275410 |
| 2024-09-06 | 9.90 | $9.98 | 382717 |
| 2024-09-05 | 9.89 | $10.07 | 199200 |
| 2024-09-04 | 9.87 | $10.07 | 311424 |
| 2024-09-03 | 9.85 | $9.96 | 673330 |
| 2024-08-30 | 9.84 | $10.05 | 256000 |
| 2024-08-29 | 9.82 | $9.96 | 360900 |
| 2024-08-28 | 9.80 | $9.76 | 241132 |
| 2024-08-27 | 9.81 | $9.91 | 279300 |
| 2024-08-26 | 9.80 | $10.09 | 237622 |
| 2024-08-23 | 9.77 | $10.35 | 598546 |
| 2024-08-22 | 9.70 | $10.00 | 574400 |
| 2024-08-21 | 9.67 | $10.10 | 486700 |
| 2024-08-20 | 9.63 | $10.10 | 567222 |
| 2024-08-19 | 9.58 | $10.32 | 782600 |
| 2024-08-16 | 9.50 | $10.01 | 368019 |
| 2024-08-15 | 9.45 | $9.89 | 489846 |
| 2024-08-14 | 9.40 | $9.70 | 283842 |
| 2024-08-13 | 9.37 | $9.83 | 550300 |
| 2024-08-12 | 9.32 | $9.73 | 659023 |
| 2024-08-09 | 9.28 | $9.30 | 526642 |
| 2024-08-08 | 9.27 | $8.78 | 356700 |
| 2024-08-07 | 9.33 | $8.59 | 443708 |
| 2024-08-06 | 9.40 | $8.72 | 565805 |
| 2024-08-05 | 9.48 | $8.90 | 713400 |
| 2024-08-02 | 9.54 | $9.34 | 427000 |
| 2024-08-01 | 9.56 | $9.65 | 533424 |
| 2024-07-31 | 9.55 | $9.97 | 684531 |
| 2024-07-30 | 9.50 | $9.89 | 426381 |
| 2024-07-29 | 9.46 | $9.96 | 526517 |
| 2024-07-26 | 9.41 | $10.17 | 412000 |
| 2024-07-25 | 9.33 | $10.05 | 544334 |
| 2024-07-24 | 9.25 | $9.78 | 877800 |
| 2024-07-23 | 9.20 | $9.92 | 407300 |
| 2024-07-22 | 9.12 | $9.82 | 322149 |
| 2024-07-19 | 9.05 | $9.74 | 547700 |
| 2024-07-18 | 8.97 | $9.82 | 1.2M |
| 2024-07-17 | 8.88 | $9.96 | 615735 |
| 2024-07-16 | 8.77 | $10.13 | 703141 |
| 2024-07-15 | 8.63 | $9.62 | 468342 |
| 2024-07-12 | 8.52 | $9.45 | 614135 |
| 2024-07-11 | 8.43 | $9.28 | 711700 |
| 2024-07-10 | 8.34 | $8.85 | 748501 |
| 2024-07-09 | 8.28 | $8.80 | 572600 |
| 2024-07-08 | 8.23 | $8.36 | 682542 |
| 2024-07-05 | 8.21 | $8.22 | 341400 |
| 2024-07-03 | 8.21 | $8.30 | 271537 |
| 2024-07-02 | 8.20 | $8.26 | 350516 |
| 2024-07-01 | 8.20 | $8.19 | 893900 |
| 2024-06-28 | 8.20 | $8.48 | 2.3M |
| 2024-06-27 | 8.17 | $8.36 | 440422 |
| 2024-06-26 | 8.15 | $8.30 | 649017 |
| 2024-06-25 | 8.13 | $8.25 | 310800 |
| 2024-06-24 | 8.12 | $8.37 | 295403 |
| 2024-06-21 | 8.10 | $8.24 | 718045 |
| 2024-06-20 | 8.08 | $8.31 | 537500 |
| 2024-06-18 | 8.06 | $8.09 | 423734 |
| 2024-06-17 | 8.05 | $7.90 | 549100 |
| 2024-06-14 | 8.07 | $8.00 | 517700 |
| 2024-06-13 | 8.08 | $8.06 | 488100 |
| 2024-06-12 | 8.08 | $8.07 | 639233 |
| 2024-06-11 | 8.08 | $8.25 | 516446 |
| 2024-06-10 | 8.06 | $8.15 | 275300 |
| 2024-06-07 | 8.05 | $8.10 | 470011 |
| 2024-06-06 | 8.05 | $8.13 | 345000 |
| 2024-06-05 | 8.04 | $8.09 | 510100 |
| 2024-06-04 | 8.03 | $7.96 | 337300 |
| 2024-06-03 | 8.04 | $8.03 | 372300 |
| 2024-05-31 | 8.04 | $8.08 | 451437 |
| 2024-05-30 | 8.04 | $8.09 | 317500 |
| 2024-05-29 | 8.03 | $8.05 | 415000 |
| 2024-05-28 | 8.03 | $8.03 | 351914 |
| 2024-05-24 | 8.03 | $8.19 | 323510 |
| 2024-05-23 | 8.02 | $8.13 | 376400 |
| 2024-05-22 | 8.00 | $8.22 | 463200 |
| 2024-05-21 | 7.98 | $8.20 | 455947 |
| 2024-05-20 | 7.96 | $8.17 | 388324 |
| 2024-05-17 | 7.93 | $8.23 | 327719 |
| 2024-05-16 | 7.90 | $8.29 | 390200 |
| 2024-05-15 | 7.86 | $8.28 | 501618 |
| 2024-05-14 | 7.82 | $8.32 | 857634 |
| 2024-05-13 | 7.77 | $8.31 | 744400 |
| 2024-05-10 | 7.71 | $8.18 | 695300 |
| 2024-05-09 | 7.66 | $8.13 | 806456 |
| 2024-05-08 | 7.61 | $7.59 | 358960 |
| 2024-05-07 | 7.61 | $7.63 | 435315 |
| 2024-05-06 | 7.61 | $7.64 | 270400 |
| 2024-05-03 | 7.61 | $7.55 | 735600 |
| 2024-05-02 | 7.61 | $7.36 | 669100 |
| 2024-05-01 | 7.64 | $7.35 | 801913 |
| 2024-04-30 | 7.67 | $7.10 | 739306 |
| 2024-04-29 | 7.73 | $7.55 | 1.1M |
| 2024-04-26 | 7.75 | $7.46 | 1.1M |
| 2024-04-25 | 7.78 | $7.40 | 1.1M |
| 2024-04-24 | 7.82 | $7.59 | 718312 |
| 2024-04-23 | 7.84 | $7.59 | 597236 |
| 2024-04-22 | 7.87 | $7.54 | 640736 |
| 2024-04-19 | 7.91 | $7.49 | 684000 |
| 2024-04-18 | 7.95 | $7.42 | 837847 |
| 2024-04-17 | 8.01 | $7.49 | 611849 |
| 2024-04-16 | 8.06 | $7.49 | 690039 |
| 2024-04-15 | 8.12 | $7.57 | 623515 |
| 2024-04-12 | 8.18 | $7.69 | 460800 |
| 2024-04-11 | 8.23 | $7.81 | 611500 |
| 2024-04-10 | 8.27 | $7.74 | 621624 |
| 2024-04-09 | 8.33 | $8.28 | 709600 |
| 2024-04-08 | 8.33 | $8.36 | 289950 |
| 2024-04-05 | 8.33 | $8.40 | 541245 |
| 2024-04-04 | 8.32 | $8.40 | 414625 |
| 2024-04-03 | 8.32 | $8.36 | 1.0M |
| 2024-04-02 | 8.31 | $8.37 | 328000 |
| 2024-04-01 | 8.30 | $8.44 | 633048 |
| 2024-03-28 | 8.29 | $8.42 | 687319 |
| 2024-03-27 | 8.28 | $8.38 | 889018 |
| 2024-03-26 | 8.27 | $7.94 | 636644 |
| 2024-03-25 | 8.30 | $8.01 | 832700 |
| 2024-03-22 | 8.33 | $8.14 | 563800 |
| 2024-03-21 | 8.35 | $8.29 | 586600 |
| 2024-03-20 | 8.36 | $8.25 | 714726 |
| 2024-03-19 | 8.37 | $8.04 | 619907 |
| 2024-03-18 | 8.40 | $8.07 | 835500 |
| 2024-03-15 | 8.44 | $8.21 | 1.1M |
| 2024-03-14 | 8.46 | $8.09 | 670100 |
| 2024-03-13 | 8.50 | $8.26 | 892741 |
| 2024-03-12 | 8.53 | $8.24 | 789700 |
| 2024-03-11 | 8.56 | $8.20 | 756933 |
| 2024-03-08 | 8.60 | $8.09 | 669909 |
| 2024-03-07 | 8.65 | $8.04 | 671700 |
| 2024-03-06 | 8.71 | $7.82 | 751000 |
| 2024-03-05 | 8.81 | $7.82 | 1.1M |
| 2024-03-04 | 8.91 | $7.99 | 1.3M |
| 2024-03-01 | 9.01 | $8.33 | 3.3M |
| 2024-02-29 | 9.08 | $9.27 | 556328 |
| 2024-02-28 | 9.06 | $9.10 | 527400 |
| 2024-02-27 | 9.06 | $9.11 | 703400 |
| 2024-02-26 | 9.05 | $8.85 | 791300 |
| 2024-02-23 | 9.07 | $8.72 | 567840 |
| 2024-02-22 | 9.11 | $8.73 | 1.2M |
| 2024-02-21 | 9.15 | $8.68 | 456840 |
| 2024-02-20 | 9.20 | $9.27 | 659425 |
| 2024-02-16 | 9.19 | $9.41 | 430900 |
| 2024-02-15 | 9.17 | $9.43 | 425037 |
| 2024-02-14 | 9.14 | $9.11 | 570738 |
| 2024-02-13 | 9.14 | $9.00 | 1.2M |
| 2024-02-12 | 9.15 | $9.40 | 527138 |
| 2024-02-09 | 9.13 | $9.16 | 442000 |
| 2024-02-08 | 9.13 | $9.22 | 332619 |
| 2024-02-07 | 9.12 | $9.07 | 507500 |
| 2024-02-06 | 9.12 | $8.97 | 612245 |
| 2024-02-05 | 9.14 | $8.98 | 1.1M |
| 2024-02-02 | 9.15 | $8.73 | 2.3M |
| 2024-02-01 | 9.20 | $8.86 | 3.4M |
| 2024-01-31 | 9.23 | $9.20 | 428306 |
| 2024-01-30 | 9.24 | $9.35 | 236700 |
| 2024-01-29 | 9.22 | $9.30 | 207339 |
| 2024-01-26 | 9.22 | $9.23 | 337738 |
| 2024-01-25 | 9.21 | $9.09 | 372600 |
| 2024-01-24 | 9.23 | $9.16 | 409154 |
| 2024-01-23 | 9.24 | $9.27 | 547600 |
| 2024-01-22 | 9.23 | $9.18 | 829505 |
| 2024-01-19 | 9.24 | $9.06 | 624400 |
| 2024-01-18 | 9.26 | $9.12 | 444200 |
| 2024-01-17 | 9.27 | $8.80 | 338900 |
| 2024-01-16 | 9.32 | $8.86 | 413827 |
| 2024-01-12 | 9.37 | $8.70 | 568427 |
| 2024-01-11 | 9.44 | $8.73 | 430638 |
| 2024-01-10 | 9.51 | $8.77 | 750233 |
| 2024-01-09 | 9.59 | $8.86 | 831913 |
| 2024-01-08 | 9.67 | $8.92 | 3.8M |
| 2024-01-05 | 9.75 | $8.73 | 2.0M |
| 2024-01-04 | 9.85 | $9.34 | 372100 |
| 2024-01-03 | 9.91 | $9.47 | 428000 |
| 2024-01-02 | 9.95 | $9.61 | 588100 |
| 2023-12-29 | 9.99 | $10.22 | 1.3M |
| 2023-12-28 | 9.97 | $10.42 | 579700 |
| 2023-12-27 | 9.92 | $10.08 | 419232 |
| 2023-12-26 | 9.90 | $10.07 | 258100 |
| 2023-12-22 | 9.88 | $9.78 | 486400 |
| 2023-12-21 | 9.89 | $9.69 | 1.0M |
| 2023-12-20 | 9.91 | $10.23 | 705000 |
| 2023-12-19 | 9.88 | $10.31 | 564041 |
| 2023-12-18 | 9.84 | $10.17 | 354926 |
| 2023-12-15 | 9.80 | $10.20 | 953000 |
| 2023-12-14 | 9.76 | $10.11 | 607812 |
| 2023-12-13 | 9.72 | $9.89 | 1.0M |
| 2023-12-12 | 9.70 | $9.33 | 508931 |
| 2023-12-11 | 9.74 | $9.66 | 166100 |
| 2023-12-08 | 9.75 | $9.93 | 282335 |
| 2023-12-07 | 9.73 | $9.83 | 277313 |
| 2023-12-06 | 9.72 | $9.67 | 301547 |
| 2023-12-05 | 9.73 | $9.63 | 364817 |
| 2023-12-04 | 9.74 | $9.72 | 370300 |
| 2023-12-01 | 9.74 | $10.02 | 402700 |
| 2023-11-30 | 9.71 | $10.20 | 423000 |
| 2023-11-29 | 9.66 | $9.98 | 443222 |
| 2023-11-28 | 9.63 | $9.66 | 354900 |
| 2023-11-27 | 9.63 | $9.62 | 337405 |
| 2023-11-24 | 9.63 | $9.76 | 173029 |
| 2023-11-22 | 9.61 | $9.69 | 316644 |
| 2023-11-21 | 9.60 | $9.38 | 284200 |
| 2023-11-20 | 9.63 | $9.44 | 259531 |
| 2023-11-17 | 9.65 | $9.18 | 622626 |
| 2023-11-16 | 9.70 | $9.24 | 295100 |
| 2023-11-15 | 9.75 | $9.54 | 275413 |
| 2023-11-14 | 9.77 | $9.60 | 487629 |
| 2023-11-13 | 9.79 | $9.22 | 222733 |
| 2023-11-10 | 9.84 | $9.49 | 484800 |
| 2023-11-09 | 9.88 | $9.94 | 271000 |
| 2023-11-08 | 9.88 | $10.09 | 159046 |
| 2023-11-07 | 9.85 | $9.89 | 137412 |
| 2023-11-06 | 9.85 | $10.02 | 220000 |
| 2023-11-03 | 9.83 | $10.08 | 253100 |
| 2023-11-02 | 9.81 | $9.73 | 200613 |
| 2023-11-01 | 9.81 | $9.41 | 158300 |
| 2023-10-31 | 9.86 | $9.42 | 160700 |
| 2023-10-30 | 9.90 | $9.43 | 177800 |
| 2023-10-27 | 9.95 | $9.10 | 174418 |
| 2023-10-26 | 10.04 | $9.10 | 281906 |
| 2023-10-25 | 10.14 | $9.11 | 315600 |
| 2023-10-24 | 10.25 | $9.23 | 297700 |
| 2023-10-23 | 10.35 | $9.17 | 341108 |
| 2023-10-20 | 10.48 | $9.30 | 221000 |
| 2023-10-19 | 10.60 | $9.68 | 162700 |
| 2023-10-18 | 10.70 | $9.93 | 190514 |
| 2023-10-17 | 10.78 | $10.41 | 177522 |
| 2023-10-16 | 10.82 | $10.20 | 171628 |
| 2023-10-13 | 10.89 | $10.08 | 136011 |
| 2023-10-12 | 10.97 | $10.20 | 225413 |
| 2023-10-11 | 11.05 | $10.50 | 317900 |
| 2023-10-10 | 11.11 | $10.59 | 379048 |
| 2023-10-09 | 11.17 | $10.31 | 263600 |
| 2023-10-06 | 11.26 | $10.54 | 634019 |
| 2023-10-05 | 11.33 | $10.61 | 286800 |
| 2023-10-04 | 11.41 | $10.97 | 211913 |
| 2023-10-03 | 11.45 | $10.93 | 163800 |
| 2023-10-02 | 11.51 | $11.36 | 298246 |
| 2023-09-29 | 11.52 | $11.65 | 1.0M |
| 2023-09-28 | 11.51 | $11.60 | 169200 |
| 2023-09-27 | 11.50 | $11.39 | 179300 |
| 2023-09-26 | 11.51 | $11.38 | 192000 |
| 2023-09-25 | 11.53 | $11.53 | 267000 |
| 2023-09-22 | 11.52 | $11.18 | 89200 |
| 2023-09-21 | 11.56 | $11.32 | 143500 |
| 2023-09-20 | 11.59 | $11.32 | 127400 |
| 2023-09-19 | 11.61 | $11.25 | 140521 |
| 2023-09-18 | 11.65 | $11.28 | 148200 |
| 2023-09-15 | 11.69 | $11.26 | 556188 |
| 2023-09-14 | 11.74 | $11.34 | 176105 |
| 2023-09-13 | 11.78 | $11.33 | 213200 |
| 2023-09-12 | 11.83 | $11.45 | 211200 |
| 2023-09-11 | 11.87 | $11.47 | 166307 |
| 2023-09-08 | 11.91 | $11.52 | 162300 |
| 2023-09-07 | 11.95 | $11.51 | 233600 |
| 2023-09-06 | 11.99 | $11.67 | 229632 |
| 2023-09-05 | 12.03 | $11.46 | 169742 |
| 2023-09-01 | 12.09 | $11.74 | 321149 |
| 2023-08-31 | 12.13 | $12.05 | 880600 |
| 2023-08-30 | 12.13 | $12.19 | 182838 |
| 2023-08-29 | 12.13 | $12.23 | 138000 |
| 2023-08-28 | 12.12 | $12.22 | 119047 |
| 2023-08-25 | 12.11 | $12.12 | 144800 |
| 2023-08-24 | 12.10 | $12.23 | 148000 |
| 2023-08-23 | 12.09 | $12.31 | 104500 |
| 2023-08-22 | 12.07 | $12.20 | 123800 |
| 2023-08-21 | 12.05 | $12.14 | 139164 |
| 2023-08-18 | 12.05 | $12.51 | 208639 |
| 2023-08-17 | 12.00 | $12.45 | 243830 |
| 2023-08-16 | 11.95 | $12.54 | 215900 |
| 2023-08-15 | 11.89 | $12.35 | 269700 |
| 2023-08-14 | 11.84 | $12.55 | 274900 |
| 2023-08-11 | 11.76 | $12.62 | 472331 |
| 2023-08-10 | 11.67 | $11.85 | 195009 |
| 2023-08-09 | 11.65 | $11.71 | 185731 |
| 2023-08-08 | 11.65 | $11.92 | 227937 |
| 2023-08-07 | 11.62 | $11.99 | 282500 |
| 2023-08-04 | 11.58 | $11.83 | 178800 |
| 2023-08-03 | 11.55 | $11.59 | 222835 |
| 2023-08-02 | 11.55 | $11.70 | 181300 |
| 2023-08-01 | 11.53 | $11.88 | 236200 |
| 2023-07-31 | 11.50 | $11.85 | 136205 |
| 2023-07-28 | 11.46 | $11.62 | 96029 |
| 2023-07-27 | 11.44 | $11.58 | 140400 |
| 2023-07-26 | 11.43 | $11.71 | 150633 |
| 2023-07-25 | 11.40 | $11.45 | 136200 |
| 2023-07-24 | 11.39 | $11.65 | 129100 |
| 2023-07-21 | 11.37 | $11.51 | 147022 |
| 2023-07-20 | 11.35 | $11.60 | 203829 |
| 2023-07-19 | 11.32 | $11.73 | 282827 |
| 2023-07-18 | 11.28 | $11.56 | 175000 |
| 2023-07-17 | 11.25 | $11.38 | 167200 |
| 2023-07-14 | 11.24 | $11.41 | 188044 |
| 2023-07-13 | 11.22 | $11.61 | 180800 |
| 2023-07-12 | 11.18 | $11.41 | 182337 |
| 2023-07-11 | 11.16 | $11.26 | 123108 |
| 2023-07-10 | 11.15 | $11.09 | 163445 |
| 2023-07-07 | 11.15 | $11.18 | 251915 |
| 2023-07-06 | 11.15 | $11.00 | 196200 |
| 2023-07-05 | 11.16 | $11.10 | 169900 |
| 2023-07-03 | 11.17 | $11.28 | 77733 |
| 2023-06-30 | 11.16 | $11.30 | 198607 |
| 2023-06-29 | 11.14 | $11.19 | 393242 |
| 2023-06-28 | 11.14 | $11.13 | 301500 |
| 2023-06-27 | 11.14 | $11.07 | 253515 |
| 2023-06-26 | 11.15 | $10.79 | 496149 |
| 2023-06-23 | 11.19 | $10.90 | 5.9M |
| 2023-06-22 | 11.22 | $11.36 | 372200 |
| 2023-06-21 | 11.20 | $11.54 | 238000 |
| 2023-06-20 | 11.17 | $11.55 | 270811 |
| 2023-06-16 | 11.13 | $11.49 | 273500 |
| 2023-06-15 | 11.09 | $11.67 | 245929 |
| 2023-06-14 | 11.03 | $11.55 | 222103 |
| 2023-06-13 | 10.97 | $11.42 | 200213 |
| 2023-06-12 | 10.92 | $11.31 | 341750 |
| 2023-06-09 | 10.88 | $11.42 | 405533 |
| 2023-06-08 | 10.83 | $11.46 | 143133 |
| 2023-06-07 | 10.76 | $11.47 | 168700 |
| 2023-06-06 | 10.68 | $11.39 | 172519 |
| 2023-06-05 | 10.61 | $11.12 | 205376 |
| 2023-06-02 | 10.56 | $11.00 | 169248 |
| 2023-06-01 | 10.51 | $10.85 | 160600 |
| 2023-05-31 | 10.47 | $10.63 | 94629 |
| 2023-05-30 | 10.46 | $10.46 | 112048 |
| 2023-05-26 | 10.46 | $10.63 | 100700 |
| 2023-05-25 | 10.44 | $10.50 | 77900 |
| 2023-05-24 | 10.43 | $10.59 | 108300 |
| 2023-05-23 | 10.42 | $10.81 | 123107 |
| 2023-05-22 | 10.37 | $10.88 | 194630 |
| 2023-05-19 | 10.32 | $10.74 | 224813 |
| 2023-05-18 | 10.28 | $10.56 | 391000 |
| 2023-05-17 | 10.25 | $10.81 | 214800 |
| 2023-05-16 | 10.19 | $10.76 | 449000 |
| 2023-05-15 | 10.13 | $10.07 | 109336 |
| 2023-05-12 | 10.13 | $10.10 | 169246 |
| 2023-05-11 | 10.14 | $10.12 | 162600 |
| 2023-05-10 | 10.14 | $10.12 | 154317 |
| 2023-05-09 | 10.14 | $9.97 | 148100 |
| 2023-05-08 | 10.16 | $10.00 | 99000 |
| 2023-05-05 | 10.18 | $10.14 | 141900 |
| 2023-05-04 | 10.18 | $10.10 | 160210 |
| 2023-05-03 | 10.19 | $10.34 | 237030 |
| 2023-05-02 | 10.17 | $10.16 | 118528 |
| 2023-05-01 | 10.17 | $10.44 | 176118 |
| 2023-04-28 | 10.14 | $10.33 | 122811 |
| 2023-04-27 | 10.12 | $10.10 | 143500 |
| 2023-04-26 | 10.13 | $10.09 | 177606 |
| 2023-04-25 | 10.13 | $9.98 | 166800 |
| 2023-04-24 | 10.15 | $10.25 | 102500 |
| 2023-04-21 | 10.14 | $10.31 | 137100 |
| 2023-04-20 | 10.12 | $10.48 | 89800 |
| 2023-04-19 | 10.08 | $10.71 | 174517 |
| 2023-04-18 | 10.01 | $10.40 | 234936 |
| 2023-04-17 | 9.97 | $10.42 | 171921 |
| 2023-04-14 | 9.93 | $10.48 | 258728 |
| 2023-04-13 | 9.87 | $10.11 | 308012 |
| 2023-04-12 | 9.84 | $9.91 | 296900 |
| 2023-04-11 | 9.83 | $9.83 | 168816 |
| 2023-04-10 | 9.84 | $9.77 | 237107 |
| 2023-04-06 | 9.84 | $9.60 | 147000 |
| 2023-04-05 | 9.87 | $9.58 | 196600 |
| 2023-04-04 | 9.90 | $9.65 | 238408 |
| 2023-04-03 | 9.92 | $9.97 | 169334 |
| 2023-03-31 | 9.92 | $10.11 | 213900 |
| 2023-03-30 | 9.90 | $9.82 | 134839 |
| 2023-03-29 | 9.91 | $9.93 | 109200 |
| 2023-03-28 | 9.91 | $9.82 | 168719 |
| 2023-03-27 | 9.91 | $9.99 | 202000 |
| 2023-03-24 | 9.91 | $9.87 | 193315 |
| 2023-03-23 | 9.91 | $9.60 | 233749 |
| 2023-03-22 | 9.94 | $9.55 | 254133 |
| 2023-03-21 | 9.98 | $9.70 | 239900 |
| 2023-03-20 | 10.01 | $9.25 | 846620 |
| 2023-03-17 | 10.09 | $9.06 | 239600 |
| 2023-03-16 | 10.20 | $9.25 | 220290 |
| 2023-03-15 | 10.30 | $9.11 | 242425 |
| 2023-03-14 | 10.43 | $9.16 | 241200 |
| 2023-03-13 | 10.56 | $9.24 | 647901 |
| 2023-03-10 | 10.70 | $9.62 | 748915 |
| 2023-03-09 | 10.82 | $9.93 | 579942 |
| 2023-03-08 | 10.91 | $10.30 | 141523 |
| 2023-03-07 | 10.97 | $10.40 | 260200 |
| 2023-03-06 | 11.03 | $10.63 | 156283 |
| 2023-03-03 | 11.08 | $10.78 | 177800 |
| 2023-03-02 | 11.11 | $10.64 | 43916 |
| 2023-03-01 | 11.16 | $10.82 | 94800 |
| 2023-02-28 | 11.19 | $10.77 | 103000 |
| 2023-02-27 | 11.23 | $11.00 | 73700 |
| 2023-02-24 | 11.26 | $10.89 | 49609 |
| 2023-02-23 | 11.30 | $11.09 | 60600 |
| 2023-02-22 | 11.32 | $11.11 | 72600 |
| 2023-02-21 | 11.34 | $11.09 | 74503 |
| 2023-02-17 | 11.37 | $11.50 | 73621 |
| 2023-02-16 | 11.36 | $11.52 | 95100 |
| 2023-02-15 | 11.34 | $11.38 | 61100 |
| 2023-02-14 | 11.33 | $11.33 | 91524 |
| 2023-02-13 | 11.33 | $11.33 | 106124 |
| 2023-02-10 | 11.33 | $11.37 | 84800 |
| 2023-02-09 | 11.33 | $11.26 | 122100 |
| 2023-02-08 | 11.34 | $11.50 | 147304 |
| 2023-02-07 | 11.32 | $11.60 | 326000 |
| 2023-02-06 | 11.29 | $11.55 | 105126 |
| 2023-02-03 | 11.26 | $11.81 | 193404 |
| 2023-02-02 | 11.21 | $11.62 | 244400 |
| 2023-02-01 | 11.16 | $11.31 | 294000 |
| 2023-01-31 | 11.15 | $11.30 | 83900 |
| 2023-01-30 | 11.13 | $11.13 | 53200 |
| 2023-01-27 | 11.13 | $11.32 | 81229 |
| 2023-01-26 | 11.11 | $11.26 | 50000 |
| 2023-01-25 | 11.10 | $11.26 | 187449 |
| 2023-01-24 | 11.08 | $11.16 | 103600 |
| 2023-01-23 | 11.07 | $11.43 | 128800 |
| 2023-01-20 | 11.03 | $11.26 | 153100 |
| 2023-01-19 | 11.01 | $11.27 | 65800 |
| 2023-01-18 | 10.98 | $11.60 | 86000 |
| 2023-01-17 | 10.91 | $11.63 | 103336 |
| 2023-01-13 | 10.84 | $11.64 | 117147 |
| 2023-01-12 | 10.76 | $11.58 | 119000 |
| 2023-01-11 | 10.67 | $11.28 | 143247 |
| 2023-01-10 | 10.60 | $11.25 | 214430 |
| 2023-01-09 | 10.54 | $11.05 | 123646 |
| 2023-01-06 | 10.48 | $10.88 | 129900 |
| 2023-01-05 | 10.44 | $10.74 | 93903 |
| 2023-01-04 | 10.41 | $11.01 | 164300 |
| 2023-01-03 | 10.35 | $10.85 | 220722 |
| 2022-12-30 | 10.29 | $10.67 | 723100 |
| 2022-12-29 | 10.25 | $10.33 | 337119 |
| 2022-12-28 | 10.24 | $9.92 | 576429 |
| 2022-12-27 | 10.28 | $10.39 | 411226 |
| 2022-12-23 | 10.27 | $9.76 | 279700 |
| 2022-12-22 | 10.32 | $9.85 | 135800 |
| 2022-12-21 | 10.37 | $10.18 | 342437 |
| 2022-12-20 | 10.39 | $10.45 | 236318 |
| 2022-12-19 | 10.38 | $10.21 | 343000 |
| 2022-12-16 | 10.40 | $10.44 | 615134 |
| 2022-12-15 | 10.40 | $10.45 | 359434 |
| 2022-12-14 | 10.39 | $10.82 | 302400 |
| 2022-12-13 | 10.35 | $10.62 | 288819 |
| 2022-12-12 | 10.32 | $10.53 | 108500 |
| 2022-12-09 | 10.29 | $10.27 | 108800 |
| 2022-12-08 | 10.30 | $10.30 | 145900 |
| 2022-12-07 | 10.30 | $10.30 | 87420 |
| 2022-12-06 | 10.30 | $10.24 | 171700 |
| 2022-12-05 | 10.30 | $10.53 | 181200 |
| 2022-12-02 | 10.28 | $10.55 | 125228 |
| 2022-12-01 | 10.25 | $10.46 | 109336 |
| 2022-11-30 | 10.23 | $10.23 | 213234 |
| 2022-11-29 | 10.23 | $10.22 | 91500 |
| 2022-11-28 | 10.23 | $10.25 | 107200 |
| 2022-11-25 | 10.23 | $10.39 | 53200 |
| 2022-11-23 | 10.21 | $10.19 | 150746 |
| 2022-11-22 | 10.21 | $10.28 | 163200 |
| 2022-11-21 | 10.20 | $10.14 | 117000 |
| 2022-11-18 | 10.21 | $10.25 | 176700 |
| 2022-11-17 | 10.21 | $9.97 | 142000 |
| 2022-11-16 | 10.23 | $9.91 | 149000 |
| 2022-11-15 | 10.27 | $10.00 | 153508 |
| 2022-11-14 | 10.29 | $9.72 | 219600 |
| 2022-11-11 | 10.35 | $10.28 | 244250 |
| 2022-11-10 | 10.36 | $10.54 | 240700 |
| 2022-11-09 | 10.34 | $9.72 | 97847 |
| 2022-11-08 | 10.41 | $9.88 | 84800 |
| 2022-11-07 | 10.46 | $10.00 | 143804 |
| 2022-11-04 | 10.51 | $10.02 | 132446 |
| 2022-11-03 | 10.56 | $10.13 | 54846 |
| 2022-11-02 | 10.61 | $10.55 | 75100 |
| 2022-11-01 | 10.62 | $10.48 | 171111 |
| 2022-10-31 | 10.63 | $10.39 | 84438 |
| 2022-10-28 | 10.66 | $10.81 | 76506 |
| 2022-10-27 | 10.64 | $10.62 | 73800 |
| 2022-10-26 | 10.64 | $10.66 | 54511 |
| 2022-10-25 | 10.64 | $10.78 | 261619 |
| 2022-10-24 | 10.62 | $10.60 | 86848 |
| 2022-10-21 | 10.63 | $10.48 | 64729 |
| 2022-10-20 | 10.64 | $10.32 | 254100 |
| 2022-10-19 | 10.68 | $10.43 | 134809 |
| 2022-10-18 | 10.70 | $10.48 | 143303 |
| 2022-10-17 | 10.73 | $10.32 | 160148 |
| 2022-10-14 | 10.77 | $10.33 | 147305 |
| 2022-10-13 | 10.82 | $10.40 | 146405 |
| 2022-10-12 | 10.86 | $10.24 | 96700 |
| 2022-10-11 | 10.92 | $10.27 | 249300 |
| 2022-10-10 | 10.99 | $10.45 | 96744 |
| 2022-10-07 | 11.05 | $10.62 | 55400 |
| 2022-10-06 | 11.09 | $10.88 | 43800 |
| 2022-10-05 | 11.12 | $10.98 | 53100 |
| 2022-10-04 | 11.13 | $11.05 | 92128 |
| 2022-10-03 | 11.14 | $10.71 | 166914 |
| 2022-09-30 | 11.19 | $10.52 | 1.0M |
| 2022-09-29 | 11.26 | $10.35 | 158400 |
| 2022-09-28 | 11.35 | $10.61 | 95900 |
| 2022-09-27 | 11.43 | $10.49 | 189427 |
| 2022-09-26 | 11.53 | $10.70 | 332722 |
| 2022-09-23 | 11.62 | $10.61 | 268144 |
| 2022-09-22 | 11.72 | $10.71 | 104500 |
| 2022-09-21 | 11.83 | $11.25 | 89400 |
| 2022-09-20 | 11.89 | $11.03 | 243025 |
| 2022-09-19 | 11.98 | $11.31 | 90900 |
| 2022-09-16 | 12.05 | $11.43 | 272400 |
| 2022-09-15 | 12.11 | $11.47 | 95717 |
| 2022-09-14 | 12.18 | $11.67 | 241700 |
| 2022-09-13 | 12.24 | $11.57 | 236144 |
| 2022-09-12 | 12.31 | $12.01 | 99639 |
| 2022-09-09 | 12.34 | $11.89 | 88500 |
| 2022-09-08 | 12.39 | $11.90 | 90407 |
| 2022-09-07 | 12.44 | $12.14 | 203831 |
| 2022-09-06 | 12.47 | $11.72 | 352100 |
| 2022-09-02 | 12.55 | $12.27 | 70910 |
| 2022-09-01 | 12.58 | $12.32 | 121100 |
| 2022-08-31 | 12.60 | $12.48 | 256600 |
| 2022-08-30 | 12.61 | $12.47 | 112100 |
| 2022-08-29 | 12.63 | $12.71 | 175731 |
| 2022-08-26 | 12.62 | $12.98 | 268581 |
| 2022-08-25 | 12.58 | $12.70 | 95310 |
| 2022-08-24 | 12.57 | $12.69 | 142900 |
| 2022-08-23 | 12.56 | $12.70 | 90800 |
| 2022-08-22 | 12.54 | $12.79 | 132939 |
| 2022-08-19 | 12.52 | $12.99 | 82502 |
| 2022-08-18 | 12.47 | $13.40 | 138218 |
| 2022-08-17 | 12.37 | $13.19 | 163000 |
| 2022-08-16 | 12.29 | $13.09 | 225005 |
| 2022-08-15 | 12.20 | $13.02 | 232219 |
| 2022-08-12 | 12.11 | $13.40 | 482307 |
| 2022-08-11 | 11.98 | $12.25 | 114000 |
| 2022-08-10 | 11.95 | $12.37 | 51200 |
| 2022-08-09 | 11.91 | $12.21 | 65100 |
| 2022-08-08 | 11.87 | $12.14 | 33100 |
| 2022-08-05 | 11.85 | $12.11 | 26300 |
| 2022-08-04 | 11.82 | $12.23 | 44006 |
| 2022-08-03 | 11.77 | $12.22 | 98700 |
| 2022-08-02 | 11.73 | $12.01 | 87747 |
| 2022-08-01 | 11.70 | $12.19 | 311700 |
| 2022-07-29 | 11.65 | $11.83 | 81100 |
| 2022-07-28 | 11.63 | $11.77 | 117311 |
| 2022-07-27 | 11.61 | $11.69 | 79343 |
| 2022-07-26 | 11.60 | $11.50 | 70509 |
| 2022-07-25 | 11.61 | $11.53 | 133400 |
| 2022-07-22 | 11.62 | $11.70 | 81000 |
| 2022-07-21 | 11.62 | $11.91 | 78631 |
| 2022-07-20 | 11.58 | $11.90 | 344040 |
| 2022-07-19 | 11.55 | $11.91 | 268348 |
| 2022-07-18 | 11.51 | $11.97 | 112200 |
| 2022-07-15 | 11.47 | $11.93 | 69345 |
| 2022-07-14 | 11.42 | $11.45 | 60313 |
| 2022-07-13 | 11.41 | $11.50 | 36218 |
| 2022-07-12 | 11.40 | $11.85 | 58510 |
| 2022-07-11 | 11.36 | $11.75 | 42300 |
| 2022-07-08 | 11.32 | $11.91 | 36700 |
| 2022-07-07 | 11.25 | $12.06 | 80937 |
| 2022-07-06 | 11.17 | $11.75 | 142522 |
| 2022-07-05 | 11.11 | $11.86 | 143000 |
| 2022-07-01 | 11.03 | $11.42 | 69200 |
| 2022-06-30 | 10.99 | $11.12 | 92000 |
| 2022-06-29 | 10.97 | $10.97 | 120320 |
| 2022-06-28 | 10.97 | $11.26 | 197600 |
| 2022-06-27 | 10.94 | $10.89 | 292424 |
| 2022-06-24 | 10.95 | $10.56 | 143016 |
| 2022-06-23 | 10.99 | $10.41 | 93000 |
| 2022-06-22 | 11.05 | $10.59 | 497900 |
| 2022-06-21 | 11.10 | $10.99 | 353203 |
| 2022-06-17 | 11.11 | $10.89 | 1.1M |
| 2022-06-16 | 11.13 | $10.54 | 504037 |
| 2022-06-15 | 11.20 | $10.91 | 496827 |
| 2022-06-14 | 11.23 | $10.43 | 148600 |
| 2022-06-13 | 11.31 | $10.24 | 155800 |
| 2022-06-10 | 11.42 | $10.56 | 102538 |
| 2022-06-09 | 11.51 | $11.27 | 125913 |
| 2022-06-08 | 11.54 | $11.24 | 122943 |
| 2022-06-07 | 11.57 | $11.55 | 145900 |
| 2022-06-06 | 11.57 | $11.42 | 200900 |
| 2022-06-03 | 11.59 | $11.99 | 78146 |
| 2022-06-02 | 11.55 | $11.85 | 94700 |
| 2022-06-01 | 11.51 | $11.45 | 109400 |
| 2022-05-31 | 11.52 | $11.50 | 83100 |
| 2022-05-27 | 11.52 | $11.66 | 118400 |
| 2022-05-26 | 11.51 | $11.68 | 95646 |
| 2022-05-25 | 11.49 | $11.22 | 117500 |
| 2022-05-24 | 11.52 | $11.29 | 59247 |
| 2022-05-23 | 11.54 | $11.49 | 105900 |
| 2022-05-20 | 11.55 | $11.39 | 129318 |
| 2022-05-19 | 11.57 | $11.18 | 96020 |
| 2022-05-18 | 11.61 | $11.51 | 146200 |
| 2022-05-17 | 11.62 | $11.41 | 134020 |
| 2022-05-16 | 11.64 | $11.26 | 103846 |
| 2022-05-13 | 11.68 | $11.20 | 170500 |
| 2022-05-12 | 11.73 | $11.04 | 188700 |
| 2022-05-11 | 11.80 | $10.86 | 175100 |
| 2022-05-10 | 11.90 | $10.75 | 224316 |
| 2022-05-09 | 12.02 | $11.34 | 252400 |
| 2022-05-06 | 12.09 | $12.26 | 112800 |
| 2022-05-05 | 12.07 | $12.19 | 112436 |
| 2022-05-04 | 12.06 | $12.46 | 113304 |
| 2022-05-03 | 12.02 | $12.16 | 77226 |
| 2022-05-02 | 12.01 | $12.24 | 138200 |
| 2022-04-29 | 11.98 | $12.10 | 746440 |
| 2022-04-28 | 11.97 | $12.25 | 254500 |
| 2022-04-27 | 11.94 | $12.09 | 221157 |
| 2022-04-26 | 11.92 | $12.21 | 193844 |
| 2022-04-25 | 11.89 | $12.22 | 195300 |
| 2022-04-22 | 11.86 | $11.90 | 392209 |
| 2022-04-21 | 11.85 | $11.85 | 262500 |
| 2022-04-20 | 11.85 | $12.13 | 151462 |
| 2022-04-19 | 11.82 | $11.79 | 120400 |
| 2022-04-18 | 11.83 | $11.42 | 75724 |
| 2022-04-14 | 11.87 | $11.70 | 129400 |
| 2022-04-13 | 11.89 | $11.81 | 81500 |
| 2022-04-12 | 11.90 | $11.39 | 91300 |
| 2022-04-11 | 11.95 | $11.44 | 92601 |
| 2022-04-08 | 12.00 | $11.56 | 93102 |
| 2022-04-07 | 12.05 | $11.51 | 182200 |
| 2022-04-06 | 12.11 | $11.38 | 158710 |
| 2022-04-05 | 12.18 | $11.89 | 261700 |
| 2022-04-04 | 12.22 | $12.38 | 232842 |
| 2022-04-01 | 12.20 | $12.28 | 146800 |
| 2022-03-31 | 12.19 | $12.12 | 108839 |
| 2022-03-30 | 12.20 | $12.17 | 113103 |
| 2022-03-29 | 12.20 | $12.17 | 356137 |
| 2022-03-28 | 12.20 | $12.36 | 93848 |
| 2022-03-25 | 12.19 | $12.40 | 110300 |
| 2022-03-24 | 12.16 | $12.40 | 142621 |
| 2022-03-23 | 12.14 | $12.28 | 99118 |
| 2022-03-22 | 12.12 | $12.28 | 140036 |
| 2022-03-21 | 12.11 | $12.11 | 126429 |
| 2022-03-18 | 12.11 | $11.90 | 321600 |
| 2022-03-17 | 12.13 | $12.22 | 109710 |
| 2022-03-16 | 12.12 | $11.97 | 258519 |
| 2022-03-15 | 12.13 | $11.83 | 179600 |
| 2022-03-14 | 12.17 | $11.67 | 153813 |
| 2022-03-11 | 12.22 | $11.70 | 130300 |
| 2022-03-10 | 12.27 | $11.89 | 89600 |
| 2022-03-09 | 12.31 | $12.20 | 109540 |
| 2022-03-08 | 12.33 | $11.80 | 118602 |
| 2022-03-07 | 12.38 | $12.00 | 375600 |
| 2022-03-04 | 12.42 | $12.09 | 333423 |
| 2022-03-03 | 12.46 | $12.16 | 233517 |
| 2022-03-02 | 12.49 | $12.30 | 240815 |
| 2022-03-01 | 12.51 | $11.91 | 419000 |
| 2022-02-28 | 12.57 | $12.44 | 272046 |
| 2022-02-25 | 12.58 | $12.48 | 179500 |
| 2022-02-24 | 12.59 | $12.30 | 177100 |
| 2022-02-23 | 12.63 | $12.61 | 146817 |
| 2022-02-22 | 12.63 | $12.26 | 125038 |
| 2022-02-18 | 12.67 | $12.82 | 82149 |
| 2022-02-17 | 12.65 | $13.05 | 107700 |
| 2022-02-16 | 12.61 | $13.31 | 81462 |
| 2022-02-15 | 12.53 | $12.75 | 82300 |
| 2022-02-14 | 12.51 | $12.21 | 109421 |
| 2022-02-11 | 12.54 | $12.53 | 160100 |
| 2022-02-10 | 12.54 | $12.50 | 131026 |
| 2022-02-09 | 12.55 | $12.57 | 127700 |
| 2022-02-08 | 12.54 | $12.55 | 126743 |
| 2022-02-07 | 12.54 | $12.60 | 202026 |
| 2022-02-04 | 12.54 | $12.66 | 182400 |
| 2022-02-03 | 12.53 | $12.51 | 138800 |
| 2022-02-02 | 12.53 | $12.70 | 151700 |
| 2022-02-01 | 12.51 | $12.57 | 238100 |
| 2022-01-31 | 12.50 | $12.08 | 259200 |
| 2022-01-28 | 12.55 | $11.79 | 188600 |
| 2022-01-27 | 12.63 | $11.71 | 125700 |
| 2022-01-26 | 12.72 | $11.67 | 182831 |
| 2022-01-25 | 12.83 | $12.02 | 283409 |
| 2022-01-24 | 12.92 | $12.10 | 193917 |
| 2022-01-21 | 13.00 | $12.25 | 300324 |
| 2022-01-20 | 13.08 | $12.63 | 67300 |
| 2022-01-19 | 13.13 | $12.72 | 60216 |
| 2022-01-18 | 13.18 | $12.80 | 68200 |
| 2022-01-14 | 13.22 | $13.30 | 114700 |
| 2022-01-13 | 13.21 | $13.50 | 162900 |
| 2022-01-12 | 13.18 | $13.15 | 156800 |
| 2022-01-11 | 13.18 | $13.00 | 86100 |
| 2022-01-10 | 13.20 | $12.74 | 220914 |
| 2022-01-07 | 13.24 | $13.10 | 65319 |
| 2022-01-06 | 13.26 | $13.07 | 122143 |
| 2022-01-05 | 13.28 | $13.20 | 132245 |
| 2022-01-04 | 13.29 | $13.43 | 253903 |
| 2022-01-03 | 13.27 | $13.67 | 174837 |
| 2021-12-31 | 13.23 | $13.98 | 130739 |
| 2021-12-30 | 13.15 | $13.54 | 169042 |
| 2021-12-29 | 13.11 | $13.15 | 193300 |
| 2021-12-28 | 13.11 | $12.74 | 189729 |
| 2021-12-27 | 13.15 | $12.65 | 91413 |
| 2021-12-23 | 13.20 | $12.60 | 228600 |
| 2021-12-22 | 13.26 | $12.42 | 194715 |
| 2021-12-21 | 13.35 | $12.30 | 517618 |
| 2021-12-20 | 13.46 | $12.14 | 643621 |
| 2021-12-17 | 13.60 | $12.71 | 1.4M |
| 2021-12-16 | 13.69 | $13.03 | 570600 |
| 2021-12-15 | 13.76 | $13.43 | 461406 |
| 2021-12-14 | 13.80 | $13.25 | 161400 |
| 2021-12-13 | 13.86 | $13.49 | 174600 |
| 2021-12-10 | 13.90 | $14.03 | 145046 |
| 2021-12-09 | 13.88 | $14.38 | 145500 |
| 2021-12-08 | 13.83 | $14.73 | 188600 |
| 2021-12-07 | 13.74 | $15.01 | 228214 |
| 2021-12-06 | 13.60 | $14.50 | 416603 |
| 2021-12-03 | 13.51 | $14.35 | 365813 |
| 2021-12-02 | 13.42 | $14.35 | 472134 |
| 2021-12-01 | 13.32 | $14.02 | 298614 |
| 2021-11-30 | 13.25 | $13.77 | 334637 |
| 2021-11-29 | 13.19 | $13.17 | 274800 |
| 2021-11-26 | 13.19 | $13.27 | 31734 |
| 2021-11-24 | 13.19 | $13.50 | 75619 |
| 2021-11-23 | 13.15 | $13.23 | 449800 |
| 2021-11-22 | 13.14 | $13.93 | 329300 |
| 2021-11-19 | 13.06 | $13.95 | 176900 |
| 2021-11-18 | 12.97 | $14.03 | 372600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.16
2026-04-10
Close Price
$7.08
Vol: 364836
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.16
Average
10.82
Maximum
14.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-04-10 | 7.16 | $7.08 | 364836 |
| 2026-04-09 | 7.17 | $7.09 | 512119 |
| 2026-04-08 | 7.19 | $7.22 | 659898 |
| 2026-04-07 | 7.20 | $6.96 | 797945 |
| 2026-04-06 | 7.23 | $7.10 | 879122 |
| 2026-04-02 | 7.25 | $7.10 | 1.1M |
| 2026-04-01 | 7.28 | $7.03 | 591068 |
| 2026-03-31 | 7.32 | $7.26 | 829475 |
| 2026-03-30 | 7.34 | $7.15 | 670024 |
| 2026-03-27 | 7.38 | $6.91 | 720143 |
| 2026-03-26 | 7.44 | $7.33 | 1.3M |
| 2026-03-25 | 7.47 | $7.03 | 1.2M |
| 2026-03-24 | 7.54 | $7.05 | 1.1M |
| 2026-03-23 | 7.60 | $7.36 | 1.9M |
| 2026-03-20 | 7.64 | $7.57 | 914027 |
| 2026-03-19 | 7.67 | $7.54 | 412197 |
| 2026-03-18 | 7.70 | $7.74 | 492128 |
| 2026-03-17 | 7.73 | $7.74 | 676846 |
| 2026-03-16 | 7.75 | $7.32 | 2.6M |
| 2026-03-13 | 7.82 | $7.20 | 982625 |
| 2026-03-12 | 7.91 | $7.14 | 1.9M |
| 2026-03-11 | 8.02 | $7.52 | 1.2M |
| 2026-03-10 | 8.11 | $7.66 | 1.0M |
| 2026-03-09 | 8.20 | $7.68 | 878948 |
| 2026-03-06 | 8.30 | $7.71 | 1.5M |
| 2026-03-05 | 8.41 | $7.97 | 659986 |
| 2026-03-04 | 8.50 | $7.96 | 504840 |
| 2026-03-03 | 8.61 | $8.07 | 706851 |
| 2026-03-02 | 8.72 | $8.07 | 599031 |
| 2026-02-27 | 8.84 | $8.07 | 311440 |
| 2026-02-26 | 8.97 | $8.29 | 352012 |
| 2026-02-25 | 9.10 | $8.29 | 181439 |
| 2026-02-24 | 9.24 | $8.32 | 280696 |
| 2026-02-23 | 9.39 | $8.04 | 351424 |
| 2026-02-20 | 9.57 | $8.51 | 822703 |
| 2026-02-19 | 9.73 | $8.64 | 1.3M |
| 2026-02-18 | 9.88 | $9.02 | 661487 |
| 2026-02-17 | 10.01 | $8.54 | 1.4M |
| 2026-02-13 | 10.19 | $8.70 | 1.4M |
| 2026-02-12 | 10.36 | $8.50 | 1.1M |
| 2026-02-11 | 10.57 | $10.58 | 493469 |
| 2026-02-10 | 10.57 | $10.54 | 453424 |
| 2026-02-09 | 10.57 | $10.45 | 408700 |
| 2026-02-06 | 10.59 | $10.20 | 467541 |
| 2026-02-05 | 10.63 | $9.86 | 809300 |
| 2026-02-04 | 10.70 | $10.50 | 839900 |
| 2026-02-03 | 10.71 | $10.35 | 976800 |
| 2026-02-02 | 10.74 | $10.93 | 409100 |
| 2026-01-30 | 10.71 | $10.78 | 693300 |
| 2026-01-29 | 10.68 | $10.90 | 538300 |
| 2026-01-28 | 10.64 | $10.60 | 789322 |
| 2026-01-27 | 10.63 | $10.97 | 556710 |
| 2026-01-26 | 10.58 | $10.70 | 542100 |
| 2026-01-23 | 10.55 | $10.76 | 370903 |
| 2026-01-22 | 10.51 | $11.06 | 465744 |
| 2026-01-21 | 10.43 | $11.09 | 779700 |
| 2026-01-20 | 10.35 | $10.66 | 766916 |
| 2026-01-16 | 10.30 | $10.71 | 859500 |
| 2026-01-15 | 10.25 | $10.61 | 345900 |
| 2026-01-14 | 10.21 | $10.44 | 397043 |
| 2026-01-13 | 10.17 | $10.15 | 449511 |
| 2026-01-12 | 10.17 | $10.29 | 272100 |
| 2026-01-09 | 10.15 | $10.33 | 347533 |
| 2026-01-08 | 10.13 | $10.46 | 315600 |
| 2026-01-07 | 10.10 | $10.19 | 276518 |
| 2026-01-06 | 10.09 | $10.55 | 289000 |
| 2026-01-05 | 10.04 | $10.50 | 388309 |
| 2026-01-02 | 9.99 | $9.89 | 311630 |
| 2025-12-31 | 10.00 | $9.81 | 343844 |
| 2025-12-30 | 10.01 | $9.88 | 300700 |
| 2025-12-29 | 10.02 | $10.09 | 237000 |
| 2025-12-26 | 10.01 | $10.08 | 206949 |
| 2025-12-24 | 9.99 | $10.06 | 117735 |
| 2025-12-23 | 9.97 | $9.97 | 304830 |
| 2025-12-22 | 9.95 | $10.00 | 350100 |
| 2025-12-19 | 9.93 | $9.91 | 1.1M |
| 2025-12-18 | 9.91 | $9.83 | 351929 |
| 2025-12-17 | 9.89 | $9.91 | 558343 |
| 2025-12-16 | 9.87 | $10.18 | 418500 |
| 2025-12-15 | 9.81 | $10.06 | 341730 |
| 2025-12-12 | 9.76 | $10.27 | 599600 |
| 2025-12-11 | 9.70 | $10.38 | 429633 |
| 2025-12-10 | 9.62 | $10.21 | 717136 |
| 2025-12-09 | 9.56 | $9.97 | 653220 |
| 2025-12-08 | 9.52 | $9.78 | 633200 |
| 2025-12-05 | 9.51 | $9.84 | 420800 |
| 2025-12-04 | 9.49 | $9.85 | 437800 |
| 2025-12-03 | 9.47 | $9.84 | 607300 |
| 2025-12-02 | 9.46 | $9.43 | 619629 |
| 2025-12-01 | 9.49 | $9.43 | 437516 |
| 2025-11-28 | 9.53 | $9.38 | 201200 |
| 2025-11-26 | 9.57 | $9.38 | 563020 |
| 2025-11-25 | 9.62 | $9.24 | 375308 |
| 2025-11-24 | 9.69 | $9.20 | 580500 |
| 2025-11-21 | 9.78 | $9.09 | 666200 |
| 2025-11-20 | 9.88 | $8.70 | 725000 |
| 2025-11-19 | 10.02 | $9.16 | 703745 |
| 2025-11-18 | 10.13 | $9.35 | 731500 |
| 2025-11-17 | 10.23 | $9.31 | 666300 |
| 2025-11-14 | 10.33 | $9.91 | 622900 |
| 2025-11-13 | 10.39 | $9.88 | 497200 |
| 2025-11-12 | 10.44 | $10.16 | 684900 |
| 2025-11-11 | 10.48 | $10.45 | 602228 |
| 2025-11-10 | 10.49 | $10.42 | 479211 |
| 2025-11-07 | 10.50 | $10.58 | 906115 |
| 2025-11-06 | 10.49 | $10.39 | 731210 |
| 2025-11-05 | 10.51 | $10.58 | 369738 |
| 2025-11-04 | 10.50 | $10.31 | 301223 |
| 2025-11-03 | 10.53 | $10.33 | 475300 |
| 2025-10-31 | 10.56 | $10.16 | 405000 |
| 2025-10-30 | 10.60 | $10.15 | 337500 |
| 2025-10-29 | 10.65 | $10.61 | 413348 |
| 2025-10-28 | 10.66 | $10.88 | 274300 |
| 2025-10-27 | 10.64 | $10.82 | 318223 |
| 2025-10-24 | 10.63 | $10.55 | 178300 |
| 2025-10-23 | 10.64 | $10.52 | 420400 |
| 2025-10-22 | 10.66 | $10.57 | 370426 |
| 2025-10-21 | 10.69 | $10.74 | 276244 |
| 2025-10-20 | 10.70 | $10.70 | 307507 |
| 2025-10-17 | 10.72 | $10.47 | 433500 |
| 2025-10-16 | 10.77 | $10.48 | 429646 |
| 2025-10-15 | 10.82 | $10.82 | 295649 |
| 2025-10-14 | 10.85 | $10.69 | 342204 |
| 2025-10-13 | 10.89 | $10.51 | 324331 |
| 2025-10-10 | 10.96 | $10.25 | 412600 |
| 2025-10-09 | 11.07 | $10.73 | 504804 |
| 2025-10-08 | 11.13 | $10.57 | 494900 |
| 2025-10-07 | 11.22 | $10.95 | 375133 |
| 2025-10-06 | 11.28 | $10.93 | 371737 |
| 2025-10-03 | 11.34 | $10.89 | 294417 |
| 2025-10-02 | 11.42 | $10.69 | 238306 |
| 2025-10-01 | 11.52 | $10.69 | 576370 |
| 2025-09-30 | 11.63 | $10.88 | 401807 |
| 2025-09-29 | 11.72 | $11.18 | 287500 |
| 2025-09-26 | 11.80 | $11.23 | 329040 |
| 2025-09-25 | 11.87 | $11.24 | 474943 |
| 2025-09-24 | 11.95 | $11.29 | 553378 |
| 2025-09-23 | 12.03 | $11.77 | 486100 |
| 2025-09-22 | 12.07 | $11.87 | 364019 |
| 2025-09-19 | 12.10 | $11.97 | 1.5M |
| 2025-09-18 | 12.12 | $12.14 | 583059 |
| 2025-09-17 | 12.13 | $11.72 | 393927 |
| 2025-09-16 | 12.19 | $11.89 | 311416 |
| 2025-09-15 | 12.23 | $11.96 | 299000 |
| 2025-09-12 | 12.26 | $12.14 | 270828 |
| 2025-09-11 | 12.28 | $12.37 | 399225 |
| 2025-09-10 | 12.28 | $12.16 | 288117 |
| 2025-09-09 | 12.31 | $11.99 | 603519 |
| 2025-09-08 | 12.35 | $12.33 | 493900 |
| 2025-09-05 | 12.36 | $12.03 | 403939 |
| 2025-09-04 | 12.39 | $12.20 | 304247 |
| 2025-09-03 | 12.41 | $12.08 | 265740 |
| 2025-09-02 | 12.45 | $12.28 | 281123 |
| 2025-08-29 | 12.46 | $12.34 | 395123 |
| 2025-08-28 | 12.46 | $12.35 | 456000 |
| 2025-08-27 | 12.47 | $12.43 | 367500 |
| 2025-08-26 | 12.46 | $12.47 | 493341 |
| 2025-08-25 | 12.45 | $12.52 | 258807 |
| 2025-08-22 | 12.44 | $12.75 | 540045 |
| 2025-08-21 | 12.40 | $12.49 | 274249 |
| 2025-08-20 | 12.39 | $12.40 | 518823 |
| 2025-08-19 | 12.38 | $12.23 | 372100 |
| 2025-08-18 | 12.39 | $12.53 | 543507 |
| 2025-08-15 | 12.36 | $12.53 | 393432 |
| 2025-08-14 | 12.33 | $12.75 | 474500 |
| 2025-08-13 | 12.28 | $12.82 | 463520 |
| 2025-08-12 | 12.21 | $12.51 | 521200 |
| 2025-08-11 | 12.16 | $12.24 | 441509 |
| 2025-08-08 | 12.14 | $12.50 | 843418 |
| 2025-08-07 | 12.08 | $12.06 | 616800 |
| 2025-08-06 | 12.05 | $12.13 | 527900 |
| 2025-08-05 | 12.02 | $12.11 | 774300 |
| 2025-08-04 | 11.98 | $12.09 | 411700 |
| 2025-08-01 | 11.93 | $11.89 | 531922 |
| 2025-07-31 | 11.90 | $12.30 | 516938 |
| 2025-07-30 | 11.82 | $12.35 | 676000 |
| 2025-07-29 | 11.73 | $12.40 | 517800 |
| 2025-07-28 | 11.62 | $12.43 | 531169 |
| 2025-07-25 | 11.49 | $12.31 | 629401 |
| 2025-07-24 | 11.37 | $12.15 | 665100 |
| 2025-07-23 | 11.26 | $12.11 | 474936 |
| 2025-07-22 | 11.13 | $11.90 | 447400 |
| 2025-07-21 | 11.01 | $11.59 | 592300 |
| 2025-07-18 | 10.91 | $11.76 | 454400 |
| 2025-07-17 | 10.78 | $11.82 | 607300 |
| 2025-07-16 | 10.62 | $11.50 | 1.2M |
| 2025-07-15 | 10.49 | $10.81 | 603511 |
| 2025-07-14 | 10.42 | $10.90 | 490700 |
| 2025-07-11 | 10.34 | $10.83 | 350932 |
| 2025-07-10 | 10.25 | $11.04 | 444600 |
| 2025-07-09 | 10.14 | $10.74 | 1.0M |
| 2025-07-08 | 10.06 | $10.72 | 1.1M |
| 2025-07-07 | 9.97 | $10.49 | 497800 |
| 2025-07-03 | 9.91 | $10.75 | 342327 |
| 2025-07-02 | 9.81 | $10.68 | 645300 |
| 2025-07-01 | 9.72 | $10.49 | 1.0M |
| 2025-06-30 | 9.65 | $10.22 | 1.0M |
| 2025-06-27 | 9.61 | $10.10 | 3.8M |
| 2025-06-26 | 9.58 | $10.16 | 3.1M |
| 2025-06-25 | 9.55 | $9.80 | 2.5M |
| 2025-06-24 | 9.57 | $9.41 | 1.2M |
| 2025-06-23 | 9.63 | $9.11 | 1.2M |
| 2025-06-20 | 9.73 | $8.91 | 1.3M |
| 2025-06-18 | 9.86 | $9.01 | 625700 |
| 2025-06-17 | 9.99 | $9.01 | 762705 |
| 2025-06-16 | 10.14 | $9.34 | 568027 |
| 2025-06-13 | 10.27 | $9.37 | 858211 |
| 2025-06-12 | 10.41 | $9.79 | 1.1M |
| 2025-06-11 | 10.52 | $9.87 | 1.1M |
| 2025-06-10 | 10.63 | $10.00 | 799315 |
| 2025-06-09 | 10.74 | $9.89 | 733905 |
| 2025-06-06 | 10.87 | $9.87 | 512400 |
| 2025-06-05 | 11.01 | $9.96 | 679700 |
| 2025-06-04 | 11.14 | $10.36 | 1.1M |
| 2025-06-03 | 11.25 | $10.10 | 1.5M |
| 2025-06-02 | 11.38 | $10.54 | 562733 |
| 2025-05-30 | 11.48 | $10.86 | 869522 |
| 2025-05-29 | 11.55 | $10.84 | 532300 |
| 2025-05-28 | 11.63 | $11.49 | 500541 |
| 2025-05-27 | 11.64 | $11.45 | 837600 |
| 2025-05-23 | 11.65 | $11.21 | 423900 |
| 2025-05-22 | 11.69 | $11.19 | 497800 |
| 2025-05-21 | 11.72 | $11.23 | 597100 |
| 2025-05-20 | 11.76 | $11.67 | 259400 |
| 2025-05-19 | 11.74 | $11.97 | 364934 |
| 2025-05-16 | 11.69 | $12.13 | 503100 |
| 2025-05-15 | 11.62 | $12.20 | 443929 |
| 2025-05-14 | 11.54 | $12.12 | 508536 |
| 2025-05-13 | 11.46 | $11.96 | 1.6M |
| 2025-05-12 | 11.39 | $12.01 | 721400 |
| 2025-05-09 | 11.30 | $11.66 | 502106 |
| 2025-05-08 | 11.25 | $11.72 | 614100 |
| 2025-05-07 | 11.18 | $11.41 | 644910 |
| 2025-05-06 | 11.14 | $11.36 | 367400 |
| 2025-05-05 | 11.09 | $11.45 | 455500 |
| 2025-05-02 | 11.03 | $11.57 | 436300 |
| 2025-05-01 | 10.94 | $11.27 | 426029 |
| 2025-04-30 | 10.89 | $11.07 | 773800 |
| 2025-04-29 | 10.87 | $11.33 | 375919 |
| 2025-04-28 | 10.81 | $11.25 | 737294 |
| 2025-04-25 | 10.77 | $11.21 | 365979 |
| 2025-04-24 | 10.74 | $11.19 | 465800 |
| 2025-04-23 | 10.71 | $10.90 | 506900 |
| 2025-04-22 | 10.72 | $10.73 | 540531 |
| 2025-04-21 | 10.75 | $10.40 | 836133 |
| 2025-04-17 | 10.82 | $11.02 | 342408 |
| 2025-04-16 | 10.83 | $10.91 | 378384 |
| 2025-04-15 | 10.86 | $11.00 | 508820 |
| 2025-04-14 | 10.88 | $10.82 | 336300 |
| 2025-04-11 | 10.93 | $10.55 | 440662 |
| 2025-04-10 | 11.00 | $10.44 | 712554 |
| 2025-04-09 | 11.09 | $10.60 | 1.1M |
| 2025-04-08 | 11.17 | $9.61 | 862600 |
| 2025-04-07 | 11.35 | $9.93 | 1.3M |
| 2025-04-04 | 11.50 | $9.48 | 906048 |
| 2025-04-03 | 11.71 | $10.53 | 690900 |
| 2025-04-02 | 11.82 | $11.94 | 238600 |
| 2025-04-01 | 11.80 | $11.69 | 364215 |
| 2025-03-31 | 11.80 | $11.75 | 459718 |
| 2025-03-28 | 11.81 | $11.75 | 507500 |
| 2025-03-27 | 11.81 | $11.85 | 484326 |
| 2025-03-26 | 11.81 | $12.09 | 328322 |
| 2025-03-25 | 11.80 | $12.26 | 517400 |
| 2025-03-24 | 11.76 | $12.28 | 336682 |
| 2025-03-21 | 11.73 | $11.86 | 1.7M |
| 2025-03-20 | 11.74 | $11.96 | 369712 |
| 2025-03-19 | 11.75 | $11.92 | 469600 |
| 2025-03-18 | 11.77 | $11.67 | 314539 |
| 2025-03-17 | 11.82 | $11.72 | 339800 |
| 2025-03-14 | 11.87 | $11.47 | 441740 |
| 2025-03-13 | 11.95 | $11.04 | 191019 |
| 2025-03-12 | 12.08 | $11.30 | 272100 |
| 2025-03-11 | 12.19 | $11.19 | 426800 |
| 2025-03-10 | 12.33 | $11.15 | 555200 |
| 2025-03-07 | 12.48 | $11.64 | 624600 |
| 2025-03-06 | 12.59 | $11.61 | 458900 |
| 2025-03-05 | 12.72 | $12.08 | 461343 |
| 2025-03-04 | 12.81 | $12.02 | 497900 |
| 2025-03-03 | 12.91 | $12.61 | 788600 |
| 2025-02-28 | 12.96 | $12.77 | 677534 |
| 2025-02-27 | 12.99 | $12.66 | 448231 |
| 2025-02-26 | 13.05 | $12.81 | 410200 |
| 2025-02-25 | 13.09 | $12.64 | 524600 |
| 2025-02-24 | 13.15 | $12.68 | 546806 |
| 2025-02-21 | 13.22 | $12.92 | 827115 |
| 2025-02-20 | 13.26 | $12.99 | 750150 |
| 2025-02-19 | 13.30 | $13.19 | 740400 |
| 2025-02-18 | 13.33 | $13.40 | 1.3M |
| 2025-02-14 | 13.33 | $12.61 | 978500 |
| 2025-02-13 | 13.41 | $12.71 | 871203 |
| 2025-02-12 | 13.49 | $12.91 | 1.8M |
| 2025-02-11 | 13.55 | $13.44 | 1.0M |
| 2025-02-10 | 13.55 | $13.61 | 641400 |
| 2025-02-07 | 13.54 | $13.43 | 313236 |
| 2025-02-06 | 13.54 | $13.58 | 393000 |
| 2025-02-05 | 13.52 | $13.76 | 1.2M |
| 2025-02-04 | 13.49 | $13.29 | 263026 |
| 2025-02-03 | 13.50 | $13.35 | 388900 |
| 2025-01-31 | 13.49 | $13.66 | 459908 |
| 2025-01-30 | 13.46 | $13.72 | 344900 |
| 2025-01-29 | 13.41 | $13.66 | 328848 |
| 2025-01-28 | 13.37 | $13.69 | 525400 |
| 2025-01-27 | 13.31 | $13.40 | 311500 |
| 2025-01-24 | 13.29 | $13.77 | 318634 |
| 2025-01-23 | 13.22 | $13.76 | 607426 |
| 2025-01-22 | 13.15 | $13.45 | 371800 |
| 2025-01-21 | 13.10 | $13.65 | 796800 |
| 2025-01-17 | 13.03 | $13.39 | 637631 |
| 2025-01-16 | 12.99 | $13.43 | 492800 |
| 2025-01-15 | 12.94 | $13.34 | 631429 |
| 2025-01-14 | 12.91 | $12.99 | 418000 |
| 2025-01-13 | 12.90 | $12.77 | 502913 |
| 2025-01-10 | 12.92 | $12.71 | 733200 |
| 2025-01-08 | 12.95 | $13.40 | 442749 |
| 2025-01-07 | 12.91 | $13.19 | 889130 |
| 2025-01-06 | 12.90 | $13.17 | 1.3M |
| 2025-01-03 | 12.89 | $12.90 | 352100 |
| 2025-01-02 | 12.90 | $12.84 | 689323 |
| 2024-12-31 | 12.93 | $12.61 | 547410 |
| 2024-12-30 | 12.99 | $12.43 | 633919 |
| 2024-12-27 | 13.08 | $12.60 | 495800 |
| 2024-12-26 | 13.15 | $12.95 | 329046 |
| 2024-12-24 | 13.20 | $12.82 | 173800 |
| 2024-12-23 | 13.26 | $12.72 | 533735 |
| 2024-12-20 | 13.34 | $12.89 | 868111 |
| 2024-12-19 | 13.40 | $12.72 | 650926 |
| 2024-12-18 | 13.49 | $12.86 | 891400 |
| 2024-12-17 | 13.56 | $13.49 | 1.7M |
| 2024-12-16 | 13.56 | $13.31 | 682838 |
| 2024-12-13 | 13.57 | $13.25 | 535350 |
| 2024-12-12 | 13.58 | $13.28 | 639814 |
| 2024-12-11 | 13.58 | $13.62 | 511400 |
| 2024-12-10 | 13.55 | $13.34 | 584407 |
| 2024-12-09 | 13.53 | $13.29 | 830434 |
| 2024-12-06 | 13.51 | $13.24 | 613015 |
| 2024-12-05 | 13.49 | $13.70 | 891644 |
| 2024-12-04 | 13.41 | $13.90 | 1.2M |
| 2024-12-03 | 13.30 | $13.95 | 1.1M |
| 2024-12-02 | 13.17 | $14.10 | 1.2M |
| 2024-11-29 | 13.01 | $14.10 | 587700 |
| 2024-11-27 | 12.83 | $14.17 | 596125 |
| 2024-11-26 | 12.64 | $13.92 | 677100 |
| 2024-11-25 | 12.46 | $13.99 | 2.8M |
| 2024-11-22 | 12.25 | $13.79 | 836070 |
| 2024-11-21 | 12.06 | $13.60 | 1.8M |
| 2024-11-20 | 11.87 | $13.14 | 3.0M |
| 2024-11-19 | 11.71 | $12.30 | 691000 |
| 2024-11-18 | 11.63 | $12.10 | 535939 |
| 2024-11-15 | 11.56 | $12.03 | 612587 |
| 2024-11-14 | 11.49 | $11.90 | 654448 |
| 2024-11-13 | 11.44 | $11.80 | 623149 |
| 2024-11-12 | 11.39 | $12.08 | 1.1M |
| 2024-11-11 | 11.31 | $12.23 | 1.8M |
| 2024-11-08 | 11.22 | $11.68 | 1.2M |
| 2024-11-07 | 11.17 | $11.36 | 473400 |
| 2024-11-06 | 11.15 | $11.43 | 501500 |
| 2024-11-05 | 11.12 | $11.13 | 203744 |
| 2024-11-04 | 11.12 | $10.85 | 192220 |
| 2024-11-01 | 11.15 | $10.89 | 244900 |
| 2024-10-31 | 11.17 | $11.05 | 152800 |
| 2024-10-30 | 11.18 | $11.25 | 144817 |
| 2024-10-29 | 11.17 | $11.34 | 207820 |
| 2024-10-28 | 11.15 | $11.20 | 264600 |
| 2024-10-25 | 11.13 | $11.12 | 266431 |
| 2024-10-24 | 11.13 | $11.08 | 187100 |
| 2024-10-23 | 11.12 | $10.95 | 361901 |
| 2024-10-22 | 11.13 | $11.27 | 277137 |
| 2024-10-21 | 11.11 | $11.18 | 222650 |
| 2024-10-18 | 11.09 | $11.29 | 423900 |
| 2024-10-17 | 11.06 | $11.25 | 401800 |
| 2024-10-16 | 11.03 | $11.41 | 346028 |
| 2024-10-15 | 10.98 | $11.20 | 181200 |
| 2024-10-14 | 10.95 | $11.19 | 194600 |
| 2024-10-11 | 10.92 | $11.12 | 168600 |
| 2024-10-10 | 10.89 | $11.05 | 207400 |
| 2024-10-09 | 10.87 | $11.02 | 174211 |
| 2024-10-08 | 10.84 | $10.98 | 170100 |
| 2024-10-07 | 10.81 | $10.98 | 225000 |
| 2024-10-04 | 10.78 | $11.05 | 881900 |
| 2024-10-03 | 10.74 | $10.94 | 205300 |
| 2024-10-02 | 10.70 | $10.75 | 545200 |
| 2024-10-01 | 10.68 | $10.79 | 338600 |
| 2024-09-30 | 10.65 | $10.71 | 259800 |
| 2024-09-27 | 10.62 | $10.82 | 185757 |
| 2024-09-26 | 10.58 | $10.77 | 396905 |
| 2024-09-25 | 10.54 | $10.89 | 509400 |
| 2024-09-24 | 10.48 | $10.90 | 440649 |
| 2024-09-23 | 10.42 | $10.76 | 342902 |
| 2024-09-20 | 10.37 | $10.84 | 1.1M |
| 2024-09-19 | 10.31 | $10.94 | 778045 |
| 2024-09-18 | 10.24 | $10.51 | 430900 |
| 2024-09-17 | 10.20 | $10.74 | 435531 |
| 2024-09-16 | 10.14 | $10.54 | 403516 |
| 2024-09-13 | 10.10 | $10.50 | 300000 |
| 2024-09-12 | 10.05 | $10.16 | 464600 |
| 2024-09-11 | 10.04 | $10.13 | 259328 |
| 2024-09-10 | 10.03 | $10.11 | 383400 |
| 2024-09-09 | 10.02 | $10.02 | 275410 |
| 2024-09-06 | 10.01 | $9.98 | 382717 |
| 2024-09-05 | 10.00 | $10.07 | 199200 |
| 2024-09-04 | 9.98 | $10.07 | 311424 |
| 2024-09-03 | 9.95 | $9.96 | 673330 |
| 2024-08-30 | 9.93 | $10.05 | 256000 |
| 2024-08-29 | 9.89 | $9.96 | 360900 |
| 2024-08-28 | 9.86 | $9.76 | 241132 |
| 2024-08-27 | 9.85 | $9.91 | 279300 |
| 2024-08-26 | 9.83 | $10.09 | 237622 |
| 2024-08-23 | 9.79 | $10.35 | 598546 |
| 2024-08-22 | 9.72 | $10.00 | 574400 |
| 2024-08-21 | 9.69 | $10.10 | 486700 |
| 2024-08-20 | 9.64 | $10.10 | 567222 |
| 2024-08-19 | 9.60 | $10.32 | 782600 |
| 2024-08-16 | 9.53 | $10.01 | 368019 |
| 2024-08-15 | 9.49 | $9.89 | 489846 |
| 2024-08-14 | 9.46 | $9.70 | 283842 |
| 2024-08-13 | 9.45 | $9.83 | 550300 |
| 2024-08-12 | 9.43 | $9.73 | 659023 |
| 2024-08-09 | 9.42 | $9.30 | 526642 |
| 2024-08-08 | 9.45 | $8.78 | 356700 |
| 2024-08-07 | 9.53 | $8.59 | 443708 |
| 2024-08-06 | 9.63 | $8.72 | 565805 |
| 2024-08-05 | 9.72 | $8.90 | 713400 |
| 2024-08-02 | 9.79 | $9.34 | 427000 |
| 2024-08-01 | 9.81 | $9.65 | 533424 |
| 2024-07-31 | 9.80 | $9.97 | 684531 |
| 2024-07-30 | 9.74 | $9.89 | 426381 |
| 2024-07-29 | 9.69 | $9.96 | 526517 |
| 2024-07-26 | 9.62 | $10.17 | 412000 |
| 2024-07-25 | 9.53 | $10.05 | 544334 |
| 2024-07-24 | 9.44 | $9.78 | 877800 |
| 2024-07-23 | 9.36 | $9.92 | 407300 |
| 2024-07-22 | 9.27 | $9.82 | 322149 |
| 2024-07-19 | 9.18 | $9.74 | 547700 |
| 2024-07-18 | 9.08 | $9.82 | 1.2M |
| 2024-07-17 | 8.98 | $9.96 | 615735 |
| 2024-07-16 | 8.85 | $10.13 | 703141 |
| 2024-07-15 | 8.69 | $9.62 | 468342 |
| 2024-07-12 | 8.57 | $9.45 | 614135 |
| 2024-07-11 | 8.47 | $9.28 | 711700 |
| 2024-07-10 | 8.37 | $8.85 | 748501 |
| 2024-07-09 | 8.31 | $8.80 | 572600 |
| 2024-07-08 | 8.26 | $8.36 | 682542 |
| 2024-07-05 | 8.24 | $8.22 | 341400 |
| 2024-07-03 | 8.24 | $8.30 | 271537 |
| 2024-07-02 | 8.23 | $8.26 | 350516 |
| 2024-07-01 | 8.22 | $8.19 | 893900 |
| 2024-06-28 | 8.22 | $8.48 | 2.3M |
| 2024-06-27 | 8.19 | $8.36 | 440422 |
| 2024-06-26 | 8.16 | $8.30 | 649017 |
| 2024-06-25 | 8.15 | $8.25 | 310800 |
| 2024-06-24 | 8.13 | $8.37 | 295403 |
| 2024-06-21 | 8.11 | $8.24 | 718045 |
| 2024-06-20 | 8.09 | $8.31 | 537500 |
| 2024-06-18 | 8.07 | $8.09 | 423734 |
| 2024-06-17 | 8.07 | $7.90 | 549100 |
| 2024-06-14 | 8.09 | $8.00 | 517700 |
| 2024-06-13 | 8.10 | $8.06 | 488100 |
| 2024-06-12 | 8.11 | $8.07 | 639233 |
| 2024-06-11 | 8.12 | $8.25 | 516446 |
| 2024-06-10 | 8.11 | $8.15 | 275300 |
| 2024-06-07 | 8.11 | $8.10 | 470011 |
| 2024-06-06 | 8.12 | $8.13 | 345000 |
| 2024-06-05 | 8.12 | $8.09 | 510100 |
| 2024-06-04 | 8.12 | $7.96 | 337300 |
| 2024-06-03 | 8.13 | $8.03 | 372300 |
| 2024-05-31 | 8.13 | $8.08 | 451437 |
| 2024-05-30 | 8.13 | $8.09 | 317500 |
| 2024-05-29 | 8.12 | $8.05 | 415000 |
| 2024-05-28 | 8.11 | $8.03 | 351914 |
| 2024-05-24 | 8.10 | $8.19 | 323510 |
| 2024-05-23 | 8.07 | $8.13 | 376400 |
| 2024-05-22 | 8.04 | $8.22 | 463200 |
| 2024-05-21 | 8.00 | $8.20 | 455947 |
| 2024-05-20 | 7.96 | $8.17 | 388324 |
| 2024-05-17 | 7.93 | $8.23 | 327719 |
| 2024-05-16 | 7.88 | $8.29 | 390200 |
| 2024-05-15 | 7.82 | $8.28 | 501618 |
| 2024-05-14 | 7.76 | $8.32 | 857634 |
| 2024-05-13 | 7.69 | $8.31 | 744400 |
| 2024-05-10 | 7.62 | $8.18 | 695300 |
| 2024-05-09 | 7.55 | $8.13 | 806456 |
| 2024-05-08 | 7.49 | $7.59 | 358960 |
| 2024-05-07 | 7.49 | $7.63 | 435315 |
| 2024-05-06 | 7.48 | $7.64 | 270400 |
| 2024-05-03 | 7.48 | $7.55 | 735600 |
| 2024-05-02 | 7.48 | $7.36 | 669100 |
| 2024-05-01 | 7.52 | $7.35 | 801913 |
| 2024-04-30 | 7.55 | $7.10 | 739306 |
| 2024-04-29 | 7.62 | $7.55 | 1.1M |
| 2024-04-26 | 7.65 | $7.46 | 1.1M |
| 2024-04-25 | 7.69 | $7.40 | 1.1M |
| 2024-04-24 | 7.74 | $7.59 | 718312 |
| 2024-04-23 | 7.78 | $7.59 | 597236 |
| 2024-04-22 | 7.81 | $7.54 | 640736 |
| 2024-04-19 | 7.86 | $7.49 | 684000 |
| 2024-04-18 | 7.91 | $7.42 | 837847 |
| 2024-04-17 | 7.97 | $7.49 | 611849 |
| 2024-04-16 | 8.03 | $7.49 | 690039 |
| 2024-04-15 | 8.10 | $7.57 | 623515 |
| 2024-04-12 | 8.16 | $7.69 | 460800 |
| 2024-04-11 | 8.20 | $7.81 | 611500 |
| 2024-04-10 | 8.24 | $7.74 | 621624 |
| 2024-04-09 | 8.29 | $8.28 | 709600 |
| 2024-04-08 | 8.29 | $8.36 | 289950 |
| 2024-04-05 | 8.28 | $8.40 | 541245 |
| 2024-04-04 | 8.26 | $8.40 | 414625 |
| 2024-04-03 | 8.24 | $8.36 | 1.0M |
| 2024-04-02 | 8.22 | $8.37 | 328000 |
| 2024-04-01 | 8.20 | $8.44 | 633048 |
| 2024-03-28 | 8.17 | $8.42 | 687319 |
| 2024-03-27 | 8.14 | $8.38 | 889018 |
| 2024-03-26 | 8.13 | $7.94 | 636644 |
| 2024-03-25 | 8.16 | $8.01 | 832700 |
| 2024-03-22 | 8.19 | $8.14 | 563800 |
| 2024-03-21 | 8.21 | $8.29 | 586600 |
| 2024-03-20 | 8.21 | $8.25 | 714726 |
| 2024-03-19 | 8.22 | $8.04 | 619907 |
| 2024-03-18 | 8.26 | $8.07 | 835500 |
| 2024-03-15 | 8.31 | $8.21 | 1.1M |
| 2024-03-14 | 8.34 | $8.09 | 670100 |
| 2024-03-13 | 8.39 | $8.26 | 892741 |
| 2024-03-12 | 8.43 | $8.24 | 789700 |
| 2024-03-11 | 8.47 | $8.20 | 756933 |
| 2024-03-08 | 8.53 | $8.09 | 669909 |
| 2024-03-07 | 8.60 | $8.04 | 671700 |
| 2024-03-06 | 8.68 | $7.82 | 751000 |
| 2024-03-05 | 8.78 | $7.82 | 1.1M |
| 2024-03-04 | 8.89 | $7.99 | 1.3M |
| 2024-03-01 | 8.99 | $8.33 | 3.3M |
| 2024-02-29 | 9.06 | $9.27 | 556328 |
| 2024-02-28 | 9.04 | $9.10 | 527400 |
| 2024-02-27 | 9.04 | $9.11 | 703400 |
| 2024-02-26 | 9.03 | $8.85 | 791300 |
| 2024-02-23 | 9.06 | $8.72 | 567840 |
| 2024-02-22 | 9.09 | $8.73 | 1.2M |
| 2024-02-21 | 9.13 | $8.68 | 456840 |
| 2024-02-20 | 9.18 | $9.27 | 659425 |
| 2024-02-16 | 9.17 | $9.41 | 430900 |
| 2024-02-15 | 9.14 | $9.43 | 425037 |
| 2024-02-14 | 9.11 | $9.11 | 570738 |
| 2024-02-13 | 9.11 | $9.00 | 1.2M |
| 2024-02-12 | 9.12 | $9.40 | 527138 |
| 2024-02-09 | 9.09 | $9.16 | 442000 |
| 2024-02-08 | 9.08 | $9.22 | 332619 |
| 2024-02-07 | 9.06 | $9.07 | 507500 |
| 2024-02-06 | 9.05 | $8.97 | 612245 |
| 2024-02-05 | 9.06 | $8.98 | 1.1M |
| 2024-02-02 | 9.06 | $8.73 | 2.3M |
| 2024-02-01 | 9.09 | $8.86 | 3.4M |
| 2024-01-31 | 9.11 | $9.20 | 428306 |
| 2024-01-30 | 9.09 | $9.35 | 236700 |
| 2024-01-29 | 9.07 | $9.30 | 207339 |
| 2024-01-26 | 9.06 | $9.23 | 337738 |
| 2024-01-25 | 9.06 | $9.09 | 372600 |
| 2024-01-24 | 9.08 | $9.16 | 409154 |
| 2024-01-23 | 9.09 | $9.27 | 547600 |
| 2024-01-22 | 9.10 | $9.18 | 829505 |
| 2024-01-19 | 9.11 | $9.06 | 624400 |
| 2024-01-18 | 9.15 | $9.12 | 444200 |
| 2024-01-17 | 9.18 | $8.80 | 338900 |
| 2024-01-16 | 9.26 | $8.86 | 413827 |
| 2024-01-12 | 9.33 | $8.70 | 568427 |
| 2024-01-11 | 9.42 | $8.73 | 430638 |
| 2024-01-10 | 9.52 | $8.77 | 750233 |
| 2024-01-09 | 9.61 | $8.86 | 831913 |
| 2024-01-08 | 9.70 | $8.92 | 3.8M |
| 2024-01-05 | 9.79 | $8.73 | 2.0M |
| 2024-01-04 | 9.90 | $9.34 | 372100 |
| 2024-01-03 | 9.96 | $9.47 | 428000 |
| 2024-01-02 | 10.00 | $9.61 | 588100 |
| 2023-12-29 | 10.03 | $10.22 | 1.3M |
| 2023-12-28 | 10.00 | $10.42 | 579700 |
| 2023-12-27 | 9.96 | $10.08 | 419232 |
| 2023-12-26 | 9.94 | $10.07 | 258100 |
| 2023-12-22 | 9.92 | $9.78 | 486400 |
| 2023-12-21 | 9.93 | $9.69 | 1.0M |
| 2023-12-20 | 9.95 | $10.23 | 705000 |
| 2023-12-19 | 9.91 | $10.31 | 564041 |
| 2023-12-18 | 9.86 | $10.17 | 354926 |
| 2023-12-15 | 9.82 | $10.20 | 953000 |
| 2023-12-14 | 9.78 | $10.11 | 607812 |
| 2023-12-13 | 9.73 | $9.89 | 1.0M |
| 2023-12-12 | 9.71 | $9.33 | 508931 |
| 2023-12-11 | 9.74 | $9.66 | 166100 |
| 2023-12-08 | 9.74 | $9.93 | 282335 |
| 2023-12-07 | 9.71 | $9.83 | 277313 |
| 2023-12-06 | 9.70 | $9.67 | 301547 |
| 2023-12-05 | 9.69 | $9.63 | 364817 |
| 2023-12-04 | 9.70 | $9.72 | 370300 |
| 2023-12-01 | 9.70 | $10.02 | 402700 |
| 2023-11-30 | 9.67 | $10.20 | 423000 |
| 2023-11-29 | 9.61 | $9.98 | 443222 |
| 2023-11-28 | 9.58 | $9.66 | 354900 |
| 2023-11-27 | 9.57 | $9.62 | 337405 |
| 2023-11-24 | 9.57 | $9.76 | 173029 |
| 2023-11-22 | 9.55 | $9.69 | 316644 |
| 2023-11-21 | 9.54 | $9.38 | 284200 |
| 2023-11-20 | 9.55 | $9.44 | 259531 |
| 2023-11-17 | 9.55 | $9.18 | 622626 |
| 2023-11-16 | 9.58 | $9.24 | 295100 |
| 2023-11-15 | 9.61 | $9.54 | 275413 |
| 2023-11-14 | 9.61 | $9.60 | 487629 |
| 2023-11-13 | 9.61 | $9.22 | 222733 |
| 2023-11-10 | 9.65 | $9.49 | 484800 |
| 2023-11-09 | 9.67 | $9.94 | 271000 |
| 2023-11-08 | 9.64 | $10.09 | 159046 |
| 2023-11-07 | 9.61 | $9.89 | 137412 |
| 2023-11-06 | 9.59 | $10.02 | 220000 |
| 2023-11-03 | 9.57 | $10.08 | 253100 |
| 2023-11-02 | 9.54 | $9.73 | 200613 |
| 2023-11-01 | 9.54 | $9.41 | 158300 |
| 2023-10-31 | 9.59 | $9.42 | 160700 |
| 2023-10-30 | 9.64 | $9.43 | 177800 |
| 2023-10-27 | 9.70 | $9.10 | 174418 |
| 2023-10-26 | 9.81 | $9.10 | 281906 |
| 2023-10-25 | 9.92 | $9.11 | 315600 |
| 2023-10-24 | 10.05 | $9.23 | 297700 |
| 2023-10-23 | 10.17 | $9.17 | 341108 |
| 2023-10-20 | 10.32 | $9.30 | 221000 |
| 2023-10-19 | 10.45 | $9.68 | 162700 |
| 2023-10-18 | 10.56 | $9.93 | 190514 |
| 2023-10-17 | 10.66 | $10.41 | 177522 |
| 2023-10-16 | 10.71 | $10.20 | 171628 |
| 2023-10-13 | 10.78 | $10.08 | 136011 |
| 2023-10-12 | 10.88 | $10.20 | 225413 |
| 2023-10-11 | 10.96 | $10.50 | 317900 |
| 2023-10-10 | 11.03 | $10.59 | 379048 |
| 2023-10-09 | 11.08 | $10.31 | 263600 |
| 2023-10-06 | 11.17 | $10.54 | 634019 |
| 2023-10-05 | 11.25 | $10.61 | 286800 |
| 2023-10-04 | 11.32 | $10.97 | 211913 |
| 2023-10-03 | 11.36 | $10.93 | 163800 |
| 2023-10-02 | 11.40 | $11.36 | 298246 |
| 2023-09-29 | 11.41 | $11.65 | 1.0M |
| 2023-09-28 | 11.39 | $11.60 | 169200 |
| 2023-09-27 | 11.38 | $11.39 | 179300 |
| 2023-09-26 | 11.39 | $11.38 | 192000 |
| 2023-09-25 | 11.41 | $11.53 | 267000 |
| 2023-09-22 | 11.42 | $11.18 | 89200 |
| 2023-09-21 | 11.46 | $11.32 | 143500 |
| 2023-09-20 | 11.50 | $11.32 | 127400 |
| 2023-09-19 | 11.54 | $11.25 | 140521 |
| 2023-09-18 | 11.59 | $11.28 | 148200 |
| 2023-09-15 | 11.64 | $11.26 | 556188 |
| 2023-09-14 | 11.71 | $11.34 | 176105 |
| 2023-09-13 | 11.77 | $11.33 | 213200 |
| 2023-09-12 | 11.83 | $11.45 | 211200 |
| 2023-09-11 | 11.89 | $11.47 | 166307 |
| 2023-09-08 | 11.95 | $11.52 | 162300 |
| 2023-09-07 | 12.01 | $11.51 | 233600 |
| 2023-09-06 | 12.07 | $11.67 | 229632 |
| 2023-09-05 | 12.12 | $11.46 | 169742 |
| 2023-09-01 | 12.19 | $11.74 | 321149 |
| 2023-08-31 | 12.24 | $12.05 | 880600 |
| 2023-08-30 | 12.25 | $12.19 | 182838 |
| 2023-08-29 | 12.24 | $12.23 | 138000 |
| 2023-08-28 | 12.24 | $12.22 | 119047 |
| 2023-08-25 | 12.23 | $12.12 | 144800 |
| 2023-08-24 | 12.22 | $12.23 | 148000 |
| 2023-08-23 | 12.21 | $12.31 | 104500 |
| 2023-08-22 | 12.18 | $12.20 | 123800 |
| 2023-08-21 | 12.16 | $12.14 | 139164 |
| 2023-08-18 | 12.14 | $12.51 | 208639 |
| 2023-08-17 | 12.09 | $12.45 | 243830 |
| 2023-08-16 | 12.03 | $12.54 | 215900 |
| 2023-08-15 | 11.97 | $12.35 | 269700 |
| 2023-08-14 | 11.91 | $12.55 | 274900 |
| 2023-08-11 | 11.83 | $12.62 | 472331 |
| 2023-08-10 | 11.75 | $11.85 | 195009 |
| 2023-08-09 | 11.73 | $11.71 | 185731 |
| 2023-08-08 | 11.72 | $11.92 | 227937 |
| 2023-08-07 | 11.69 | $11.99 | 282500 |
| 2023-08-04 | 11.65 | $11.83 | 178800 |
| 2023-08-03 | 11.62 | $11.59 | 222835 |
| 2023-08-02 | 11.62 | $11.70 | 181300 |
| 2023-08-01 | 11.60 | $11.88 | 236200 |
| 2023-07-31 | 11.56 | $11.85 | 136205 |
| 2023-07-28 | 11.51 | $11.62 | 96029 |
| 2023-07-27 | 11.49 | $11.58 | 140400 |
| 2023-07-26 | 11.47 | $11.71 | 150633 |
| 2023-07-25 | 11.44 | $11.45 | 136200 |
| 2023-07-24 | 11.43 | $11.65 | 129100 |
| 2023-07-21 | 11.39 | $11.51 | 147022 |
| 2023-07-20 | 11.37 | $11.60 | 203829 |
| 2023-07-19 | 11.34 | $11.73 | 282827 |
| 2023-07-18 | 11.29 | $11.56 | 175000 |
| 2023-07-17 | 11.26 | $11.38 | 167200 |
| 2023-07-14 | 11.25 | $11.41 | 188044 |
| 2023-07-13 | 11.24 | $11.61 | 180800 |
| 2023-07-12 | 11.20 | $11.41 | 182337 |
| 2023-07-11 | 11.19 | $11.26 | 123108 |
| 2023-07-10 | 11.19 | $11.09 | 163445 |
| 2023-07-07 | 11.21 | $11.18 | 251915 |
| 2023-07-06 | 11.22 | $11.00 | 196200 |
| 2023-07-05 | 11.25 | $11.10 | 169900 |
| 2023-07-03 | 11.27 | $11.28 | 77733 |
| 2023-06-30 | 11.27 | $11.30 | 198607 |
| 2023-06-29 | 11.27 | $11.19 | 393242 |
| 2023-06-28 | 11.28 | $11.13 | 301500 |
| 2023-06-27 | 11.29 | $11.07 | 253515 |
| 2023-06-26 | 11.30 | $10.79 | 496149 |
| 2023-06-23 | 11.34 | $10.90 | 5.9M |
| 2023-06-22 | 11.36 | $11.36 | 372200 |
| 2023-06-21 | 11.34 | $11.54 | 238000 |
| 2023-06-20 | 11.30 | $11.55 | 270811 |
| 2023-06-16 | 11.26 | $11.49 | 273500 |
| 2023-06-15 | 11.21 | $11.67 | 245929 |
| 2023-06-14 | 11.15 | $11.55 | 222103 |
| 2023-06-13 | 11.09 | $11.42 | 200213 |
| 2023-06-12 | 11.04 | $11.31 | 341750 |
| 2023-06-09 | 10.99 | $11.42 | 405533 |
| 2023-06-08 | 10.92 | $11.46 | 143133 |
| 2023-06-07 | 10.85 | $11.47 | 168700 |
| 2023-06-06 | 10.77 | $11.39 | 172519 |
| 2023-06-05 | 10.69 | $11.12 | 205376 |
| 2023-06-02 | 10.63 | $11.00 | 169248 |
| 2023-06-01 | 10.57 | $10.85 | 160600 |
| 2023-05-31 | 10.53 | $10.63 | 94629 |
| 2023-05-30 | 10.51 | $10.46 | 112048 |
| 2023-05-26 | 10.50 | $10.63 | 100700 |
| 2023-05-25 | 10.48 | $10.50 | 77900 |
| 2023-05-24 | 10.47 | $10.59 | 108300 |
| 2023-05-23 | 10.44 | $10.81 | 123107 |
| 2023-05-22 | 10.39 | $10.88 | 194630 |
| 2023-05-19 | 10.33 | $10.74 | 224813 |
| 2023-05-18 | 10.28 | $10.56 | 391000 |
| 2023-05-17 | 10.25 | $10.81 | 214800 |
| 2023-05-16 | 10.20 | $10.76 | 449000 |
| 2023-05-15 | 10.15 | $10.07 | 109336 |
| 2023-05-12 | 10.16 | $10.10 | 169246 |
| 2023-05-11 | 10.17 | $10.12 | 162600 |
| 2023-05-10 | 10.19 | $10.12 | 154317 |
| 2023-05-09 | 10.20 | $9.97 | 148100 |
| 2023-05-08 | 10.22 | $10.00 | 99000 |
| 2023-05-05 | 10.24 | $10.14 | 141900 |
| 2023-05-04 | 10.25 | $10.10 | 160210 |
| 2023-05-03 | 10.25 | $10.34 | 237030 |
| 2023-05-02 | 10.23 | $10.16 | 118528 |
| 2023-05-01 | 10.23 | $10.44 | 176118 |
| 2023-04-28 | 10.20 | $10.33 | 122811 |
| 2023-04-27 | 10.17 | $10.10 | 143500 |
| 2023-04-26 | 10.17 | $10.09 | 177606 |
| 2023-04-25 | 10.17 | $9.98 | 166800 |
| 2023-04-24 | 10.18 | $10.25 | 102500 |
| 2023-04-21 | 10.16 | $10.31 | 137100 |
| 2023-04-20 | 10.13 | $10.48 | 89800 |
| 2023-04-19 | 10.08 | $10.71 | 174517 |
| 2023-04-18 | 10.00 | $10.40 | 234936 |
| 2023-04-17 | 9.95 | $10.42 | 171921 |
| 2023-04-14 | 9.89 | $10.48 | 258728 |
| 2023-04-13 | 9.81 | $10.11 | 308012 |
| 2023-04-12 | 9.77 | $9.91 | 296900 |
| 2023-04-11 | 9.74 | $9.83 | 168816 |
| 2023-04-10 | 9.72 | $9.77 | 237107 |
| 2023-04-06 | 9.71 | $9.60 | 147000 |
| 2023-04-05 | 9.71 | $9.58 | 196600 |
| 2023-04-04 | 9.71 | $9.65 | 238408 |
| 2023-04-03 | 9.72 | $9.97 | 169334 |
| 2023-03-31 | 9.69 | $10.11 | 213900 |
| 2023-03-30 | 9.66 | $9.82 | 134839 |
| 2023-03-29 | 9.66 | $9.93 | 109200 |
| 2023-03-28 | 9.65 | $9.82 | 168719 |
| 2023-03-27 | 9.65 | $9.99 | 202000 |
| 2023-03-24 | 9.65 | $9.87 | 193315 |
| 2023-03-23 | 9.66 | $9.60 | 233749 |
| 2023-03-22 | 9.70 | $9.55 | 254133 |
| 2023-03-21 | 9.76 | $9.70 | 239900 |
| 2023-03-20 | 9.81 | $9.25 | 846620 |
| 2023-03-17 | 9.91 | $9.06 | 239600 |
| 2023-03-16 | 10.04 | $9.25 | 220290 |
| 2023-03-15 | 10.16 | $9.11 | 242425 |
| 2023-03-14 | 10.31 | $9.16 | 241200 |
| 2023-03-13 | 10.46 | $9.24 | 647901 |
| 2023-03-10 | 10.62 | $9.62 | 748915 |
| 2023-03-09 | 10.75 | $9.93 | 579942 |
| 2023-03-08 | 10.85 | $10.30 | 141523 |
| 2023-03-07 | 10.93 | $10.40 | 260200 |
| 2023-03-06 | 11.00 | $10.63 | 156283 |
| 2023-03-03 | 11.06 | $10.78 | 177800 |
| 2023-03-02 | 11.10 | $10.64 | 43916 |
| 2023-03-01 | 11.17 | $10.82 | 94800 |
| 2023-02-28 | 11.21 | $10.77 | 103000 |
| 2023-02-27 | 11.27 | $11.00 | 73700 |
| 2023-02-24 | 11.30 | $10.89 | 49609 |
| 2023-02-23 | 11.35 | $11.09 | 60600 |
| 2023-02-22 | 11.37 | $11.11 | 72600 |
| 2023-02-21 | 11.40 | $11.09 | 74503 |
| 2023-02-17 | 11.43 | $11.50 | 73621 |
| 2023-02-16 | 11.42 | $11.52 | 95100 |
| 2023-02-15 | 11.40 | $11.38 | 61100 |
| 2023-02-14 | 11.40 | $11.33 | 91524 |
| 2023-02-13 | 11.41 | $11.33 | 106124 |
| 2023-02-10 | 11.42 | $11.37 | 84800 |
| 2023-02-09 | 11.42 | $11.26 | 122100 |
| 2023-02-08 | 11.44 | $11.50 | 147304 |
| 2023-02-07 | 11.43 | $11.60 | 326000 |
| 2023-02-06 | 11.41 | $11.55 | 105126 |
| 2023-02-03 | 11.39 | $11.81 | 193404 |
| 2023-02-02 | 11.34 | $11.62 | 244400 |
| 2023-02-01 | 11.31 | $11.31 | 294000 |
| 2023-01-31 | 11.30 | $11.30 | 83900 |
| 2023-01-30 | 11.29 | $11.13 | 53200 |
| 2023-01-27 | 11.30 | $11.32 | 81229 |
| 2023-01-26 | 11.28 | $11.26 | 50000 |
| 2023-01-25 | 11.26 | $11.26 | 187449 |
| 2023-01-24 | 11.23 | $11.16 | 103600 |
| 2023-01-23 | 11.21 | $11.43 | 128800 |
| 2023-01-20 | 11.15 | $11.26 | 153100 |
| 2023-01-19 | 11.11 | $11.27 | 65800 |
| 2023-01-18 | 11.06 | $11.60 | 86000 |
| 2023-01-17 | 10.98 | $11.63 | 103336 |
| 2023-01-13 | 10.89 | $11.64 | 117147 |
| 2023-01-12 | 10.79 | $11.58 | 119000 |
| 2023-01-11 | 10.69 | $11.28 | 143247 |
| 2023-01-10 | 10.62 | $11.25 | 214430 |
| 2023-01-09 | 10.54 | $11.05 | 123646 |
| 2023-01-06 | 10.48 | $10.88 | 129900 |
| 2023-01-05 | 10.44 | $10.74 | 93903 |
| 2023-01-04 | 10.40 | $11.01 | 164300 |
| 2023-01-03 | 10.34 | $10.85 | 220722 |
| 2022-12-30 | 10.29 | $10.67 | 723100 |
| 2022-12-29 | 10.26 | $10.33 | 337119 |
| 2022-12-28 | 10.26 | $9.92 | 576429 |
| 2022-12-27 | 10.30 | $10.39 | 411226 |
| 2022-12-23 | 10.30 | $9.76 | 279700 |
| 2022-12-22 | 10.35 | $9.85 | 135800 |
| 2022-12-21 | 10.40 | $10.18 | 342437 |
| 2022-12-20 | 10.42 | $10.45 | 236318 |
| 2022-12-19 | 10.42 | $10.21 | 343000 |
| 2022-12-16 | 10.43 | $10.44 | 615134 |
| 2022-12-15 | 10.42 | $10.45 | 359434 |
| 2022-12-14 | 10.41 | $10.82 | 302400 |
| 2022-12-13 | 10.36 | $10.62 | 288819 |
| 2022-12-12 | 10.32 | $10.53 | 108500 |
| 2022-12-09 | 10.29 | $10.27 | 108800 |
| 2022-12-08 | 10.29 | $10.30 | 145900 |
| 2022-12-07 | 10.28 | $10.30 | 87420 |
| 2022-12-06 | 10.27 | $10.24 | 171700 |
| 2022-12-05 | 10.27 | $10.53 | 181200 |
| 2022-12-02 | 10.23 | $10.55 | 125228 |
| 2022-12-01 | 10.19 | $10.46 | 109336 |
| 2022-11-30 | 10.16 | $10.23 | 213234 |
| 2022-11-29 | 10.15 | $10.22 | 91500 |
| 2022-11-28 | 10.14 | $10.25 | 107200 |
| 2022-11-25 | 10.14 | $10.39 | 53200 |
| 2022-11-23 | 10.12 | $10.19 | 150746 |
| 2022-11-22 | 10.12 | $10.28 | 163200 |
| 2022-11-21 | 10.12 | $10.14 | 117000 |
| 2022-11-18 | 10.13 | $10.25 | 176700 |
| 2022-11-17 | 10.13 | $9.97 | 142000 |
| 2022-11-16 | 10.16 | $9.91 | 149000 |
| 2022-11-15 | 10.20 | $10.00 | 153508 |
| 2022-11-14 | 10.23 | $9.72 | 219600 |
| 2022-11-11 | 10.30 | $10.28 | 244250 |
| 2022-11-10 | 10.31 | $10.54 | 240700 |
| 2022-11-09 | 10.29 | $9.72 | 97847 |
| 2022-11-08 | 10.35 | $9.88 | 84800 |
| 2022-11-07 | 10.41 | $10.00 | 143804 |
| 2022-11-04 | 10.45 | $10.02 | 132446 |
| 2022-11-03 | 10.49 | $10.13 | 54846 |
| 2022-11-02 | 10.53 | $10.55 | 75100 |
| 2022-11-01 | 10.52 | $10.48 | 171111 |
| 2022-10-31 | 10.53 | $10.39 | 84438 |
| 2022-10-28 | 10.55 | $10.81 | 76506 |
| 2022-10-27 | 10.52 | $10.62 | 73800 |
| 2022-10-26 | 10.52 | $10.66 | 54511 |
| 2022-10-25 | 10.51 | $10.78 | 261619 |
| 2022-10-24 | 10.48 | $10.60 | 86848 |
| 2022-10-21 | 10.47 | $10.48 | 64729 |
| 2022-10-20 | 10.48 | $10.32 | 254100 |
| 2022-10-19 | 10.50 | $10.43 | 134809 |
| 2022-10-18 | 10.52 | $10.48 | 143303 |
| 2022-10-17 | 10.53 | $10.32 | 160148 |
| 2022-10-14 | 10.57 | $10.33 | 147305 |
| 2022-10-13 | 10.60 | $10.40 | 146405 |
| 2022-10-12 | 10.64 | $10.24 | 96700 |
| 2022-10-11 | 10.70 | $10.27 | 249300 |
| 2022-10-10 | 10.76 | $10.45 | 96744 |
| 2022-10-07 | 10.81 | $10.62 | 55400 |
| 2022-10-06 | 10.86 | $10.88 | 43800 |
| 2022-10-05 | 10.88 | $10.98 | 53100 |
| 2022-10-04 | 10.90 | $11.05 | 92128 |
| 2022-10-03 | 10.91 | $10.71 | 166914 |
| 2022-09-30 | 10.97 | $10.52 | 1.0M |
| 2022-09-29 | 11.05 | $10.35 | 158400 |
| 2022-09-28 | 11.15 | $10.61 | 95900 |
| 2022-09-27 | 11.25 | $10.49 | 189427 |
| 2022-09-26 | 11.36 | $10.70 | 332722 |
| 2022-09-23 | 11.46 | $10.61 | 268144 |
| 2022-09-22 | 11.59 | $10.71 | 104500 |
| 2022-09-21 | 11.71 | $11.25 | 89400 |
| 2022-09-20 | 11.79 | $11.03 | 243025 |
| 2022-09-19 | 11.90 | $11.31 | 90900 |
| 2022-09-16 | 11.99 | $11.43 | 272400 |
| 2022-09-15 | 12.07 | $11.47 | 95717 |
| 2022-09-14 | 12.16 | $11.67 | 241700 |
| 2022-09-13 | 12.24 | $11.57 | 236144 |
| 2022-09-12 | 12.34 | $12.01 | 99639 |
| 2022-09-09 | 12.40 | $11.89 | 88500 |
| 2022-09-08 | 12.47 | $11.90 | 90407 |
| 2022-09-07 | 12.55 | $12.14 | 203831 |
| 2022-09-06 | 12.60 | $11.72 | 352100 |
| 2022-09-02 | 12.69 | $12.27 | 70910 |
| 2022-09-01 | 12.73 | $12.32 | 121100 |
| 2022-08-31 | 12.77 | $12.48 | 256600 |
| 2022-08-30 | 12.79 | $12.47 | 112100 |
| 2022-08-29 | 12.81 | $12.71 | 175731 |
| 2022-08-26 | 12.80 | $12.98 | 268581 |
| 2022-08-25 | 12.76 | $12.70 | 95310 |
| 2022-08-24 | 12.75 | $12.69 | 142900 |
| 2022-08-23 | 12.73 | $12.70 | 90800 |
| 2022-08-22 | 12.70 | $12.79 | 132939 |
| 2022-08-19 | 12.66 | $12.99 | 82502 |
| 2022-08-18 | 12.59 | $13.40 | 138218 |
| 2022-08-17 | 12.48 | $13.19 | 163000 |
| 2022-08-16 | 12.38 | $13.09 | 225005 |
| 2022-08-15 | 12.28 | $13.02 | 232219 |
| 2022-08-12 | 12.19 | $13.40 | 482307 |
| 2022-08-11 | 12.06 | $12.25 | 114000 |
| 2022-08-10 | 12.02 | $12.37 | 51200 |
| 2022-08-09 | 11.98 | $12.21 | 65100 |
| 2022-08-08 | 11.95 | $12.14 | 33100 |
| 2022-08-05 | 11.92 | $12.11 | 26300 |
| 2022-08-04 | 11.89 | $12.23 | 44006 |
| 2022-08-03 | 11.85 | $12.22 | 98700 |
| 2022-08-02 | 11.81 | $12.01 | 87747 |
| 2022-08-01 | 11.79 | $12.19 | 311700 |
| 2022-07-29 | 11.75 | $11.83 | 81100 |
| 2022-07-28 | 11.74 | $11.77 | 117311 |
| 2022-07-27 | 11.73 | $11.69 | 79343 |
| 2022-07-26 | 11.73 | $11.50 | 70509 |
| 2022-07-25 | 11.74 | $11.53 | 133400 |
| 2022-07-22 | 11.75 | $11.70 | 81000 |
| 2022-07-21 | 11.73 | $11.91 | 78631 |
| 2022-07-20 | 11.69 | $11.90 | 344040 |
| 2022-07-19 | 11.64 | $11.91 | 268348 |
| 2022-07-18 | 11.59 | $11.97 | 112200 |
| 2022-07-15 | 11.52 | $11.93 | 69345 |
| 2022-07-14 | 11.46 | $11.45 | 60313 |
| 2022-07-13 | 11.43 | $11.50 | 36218 |
| 2022-07-12 | 11.40 | $11.85 | 58510 |
| 2022-07-11 | 11.32 | $11.75 | 42300 |
| 2022-07-08 | 11.25 | $11.91 | 36700 |
| 2022-07-07 | 11.17 | $12.06 | 80937 |
| 2022-07-06 | 11.06 | $11.75 | 142522 |
| 2022-07-05 | 10.99 | $11.86 | 143000 |
| 2022-07-01 | 10.90 | $11.42 | 69200 |
| 2022-06-30 | 10.86 | $11.12 | 92000 |
| 2022-06-29 | 10.85 | $10.97 | 120320 |
| 2022-06-28 | 10.85 | $11.26 | 197600 |
| 2022-06-27 | 10.83 | $10.89 | 292424 |
| 2022-06-24 | 10.85 | $10.56 | 143016 |
| 2022-06-23 | 10.90 | $10.41 | 93000 |
| 2022-06-22 | 10.98 | $10.59 | 497900 |
| 2022-06-21 | 11.04 | $10.99 | 353203 |
| 2022-06-17 | 11.06 | $10.89 | 1.1M |
| 2022-06-16 | 11.09 | $10.54 | 504037 |
| 2022-06-15 | 11.16 | $10.91 | 496827 |
| 2022-06-14 | 11.20 | $10.43 | 148600 |
| 2022-06-13 | 11.29 | $10.24 | 155800 |
| 2022-06-10 | 11.40 | $10.56 | 102538 |
| 2022-06-09 | 11.48 | $11.27 | 125913 |
| 2022-06-08 | 11.50 | $11.24 | 122943 |
| 2022-06-07 | 11.51 | $11.55 | 145900 |
| 2022-06-06 | 11.49 | $11.42 | 200900 |
| 2022-06-03 | 11.49 | $11.99 | 78146 |
| 2022-06-02 | 11.44 | $11.85 | 94700 |
| 2022-06-01 | 11.40 | $11.45 | 109400 |
| 2022-05-31 | 11.41 | $11.50 | 83100 |
| 2022-05-27 | 11.41 | $11.66 | 118400 |
| 2022-05-26 | 11.40 | $11.68 | 95646 |
| 2022-05-25 | 11.39 | $11.22 | 117500 |
| 2022-05-24 | 11.43 | $11.29 | 59247 |
| 2022-05-23 | 11.47 | $11.49 | 105900 |
| 2022-05-20 | 11.49 | $11.39 | 129318 |
| 2022-05-19 | 11.52 | $11.18 | 96020 |
| 2022-05-18 | 11.57 | $11.51 | 146200 |
| 2022-05-17 | 11.60 | $11.41 | 134020 |
| 2022-05-16 | 11.64 | $11.26 | 103846 |
| 2022-05-13 | 11.69 | $11.20 | 170500 |
| 2022-05-12 | 11.76 | $11.04 | 188700 |
| 2022-05-11 | 11.84 | $10.86 | 175100 |
| 2022-05-10 | 11.94 | $10.75 | 224316 |
| 2022-05-09 | 12.05 | $11.34 | 252400 |
| 2022-05-06 | 12.11 | $12.26 | 112800 |
| 2022-05-05 | 12.08 | $12.19 | 112436 |
| 2022-05-04 | 12.05 | $12.46 | 113304 |
| 2022-05-03 | 11.99 | $12.16 | 77226 |
| 2022-05-02 | 11.96 | $12.24 | 138200 |
| 2022-04-29 | 11.93 | $12.10 | 746440 |
| 2022-04-28 | 11.90 | $12.25 | 254500 |
| 2022-04-27 | 11.87 | $12.09 | 221157 |
| 2022-04-26 | 11.84 | $12.21 | 193844 |
| 2022-04-25 | 11.81 | $12.22 | 195300 |
| 2022-04-22 | 11.78 | $11.90 | 392209 |
| 2022-04-21 | 11.78 | $11.85 | 262500 |
| 2022-04-20 | 11.79 | $12.13 | 151462 |
| 2022-04-19 | 11.77 | $11.79 | 120400 |
| 2022-04-18 | 11.79 | $11.42 | 75724 |
| 2022-04-14 | 11.84 | $11.70 | 129400 |
| 2022-04-13 | 11.87 | $11.81 | 81500 |
| 2022-04-12 | 11.89 | $11.39 | 91300 |
| 2022-04-11 | 11.95 | $11.44 | 92601 |
| 2022-04-08 | 12.01 | $11.56 | 93102 |
| 2022-04-07 | 12.05 | $11.51 | 182200 |
| 2022-04-06 | 12.11 | $11.38 | 158710 |
| 2022-04-05 | 12.18 | $11.89 | 261700 |
| 2022-04-04 | 12.20 | $12.38 | 232842 |
| 2022-04-01 | 12.17 | $12.28 | 146800 |
| 2022-03-31 | 12.15 | $12.12 | 108839 |
| 2022-03-30 | 12.14 | $12.17 | 113103 |
| 2022-03-29 | 12.14 | $12.17 | 356137 |
| 2022-03-28 | 12.13 | $12.36 | 93848 |
| 2022-03-25 | 12.10 | $12.40 | 110300 |
| 2022-03-24 | 12.07 | $12.40 | 142621 |
| 2022-03-23 | 12.04 | $12.28 | 99118 |
| 2022-03-22 | 12.02 | $12.28 | 140036 |
| 2022-03-21 | 12.00 | $12.11 | 126429 |
| 2022-03-18 | 12.01 | $11.90 | 321600 |
| 2022-03-17 | 12.03 | $12.22 | 109710 |
| 2022-03-16 | 12.03 | $11.97 | 258519 |
| 2022-03-15 | 12.06 | $11.83 | 179600 |
| 2022-03-14 | 12.11 | $11.67 | 153813 |
| 2022-03-11 | 12.17 | $11.70 | 130300 |
| 2022-03-10 | 12.24 | $11.89 | 89600 |
| 2022-03-09 | 12.29 | $12.20 | 109540 |
| 2022-03-08 | 12.31 | $11.80 | 118602 |
| 2022-03-07 | 12.37 | $12.00 | 375600 |
| 2022-03-04 | 12.42 | $12.09 | 333423 |
| 2022-03-03 | 12.46 | $12.16 | 233517 |
| 2022-03-02 | 12.50 | $12.30 | 240815 |
| 2022-03-01 | 12.53 | $11.91 | 419000 |
| 2022-02-28 | 12.59 | $12.44 | 272046 |
| 2022-02-25 | 12.60 | $12.48 | 179500 |
| 2022-02-24 | 12.60 | $12.30 | 177100 |
| 2022-02-23 | 12.62 | $12.61 | 146817 |
| 2022-02-22 | 12.60 | $12.26 | 125038 |
| 2022-02-18 | 12.62 | $12.82 | 82149 |
| 2022-02-17 | 12.58 | $13.05 | 107700 |
| 2022-02-16 | 12.52 | $13.31 | 81462 |
| 2022-02-15 | 12.42 | $12.75 | 82300 |
| 2022-02-14 | 12.39 | $12.21 | 109421 |
| 2022-02-11 | 12.41 | $12.53 | 160100 |
| 2022-02-10 | 12.40 | $12.50 | 131026 |
| 2022-02-09 | 12.40 | $12.57 | 127700 |
| 2022-02-08 | 12.39 | $12.55 | 126743 |
| 2022-02-07 | 12.39 | $12.60 | 202026 |
| 2022-02-04 | 12.39 | $12.66 | 182400 |
| 2022-02-03 | 12.38 | $12.51 | 138800 |
| 2022-02-02 | 12.39 | $12.70 | 151700 |
| 2022-02-01 | 12.38 | $12.57 | 238100 |
| 2022-01-31 | 12.39 | $12.08 | 259200 |
| 2022-01-28 | 12.46 | $11.79 | 188600 |
| 2022-01-27 | 12.57 | $11.71 | 125700 |
| 2022-01-26 | 12.68 | $11.67 | 182831 |
| 2022-01-25 | 12.81 | $12.02 | 283409 |
| 2022-01-24 | 12.91 | $12.10 | 193917 |
| 2022-01-21 | 13.00 | $12.25 | 300324 |
| 2022-01-20 | 13.08 | $12.63 | 67300 |
| 2022-01-19 | 13.12 | $12.72 | 60216 |
| 2022-01-18 | 13.15 | $12.80 | 68200 |
| 2022-01-14 | 13.17 | $13.30 | 114700 |
| 2022-01-13 | 13.14 | $13.50 | 162900 |
| 2022-01-12 | 13.09 | $13.15 | 156800 |
| 2022-01-11 | 13.08 | $13.00 | 86100 |
| 2022-01-10 | 13.08 | $12.74 | 220914 |
| 2022-01-07 | 13.12 | $13.10 | 65319 |
| 2022-01-06 | 13.12 | $13.07 | 122143 |
| 2022-01-05 | 13.14 | $13.20 | 132245 |
| 2022-01-04 | 13.15 | $13.43 | 253903 |
| 2022-01-03 | 13.15 | $13.67 | 174837 |
| 2021-12-31 | 13.12 | $13.98 | 130739 |
| 2021-12-30 | 13.07 | $13.54 | 169042 |
| 2021-12-29 | 13.06 | $13.15 | 193300 |
| 2021-12-28 | 13.10 | $12.74 | 189729 |
| 2021-12-27 | 13.17 | $12.65 | 91413 |
| 2021-12-23 | 13.26 | $12.60 | 228600 |
| 2021-12-22 | 13.35 | $12.42 | 194715 |
| 2021-12-21 | 13.47 | $12.30 | 517618 |
| 2021-12-20 | 13.60 | $12.14 | 643621 |
| 2021-12-17 | 13.76 | $12.71 | 1.4M |
| 2021-12-16 | 13.87 | $13.03 | 570600 |
| 2021-12-15 | 13.95 | $13.43 | 461406 |
| 2021-12-14 | 14.00 | $13.25 | 161400 |
| 2021-12-13 | 14.07 | $13.49 | 174600 |
| 2021-12-10 | 14.12 | $14.03 | 145046 |
| 2021-12-09 | 14.11 | $14.38 | 145500 |
| 2021-12-08 | 14.06 | $14.73 | 188600 |
| 2021-12-07 | 13.96 | $15.01 | 228214 |
| 2021-12-06 | 13.82 | $14.50 | 416603 |
| 2021-12-03 | 13.73 | $14.35 | 365813 |
| 2021-12-02 | 13.63 | $14.35 | 472134 |
| 2021-12-01 | 13.53 | $14.02 | 298614 |
| 2021-11-30 | 13.45 | $13.77 | 334637 |
| 2021-11-29 | 13.39 | $13.17 | 274800 |
| 2021-11-26 | 13.38 | $13.27 | 31734 |
| 2021-11-24 | 13.36 | $13.50 | 75619 |
| 2021-11-23 | 13.31 | $13.23 | 449800 |
| 2021-11-22 | 13.28 | $13.93 | 329300 |
| 2021-11-19 | 13.18 | $13.95 | 176900 |
| 2021-11-18 | 13.07 | $14.03 | 372600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.87
2026-04-10
Close Price
$7.08
Vol: 364836
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.85
Average
10.79
Maximum
14.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-04-10 | 6.87 | $7.08 | 364836 |
| 2026-04-09 | 6.87 | $7.09 | 512119 |
| 2026-04-08 | 6.87 | $7.22 | 659898 |
| 2026-04-07 | 6.85 | $6.96 | 797945 |
| 2026-04-06 | 6.88 | $7.10 | 879122 |
| 2026-04-02 | 6.90 | $7.10 | 1.1M |
| 2026-04-01 | 6.91 | $7.03 | 591068 |
| 2026-03-31 | 6.95 | $7.26 | 829475 |
| 2026-03-30 | 6.94 | $7.15 | 670024 |
| 2026-03-27 | 6.97 | $6.91 | 720143 |
| 2026-03-26 | 7.05 | $7.33 | 1.3M |
| 2026-03-25 | 7.05 | $7.03 | 1.2M |
| 2026-03-24 | 7.13 | $7.05 | 1.1M |
| 2026-03-23 | 7.22 | $7.36 | 1.9M |
| 2026-03-20 | 7.26 | $7.57 | 914027 |
| 2026-03-19 | 7.26 | $7.54 | 412197 |
| 2026-03-18 | 7.28 | $7.74 | 492128 |
| 2026-03-17 | 7.26 | $7.74 | 676846 |
| 2026-03-16 | 7.24 | $7.32 | 2.6M |
| 2026-03-13 | 7.31 | $7.20 | 982625 |
| 2026-03-12 | 7.42 | $7.14 | 1.9M |
| 2026-03-11 | 7.57 | $7.52 | 1.2M |
| 2026-03-10 | 7.66 | $7.66 | 1.0M |
| 2026-03-09 | 7.74 | $7.68 | 878948 |
| 2026-03-06 | 7.84 | $7.71 | 1.5M |
| 2026-03-05 | 7.95 | $7.97 | 659986 |
| 2026-03-04 | 8.03 | $7.96 | 504840 |
| 2026-03-03 | 8.13 | $8.07 | 706851 |
| 2026-03-02 | 8.22 | $8.07 | 599031 |
| 2026-02-27 | 8.34 | $8.07 | 311440 |
| 2026-02-26 | 8.47 | $8.29 | 352012 |
| 2026-02-25 | 8.59 | $8.29 | 181439 |
| 2026-02-24 | 8.72 | $8.32 | 280696 |
| 2026-02-23 | 8.88 | $8.04 | 351424 |
| 2026-02-20 | 9.12 | $8.51 | 822703 |
| 2026-02-19 | 9.31 | $8.64 | 1.3M |
| 2026-02-18 | 9.50 | $9.02 | 661487 |
| 2026-02-17 | 9.64 | $8.54 | 1.4M |
| 2026-02-13 | 9.91 | $8.70 | 1.4M |
| 2026-02-12 | 10.20 | $8.50 | 1.1M |
| 2026-02-11 | 10.56 | $10.58 | 493469 |
| 2026-02-10 | 10.55 | $10.54 | 453424 |
| 2026-02-09 | 10.55 | $10.45 | 408700 |
| 2026-02-06 | 10.56 | $10.20 | 467541 |
| 2026-02-05 | 10.63 | $9.86 | 809300 |
| 2026-02-04 | 10.78 | $10.50 | 839900 |
| 2026-02-03 | 10.82 | $10.35 | 976800 |
| 2026-02-02 | 10.90 | $10.93 | 409100 |
| 2026-01-30 | 10.87 | $10.78 | 693300 |
| 2026-01-29 | 10.86 | $10.90 | 538300 |
| 2026-01-28 | 10.82 | $10.60 | 789322 |
| 2026-01-27 | 10.83 | $10.97 | 556710 |
| 2026-01-26 | 10.77 | $10.70 | 542100 |
| 2026-01-23 | 10.76 | $10.76 | 370903 |
| 2026-01-22 | 10.73 | $11.06 | 465744 |
| 2026-01-21 | 10.63 | $11.09 | 779700 |
| 2026-01-20 | 10.50 | $10.66 | 766916 |
| 2026-01-16 | 10.45 | $10.71 | 859500 |
| 2026-01-15 | 10.37 | $10.61 | 345900 |
| 2026-01-14 | 10.30 | $10.44 | 397043 |
| 2026-01-13 | 10.26 | $10.15 | 449511 |
| 2026-01-12 | 10.27 | $10.29 | 272100 |
| 2026-01-09 | 10.25 | $10.33 | 347533 |
| 2026-01-08 | 10.22 | $10.46 | 315600 |
| 2026-01-07 | 10.16 | $10.19 | 276518 |
| 2026-01-06 | 10.14 | $10.55 | 289000 |
| 2026-01-05 | 10.04 | $10.50 | 388309 |
| 2026-01-02 | 9.94 | $9.89 | 311630 |
| 2025-12-31 | 9.95 | $9.81 | 343844 |
| 2025-12-30 | 9.98 | $9.88 | 300700 |
| 2025-12-29 | 10.00 | $10.09 | 237000 |
| 2025-12-26 | 9.98 | $10.08 | 206949 |
| 2025-12-24 | 9.95 | $10.06 | 117735 |
| 2025-12-23 | 9.93 | $9.97 | 304830 |
| 2025-12-22 | 9.92 | $10.00 | 350100 |
| 2025-12-19 | 9.90 | $9.91 | 1.1M |
| 2025-12-18 | 9.90 | $9.83 | 351929 |
| 2025-12-17 | 9.92 | $9.91 | 558343 |
| 2025-12-16 | 9.92 | $10.18 | 418500 |
| 2025-12-15 | 9.87 | $10.06 | 341730 |
| 2025-12-12 | 9.83 | $10.27 | 599600 |
| 2025-12-11 | 9.74 | $10.38 | 429633 |
| 2025-12-10 | 9.62 | $10.21 | 717136 |
| 2025-12-09 | 9.51 | $9.97 | 653220 |
| 2025-12-08 | 9.43 | $9.78 | 633200 |
| 2025-12-05 | 9.39 | $9.84 | 420800 |
| 2025-12-04 | 9.33 | $9.85 | 437800 |
| 2025-12-03 | 9.26 | $9.84 | 607300 |
| 2025-12-02 | 9.18 | $9.43 | 619629 |
| 2025-12-01 | 9.17 | $9.43 | 437516 |
| 2025-11-28 | 9.17 | $9.38 | 201200 |
| 2025-11-26 | 9.18 | $9.38 | 563020 |
| 2025-11-25 | 9.20 | $9.24 | 375308 |
| 2025-11-24 | 9.25 | $9.20 | 580500 |
| 2025-11-21 | 9.32 | $9.09 | 666200 |
| 2025-11-20 | 9.43 | $8.70 | 725000 |
| 2025-11-19 | 9.64 | $9.16 | 703745 |
| 2025-11-18 | 9.80 | $9.35 | 731500 |
| 2025-11-17 | 9.93 | $9.31 | 666300 |
| 2025-11-14 | 10.10 | $9.91 | 622900 |
| 2025-11-13 | 10.18 | $9.88 | 497200 |
| 2025-11-12 | 10.27 | $10.16 | 684900 |
| 2025-11-11 | 10.32 | $10.45 | 602228 |
| 2025-11-10 | 10.32 | $10.42 | 479211 |
| 2025-11-07 | 10.32 | $10.58 | 906115 |
| 2025-11-06 | 10.29 | $10.39 | 731210 |
| 2025-11-05 | 10.30 | $10.58 | 369738 |
| 2025-11-04 | 10.28 | $10.31 | 301223 |
| 2025-11-03 | 10.31 | $10.33 | 475300 |
| 2025-10-31 | 10.34 | $10.16 | 405000 |
| 2025-10-30 | 10.41 | $10.15 | 337500 |
| 2025-10-29 | 10.50 | $10.61 | 413348 |
| 2025-10-28 | 10.50 | $10.88 | 274300 |
| 2025-10-27 | 10.46 | $10.82 | 318223 |
| 2025-10-24 | 10.42 | $10.55 | 178300 |
| 2025-10-23 | 10.43 | $10.52 | 420400 |
| 2025-10-22 | 10.45 | $10.57 | 370426 |
| 2025-10-21 | 10.47 | $10.74 | 276244 |
| 2025-10-20 | 10.46 | $10.70 | 307507 |
| 2025-10-17 | 10.45 | $10.47 | 433500 |
| 2025-10-16 | 10.50 | $10.48 | 429646 |
| 2025-10-15 | 10.55 | $10.82 | 295649 |
| 2025-10-14 | 10.54 | $10.69 | 342204 |
| 2025-10-13 | 10.57 | $10.51 | 324331 |
| 2025-10-10 | 10.63 | $10.25 | 412600 |
| 2025-10-09 | 10.77 | $10.73 | 504804 |
| 2025-10-08 | 10.82 | $10.57 | 494900 |
| 2025-10-07 | 10.93 | $10.95 | 375133 |
| 2025-10-06 | 10.97 | $10.93 | 371737 |
| 2025-10-03 | 11.02 | $10.89 | 294417 |
| 2025-10-02 | 11.10 | $10.69 | 238306 |
| 2025-10-01 | 11.23 | $10.69 | 576370 |
| 2025-09-30 | 11.38 | $10.88 | 401807 |
| 2025-09-29 | 11.52 | $11.18 | 287500 |
| 2025-09-26 | 11.62 | $11.23 | 329040 |
| 2025-09-25 | 11.73 | $11.24 | 474943 |
| 2025-09-24 | 11.85 | $11.29 | 553378 |
| 2025-09-23 | 11.98 | $11.77 | 486100 |
| 2025-09-22 | 12.04 | $11.87 | 364019 |
| 2025-09-19 | 12.08 | $11.97 | 1.5M |
| 2025-09-18 | 12.11 | $12.14 | 583059 |
| 2025-09-17 | 12.10 | $11.72 | 393927 |
| 2025-09-16 | 12.19 | $11.89 | 311416 |
| 2025-09-15 | 12.25 | $11.96 | 299000 |
| 2025-09-12 | 12.31 | $12.14 | 270828 |
| 2025-09-11 | 12.34 | $12.37 | 399225 |
| 2025-09-10 | 12.32 | $12.16 | 288117 |
| 2025-09-09 | 12.35 | $11.99 | 603519 |
| 2025-09-08 | 12.41 | $12.33 | 493900 |
| 2025-09-05 | 12.42 | $12.03 | 403939 |
| 2025-09-04 | 12.48 | $12.20 | 304247 |
| 2025-09-03 | 12.52 | $12.08 | 265740 |
| 2025-09-02 | 12.59 | $12.28 | 281123 |
| 2025-08-29 | 12.63 | $12.34 | 395123 |
| 2025-08-28 | 12.66 | $12.35 | 456000 |
| 2025-08-27 | 12.69 | $12.43 | 367500 |
| 2025-08-26 | 12.71 | $12.47 | 493341 |
| 2025-08-25 | 12.72 | $12.52 | 258807 |
| 2025-08-22 | 12.72 | $12.75 | 540045 |
| 2025-08-21 | 12.67 | $12.49 | 274249 |
| 2025-08-20 | 12.66 | $12.40 | 518823 |
| 2025-08-19 | 12.67 | $12.23 | 372100 |
| 2025-08-18 | 12.71 | $12.53 | 543507 |
| 2025-08-15 | 12.69 | $12.53 | 393432 |
| 2025-08-14 | 12.67 | $12.75 | 474500 |
| 2025-08-13 | 12.60 | $12.82 | 463520 |
| 2025-08-12 | 12.49 | $12.51 | 521200 |
| 2025-08-11 | 12.43 | $12.24 | 441509 |
| 2025-08-08 | 12.42 | $12.50 | 843418 |
| 2025-08-07 | 12.34 | $12.06 | 616800 |
| 2025-08-06 | 12.35 | $12.13 | 527900 |
| 2025-08-05 | 12.33 | $12.11 | 774300 |
| 2025-08-04 | 12.32 | $12.09 | 411700 |
| 2025-08-01 | 12.30 | $11.89 | 531922 |
| 2025-07-31 | 12.32 | $12.30 | 516938 |
| 2025-07-30 | 12.25 | $12.35 | 676000 |
| 2025-07-29 | 12.16 | $12.40 | 517800 |
| 2025-07-28 | 12.04 | $12.43 | 531169 |
| 2025-07-25 | 11.89 | $12.31 | 629401 |
| 2025-07-24 | 11.73 | $12.15 | 665100 |
| 2025-07-23 | 11.59 | $12.11 | 474936 |
| 2025-07-22 | 11.42 | $11.90 | 447400 |
| 2025-07-21 | 11.28 | $11.59 | 592300 |
| 2025-07-18 | 11.17 | $11.76 | 454400 |
| 2025-07-17 | 11.00 | $11.82 | 607300 |
| 2025-07-16 | 10.79 | $11.50 | 1.2M |
| 2025-07-15 | 10.62 | $10.81 | 603511 |
| 2025-07-14 | 10.57 | $10.90 | 490700 |
| 2025-07-11 | 10.48 | $10.83 | 350932 |
| 2025-07-10 | 10.40 | $11.04 | 444600 |
| 2025-07-09 | 10.26 | $10.74 | 1.0M |
| 2025-07-08 | 10.15 | $10.72 | 1.1M |
| 2025-07-07 | 10.04 | $10.49 | 497800 |
| 2025-07-03 | 9.96 | $10.75 | 342327 |
| 2025-07-02 | 9.81 | $10.68 | 645300 |
| 2025-07-01 | 9.65 | $10.49 | 1.0M |
| 2025-06-30 | 9.51 | $10.22 | 1.0M |
| 2025-06-27 | 9.40 | $10.10 | 3.8M |
| 2025-06-26 | 9.31 | $10.16 | 3.1M |
| 2025-06-25 | 9.19 | $9.80 | 2.5M |
| 2025-06-24 | 9.13 | $9.41 | 1.2M |
| 2025-06-23 | 9.15 | $9.11 | 1.2M |
| 2025-06-20 | 9.24 | $8.91 | 1.3M |
| 2025-06-18 | 9.39 | $9.01 | 625700 |
| 2025-06-17 | 9.54 | $9.01 | 762705 |
| 2025-06-16 | 9.72 | $9.34 | 568027 |
| 2025-06-13 | 9.87 | $9.37 | 858211 |
| 2025-06-12 | 10.03 | $9.79 | 1.1M |
| 2025-06-11 | 10.14 | $9.87 | 1.1M |
| 2025-06-10 | 10.25 | $10.00 | 799315 |
| 2025-06-09 | 10.36 | $9.89 | 733905 |
| 2025-06-06 | 10.50 | $9.87 | 512400 |
| 2025-06-05 | 10.68 | $9.96 | 679700 |
| 2025-06-04 | 10.86 | $10.36 | 1.1M |
| 2025-06-03 | 10.99 | $10.10 | 1.5M |
| 2025-06-02 | 11.20 | $10.54 | 562733 |
| 2025-05-30 | 11.36 | $10.86 | 869522 |
| 2025-05-29 | 11.46 | $10.84 | 532300 |
| 2025-05-28 | 11.59 | $11.49 | 500541 |
| 2025-05-27 | 11.61 | $11.45 | 837600 |
| 2025-05-23 | 11.63 | $11.21 | 423900 |
| 2025-05-22 | 11.71 | $11.19 | 497800 |
| 2025-05-21 | 11.80 | $11.23 | 597100 |
| 2025-05-20 | 11.90 | $11.67 | 259400 |
| 2025-05-19 | 11.92 | $11.97 | 364934 |
| 2025-05-16 | 11.88 | $12.13 | 503100 |
| 2025-05-15 | 11.80 | $12.20 | 443929 |
| 2025-05-14 | 11.69 | $12.12 | 508536 |
| 2025-05-13 | 11.58 | $11.96 | 1.6M |
| 2025-05-12 | 11.48 | $12.01 | 721400 |
| 2025-05-09 | 11.36 | $11.66 | 502106 |
| 2025-05-08 | 11.28 | $11.72 | 614100 |
| 2025-05-07 | 11.19 | $11.41 | 644910 |
| 2025-05-06 | 11.14 | $11.36 | 367400 |
| 2025-05-05 | 11.10 | $11.45 | 455500 |
| 2025-05-02 | 11.03 | $11.57 | 436300 |
| 2025-05-01 | 10.92 | $11.27 | 426029 |
| 2025-04-30 | 10.86 | $11.07 | 773800 |
| 2025-04-29 | 10.84 | $11.33 | 375919 |
| 2025-04-28 | 10.76 | $11.25 | 737294 |
| 2025-04-25 | 10.68 | $11.21 | 365979 |
| 2025-04-24 | 10.60 | $11.19 | 465800 |
| 2025-04-23 | 10.52 | $10.90 | 506900 |
| 2025-04-22 | 10.48 | $10.73 | 540531 |
| 2025-04-21 | 10.48 | $10.40 | 836133 |
| 2025-04-17 | 10.54 | $11.02 | 342408 |
| 2025-04-16 | 10.50 | $10.91 | 378384 |
| 2025-04-15 | 10.46 | $11.00 | 508820 |
| 2025-04-14 | 10.41 | $10.82 | 336300 |
| 2025-04-11 | 10.39 | $10.55 | 440662 |
| 2025-04-10 | 10.43 | $10.44 | 712554 |
| 2025-04-09 | 10.50 | $10.60 | 1.1M |
| 2025-04-08 | 10.55 | $9.61 | 862600 |
| 2025-04-07 | 10.82 | $9.93 | 1.3M |
| 2025-04-04 | 11.08 | $9.48 | 906048 |
| 2025-04-03 | 11.46 | $10.53 | 690900 |
| 2025-04-02 | 11.70 | $11.94 | 238600 |
| 2025-04-01 | 11.67 | $11.69 | 364215 |
| 2025-03-31 | 11.70 | $11.75 | 459718 |
| 2025-03-28 | 11.71 | $11.75 | 507500 |
| 2025-03-27 | 11.74 | $11.85 | 484326 |
| 2025-03-26 | 11.74 | $12.09 | 328322 |
| 2025-03-25 | 11.70 | $12.26 | 517400 |
| 2025-03-24 | 11.61 | $12.28 | 336682 |
| 2025-03-21 | 11.52 | $11.86 | 1.7M |
| 2025-03-20 | 11.49 | $11.96 | 369712 |
| 2025-03-19 | 11.44 | $11.92 | 469600 |
| 2025-03-18 | 11.40 | $11.67 | 314539 |
| 2025-03-17 | 11.41 | $11.72 | 339800 |
| 2025-03-14 | 11.41 | $11.47 | 441740 |
| 2025-03-13 | 11.46 | $11.04 | 191019 |
| 2025-03-12 | 11.62 | $11.30 | 272100 |
| 2025-03-11 | 11.75 | $11.19 | 426800 |
| 2025-03-10 | 11.93 | $11.15 | 555200 |
| 2025-03-07 | 12.15 | $11.64 | 624600 |
| 2025-03-06 | 12.31 | $11.61 | 458900 |
| 2025-03-05 | 12.50 | $12.08 | 461343 |
| 2025-03-04 | 12.62 | $12.02 | 497900 |
| 2025-03-03 | 12.77 | $12.61 | 788600 |
| 2025-02-28 | 12.83 | $12.77 | 677534 |
| 2025-02-27 | 12.86 | $12.66 | 448231 |
| 2025-02-26 | 12.92 | $12.81 | 410200 |
| 2025-02-25 | 12.96 | $12.64 | 524600 |
| 2025-02-24 | 13.05 | $12.68 | 546806 |
| 2025-02-21 | 13.14 | $12.92 | 827115 |
| 2025-02-20 | 13.19 | $12.99 | 750150 |
| 2025-02-19 | 13.24 | $13.19 | 740400 |
| 2025-02-18 | 13.25 | $13.40 | 1.3M |
| 2025-02-14 | 13.23 | $12.61 | 978500 |
| 2025-02-13 | 13.36 | $12.71 | 871203 |
| 2025-02-12 | 13.50 | $12.91 | 1.8M |
| 2025-02-11 | 13.61 | $13.44 | 1.0M |
| 2025-02-10 | 13.63 | $13.61 | 641400 |
| 2025-02-07 | 13.62 | $13.43 | 313236 |
| 2025-02-06 | 13.64 | $13.58 | 393000 |
| 2025-02-05 | 13.63 | $13.76 | 1.2M |
| 2025-02-04 | 13.58 | $13.29 | 263026 |
| 2025-02-03 | 13.62 | $13.35 | 388900 |
| 2025-01-31 | 13.66 | $13.66 | 459908 |
| 2025-01-30 | 13.63 | $13.72 | 344900 |
| 2025-01-29 | 13.59 | $13.66 | 328848 |
| 2025-01-28 | 13.55 | $13.69 | 525400 |
| 2025-01-27 | 13.49 | $13.40 | 311500 |
| 2025-01-24 | 13.49 | $13.77 | 318634 |
| 2025-01-23 | 13.41 | $13.76 | 607426 |
| 2025-01-22 | 13.31 | $13.45 | 371800 |
| 2025-01-21 | 13.27 | $13.65 | 796800 |
| 2025-01-17 | 13.17 | $13.39 | 637631 |
| 2025-01-16 | 13.12 | $13.43 | 492800 |
| 2025-01-15 | 13.04 | $13.34 | 631429 |
| 2025-01-14 | 12.98 | $12.99 | 418000 |
| 2025-01-13 | 12.97 | $12.77 | 502913 |
| 2025-01-10 | 13.01 | $12.71 | 733200 |
| 2025-01-08 | 13.07 | $13.40 | 442749 |
| 2025-01-07 | 13.00 | $13.19 | 889130 |
| 2025-01-06 | 12.96 | $13.17 | 1.3M |
| 2025-01-03 | 12.91 | $12.90 | 352100 |
| 2025-01-02 | 12.91 | $12.84 | 689323 |
| 2024-12-31 | 12.93 | $12.61 | 547410 |
| 2024-12-30 | 13.00 | $12.43 | 633919 |
| 2024-12-27 | 13.11 | $12.60 | 495800 |
| 2024-12-26 | 13.21 | $12.95 | 329046 |
| 2024-12-24 | 13.25 | $12.82 | 173800 |
| 2024-12-23 | 13.32 | $12.72 | 533735 |
| 2024-12-20 | 13.42 | $12.89 | 868111 |
| 2024-12-19 | 13.51 | $12.72 | 650926 |
| 2024-12-18 | 13.64 | $12.86 | 891400 |
| 2024-12-17 | 13.76 | $13.49 | 1.7M |
| 2024-12-16 | 13.76 | $13.31 | 682838 |
| 2024-12-13 | 13.80 | $13.25 | 535350 |
| 2024-12-12 | 13.86 | $13.28 | 639814 |
| 2024-12-11 | 13.91 | $13.62 | 511400 |
| 2024-12-10 | 13.90 | $13.34 | 584407 |
| 2024-12-09 | 13.94 | $13.29 | 830434 |
| 2024-12-06 | 14.00 | $13.24 | 613015 |
| 2024-12-05 | 14.07 | $13.70 | 891644 |
| 2024-12-04 | 14.05 | $13.90 | 1.2M |
| 2024-12-03 | 13.97 | $13.95 | 1.1M |
| 2024-12-02 | 13.87 | $14.10 | 1.2M |
| 2024-11-29 | 13.72 | $14.10 | 587700 |
| 2024-11-27 | 13.54 | $14.17 | 596125 |
| 2024-11-26 | 13.31 | $13.92 | 677100 |
| 2024-11-25 | 13.09 | $13.99 | 2.8M |
| 2024-11-22 | 12.82 | $13.79 | 836070 |
| 2024-11-21 | 12.54 | $13.60 | 1.8M |
| 2024-11-20 | 12.26 | $13.14 | 3.0M |
| 2024-11-19 | 12.02 | $12.30 | 691000 |
| 2024-11-18 | 11.92 | $12.10 | 535939 |
| 2024-11-15 | 11.84 | $12.03 | 612587 |
| 2024-11-14 | 11.77 | $11.90 | 654448 |
| 2024-11-13 | 11.71 | $11.80 | 623149 |
| 2024-11-12 | 11.65 | $12.08 | 1.1M |
| 2024-11-11 | 11.53 | $12.23 | 1.8M |
| 2024-11-08 | 11.36 | $11.68 | 1.2M |
| 2024-11-07 | 11.27 | $11.36 | 473400 |
| 2024-11-06 | 11.24 | $11.43 | 501500 |
| 2024-11-05 | 11.18 | $11.13 | 203744 |
| 2024-11-04 | 11.18 | $10.85 | 192220 |
| 2024-11-01 | 11.23 | $10.89 | 244900 |
| 2024-10-31 | 11.29 | $11.05 | 152800 |
| 2024-10-30 | 11.32 | $11.25 | 144817 |
| 2024-10-29 | 11.31 | $11.34 | 207820 |
| 2024-10-28 | 11.28 | $11.20 | 264600 |
| 2024-10-25 | 11.27 | $11.12 | 266431 |
| 2024-10-24 | 11.28 | $11.08 | 187100 |
| 2024-10-23 | 11.29 | $10.95 | 361901 |
| 2024-10-22 | 11.34 | $11.27 | 277137 |
| 2024-10-21 | 11.32 | $11.18 | 222650 |
| 2024-10-18 | 11.32 | $11.29 | 423900 |
| 2024-10-17 | 11.29 | $11.25 | 401800 |
| 2024-10-16 | 11.26 | $11.41 | 346028 |
| 2024-10-15 | 11.19 | $11.20 | 181200 |
| 2024-10-14 | 11.16 | $11.19 | 194600 |
| 2024-10-11 | 11.12 | $11.12 | 168600 |
| 2024-10-10 | 11.08 | $11.05 | 207400 |
| 2024-10-09 | 11.06 | $11.02 | 174211 |
| 2024-10-08 | 11.03 | $10.98 | 170100 |
| 2024-10-07 | 11.01 | $10.98 | 225000 |
| 2024-10-04 | 10.98 | $11.05 | 881900 |
| 2024-10-03 | 10.93 | $10.94 | 205300 |
| 2024-10-02 | 10.89 | $10.75 | 545200 |
| 2024-10-01 | 10.89 | $10.79 | 338600 |
| 2024-09-30 | 10.87 | $10.71 | 259800 |
| 2024-09-27 | 10.87 | $10.82 | 185757 |
| 2024-09-26 | 10.84 | $10.77 | 396905 |
| 2024-09-25 | 10.82 | $10.89 | 509400 |
| 2024-09-24 | 10.77 | $10.90 | 440649 |
| 2024-09-23 | 10.70 | $10.76 | 342902 |
| 2024-09-20 | 10.65 | $10.84 | 1.1M |
| 2024-09-19 | 10.57 | $10.94 | 778045 |
| 2024-09-18 | 10.46 | $10.51 | 430900 |
| 2024-09-17 | 10.42 | $10.74 | 435531 |
| 2024-09-16 | 10.32 | $10.54 | 403516 |
| 2024-09-13 | 10.25 | $10.50 | 300000 |
| 2024-09-12 | 10.17 | $10.16 | 464600 |
| 2024-09-11 | 10.15 | $10.13 | 259328 |
| 2024-09-10 | 10.13 | $10.11 | 383400 |
| 2024-09-09 | 10.12 | $10.02 | 275410 |
| 2024-09-06 | 10.12 | $9.98 | 382717 |
| 2024-09-05 | 10.12 | $10.07 | 199200 |
| 2024-09-04 | 10.11 | $10.07 | 311424 |
| 2024-09-03 | 10.09 | $9.96 | 673330 |
| 2024-08-30 | 10.10 | $10.05 | 256000 |
| 2024-08-29 | 10.08 | $9.96 | 360900 |
| 2024-08-28 | 10.08 | $9.76 | 241132 |
| 2024-08-27 | 10.11 | $9.91 | 279300 |
| 2024-08-26 | 10.12 | $10.09 | 237622 |
| 2024-08-23 | 10.10 | $10.35 | 598546 |
| 2024-08-22 | 10.01 | $10.00 | 574400 |
| 2024-08-21 | 9.98 | $10.10 | 486700 |
| 2024-08-20 | 9.92 | $10.10 | 567222 |
| 2024-08-19 | 9.85 | $10.32 | 782600 |
| 2024-08-16 | 9.73 | $10.01 | 368019 |
| 2024-08-15 | 9.64 | $9.89 | 489846 |
| 2024-08-14 | 9.57 | $9.70 | 283842 |
| 2024-08-13 | 9.52 | $9.83 | 550300 |
| 2024-08-12 | 9.44 | $9.73 | 659023 |
| 2024-08-09 | 9.37 | $9.30 | 526642 |
| 2024-08-08 | 9.37 | $8.78 | 356700 |
| 2024-08-07 | 9.49 | $8.59 | 443708 |
| 2024-08-06 | 9.66 | $8.72 | 565805 |
| 2024-08-05 | 9.83 | $8.90 | 713400 |
| 2024-08-02 | 9.99 | $9.34 | 427000 |
| 2024-08-01 | 10.08 | $9.65 | 533424 |
| 2024-07-31 | 10.11 | $9.97 | 684531 |
| 2024-07-30 | 10.08 | $9.89 | 426381 |
| 2024-07-29 | 10.06 | $9.96 | 526517 |
| 2024-07-26 | 10.02 | $10.17 | 412000 |
| 2024-07-25 | 9.93 | $10.05 | 544334 |
| 2024-07-24 | 9.84 | $9.78 | 877800 |
| 2024-07-23 | 9.79 | $9.92 | 407300 |
| 2024-07-22 | 9.70 | $9.82 | 322149 |
| 2024-07-19 | 9.61 | $9.74 | 547700 |
| 2024-07-18 | 9.52 | $9.82 | 1.2M |
| 2024-07-17 | 9.40 | $9.96 | 615735 |
| 2024-07-16 | 9.23 | $10.13 | 703141 |
| 2024-07-15 | 8.99 | $9.62 | 468342 |
| 2024-07-12 | 8.82 | $9.45 | 614135 |
| 2024-07-11 | 8.66 | $9.28 | 711700 |
| 2024-07-10 | 8.51 | $8.85 | 748501 |
| 2024-07-09 | 8.42 | $8.80 | 572600 |
| 2024-07-08 | 8.32 | $8.36 | 682542 |
| 2024-07-05 | 8.30 | $8.22 | 341400 |
| 2024-07-03 | 8.31 | $8.30 | 271537 |
| 2024-07-02 | 8.30 | $8.26 | 350516 |
| 2024-07-01 | 8.30 | $8.19 | 893900 |
| 2024-06-28 | 8.31 | $8.48 | 2.3M |
| 2024-06-27 | 8.27 | $8.36 | 440422 |
| 2024-06-26 | 8.24 | $8.30 | 649017 |
| 2024-06-25 | 8.22 | $8.25 | 310800 |
| 2024-06-24 | 8.20 | $8.37 | 295403 |
| 2024-06-21 | 8.16 | $8.24 | 718045 |
| 2024-06-20 | 8.13 | $8.31 | 537500 |
| 2024-06-18 | 8.09 | $8.09 | 423734 |
| 2024-06-17 | 8.09 | $7.90 | 549100 |
| 2024-06-14 | 8.12 | $8.00 | 517700 |
| 2024-06-13 | 8.14 | $8.06 | 488100 |
| 2024-06-12 | 8.15 | $8.07 | 639233 |
| 2024-06-11 | 8.16 | $8.25 | 516446 |
| 2024-06-10 | 8.13 | $8.15 | 275300 |
| 2024-06-07 | 8.12 | $8.10 | 470011 |
| 2024-06-06 | 8.12 | $8.13 | 345000 |
| 2024-06-05 | 8.11 | $8.09 | 510100 |
| 2024-06-04 | 8.11 | $7.96 | 337300 |
| 2024-06-03 | 8.13 | $8.03 | 372300 |
| 2024-05-31 | 8.14 | $8.08 | 451437 |
| 2024-05-30 | 8.15 | $8.09 | 317500 |
| 2024-05-29 | 8.15 | $8.05 | 415000 |
| 2024-05-28 | 8.16 | $8.03 | 351914 |
| 2024-05-24 | 8.17 | $8.19 | 323510 |
| 2024-05-23 | 8.15 | $8.13 | 376400 |
| 2024-05-22 | 8.14 | $8.22 | 463200 |
| 2024-05-21 | 8.11 | $8.20 | 455947 |
| 2024-05-20 | 8.08 | $8.17 | 388324 |
| 2024-05-17 | 8.05 | $8.23 | 327719 |
| 2024-05-16 | 8.00 | $8.29 | 390200 |
| 2024-05-15 | 7.92 | $8.28 | 501618 |
| 2024-05-14 | 7.84 | $8.32 | 857634 |
| 2024-05-13 | 7.74 | $8.31 | 744400 |
| 2024-05-10 | 7.62 | $8.18 | 695300 |
| 2024-05-09 | 7.51 | $8.13 | 806456 |
| 2024-05-08 | 7.40 | $7.59 | 358960 |
| 2024-05-07 | 7.38 | $7.63 | 435315 |
| 2024-05-06 | 7.35 | $7.64 | 270400 |
| 2024-05-03 | 7.32 | $7.55 | 735600 |
| 2024-05-02 | 7.30 | $7.36 | 669100 |
| 2024-05-01 | 7.32 | $7.35 | 801913 |
| 2024-04-30 | 7.35 | $7.10 | 739306 |
| 2024-04-29 | 7.43 | $7.55 | 1.1M |
| 2024-04-26 | 7.44 | $7.46 | 1.1M |
| 2024-04-25 | 7.47 | $7.40 | 1.1M |
| 2024-04-24 | 7.52 | $7.59 | 718312 |
| 2024-04-23 | 7.53 | $7.59 | 597236 |
| 2024-04-22 | 7.56 | $7.54 | 640736 |
| 2024-04-19 | 7.59 | $7.49 | 684000 |
| 2024-04-18 | 7.65 | $7.42 | 837847 |
| 2024-04-17 | 7.73 | $7.49 | 611849 |
| 2024-04-16 | 7.80 | $7.49 | 690039 |
| 2024-04-15 | 7.90 | $7.57 | 623515 |
| 2024-04-12 | 7.99 | $7.69 | 460800 |
| 2024-04-11 | 8.07 | $7.81 | 611500 |
| 2024-04-10 | 8.14 | $7.74 | 621624 |
| 2024-04-09 | 8.24 | $8.28 | 709600 |
| 2024-04-08 | 8.24 | $8.36 | 289950 |
| 2024-04-05 | 8.23 | $8.40 | 541245 |
| 2024-04-04 | 8.20 | $8.40 | 414625 |
| 2024-04-03 | 8.18 | $8.36 | 1.0M |
| 2024-04-02 | 8.15 | $8.37 | 328000 |
| 2024-04-01 | 8.12 | $8.44 | 633048 |
| 2024-03-28 | 8.08 | $8.42 | 687319 |
| 2024-03-27 | 8.03 | $8.38 | 889018 |
| 2024-03-26 | 7.98 | $7.94 | 636644 |
| 2024-03-25 | 8.02 | $8.01 | 832700 |
| 2024-03-22 | 8.05 | $8.14 | 563800 |
| 2024-03-21 | 8.06 | $8.29 | 586600 |
| 2024-03-20 | 8.04 | $8.25 | 714726 |
| 2024-03-19 | 8.03 | $8.04 | 619907 |
| 2024-03-18 | 8.06 | $8.07 | 835500 |
| 2024-03-15 | 8.10 | $8.21 | 1.1M |
| 2024-03-14 | 8.11 | $8.09 | 670100 |
| 2024-03-13 | 8.15 | $8.26 | 892741 |
| 2024-03-12 | 8.16 | $8.24 | 789700 |
| 2024-03-11 | 8.19 | $8.20 | 756933 |
| 2024-03-08 | 8.22 | $8.09 | 669909 |
| 2024-03-07 | 8.29 | $8.04 | 671700 |
| 2024-03-06 | 8.38 | $7.82 | 751000 |
| 2024-03-05 | 8.53 | $7.82 | 1.1M |
| 2024-03-04 | 8.71 | $7.99 | 1.3M |
| 2024-03-01 | 8.88 | $8.33 | 3.3M |
| 2024-02-29 | 9.01 | $9.27 | 556328 |
| 2024-02-28 | 8.97 | $9.10 | 527400 |
| 2024-02-27 | 8.95 | $9.11 | 703400 |
| 2024-02-26 | 8.92 | $8.85 | 791300 |
| 2024-02-23 | 8.95 | $8.72 | 567840 |
| 2024-02-22 | 9.01 | $8.73 | 1.2M |
| 2024-02-21 | 9.08 | $8.68 | 456840 |
| 2024-02-20 | 9.18 | $9.27 | 659425 |
| 2024-02-16 | 9.16 | $9.41 | 430900 |
| 2024-02-15 | 9.11 | $9.43 | 425037 |
| 2024-02-14 | 9.05 | $9.11 | 570738 |
| 2024-02-13 | 9.04 | $9.00 | 1.2M |
| 2024-02-12 | 9.06 | $9.40 | 527138 |
| 2024-02-09 | 9.00 | $9.16 | 442000 |
| 2024-02-08 | 8.98 | $9.22 | 332619 |
| 2024-02-07 | 8.95 | $9.07 | 507500 |
| 2024-02-06 | 8.94 | $8.97 | 612245 |
| 2024-02-05 | 8.95 | $8.98 | 1.1M |
| 2024-02-02 | 8.96 | $8.73 | 2.3M |
| 2024-02-01 | 9.03 | $8.86 | 3.4M |
| 2024-01-31 | 9.09 | $9.20 | 428306 |
| 2024-01-30 | 9.08 | $9.35 | 236700 |
| 2024-01-29 | 9.04 | $9.30 | 207339 |
| 2024-01-26 | 9.00 | $9.23 | 337738 |
| 2024-01-25 | 8.97 | $9.09 | 372600 |
| 2024-01-24 | 8.98 | $9.16 | 409154 |
| 2024-01-23 | 8.96 | $9.27 | 547600 |
| 2024-01-22 | 8.93 | $9.18 | 829505 |
| 2024-01-19 | 8.91 | $9.06 | 624400 |
| 2024-01-18 | 8.91 | $9.12 | 444200 |
| 2024-01-17 | 8.90 | $8.80 | 338900 |
| 2024-01-16 | 8.96 | $8.86 | 413827 |
| 2024-01-12 | 9.02 | $8.70 | 568427 |
| 2024-01-11 | 9.12 | $8.73 | 430638 |
| 2024-01-10 | 9.24 | $8.77 | 750233 |
| 2024-01-09 | 9.37 | $8.86 | 831913 |
| 2024-01-08 | 9.50 | $8.92 | 3.8M |
| 2024-01-05 | 9.64 | $8.73 | 2.0M |
| 2024-01-04 | 9.84 | $9.34 | 372100 |
| 2024-01-03 | 9.95 | $9.47 | 428000 |
| 2024-01-02 | 10.04 | $9.61 | 588100 |
| 2023-12-29 | 10.12 | $10.22 | 1.3M |
| 2023-12-28 | 10.09 | $10.42 | 579700 |
| 2023-12-27 | 10.01 | $10.08 | 419232 |
| 2023-12-26 | 9.98 | $10.07 | 258100 |
| 2023-12-22 | 9.95 | $9.78 | 486400 |
| 2023-12-21 | 9.98 | $9.69 | 1.0M |
| 2023-12-20 | 10.04 | $10.23 | 705000 |
| 2023-12-19 | 9.98 | $10.31 | 564041 |
| 2023-12-18 | 9.90 | $10.17 | 354926 |
| 2023-12-15 | 9.84 | $10.20 | 953000 |
| 2023-12-14 | 9.76 | $10.11 | 607812 |
| 2023-12-13 | 9.69 | $9.89 | 1.0M |
| 2023-12-12 | 9.65 | $9.33 | 508931 |
| 2023-12-11 | 9.72 | $9.66 | 166100 |
| 2023-12-08 | 9.73 | $9.93 | 282335 |
| 2023-12-07 | 9.70 | $9.83 | 277313 |
| 2023-12-06 | 9.67 | $9.67 | 301547 |
| 2023-12-05 | 9.68 | $9.63 | 364817 |
| 2023-12-04 | 9.69 | $9.72 | 370300 |
| 2023-12-01 | 9.69 | $10.02 | 402700 |
| 2023-11-30 | 9.63 | $10.20 | 423000 |
| 2023-11-29 | 9.52 | $9.98 | 443222 |
| 2023-11-28 | 9.43 | $9.66 | 354900 |
| 2023-11-27 | 9.41 | $9.62 | 337405 |
| 2023-11-24 | 9.39 | $9.76 | 173029 |
| 2023-11-22 | 9.33 | $9.69 | 316644 |
| 2023-11-21 | 9.29 | $9.38 | 284200 |
| 2023-11-20 | 9.30 | $9.44 | 259531 |
| 2023-11-17 | 9.31 | $9.18 | 622626 |
| 2023-11-16 | 9.37 | $9.24 | 295100 |
| 2023-11-15 | 9.43 | $9.54 | 275413 |
| 2023-11-14 | 9.44 | $9.60 | 487629 |
| 2023-11-13 | 9.44 | $9.22 | 222733 |
| 2023-11-10 | 9.52 | $9.49 | 484800 |
| 2023-11-09 | 9.57 | $9.94 | 271000 |
| 2023-11-08 | 9.52 | $10.09 | 159046 |
| 2023-11-07 | 9.44 | $9.89 | 137412 |
| 2023-11-06 | 9.39 | $10.02 | 220000 |
| 2023-11-03 | 9.30 | $10.08 | 253100 |
| 2023-11-02 | 9.19 | $9.73 | 200613 |
| 2023-11-01 | 9.14 | $9.41 | 158300 |
| 2023-10-31 | 9.16 | $9.42 | 160700 |
| 2023-10-30 | 9.18 | $9.43 | 177800 |
| 2023-10-27 | 9.20 | $9.10 | 174418 |
| 2023-10-26 | 9.30 | $9.10 | 281906 |
| 2023-10-25 | 9.42 | $9.11 | 315600 |
| 2023-10-24 | 9.56 | $9.23 | 297700 |
| 2023-10-23 | 9.70 | $9.17 | 341108 |
| 2023-10-20 | 9.88 | $9.30 | 221000 |
| 2023-10-19 | 10.07 | $9.68 | 162700 |
| 2023-10-18 | 10.21 | $9.93 | 190514 |
| 2023-10-17 | 10.32 | $10.41 | 177522 |
| 2023-10-16 | 10.35 | $10.20 | 171628 |
| 2023-10-13 | 10.43 | $10.08 | 136011 |
| 2023-10-12 | 10.55 | $10.20 | 225413 |
| 2023-10-11 | 10.67 | $10.50 | 317900 |
| 2023-10-10 | 10.74 | $10.59 | 379048 |
| 2023-10-09 | 10.82 | $10.31 | 263600 |
| 2023-10-06 | 10.96 | $10.54 | 634019 |
| 2023-10-05 | 11.08 | $10.61 | 286800 |
| 2023-10-04 | 11.20 | $10.97 | 211913 |
| 2023-10-03 | 11.27 | $10.93 | 163800 |
| 2023-10-02 | 11.36 | $11.36 | 298246 |
| 2023-09-29 | 11.38 | $11.65 | 1.0M |
| 2023-09-28 | 11.34 | $11.60 | 169200 |
| 2023-09-27 | 11.30 | $11.39 | 179300 |
| 2023-09-26 | 11.30 | $11.38 | 192000 |
| 2023-09-25 | 11.31 | $11.53 | 267000 |
| 2023-09-22 | 11.29 | $11.18 | 89200 |
| 2023-09-21 | 11.33 | $11.32 | 143500 |
| 2023-09-20 | 11.36 | $11.32 | 127400 |
| 2023-09-19 | 11.39 | $11.25 | 140521 |
| 2023-09-18 | 11.44 | $11.28 | 148200 |
| 2023-09-15 | 11.50 | $11.26 | 556188 |
| 2023-09-14 | 11.57 | $11.34 | 176105 |
| 2023-09-13 | 11.64 | $11.33 | 213200 |
| 2023-09-12 | 11.72 | $11.45 | 211200 |
| 2023-09-11 | 11.79 | $11.47 | 166307 |
| 2023-09-08 | 11.86 | $11.52 | 162300 |
| 2023-09-07 | 11.94 | $11.51 | 233600 |
| 2023-09-06 | 12.03 | $11.67 | 229632 |
| 2023-09-05 | 12.10 | $11.46 | 169742 |
| 2023-09-01 | 12.23 | $11.74 | 321149 |
| 2023-08-31 | 12.32 | $12.05 | 880600 |
| 2023-08-30 | 12.35 | $12.19 | 182838 |
| 2023-08-29 | 12.36 | $12.23 | 138000 |
| 2023-08-28 | 12.37 | $12.22 | 119047 |
| 2023-08-25 | 12.37 | $12.12 | 144800 |
| 2023-08-24 | 12.40 | $12.23 | 148000 |
| 2023-08-23 | 12.40 | $12.31 | 104500 |
| 2023-08-22 | 12.39 | $12.20 | 123800 |
| 2023-08-21 | 12.39 | $12.14 | 139164 |
| 2023-08-18 | 12.41 | $12.51 | 208639 |
| 2023-08-17 | 12.35 | $12.45 | 243830 |
| 2023-08-16 | 12.29 | $12.54 | 215900 |
| 2023-08-15 | 12.21 | $12.35 | 269700 |
| 2023-08-14 | 12.14 | $12.55 | 274900 |
| 2023-08-11 | 12.02 | $12.62 | 472331 |
| 2023-08-10 | 11.87 | $11.85 | 195009 |
| 2023-08-09 | 11.85 | $11.71 | 185731 |
| 2023-08-08 | 11.86 | $11.92 | 227937 |
| 2023-08-07 | 11.83 | $11.99 | 282500 |
| 2023-08-04 | 11.77 | $11.83 | 178800 |
| 2023-08-03 | 11.74 | $11.59 | 222835 |
| 2023-08-02 | 11.75 | $11.70 | 181300 |
| 2023-08-01 | 11.74 | $11.88 | 236200 |
| 2023-07-31 | 11.69 | $11.85 | 136205 |
| 2023-07-28 | 11.64 | $11.62 | 96029 |
| 2023-07-27 | 11.62 | $11.58 | 140400 |
| 2023-07-26 | 11.61 | $11.71 | 150633 |
| 2023-07-25 | 11.57 | $11.45 | 136200 |
| 2023-07-24 | 11.58 | $11.65 | 129100 |
| 2023-07-21 | 11.54 | $11.51 | 147022 |
| 2023-07-20 | 11.53 | $11.60 | 203829 |
| 2023-07-19 | 11.50 | $11.73 | 282827 |
| 2023-07-18 | 11.43 | $11.56 | 175000 |
| 2023-07-17 | 11.39 | $11.38 | 167200 |
| 2023-07-14 | 11.38 | $11.41 | 188044 |
| 2023-07-13 | 11.36 | $11.61 | 180800 |
| 2023-07-12 | 11.29 | $11.41 | 182337 |
| 2023-07-11 | 11.25 | $11.26 | 123108 |
| 2023-07-10 | 11.24 | $11.09 | 163445 |
| 2023-07-07 | 11.26 | $11.18 | 251915 |
| 2023-07-06 | 11.27 | $11.00 | 196200 |
| 2023-07-05 | 11.31 | $11.10 | 169900 |
| 2023-07-03 | 11.34 | $11.28 | 77733 |
| 2023-06-30 | 11.34 | $11.30 | 198607 |
| 2023-06-29 | 11.33 | $11.19 | 393242 |
| 2023-06-28 | 11.34 | $11.13 | 301500 |
| 2023-06-27 | 11.36 | $11.07 | 253515 |
| 2023-06-26 | 11.40 | $10.79 | 496149 |
| 2023-06-23 | 11.50 | $10.90 | 5.9M |
| 2023-06-22 | 11.59 | $11.36 | 372200 |
| 2023-06-21 | 11.60 | $11.54 | 238000 |
| 2023-06-20 | 11.57 | $11.55 | 270811 |
| 2023-06-16 | 11.53 | $11.49 | 273500 |
| 2023-06-15 | 11.50 | $11.67 | 245929 |
| 2023-06-14 | 11.42 | $11.55 | 222103 |
| 2023-06-13 | 11.35 | $11.42 | 200213 |
| 2023-06-12 | 11.29 | $11.31 | 341750 |
| 2023-06-09 | 11.25 | $11.42 | 405533 |
| 2023-06-08 | 11.18 | $11.46 | 143133 |
| 2023-06-07 | 11.08 | $11.47 | 168700 |
| 2023-06-06 | 10.97 | $11.39 | 172519 |
| 2023-06-05 | 10.85 | $11.12 | 205376 |
| 2023-06-02 | 10.76 | $11.00 | 169248 |
| 2023-06-01 | 10.69 | $10.85 | 160600 |
| 2023-05-31 | 10.64 | $10.63 | 94629 |
| 2023-05-30 | 10.62 | $10.46 | 112048 |
| 2023-05-26 | 10.64 | $10.63 | 100700 |
| 2023-05-25 | 10.62 | $10.50 | 77900 |
| 2023-05-24 | 10.63 | $10.59 | 108300 |
| 2023-05-23 | 10.62 | $10.81 | 123107 |
| 2023-05-22 | 10.56 | $10.88 | 194630 |
| 2023-05-19 | 10.47 | $10.74 | 224813 |
| 2023-05-18 | 10.40 | $10.56 | 391000 |
| 2023-05-17 | 10.35 | $10.81 | 214800 |
| 2023-05-16 | 10.24 | $10.76 | 449000 |
| 2023-05-15 | 10.13 | $10.07 | 109336 |
| 2023-05-12 | 10.14 | $10.10 | 169246 |
| 2023-05-11 | 10.15 | $10.12 | 162600 |
| 2023-05-10 | 10.15 | $10.12 | 154317 |
| 2023-05-09 | 10.16 | $9.97 | 148100 |
| 2023-05-08 | 10.20 | $10.00 | 99000 |
| 2023-05-05 | 10.23 | $10.14 | 141900 |
| 2023-05-04 | 10.25 | $10.10 | 160210 |
| 2023-05-03 | 10.27 | $10.34 | 237030 |
| 2023-05-02 | 10.25 | $10.16 | 118528 |
| 2023-05-01 | 10.26 | $10.44 | 176118 |
| 2023-04-28 | 10.21 | $10.33 | 122811 |
| 2023-04-27 | 10.18 | $10.10 | 143500 |
| 2023-04-26 | 10.19 | $10.09 | 177606 |
| 2023-04-25 | 10.21 | $9.98 | 166800 |
| 2023-04-24 | 10.24 | $10.25 | 102500 |
| 2023-04-21 | 10.23 | $10.31 | 137100 |
| 2023-04-20 | 10.21 | $10.48 | 89800 |
| 2023-04-19 | 10.14 | $10.71 | 174517 |
| 2023-04-18 | 10.01 | $10.40 | 234936 |
| 2023-04-17 | 9.93 | $10.42 | 171921 |
| 2023-04-14 | 9.83 | $10.48 | 258728 |
| 2023-04-13 | 9.71 | $10.11 | 308012 |
| 2023-04-12 | 9.64 | $9.91 | 296900 |
| 2023-04-11 | 9.60 | $9.83 | 168816 |
| 2023-04-10 | 9.58 | $9.77 | 237107 |
| 2023-04-06 | 9.57 | $9.60 | 147000 |
| 2023-04-05 | 9.59 | $9.58 | 196600 |
| 2023-04-04 | 9.62 | $9.65 | 238408 |
| 2023-04-03 | 9.65 | $9.97 | 169334 |
| 2023-03-31 | 9.61 | $10.11 | 213900 |
| 2023-03-30 | 9.53 | $9.82 | 134839 |
| 2023-03-29 | 9.51 | $9.93 | 109200 |
| 2023-03-28 | 9.46 | $9.82 | 168719 |
| 2023-03-27 | 9.44 | $9.99 | 202000 |
| 2023-03-24 | 9.37 | $9.87 | 193315 |
| 2023-03-23 | 9.32 | $9.60 | 233749 |
| 2023-03-22 | 9.32 | $9.55 | 254133 |
| 2023-03-21 | 9.34 | $9.70 | 239900 |
| 2023-03-20 | 9.33 | $9.25 | 846620 |
| 2023-03-17 | 9.42 | $9.06 | 239600 |
| 2023-03-16 | 9.57 | $9.25 | 220290 |
| 2023-03-15 | 9.70 | $9.11 | 242425 |
| 2023-03-14 | 9.89 | $9.16 | 241200 |
| 2023-03-13 | 10.10 | $9.24 | 647901 |
| 2023-03-10 | 10.33 | $9.62 | 748915 |
| 2023-03-09 | 10.52 | $9.93 | 579942 |
| 2023-03-08 | 10.68 | $10.30 | 141523 |
| 2023-03-07 | 10.78 | $10.40 | 260200 |
| 2023-03-06 | 10.88 | $10.63 | 156283 |
| 2023-03-03 | 10.95 | $10.78 | 177800 |
| 2023-03-02 | 11.00 | $10.64 | 43916 |
| 2023-03-01 | 11.09 | $10.82 | 94800 |
| 2023-02-28 | 11.15 | $10.77 | 103000 |
| 2023-02-27 | 11.23 | $11.00 | 73700 |
| 2023-02-24 | 11.28 | $10.89 | 49609 |
| 2023-02-23 | 11.36 | $11.09 | 60600 |
| 2023-02-22 | 11.41 | $11.11 | 72600 |
| 2023-02-21 | 11.47 | $11.09 | 74503 |
| 2023-02-17 | 11.53 | $11.50 | 73621 |
| 2023-02-16 | 11.52 | $11.52 | 95100 |
| 2023-02-15 | 11.51 | $11.38 | 61100 |
| 2023-02-14 | 11.52 | $11.33 | 91524 |
| 2023-02-13 | 11.54 | $11.33 | 106124 |
| 2023-02-10 | 11.56 | $11.37 | 84800 |
| 2023-02-09 | 11.57 | $11.26 | 122100 |
| 2023-02-08 | 11.61 | $11.50 | 147304 |
| 2023-02-07 | 11.61 | $11.60 | 326000 |
| 2023-02-06 | 11.58 | $11.55 | 105126 |
| 2023-02-03 | 11.56 | $11.81 | 193404 |
| 2023-02-02 | 11.47 | $11.62 | 244400 |
| 2023-02-01 | 11.41 | $11.31 | 294000 |
| 2023-01-31 | 11.41 | $11.30 | 83900 |
| 2023-01-30 | 11.40 | $11.13 | 53200 |
| 2023-01-27 | 11.43 | $11.32 | 81229 |
| 2023-01-26 | 11.43 | $11.26 | 50000 |
| 2023-01-25 | 11.43 | $11.26 | 187449 |
| 2023-01-24 | 11.43 | $11.16 | 103600 |
| 2023-01-23 | 11.45 | $11.43 | 128800 |
| 2023-01-20 | 11.41 | $11.26 | 153100 |
| 2023-01-19 | 11.40 | $11.27 | 65800 |
| 2023-01-18 | 11.39 | $11.60 | 86000 |
| 2023-01-17 | 11.30 | $11.63 | 103336 |
| 2023-01-13 | 11.19 | $11.64 | 117147 |
| 2023-01-12 | 11.06 | $11.58 | 119000 |
| 2023-01-11 | 10.92 | $11.28 | 143247 |
| 2023-01-10 | 10.82 | $11.25 | 214430 |
| 2023-01-09 | 10.70 | $11.05 | 123646 |
| 2023-01-06 | 10.61 | $10.88 | 129900 |
| 2023-01-05 | 10.54 | $10.74 | 93903 |
| 2023-01-04 | 10.49 | $11.01 | 164300 |
| 2023-01-03 | 10.37 | $10.85 | 220722 |
| 2022-12-30 | 10.27 | $10.67 | 723100 |
| 2022-12-29 | 10.19 | $10.33 | 337119 |
| 2022-12-28 | 10.16 | $9.92 | 576429 |
| 2022-12-27 | 10.22 | $10.39 | 411226 |
| 2022-12-23 | 10.19 | $9.76 | 279700 |
| 2022-12-22 | 10.29 | $9.85 | 135800 |
| 2022-12-21 | 10.39 | $10.18 | 342437 |
| 2022-12-20 | 10.43 | $10.45 | 236318 |
| 2022-12-19 | 10.42 | $10.21 | 343000 |
| 2022-12-16 | 10.46 | $10.44 | 615134 |
| 2022-12-15 | 10.46 | $10.45 | 359434 |
| 2022-12-14 | 10.46 | $10.82 | 302400 |
| 2022-12-13 | 10.37 | $10.62 | 288819 |
| 2022-12-12 | 10.32 | $10.53 | 108500 |
| 2022-12-09 | 10.27 | $10.27 | 108800 |
| 2022-12-08 | 10.28 | $10.30 | 145900 |
| 2022-12-07 | 10.27 | $10.30 | 87420 |
| 2022-12-06 | 10.27 | $10.24 | 171700 |
| 2022-12-05 | 10.28 | $10.53 | 181200 |
| 2022-12-02 | 10.23 | $10.55 | 125228 |
| 2022-12-01 | 10.17 | $10.46 | 109336 |
| 2022-11-30 | 10.11 | $10.23 | 213234 |
| 2022-11-29 | 10.10 | $10.22 | 91500 |
| 2022-11-28 | 10.09 | $10.25 | 107200 |
| 2022-11-25 | 10.07 | $10.39 | 53200 |
| 2022-11-23 | 10.02 | $10.19 | 150746 |
| 2022-11-22 | 10.01 | $10.28 | 163200 |
| 2022-11-21 | 9.97 | $10.14 | 117000 |
| 2022-11-18 | 9.96 | $10.25 | 176700 |
| 2022-11-17 | 9.92 | $9.97 | 142000 |
| 2022-11-16 | 9.94 | $9.91 | 149000 |
| 2022-11-15 | 9.98 | $10.00 | 153508 |
| 2022-11-14 | 10.01 | $9.72 | 219600 |
| 2022-11-11 | 10.10 | $10.28 | 244250 |
| 2022-11-10 | 10.08 | $10.54 | 240700 |
| 2022-11-09 | 10.02 | $9.72 | 97847 |
| 2022-11-08 | 10.11 | $9.88 | 84800 |
| 2022-11-07 | 10.20 | $10.00 | 143804 |
| 2022-11-04 | 10.26 | $10.02 | 132446 |
| 2022-11-03 | 10.34 | $10.13 | 54846 |
| 2022-11-02 | 10.41 | $10.55 | 75100 |
| 2022-11-01 | 10.40 | $10.48 | 171111 |
| 2022-10-31 | 10.41 | $10.39 | 84438 |
| 2022-10-28 | 10.43 | $10.81 | 76506 |
| 2022-10-27 | 10.38 | $10.62 | 73800 |
| 2022-10-26 | 10.36 | $10.66 | 54511 |
| 2022-10-25 | 10.32 | $10.78 | 261619 |
| 2022-10-24 | 10.26 | $10.60 | 86848 |
| 2022-10-21 | 10.23 | $10.48 | 64729 |
| 2022-10-20 | 10.21 | $10.32 | 254100 |
| 2022-10-19 | 10.24 | $10.43 | 134809 |
| 2022-10-18 | 10.24 | $10.48 | 143303 |
| 2022-10-17 | 10.24 | $10.32 | 160148 |
| 2022-10-14 | 10.28 | $10.33 | 147305 |
| 2022-10-13 | 10.32 | $10.40 | 146405 |
| 2022-10-12 | 10.35 | $10.24 | 96700 |
| 2022-10-11 | 10.43 | $10.27 | 249300 |
| 2022-10-10 | 10.51 | $10.45 | 96744 |
| 2022-10-07 | 10.58 | $10.62 | 55400 |
| 2022-10-06 | 10.62 | $10.88 | 43800 |
| 2022-10-05 | 10.61 | $10.98 | 53100 |
| 2022-10-04 | 10.59 | $11.05 | 92128 |
| 2022-10-03 | 10.55 | $10.71 | 166914 |
| 2022-09-30 | 10.58 | $10.52 | 1.0M |
| 2022-09-29 | 10.65 | $10.35 | 158400 |
| 2022-09-28 | 10.78 | $10.61 | 95900 |
| 2022-09-27 | 10.88 | $10.49 | 189427 |
| 2022-09-26 | 11.01 | $10.70 | 332722 |
| 2022-09-23 | 11.14 | $10.61 | 268144 |
| 2022-09-22 | 11.30 | $10.71 | 104500 |
| 2022-09-21 | 11.46 | $11.25 | 89400 |
| 2022-09-20 | 11.55 | $11.03 | 243025 |
| 2022-09-19 | 11.69 | $11.31 | 90900 |
| 2022-09-16 | 11.80 | $11.43 | 272400 |
| 2022-09-15 | 11.91 | $11.47 | 95717 |
| 2022-09-14 | 12.02 | $11.67 | 241700 |
| 2022-09-13 | 12.11 | $11.57 | 236144 |
| 2022-09-12 | 12.24 | $12.01 | 99639 |
| 2022-09-09 | 12.30 | $11.89 | 88500 |
| 2022-09-08 | 12.39 | $11.90 | 90407 |
| 2022-09-07 | 12.49 | $12.14 | 203831 |
| 2022-09-06 | 12.56 | $11.72 | 352100 |
| 2022-09-02 | 12.72 | $12.27 | 70910 |
| 2022-09-01 | 12.80 | $12.32 | 121100 |
| 2022-08-31 | 12.88 | $12.48 | 256600 |
| 2022-08-30 | 12.93 | $12.47 | 112100 |
| 2022-08-29 | 12.99 | $12.71 | 175731 |
| 2022-08-26 | 13.02 | $12.98 | 268581 |
| 2022-08-25 | 12.98 | $12.70 | 95310 |
| 2022-08-24 | 13.00 | $12.69 | 142900 |
| 2022-08-23 | 13.02 | $12.70 | 90800 |
| 2022-08-22 | 13.04 | $12.79 | 132939 |
| 2022-08-19 | 13.04 | $12.99 | 82502 |
| 2022-08-18 | 12.99 | $13.40 | 138218 |
| 2022-08-17 | 12.85 | $13.19 | 163000 |
| 2022-08-16 | 12.73 | $13.09 | 225005 |
| 2022-08-15 | 12.61 | $13.02 | 232219 |
| 2022-08-12 | 12.48 | $13.40 | 482307 |
| 2022-08-11 | 12.25 | $12.25 | 114000 |
| 2022-08-10 | 12.22 | $12.37 | 51200 |
| 2022-08-09 | 12.16 | $12.21 | 65100 |
| 2022-08-08 | 12.12 | $12.14 | 33100 |
| 2022-08-05 | 12.09 | $12.11 | 26300 |
| 2022-08-04 | 12.06 | $12.23 | 44006 |
| 2022-08-03 | 12.00 | $12.22 | 98700 |
| 2022-08-02 | 11.93 | $12.01 | 87747 |
| 2022-08-01 | 11.89 | $12.19 | 311700 |
| 2022-07-29 | 11.81 | $11.83 | 81100 |
| 2022-07-28 | 11.78 | $11.77 | 117311 |
| 2022-07-27 | 11.77 | $11.69 | 79343 |
| 2022-07-26 | 11.77 | $11.50 | 70509 |
| 2022-07-25 | 11.81 | $11.53 | 133400 |
| 2022-07-22 | 11.85 | $11.70 | 81000 |
| 2022-07-21 | 11.86 | $11.91 | 78631 |
| 2022-07-20 | 11.82 | $11.90 | 344040 |
| 2022-07-19 | 11.78 | $11.91 | 268348 |
| 2022-07-18 | 11.73 | $11.97 | 112200 |
| 2022-07-15 | 11.65 | $11.93 | 69345 |
| 2022-07-14 | 11.58 | $11.45 | 60313 |
| 2022-07-13 | 11.59 | $11.50 | 36218 |
| 2022-07-12 | 11.59 | $11.85 | 58510 |
| 2022-07-11 | 11.51 | $11.75 | 42300 |
| 2022-07-08 | 11.44 | $11.91 | 36700 |
| 2022-07-07 | 11.33 | $12.06 | 80937 |
| 2022-07-06 | 11.17 | $11.75 | 142522 |
| 2022-07-05 | 11.05 | $11.86 | 143000 |
| 2022-07-01 | 10.88 | $11.42 | 69200 |
| 2022-06-30 | 10.79 | $11.12 | 92000 |
| 2022-06-29 | 10.74 | $10.97 | 120320 |
| 2022-06-28 | 10.71 | $11.26 | 197600 |
| 2022-06-27 | 10.63 | $10.89 | 292424 |
| 2022-06-24 | 10.60 | $10.56 | 143016 |
| 2022-06-23 | 10.65 | $10.41 | 93000 |
| 2022-06-22 | 10.73 | $10.59 | 497900 |
| 2022-06-21 | 10.80 | $10.99 | 353203 |
| 2022-06-17 | 10.79 | $10.89 | 1.1M |
| 2022-06-16 | 10.80 | $10.54 | 504037 |
| 2022-06-15 | 10.89 | $10.91 | 496827 |
| 2022-06-14 | 10.92 | $10.43 | 148600 |
| 2022-06-13 | 11.06 | $10.24 | 155800 |
| 2022-06-10 | 11.25 | $10.56 | 102538 |
| 2022-06-09 | 11.42 | $11.27 | 125913 |
| 2022-06-08 | 11.46 | $11.24 | 122943 |
| 2022-06-07 | 11.51 | $11.55 | 145900 |
| 2022-06-06 | 11.51 | $11.42 | 200900 |
| 2022-06-03 | 11.54 | $11.99 | 78146 |
| 2022-06-02 | 11.45 | $11.85 | 94700 |
| 2022-06-01 | 11.37 | $11.45 | 109400 |
| 2022-05-31 | 11.37 | $11.50 | 83100 |
| 2022-05-27 | 11.36 | $11.66 | 118400 |
| 2022-05-26 | 11.32 | $11.68 | 95646 |
| 2022-05-25 | 11.26 | $11.22 | 117500 |
| 2022-05-24 | 11.29 | $11.29 | 59247 |
| 2022-05-23 | 11.32 | $11.49 | 105900 |
| 2022-05-20 | 11.30 | $11.39 | 129318 |
| 2022-05-19 | 11.31 | $11.18 | 96020 |
| 2022-05-18 | 11.36 | $11.51 | 146200 |
| 2022-05-17 | 11.36 | $11.41 | 134020 |
| 2022-05-16 | 11.38 | $11.26 | 103846 |
| 2022-05-13 | 11.43 | $11.20 | 170500 |
| 2022-05-12 | 11.50 | $11.04 | 188700 |
| 2022-05-11 | 11.62 | $10.86 | 175100 |
| 2022-05-10 | 11.80 | $10.75 | 224316 |
| 2022-05-09 | 12.03 | $11.34 | 252400 |
| 2022-05-06 | 12.18 | $12.26 | 112800 |
| 2022-05-05 | 12.15 | $12.19 | 112436 |
| 2022-05-04 | 12.14 | $12.46 | 113304 |
| 2022-05-03 | 12.06 | $12.16 | 77226 |
| 2022-05-02 | 12.03 | $12.24 | 138200 |
| 2022-04-29 | 11.99 | $12.10 | 746440 |
| 2022-04-28 | 11.96 | $12.25 | 254500 |
| 2022-04-27 | 11.90 | $12.09 | 221157 |
| 2022-04-26 | 11.87 | $12.21 | 193844 |
| 2022-04-25 | 11.80 | $12.22 | 195300 |
| 2022-04-22 | 11.72 | $11.90 | 392209 |
| 2022-04-21 | 11.70 | $11.85 | 262500 |
| 2022-04-20 | 11.68 | $12.13 | 151462 |
| 2022-04-19 | 11.61 | $11.79 | 120400 |
| 2022-04-18 | 11.59 | $11.42 | 75724 |
| 2022-04-14 | 11.65 | $11.70 | 129400 |
| 2022-04-13 | 11.67 | $11.81 | 81500 |
| 2022-04-12 | 11.66 | $11.39 | 91300 |
| 2022-04-11 | 11.74 | $11.44 | 92601 |
| 2022-04-08 | 11.83 | $11.56 | 93102 |
| 2022-04-07 | 11.90 | $11.51 | 182200 |
| 2022-04-06 | 12.00 | $11.38 | 158710 |
| 2022-04-05 | 12.14 | $11.89 | 261700 |
| 2022-04-04 | 12.20 | $12.38 | 232842 |
| 2022-04-01 | 12.16 | $12.28 | 146800 |
| 2022-03-31 | 12.14 | $12.12 | 108839 |
| 2022-03-30 | 12.15 | $12.17 | 113103 |
| 2022-03-29 | 12.15 | $12.17 | 356137 |
| 2022-03-28 | 12.15 | $12.36 | 93848 |
| 2022-03-25 | 12.11 | $12.40 | 110300 |
| 2022-03-24 | 12.06 | $12.40 | 142621 |
| 2022-03-23 | 12.00 | $12.28 | 99118 |
| 2022-03-22 | 11.95 | $12.28 | 140036 |
| 2022-03-21 | 11.90 | $12.11 | 126429 |
| 2022-03-18 | 11.88 | $11.90 | 321600 |
| 2022-03-17 | 11.90 | $12.22 | 109710 |
| 2022-03-16 | 11.85 | $11.97 | 258519 |
| 2022-03-15 | 11.86 | $11.83 | 179600 |
| 2022-03-14 | 11.89 | $11.67 | 153813 |
| 2022-03-11 | 11.97 | $11.70 | 130300 |
| 2022-03-10 | 12.05 | $11.89 | 89600 |
| 2022-03-09 | 12.11 | $12.20 | 109540 |
| 2022-03-08 | 12.11 | $11.80 | 118602 |
| 2022-03-07 | 12.20 | $12.00 | 375600 |
| 2022-03-04 | 12.26 | $12.09 | 333423 |
| 2022-03-03 | 12.31 | $12.16 | 233517 |
| 2022-03-02 | 12.36 | $12.30 | 240815 |
| 2022-03-01 | 12.39 | $11.91 | 419000 |
| 2022-02-28 | 12.50 | $12.44 | 272046 |
| 2022-02-25 | 12.52 | $12.48 | 179500 |
| 2022-02-24 | 12.54 | $12.30 | 177100 |
| 2022-02-23 | 12.59 | $12.61 | 146817 |
| 2022-02-22 | 12.59 | $12.26 | 125038 |
| 2022-02-18 | 12.66 | $12.82 | 82149 |
| 2022-02-17 | 12.63 | $13.05 | 107700 |
| 2022-02-16 | 12.54 | $13.31 | 81462 |
| 2022-02-15 | 12.39 | $12.75 | 82300 |
| 2022-02-14 | 12.33 | $12.21 | 109421 |
| 2022-02-11 | 12.37 | $12.53 | 160100 |
| 2022-02-10 | 12.36 | $12.50 | 131026 |
| 2022-02-09 | 12.35 | $12.57 | 127700 |
| 2022-02-08 | 12.32 | $12.55 | 126743 |
| 2022-02-07 | 12.30 | $12.60 | 202026 |
| 2022-02-04 | 12.26 | $12.66 | 182400 |
| 2022-02-03 | 12.20 | $12.51 | 138800 |
| 2022-02-02 | 12.17 | $12.70 | 151700 |
| 2022-02-01 | 12.10 | $12.57 | 238100 |
| 2022-01-31 | 12.04 | $12.08 | 259200 |
| 2022-01-28 | 12.08 | $11.79 | 188600 |
| 2022-01-27 | 12.20 | $11.71 | 125700 |
| 2022-01-26 | 12.34 | $11.67 | 182831 |
| 2022-01-25 | 12.52 | $12.02 | 283409 |
| 2022-01-24 | 12.66 | $12.10 | 193917 |
| 2022-01-21 | 12.81 | $12.25 | 300324 |
| 2022-01-20 | 12.95 | $12.63 | 67300 |
| 2022-01-19 | 13.03 | $12.72 | 60216 |
| 2022-01-18 | 13.10 | $12.80 | 68200 |
| 2022-01-14 | 13.17 | $13.30 | 114700 |
| 2022-01-13 | 13.15 | $13.50 | 162900 |
| 2022-01-12 | 13.09 | $13.15 | 156800 |
| 2022-01-11 | 13.08 | $13.00 | 86100 |
| 2022-01-10 | 13.11 | $12.74 | 220914 |
| 2022-01-07 | 13.20 | $13.10 | 65319 |
| 2022-01-06 | 13.22 | $13.07 | 122143 |
| 2022-01-05 | 13.26 | $13.20 | 132245 |
| 2022-01-04 | 13.27 | $13.43 | 253903 |
| 2022-01-03 | 13.24 | $13.67 | 174837 |
| 2021-12-31 | 13.15 | $13.98 | 130739 |
| 2021-12-30 | 12.99 | $13.54 | 169042 |
| 2021-12-29 | 12.89 | $13.15 | 193300 |
| 2021-12-28 | 12.85 | $12.74 | 189729 |
| 2021-12-27 | 12.91 | $12.65 | 91413 |
| 2021-12-23 | 12.98 | $12.60 | 228600 |
| 2021-12-22 | 13.09 | $12.42 | 194715 |
| 2021-12-21 | 13.25 | $12.30 | 517618 |
| 2021-12-20 | 13.46 | $12.14 | 643621 |
| 2021-12-17 | 13.74 | $12.71 | 1.4M |
| 2021-12-16 | 13.94 | $13.03 | 570600 |
| 2021-12-15 | 14.10 | $13.43 | 461406 |
| 2021-12-14 | 14.21 | $13.25 | 161400 |
| 2021-12-13 | 14.37 | $13.49 | 174600 |
| 2021-12-10 | 14.50 | $14.03 | 145046 |
| 2021-12-09 | 14.53 | $14.38 | 145500 |
| 2021-12-08 | 14.50 | $14.73 | 188600 |
| 2021-12-07 | 14.38 | $15.01 | 228214 |
| 2021-12-06 | 14.18 | $14.50 | 416603 |
| 2021-12-03 | 14.05 | $14.35 | 365813 |
| 2021-12-02 | 13.93 | $14.35 | 472134 |
| 2021-12-01 | 13.79 | $14.02 | 298614 |
| 2021-11-30 | 13.69 | $13.77 | 334637 |
| 2021-11-29 | 13.62 | $13.17 | 274800 |
| 2021-11-26 | 13.67 | $13.27 | 31734 |
| 2021-11-24 | 13.71 | $13.50 | 75619 |
| 2021-11-23 | 13.70 | $13.23 | 449800 |
| 2021-11-22 | 13.74 | $13.93 | 329300 |
| 2021-11-19 | 13.64 | $13.95 | 176900 |
| 2021-11-18 | 13.51 | $14.03 | 372600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.01
2026-04-10
Close Price
$7.08
Vol: 364836
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.95
Average
10.79
Maximum
14.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-04-10 | 7.01 | $7.08 | 364836 |
| 2026-04-09 | 7.00 | $7.09 | 512119 |
| 2026-04-08 | 6.99 | $7.22 | 659898 |
| 2026-04-07 | 6.95 | $6.96 | 797945 |
| 2026-04-06 | 6.98 | $7.10 | 879122 |
| 2026-04-02 | 6.98 | $7.10 | 1.1M |
| 2026-04-01 | 6.98 | $7.03 | 591068 |
| 2026-03-31 | 7.01 | $7.26 | 829475 |
| 2026-03-30 | 6.98 | $7.15 | 670024 |
| 2026-03-27 | 6.99 | $6.91 | 720143 |
| 2026-03-26 | 7.07 | $7.33 | 1.3M |
| 2026-03-25 | 7.06 | $7.03 | 1.2M |
| 2026-03-24 | 7.13 | $7.05 | 1.1M |
| 2026-03-23 | 7.23 | $7.36 | 1.9M |
| 2026-03-20 | 7.25 | $7.57 | 914027 |
| 2026-03-19 | 7.23 | $7.54 | 412197 |
| 2026-03-18 | 7.21 | $7.74 | 492128 |
| 2026-03-17 | 7.13 | $7.74 | 676846 |
| 2026-03-16 | 7.05 | $7.32 | 2.6M |
| 2026-03-13 | 7.09 | $7.20 | 982625 |
| 2026-03-12 | 7.19 | $7.14 | 1.9M |
| 2026-03-11 | 7.34 | $7.52 | 1.2M |
| 2026-03-10 | 7.42 | $7.66 | 1.0M |
| 2026-03-09 | 7.48 | $7.68 | 878948 |
| 2026-03-06 | 7.56 | $7.71 | 1.5M |
| 2026-03-05 | 7.65 | $7.97 | 659986 |
| 2026-03-04 | 7.70 | $7.96 | 504840 |
| 2026-03-03 | 7.77 | $8.07 | 706851 |
| 2026-03-02 | 7.83 | $8.07 | 599031 |
| 2026-02-27 | 7.92 | $8.07 | 311440 |
| 2026-02-26 | 8.04 | $8.29 | 352012 |
| 2026-02-25 | 8.12 | $8.29 | 181439 |
| 2026-02-24 | 8.24 | $8.32 | 280696 |
| 2026-02-23 | 8.39 | $8.04 | 351424 |
| 2026-02-20 | 8.67 | $8.51 | 822703 |
| 2026-02-19 | 8.87 | $8.64 | 1.3M |
| 2026-02-18 | 9.09 | $9.02 | 661487 |
| 2026-02-17 | 9.24 | $8.54 | 1.4M |
| 2026-02-13 | 9.58 | $8.70 | 1.4M |
| 2026-02-12 | 9.96 | $8.50 | 1.1M |
| 2026-02-11 | 10.48 | $10.58 | 493469 |
| 2026-02-10 | 10.46 | $10.54 | 453424 |
| 2026-02-09 | 10.45 | $10.45 | 408700 |
| 2026-02-06 | 10.46 | $10.20 | 467541 |
| 2026-02-05 | 10.56 | $9.86 | 809300 |
| 2026-02-04 | 10.78 | $10.50 | 839900 |
| 2026-02-03 | 10.85 | $10.35 | 976800 |
| 2026-02-02 | 10.98 | $10.93 | 409100 |
| 2026-01-30 | 10.95 | $10.78 | 693300 |
| 2026-01-29 | 10.96 | $10.90 | 538300 |
| 2026-01-28 | 10.93 | $10.60 | 789322 |
| 2026-01-27 | 10.98 | $10.97 | 556710 |
| 2026-01-26 | 10.92 | $10.70 | 542100 |
| 2026-01-23 | 10.92 | $10.76 | 370903 |
| 2026-01-22 | 10.91 | $11.06 | 465744 |
| 2026-01-21 | 10.79 | $11.09 | 779700 |
| 2026-01-20 | 10.64 | $10.66 | 766916 |
| 2026-01-16 | 10.58 | $10.71 | 859500 |
| 2026-01-15 | 10.49 | $10.61 | 345900 |
| 2026-01-14 | 10.41 | $10.44 | 397043 |
| 2026-01-13 | 10.36 | $10.15 | 449511 |
| 2026-01-12 | 10.40 | $10.29 | 272100 |
| 2026-01-09 | 10.39 | $10.33 | 347533 |
| 2026-01-08 | 10.37 | $10.46 | 315600 |
| 2026-01-07 | 10.29 | $10.19 | 276518 |
| 2026-01-06 | 10.29 | $10.55 | 289000 |
| 2026-01-05 | 10.16 | $10.50 | 388309 |
| 2026-01-02 | 10.03 | $9.89 | 311630 |
| 2025-12-31 | 10.05 | $9.81 | 343844 |
| 2025-12-30 | 10.10 | $9.88 | 300700 |
| 2025-12-29 | 10.15 | $10.09 | 237000 |
| 2025-12-26 | 10.13 | $10.08 | 206949 |
| 2025-12-24 | 10.11 | $10.06 | 117735 |
| 2025-12-23 | 10.09 | $9.97 | 304830 |
| 2025-12-22 | 10.10 | $10.00 | 350100 |
| 2025-12-19 | 10.09 | $9.91 | 1.1M |
| 2025-12-18 | 10.11 | $9.83 | 351929 |
| 2025-12-17 | 10.15 | $9.91 | 558343 |
| 2025-12-16 | 10.18 | $10.18 | 418500 |
| 2025-12-15 | 10.12 | $10.06 | 341730 |
| 2025-12-12 | 10.09 | $10.27 | 599600 |
| 2025-12-11 | 9.99 | $10.38 | 429633 |
| 2025-12-10 | 9.82 | $10.21 | 717136 |
| 2025-12-09 | 9.67 | $9.97 | 653220 |
| 2025-12-08 | 9.57 | $9.78 | 633200 |
| 2025-12-05 | 9.50 | $9.84 | 420800 |
| 2025-12-04 | 9.40 | $9.85 | 437800 |
| 2025-12-03 | 9.29 | $9.84 | 607300 |
| 2025-12-02 | 9.15 | $9.43 | 619629 |
| 2025-12-01 | 9.11 | $9.43 | 437516 |
| 2025-11-28 | 9.08 | $9.38 | 201200 |
| 2025-11-26 | 9.06 | $9.38 | 563020 |
| 2025-11-25 | 9.04 | $9.24 | 375308 |
| 2025-11-24 | 9.07 | $9.20 | 580500 |
| 2025-11-21 | 9.13 | $9.09 | 666200 |
| 2025-11-20 | 9.25 | $8.70 | 725000 |
| 2025-11-19 | 9.51 | $9.16 | 703745 |
| 2025-11-18 | 9.70 | $9.35 | 731500 |
| 2025-11-17 | 9.88 | $9.31 | 666300 |
| 2025-11-14 | 10.11 | $9.91 | 622900 |
| 2025-11-13 | 10.20 | $9.88 | 497200 |
| 2025-11-12 | 10.33 | $10.16 | 684900 |
| 2025-11-11 | 10.39 | $10.45 | 602228 |
| 2025-11-10 | 10.39 | $10.42 | 479211 |
| 2025-11-07 | 10.39 | $10.58 | 906115 |
| 2025-11-06 | 10.34 | $10.39 | 731210 |
| 2025-11-05 | 10.35 | $10.58 | 369738 |
| 2025-11-04 | 10.29 | $10.31 | 301223 |
| 2025-11-03 | 10.32 | $10.33 | 475300 |
| 2025-10-31 | 10.35 | $10.16 | 405000 |
| 2025-10-30 | 10.44 | $10.15 | 337500 |
| 2025-10-29 | 10.56 | $10.61 | 413348 |
| 2025-10-28 | 10.56 | $10.88 | 274300 |
| 2025-10-27 | 10.48 | $10.82 | 318223 |
| 2025-10-24 | 10.41 | $10.55 | 178300 |
| 2025-10-23 | 10.40 | $10.52 | 420400 |
| 2025-10-22 | 10.42 | $10.57 | 370426 |
| 2025-10-21 | 10.42 | $10.74 | 276244 |
| 2025-10-20 | 10.37 | $10.70 | 307507 |
| 2025-10-17 | 10.33 | $10.47 | 433500 |
| 2025-10-16 | 10.36 | $10.48 | 429646 |
| 2025-10-15 | 10.40 | $10.82 | 295649 |
| 2025-10-14 | 10.35 | $10.69 | 342204 |
| 2025-10-13 | 10.34 | $10.51 | 324331 |
| 2025-10-10 | 10.39 | $10.25 | 412600 |
| 2025-10-09 | 10.54 | $10.73 | 504804 |
| 2025-10-08 | 10.57 | $10.57 | 494900 |
| 2025-10-07 | 10.68 | $10.95 | 375133 |
| 2025-10-06 | 10.69 | $10.93 | 371737 |
| 2025-10-03 | 10.72 | $10.89 | 294417 |
| 2025-10-02 | 10.77 | $10.69 | 238306 |
| 2025-10-01 | 10.91 | $10.69 | 576370 |
| 2025-09-30 | 11.09 | $10.88 | 401807 |
| 2025-09-29 | 11.25 | $11.18 | 287500 |
| 2025-09-26 | 11.36 | $11.23 | 329040 |
| 2025-09-25 | 11.48 | $11.24 | 474943 |
| 2025-09-24 | 11.63 | $11.29 | 553378 |
| 2025-09-23 | 11.80 | $11.77 | 486100 |
| 2025-09-22 | 11.85 | $11.87 | 364019 |
| 2025-09-19 | 11.89 | $11.97 | 1.5M |
| 2025-09-18 | 11.91 | $12.14 | 583059 |
| 2025-09-17 | 11.89 | $11.72 | 393927 |
| 2025-09-16 | 11.99 | $11.89 | 311416 |
| 2025-09-15 | 12.06 | $11.96 | 299000 |
| 2025-09-12 | 12.13 | $12.14 | 270828 |
| 2025-09-11 | 12.16 | $12.37 | 399225 |
| 2025-09-10 | 12.12 | $12.16 | 288117 |
| 2025-09-09 | 12.14 | $11.99 | 603519 |
| 2025-09-08 | 12.22 | $12.33 | 493900 |
| 2025-09-05 | 12.21 | $12.03 | 403939 |
| 2025-09-04 | 12.30 | $12.20 | 304247 |
| 2025-09-03 | 12.35 | $12.08 | 265740 |
| 2025-09-02 | 12.45 | $12.28 | 281123 |
| 2025-08-29 | 12.50 | $12.34 | 395123 |
| 2025-08-28 | 12.55 | $12.35 | 456000 |
| 2025-08-27 | 12.60 | $12.43 | 367500 |
| 2025-08-26 | 12.64 | $12.47 | 493341 |
| 2025-08-25 | 12.67 | $12.52 | 258807 |
| 2025-08-22 | 12.68 | $12.75 | 540045 |
| 2025-08-21 | 12.62 | $12.49 | 274249 |
| 2025-08-20 | 12.63 | $12.40 | 518823 |
| 2025-08-19 | 12.66 | $12.23 | 372100 |
| 2025-08-18 | 12.75 | $12.53 | 543507 |
| 2025-08-15 | 12.75 | $12.53 | 393432 |
| 2025-08-14 | 12.75 | $12.75 | 474500 |
| 2025-08-13 | 12.68 | $12.82 | 463520 |
| 2025-08-12 | 12.56 | $12.51 | 521200 |
| 2025-08-11 | 12.51 | $12.24 | 441509 |
| 2025-08-08 | 12.52 | $12.50 | 843418 |
| 2025-08-07 | 12.45 | $12.06 | 616800 |
| 2025-08-06 | 12.49 | $12.13 | 527900 |
| 2025-08-05 | 12.51 | $12.11 | 774300 |
| 2025-08-04 | 12.54 | $12.09 | 411700 |
| 2025-08-01 | 12.57 | $11.89 | 531922 |
| 2025-07-31 | 12.66 | $12.30 | 516938 |
| 2025-07-30 | 12.63 | $12.35 | 676000 |
| 2025-07-29 | 12.57 | $12.40 | 517800 |
| 2025-07-28 | 12.47 | $12.43 | 531169 |
| 2025-07-25 | 12.32 | $12.31 | 629401 |
| 2025-07-24 | 12.17 | $12.15 | 665100 |
| 2025-07-23 | 12.02 | $12.11 | 474936 |
| 2025-07-22 | 11.85 | $11.90 | 447400 |
| 2025-07-21 | 11.69 | $11.59 | 592300 |
| 2025-07-18 | 11.60 | $11.76 | 454400 |
| 2025-07-17 | 11.41 | $11.82 | 607300 |
| 2025-07-16 | 11.17 | $11.50 | 1.2M |
| 2025-07-15 | 10.96 | $10.81 | 603511 |
| 2025-07-14 | 10.92 | $10.90 | 490700 |
| 2025-07-11 | 10.83 | $10.83 | 350932 |
| 2025-07-10 | 10.75 | $11.04 | 444600 |
| 2025-07-09 | 10.58 | $10.74 | 1.0M |
| 2025-07-08 | 10.46 | $10.72 | 1.1M |
| 2025-07-07 | 10.32 | $10.49 | 497800 |
| 2025-07-03 | 10.22 | $10.75 | 342327 |
| 2025-07-02 | 10.01 | $10.68 | 645300 |
| 2025-07-01 | 9.78 | $10.49 | 1.0M |
| 2025-06-30 | 9.57 | $10.22 | 1.0M |
| 2025-06-27 | 9.39 | $10.10 | 3.8M |
| 2025-06-26 | 9.22 | $10.16 | 3.1M |
| 2025-06-25 | 9.01 | $9.80 | 2.5M |
| 2025-06-24 | 8.87 | $9.41 | 1.2M |
| 2025-06-23 | 8.83 | $9.11 | 1.2M |
| 2025-06-20 | 8.88 | $8.91 | 1.3M |
| 2025-06-18 | 9.03 | $9.01 | 625700 |
| 2025-06-17 | 9.19 | $9.01 | 762705 |
| 2025-06-16 | 9.39 | $9.34 | 568027 |
| 2025-06-13 | 9.54 | $9.37 | 858211 |
| 2025-06-12 | 9.72 | $9.79 | 1.1M |
| 2025-06-11 | 9.82 | $9.87 | 1.1M |
| 2025-06-10 | 9.93 | $10.00 | 799315 |
| 2025-06-09 | 10.02 | $9.89 | 733905 |
| 2025-06-06 | 10.18 | $9.87 | 512400 |
| 2025-06-05 | 10.39 | $9.96 | 679700 |
| 2025-06-04 | 10.62 | $10.36 | 1.1M |
| 2025-06-03 | 10.78 | $10.10 | 1.5M |
| 2025-06-02 | 11.06 | $10.54 | 562733 |
| 2025-05-30 | 11.27 | $10.86 | 869522 |
| 2025-05-29 | 11.42 | $10.84 | 532300 |
| 2025-05-28 | 11.61 | $11.49 | 500541 |
| 2025-05-27 | 11.64 | $11.45 | 837600 |
| 2025-05-23 | 11.68 | $11.21 | 423900 |
| 2025-05-22 | 11.81 | $11.19 | 497800 |
| 2025-05-21 | 11.97 | $11.23 | 597100 |
| 2025-05-20 | 12.15 | $11.67 | 259400 |
| 2025-05-19 | 12.22 | $11.97 | 364934 |
| 2025-05-16 | 12.21 | $12.13 | 503100 |
| 2025-05-15 | 12.13 | $12.20 | 443929 |
| 2025-05-14 | 12.01 | $12.12 | 508536 |
| 2025-05-13 | 11.89 | $11.96 | 1.6M |
| 2025-05-12 | 11.78 | $12.01 | 721400 |
| 2025-05-09 | 11.63 | $11.66 | 502106 |
| 2025-05-08 | 11.56 | $11.72 | 614100 |
| 2025-05-07 | 11.45 | $11.41 | 644910 |
| 2025-05-06 | 11.40 | $11.36 | 367400 |
| 2025-05-05 | 11.36 | $11.45 | 455500 |
| 2025-05-02 | 11.29 | $11.57 | 436300 |
| 2025-05-01 | 11.15 | $11.27 | 426029 |
| 2025-04-30 | 11.08 | $11.07 | 773800 |
| 2025-04-29 | 11.06 | $11.33 | 375919 |
| 2025-04-28 | 10.95 | $11.25 | 737294 |
| 2025-04-25 | 10.84 | $11.21 | 365979 |
| 2025-04-24 | 10.72 | $11.19 | 465800 |
| 2025-04-23 | 10.59 | $10.90 | 506900 |
| 2025-04-22 | 10.52 | $10.73 | 540531 |
| 2025-04-21 | 10.49 | $10.40 | 836133 |
| 2025-04-17 | 10.57 | $11.02 | 342408 |
| 2025-04-16 | 10.47 | $10.91 | 378384 |
| 2025-04-15 | 10.39 | $11.00 | 508820 |
| 2025-04-14 | 10.28 | $10.82 | 336300 |
| 2025-04-11 | 10.20 | $10.55 | 440662 |
| 2025-04-10 | 10.20 | $10.44 | 712554 |
| 2025-04-09 | 10.25 | $10.60 | 1.1M |
| 2025-04-08 | 10.26 | $9.61 | 862600 |
| 2025-04-07 | 10.60 | $9.93 | 1.3M |
| 2025-04-04 | 10.92 | $9.48 | 906048 |
| 2025-04-03 | 11.46 | $10.53 | 690900 |
| 2025-04-02 | 11.80 | $11.94 | 238600 |
| 2025-04-01 | 11.75 | $11.69 | 364215 |
| 2025-03-31 | 11.79 | $11.75 | 459718 |
| 2025-03-28 | 11.81 | $11.75 | 507500 |
| 2025-03-27 | 11.83 | $11.85 | 484326 |
| 2025-03-26 | 11.84 | $12.09 | 328322 |
| 2025-03-25 | 11.77 | $12.26 | 517400 |
| 2025-03-24 | 11.63 | $12.28 | 336682 |
| 2025-03-21 | 11.47 | $11.86 | 1.7M |
| 2025-03-20 | 11.40 | $11.96 | 369712 |
| 2025-03-19 | 11.30 | $11.92 | 469600 |
| 2025-03-18 | 11.19 | $11.67 | 314539 |
| 2025-03-17 | 11.14 | $11.72 | 339800 |
| 2025-03-14 | 11.08 | $11.47 | 441740 |
| 2025-03-13 | 11.10 | $11.04 | 191019 |
| 2025-03-12 | 11.26 | $11.30 | 272100 |
| 2025-03-11 | 11.39 | $11.19 | 426800 |
| 2025-03-10 | 11.59 | $11.15 | 555200 |
| 2025-03-07 | 11.86 | $11.64 | 624600 |
| 2025-03-06 | 12.03 | $11.61 | 458900 |
| 2025-03-05 | 12.27 | $12.08 | 461343 |
| 2025-03-04 | 12.41 | $12.02 | 497900 |
| 2025-03-03 | 12.60 | $12.61 | 788600 |
| 2025-02-28 | 12.66 | $12.77 | 677534 |
| 2025-02-27 | 12.68 | $12.66 | 448231 |
| 2025-02-26 | 12.74 | $12.81 | 410200 |
| 2025-02-25 | 12.77 | $12.64 | 524600 |
| 2025-02-24 | 12.87 | $12.68 | 546806 |
| 2025-02-21 | 12.98 | $12.92 | 827115 |
| 2025-02-20 | 13.04 | $12.99 | 750150 |
| 2025-02-19 | 13.10 | $13.19 | 740400 |
| 2025-02-18 | 13.10 | $13.40 | 1.3M |
| 2025-02-14 | 13.04 | $12.61 | 978500 |
| 2025-02-13 | 13.22 | $12.71 | 871203 |
| 2025-02-12 | 13.41 | $12.91 | 1.8M |
| 2025-02-11 | 13.58 | $13.44 | 1.0M |
| 2025-02-10 | 13.61 | $13.61 | 641400 |
| 2025-02-07 | 13.60 | $13.43 | 313236 |
| 2025-02-06 | 13.64 | $13.58 | 393000 |
| 2025-02-05 | 13.64 | $13.76 | 1.2M |
| 2025-02-04 | 13.58 | $13.29 | 263026 |
| 2025-02-03 | 13.65 | $13.35 | 388900 |
| 2025-01-31 | 13.71 | $13.66 | 459908 |
| 2025-01-30 | 13.69 | $13.72 | 344900 |
| 2025-01-29 | 13.65 | $13.66 | 328848 |
| 2025-01-28 | 13.60 | $13.69 | 525400 |
| 2025-01-27 | 13.54 | $13.40 | 311500 |
| 2025-01-24 | 13.55 | $13.77 | 318634 |
| 2025-01-23 | 13.45 | $13.76 | 607426 |
| 2025-01-22 | 13.32 | $13.45 | 371800 |
| 2025-01-21 | 13.26 | $13.65 | 796800 |
| 2025-01-17 | 13.13 | $13.39 | 637631 |
| 2025-01-16 | 13.04 | $13.43 | 492800 |
| 2025-01-15 | 12.93 | $13.34 | 631429 |
| 2025-01-14 | 12.82 | $12.99 | 418000 |
| 2025-01-13 | 12.80 | $12.77 | 502913 |
| 2025-01-10 | 12.84 | $12.71 | 733200 |
| 2025-01-08 | 12.91 | $13.40 | 442749 |
| 2025-01-07 | 12.79 | $13.19 | 889130 |
| 2025-01-06 | 12.70 | $13.17 | 1.3M |
| 2025-01-03 | 12.61 | $12.90 | 352100 |
| 2025-01-02 | 12.58 | $12.84 | 689323 |
| 2024-12-31 | 12.57 | $12.61 | 547410 |
| 2024-12-30 | 12.63 | $12.43 | 633919 |
| 2024-12-27 | 12.77 | $12.60 | 495800 |
| 2024-12-26 | 12.88 | $12.95 | 329046 |
| 2024-12-24 | 12.91 | $12.82 | 173800 |
| 2024-12-23 | 13.00 | $12.72 | 533735 |
| 2024-12-20 | 13.13 | $12.89 | 868111 |
| 2024-12-19 | 13.24 | $12.72 | 650926 |
| 2024-12-18 | 13.42 | $12.86 | 891400 |
| 2024-12-17 | 13.60 | $13.49 | 1.7M |
| 2024-12-16 | 13.62 | $13.31 | 682838 |
| 2024-12-13 | 13.69 | $13.25 | 535350 |
| 2024-12-12 | 13.79 | $13.28 | 639814 |
| 2024-12-11 | 13.90 | $13.62 | 511400 |
| 2024-12-10 | 13.92 | $13.34 | 584407 |
| 2024-12-09 | 14.02 | $13.29 | 830434 |
| 2024-12-06 | 14.15 | $13.24 | 613015 |
| 2024-12-05 | 14.32 | $13.70 | 891644 |
| 2024-12-04 | 14.36 | $13.90 | 1.2M |
| 2024-12-03 | 14.34 | $13.95 | 1.1M |
| 2024-12-02 | 14.28 | $14.10 | 1.2M |
| 2024-11-29 | 14.15 | $14.10 | 587700 |
| 2024-11-27 | 13.97 | $14.17 | 596125 |
| 2024-11-26 | 13.72 | $13.92 | 677100 |
| 2024-11-25 | 13.49 | $13.99 | 2.8M |
| 2024-11-22 | 13.16 | $13.79 | 836070 |
| 2024-11-21 | 12.82 | $13.60 | 1.8M |
| 2024-11-20 | 12.45 | $13.14 | 3.0M |
| 2024-11-19 | 12.14 | $12.30 | 691000 |
| 2024-11-18 | 12.02 | $12.10 | 535939 |
| 2024-11-15 | 11.94 | $12.03 | 612587 |
| 2024-11-14 | 11.85 | $11.90 | 654448 |
| 2024-11-13 | 11.78 | $11.80 | 623149 |
| 2024-11-12 | 11.73 | $12.08 | 1.1M |
| 2024-11-11 | 11.57 | $12.23 | 1.8M |
| 2024-11-08 | 11.32 | $11.68 | 1.2M |
| 2024-11-07 | 11.20 | $11.36 | 473400 |
| 2024-11-06 | 11.15 | $11.43 | 501500 |
| 2024-11-05 | 11.06 | $11.13 | 203744 |
| 2024-11-04 | 11.05 | $10.85 | 192220 |
| 2024-11-01 | 11.13 | $10.89 | 244900 |
| 2024-10-31 | 11.21 | $11.05 | 152800 |
| 2024-10-30 | 11.26 | $11.25 | 144817 |
| 2024-10-29 | 11.25 | $11.34 | 207820 |
| 2024-10-28 | 11.21 | $11.20 | 264600 |
| 2024-10-25 | 11.20 | $11.12 | 266431 |
| 2024-10-24 | 11.22 | $11.08 | 187100 |
| 2024-10-23 | 11.25 | $10.95 | 361901 |
| 2024-10-22 | 11.33 | $11.27 | 277137 |
| 2024-10-21 | 11.31 | $11.18 | 222650 |
| 2024-10-18 | 11.32 | $11.29 | 423900 |
| 2024-10-17 | 11.30 | $11.25 | 401800 |
| 2024-10-16 | 11.28 | $11.41 | 346028 |
| 2024-10-15 | 11.19 | $11.20 | 181200 |
| 2024-10-14 | 11.16 | $11.19 | 194600 |
| 2024-10-11 | 11.11 | $11.12 | 168600 |
| 2024-10-10 | 11.08 | $11.05 | 207400 |
| 2024-10-09 | 11.06 | $11.02 | 174211 |
| 2024-10-08 | 11.03 | $10.98 | 170100 |
| 2024-10-07 | 11.02 | $10.98 | 225000 |
| 2024-10-04 | 10.99 | $11.05 | 881900 |
| 2024-10-03 | 10.94 | $10.94 | 205300 |
| 2024-10-02 | 10.90 | $10.75 | 545200 |
| 2024-10-01 | 10.91 | $10.79 | 338600 |
| 2024-09-30 | 10.91 | $10.71 | 259800 |
| 2024-09-27 | 10.93 | $10.82 | 185757 |
| 2024-09-26 | 10.91 | $10.77 | 396905 |
| 2024-09-25 | 10.90 | $10.89 | 509400 |
| 2024-09-24 | 10.85 | $10.90 | 440649 |
| 2024-09-23 | 10.78 | $10.76 | 342902 |
| 2024-09-20 | 10.73 | $10.84 | 1.1M |
| 2024-09-19 | 10.64 | $10.94 | 778045 |
| 2024-09-18 | 10.50 | $10.51 | 430900 |
| 2024-09-17 | 10.45 | $10.74 | 435531 |
| 2024-09-16 | 10.33 | $10.54 | 403516 |
| 2024-09-13 | 10.23 | $10.50 | 300000 |
| 2024-09-12 | 10.12 | $10.16 | 464600 |
| 2024-09-11 | 10.10 | $10.13 | 259328 |
| 2024-09-10 | 10.08 | $10.11 | 383400 |
| 2024-09-09 | 10.06 | $10.02 | 275410 |
| 2024-09-06 | 10.07 | $9.98 | 382717 |
| 2024-09-05 | 10.08 | $10.07 | 199200 |
| 2024-09-04 | 10.07 | $10.07 | 311424 |
| 2024-09-03 | 10.05 | $9.96 | 673330 |
| 2024-08-30 | 10.07 | $10.05 | 256000 |
| 2024-08-29 | 10.05 | $9.96 | 360900 |
| 2024-08-28 | 10.06 | $9.76 | 241132 |
| 2024-08-27 | 10.13 | $9.91 | 279300 |
| 2024-08-26 | 10.16 | $10.09 | 237622 |
| 2024-08-23 | 10.14 | $10.35 | 598546 |
| 2024-08-22 | 10.03 | $10.00 | 574400 |
| 2024-08-21 | 10.00 | $10.10 | 486700 |
| 2024-08-20 | 9.93 | $10.10 | 567222 |
| 2024-08-19 | 9.85 | $10.32 | 782600 |
| 2024-08-16 | 9.67 | $10.01 | 368019 |
| 2024-08-15 | 9.55 | $9.89 | 489846 |
| 2024-08-14 | 9.44 | $9.70 | 283842 |
| 2024-08-13 | 9.37 | $9.83 | 550300 |
| 2024-08-12 | 9.24 | $9.73 | 659023 |
| 2024-08-09 | 9.12 | $9.30 | 526642 |
| 2024-08-08 | 9.10 | $8.78 | 356700 |
| 2024-08-07 | 9.25 | $8.59 | 443708 |
| 2024-08-06 | 9.49 | $8.72 | 565805 |
| 2024-08-05 | 9.74 | $8.90 | 713400 |
| 2024-08-02 | 9.99 | $9.34 | 427000 |
| 2024-08-01 | 10.15 | $9.65 | 533424 |
| 2024-07-31 | 10.23 | $9.97 | 684531 |
| 2024-07-30 | 10.23 | $9.89 | 426381 |
| 2024-07-29 | 10.25 | $9.96 | 526517 |
| 2024-07-26 | 10.24 | $10.17 | 412000 |
| 2024-07-25 | 10.15 | $10.05 | 544334 |
| 2024-07-24 | 10.07 | $9.78 | 877800 |
| 2024-07-23 | 10.05 | $9.92 | 407300 |
| 2024-07-22 | 9.97 | $9.82 | 322149 |
| 2024-07-19 | 9.90 | $9.74 | 547700 |
| 2024-07-18 | 9.83 | $9.82 | 1.2M |
| 2024-07-17 | 9.71 | $9.96 | 615735 |
| 2024-07-16 | 9.52 | $10.13 | 703141 |
| 2024-07-15 | 9.21 | $9.62 | 468342 |
| 2024-07-12 | 9.00 | $9.45 | 614135 |
| 2024-07-11 | 8.79 | $9.28 | 711700 |
| 2024-07-10 | 8.58 | $8.85 | 748501 |
| 2024-07-09 | 8.47 | $8.80 | 572600 |
| 2024-07-08 | 8.34 | $8.36 | 682542 |
| 2024-07-05 | 8.31 | $8.22 | 341400 |
| 2024-07-03 | 8.33 | $8.30 | 271537 |
| 2024-07-02 | 8.33 | $8.26 | 350516 |
| 2024-07-01 | 8.33 | $8.19 | 893900 |
| 2024-06-28 | 8.36 | $8.48 | 2.3M |
| 2024-06-27 | 8.30 | $8.36 | 440422 |
| 2024-06-26 | 8.27 | $8.30 | 649017 |
| 2024-06-25 | 8.24 | $8.25 | 310800 |
| 2024-06-24 | 8.22 | $8.37 | 295403 |
| 2024-06-21 | 8.17 | $8.24 | 718045 |
| 2024-06-20 | 8.13 | $8.31 | 537500 |
| 2024-06-18 | 8.07 | $8.09 | 423734 |
| 2024-06-17 | 8.07 | $7.90 | 549100 |
| 2024-06-14 | 8.12 | $8.00 | 517700 |
| 2024-06-13 | 8.15 | $8.06 | 488100 |
| 2024-06-12 | 8.17 | $8.07 | 639233 |
| 2024-06-11 | 8.19 | $8.25 | 516446 |
| 2024-06-10 | 8.16 | $8.15 | 275300 |
| 2024-06-07 | 8.15 | $8.10 | 470011 |
| 2024-06-06 | 8.15 | $8.13 | 345000 |
| 2024-06-05 | 8.15 | $8.09 | 510100 |
| 2024-06-04 | 8.15 | $7.96 | 337300 |
| 2024-06-03 | 8.19 | $8.03 | 372300 |
| 2024-05-31 | 8.22 | $8.08 | 451437 |
| 2024-05-30 | 8.24 | $8.09 | 317500 |
| 2024-05-29 | 8.26 | $8.05 | 415000 |
| 2024-05-28 | 8.29 | $8.03 | 351914 |
| 2024-05-24 | 8.33 | $8.19 | 323510 |
| 2024-05-23 | 8.32 | $8.13 | 376400 |
| 2024-05-22 | 8.34 | $8.22 | 463200 |
| 2024-05-21 | 8.32 | $8.20 | 455947 |
| 2024-05-20 | 8.30 | $8.17 | 388324 |
| 2024-05-17 | 8.28 | $8.23 | 327719 |
| 2024-05-16 | 8.23 | $8.29 | 390200 |
| 2024-05-15 | 8.15 | $8.28 | 501618 |
| 2024-05-14 | 8.06 | $8.32 | 857634 |
| 2024-05-13 | 7.93 | $8.31 | 744400 |
| 2024-05-10 | 7.77 | $8.18 | 695300 |
| 2024-05-09 | 7.62 | $8.13 | 806456 |
| 2024-05-08 | 7.45 | $7.59 | 358960 |
| 2024-05-07 | 7.42 | $7.63 | 435315 |
| 2024-05-06 | 7.37 | $7.64 | 270400 |
| 2024-05-03 | 7.31 | $7.55 | 735600 |
| 2024-05-02 | 7.26 | $7.36 | 669100 |
| 2024-05-01 | 7.27 | $7.35 | 801913 |
| 2024-04-30 | 7.29 | $7.10 | 739306 |
| 2024-04-29 | 7.40 | $7.55 | 1.1M |
| 2024-04-26 | 7.39 | $7.46 | 1.1M |
| 2024-04-25 | 7.41 | $7.40 | 1.1M |
| 2024-04-24 | 7.46 | $7.59 | 718312 |
| 2024-04-23 | 7.46 | $7.59 | 597236 |
| 2024-04-22 | 7.47 | $7.54 | 640736 |
| 2024-04-19 | 7.50 | $7.49 | 684000 |
| 2024-04-18 | 7.56 | $7.42 | 837847 |
| 2024-04-17 | 7.65 | $7.49 | 611849 |
| 2024-04-16 | 7.75 | $7.49 | 690039 |
| 2024-04-15 | 7.87 | $7.57 | 623515 |
| 2024-04-12 | 7.99 | $7.69 | 460800 |
| 2024-04-11 | 8.10 | $7.81 | 611500 |
| 2024-04-10 | 8.21 | $7.74 | 621624 |
| 2024-04-09 | 8.35 | $8.28 | 709600 |
| 2024-04-08 | 8.36 | $8.36 | 289950 |
| 2024-04-05 | 8.35 | $8.40 | 541245 |
| 2024-04-04 | 8.32 | $8.40 | 414625 |
| 2024-04-03 | 8.28 | $8.36 | 1.0M |
| 2024-04-02 | 8.25 | $8.37 | 328000 |
| 2024-04-01 | 8.20 | $8.44 | 633048 |
| 2024-03-28 | 8.13 | $8.42 | 687319 |
| 2024-03-27 | 8.05 | $8.38 | 889018 |
| 2024-03-26 | 7.97 | $7.94 | 636644 |
| 2024-03-25 | 8.01 | $8.01 | 832700 |
| 2024-03-22 | 8.04 | $8.14 | 563800 |
| 2024-03-21 | 8.04 | $8.29 | 586600 |
| 2024-03-20 | 8.00 | $8.25 | 714726 |
| 2024-03-19 | 7.96 | $8.04 | 619907 |
| 2024-03-18 | 7.98 | $8.07 | 835500 |
| 2024-03-15 | 8.01 | $8.21 | 1.1M |
| 2024-03-14 | 8.00 | $8.09 | 670100 |
| 2024-03-13 | 8.03 | $8.26 | 892741 |
| 2024-03-12 | 8.02 | $8.24 | 789700 |
| 2024-03-11 | 8.02 | $8.20 | 756933 |
| 2024-03-08 | 8.04 | $8.09 | 669909 |
| 2024-03-07 | 8.10 | $8.04 | 671700 |
| 2024-03-06 | 8.20 | $7.82 | 751000 |
| 2024-03-05 | 8.39 | $7.82 | 1.1M |
| 2024-03-04 | 8.63 | $7.99 | 1.3M |
| 2024-03-01 | 8.87 | $8.33 | 3.3M |
| 2024-02-29 | 9.06 | $9.27 | 556328 |
| 2024-02-28 | 8.99 | $9.10 | 527400 |
| 2024-02-27 | 8.96 | $9.11 | 703400 |
| 2024-02-26 | 8.92 | $8.85 | 791300 |
| 2024-02-23 | 8.95 | $8.72 | 567840 |
| 2024-02-22 | 9.04 | $8.73 | 1.2M |
| 2024-02-21 | 9.14 | $8.68 | 456840 |
| 2024-02-20 | 9.28 | $9.27 | 659425 |
| 2024-02-16 | 9.27 | $9.41 | 430900 |
| 2024-02-15 | 9.20 | $9.43 | 425037 |
| 2024-02-14 | 9.11 | $9.11 | 570738 |
| 2024-02-13 | 9.11 | $9.00 | 1.2M |
| 2024-02-12 | 9.14 | $9.40 | 527138 |
| 2024-02-09 | 9.05 | $9.16 | 442000 |
| 2024-02-08 | 9.02 | $9.22 | 332619 |
| 2024-02-07 | 8.97 | $9.07 | 507500 |
| 2024-02-06 | 8.95 | $8.97 | 612245 |
| 2024-02-05 | 8.96 | $8.98 | 1.1M |
| 2024-02-02 | 8.97 | $8.73 | 2.3M |
| 2024-02-01 | 9.06 | $8.86 | 3.4M |
| 2024-01-31 | 9.14 | $9.20 | 428306 |
| 2024-01-30 | 9.12 | $9.35 | 236700 |
| 2024-01-29 | 9.06 | $9.30 | 207339 |
| 2024-01-26 | 9.00 | $9.23 | 337738 |
| 2024-01-25 | 8.95 | $9.09 | 372600 |
| 2024-01-24 | 8.93 | $9.16 | 409154 |
| 2024-01-23 | 8.90 | $9.27 | 547600 |
| 2024-01-22 | 8.82 | $9.18 | 829505 |
| 2024-01-19 | 8.76 | $9.06 | 624400 |
| 2024-01-18 | 8.73 | $9.12 | 444200 |
| 2024-01-17 | 8.68 | $8.80 | 338900 |
| 2024-01-16 | 8.73 | $8.86 | 413827 |
| 2024-01-12 | 8.78 | $8.70 | 568427 |
| 2024-01-11 | 8.89 | $8.73 | 430638 |
| 2024-01-10 | 9.02 | $8.77 | 750233 |
| 2024-01-09 | 9.17 | $8.86 | 831913 |
| 2024-01-08 | 9.34 | $8.92 | 3.8M |
| 2024-01-05 | 9.52 | $8.73 | 2.0M |
| 2024-01-04 | 9.81 | $9.34 | 372100 |
| 2024-01-03 | 9.96 | $9.47 | 428000 |
| 2024-01-02 | 10.11 | $9.61 | 588100 |
| 2023-12-29 | 10.25 | $10.22 | 1.3M |
| 2023-12-28 | 10.21 | $10.42 | 579700 |
| 2023-12-27 | 10.11 | $10.08 | 419232 |
| 2023-12-26 | 10.09 | $10.07 | 258100 |
| 2023-12-22 | 10.06 | $9.78 | 486400 |
| 2023-12-21 | 10.12 | $9.69 | 1.0M |
| 2023-12-20 | 10.22 | $10.23 | 705000 |
| 2023-12-19 | 10.16 | $10.31 | 564041 |
| 2023-12-18 | 10.07 | $10.17 | 354926 |
| 2023-12-15 | 10.00 | $10.20 | 953000 |
| 2023-12-14 | 9.89 | $10.11 | 607812 |
| 2023-12-13 | 9.80 | $9.89 | 1.0M |
| 2023-12-12 | 9.75 | $9.33 | 508931 |
| 2023-12-11 | 9.87 | $9.66 | 166100 |
| 2023-12-08 | 9.90 | $9.93 | 282335 |
| 2023-12-07 | 9.86 | $9.83 | 277313 |
| 2023-12-06 | 9.84 | $9.67 | 301547 |
| 2023-12-05 | 9.86 | $9.63 | 364817 |
| 2023-12-04 | 9.90 | $9.72 | 370300 |
| 2023-12-01 | 9.92 | $10.02 | 402700 |
| 2023-11-30 | 9.85 | $10.20 | 423000 |
| 2023-11-29 | 9.70 | $9.98 | 443222 |
| 2023-11-28 | 9.59 | $9.66 | 354900 |
| 2023-11-27 | 9.55 | $9.62 | 337405 |
| 2023-11-24 | 9.52 | $9.76 | 173029 |
| 2023-11-22 | 9.44 | $9.69 | 316644 |
| 2023-11-21 | 9.37 | $9.38 | 284200 |
| 2023-11-20 | 9.39 | $9.44 | 259531 |
| 2023-11-17 | 9.39 | $9.18 | 622626 |
| 2023-11-16 | 9.47 | $9.24 | 295100 |
| 2023-11-15 | 9.56 | $9.54 | 275413 |
| 2023-11-14 | 9.57 | $9.60 | 487629 |
| 2023-11-13 | 9.56 | $9.22 | 222733 |
| 2023-11-10 | 9.68 | $9.49 | 484800 |
| 2023-11-09 | 9.75 | $9.94 | 271000 |
| 2023-11-08 | 9.68 | $10.09 | 159046 |
| 2023-11-07 | 9.55 | $9.89 | 137412 |
| 2023-11-06 | 9.47 | $10.02 | 220000 |
| 2023-11-03 | 9.32 | $10.08 | 253100 |
| 2023-11-02 | 9.14 | $9.73 | 200613 |
| 2023-11-01 | 9.02 | $9.41 | 158300 |
| 2023-10-31 | 9.00 | $9.42 | 160700 |
| 2023-10-30 | 8.97 | $9.43 | 177800 |
| 2023-10-27 | 8.95 | $9.10 | 174418 |
| 2023-10-26 | 9.03 | $9.10 | 281906 |
| 2023-10-25 | 9.14 | $9.11 | 315600 |
| 2023-10-24 | 9.29 | $9.23 | 297700 |
| 2023-10-23 | 9.44 | $9.17 | 341108 |
| 2023-10-20 | 9.65 | $9.30 | 221000 |
| 2023-10-19 | 9.87 | $9.68 | 162700 |
| 2023-10-18 | 10.03 | $9.93 | 190514 |
| 2023-10-17 | 10.15 | $10.41 | 177522 |
| 2023-10-16 | 10.15 | $10.20 | 171628 |
| 2023-10-13 | 10.22 | $10.08 | 136011 |
| 2023-10-12 | 10.36 | $10.20 | 225413 |
| 2023-10-11 | 10.49 | $10.50 | 317900 |
| 2023-10-10 | 10.57 | $10.59 | 379048 |
| 2023-10-09 | 10.64 | $10.31 | 263600 |
| 2023-10-06 | 10.82 | $10.54 | 634019 |
| 2023-10-05 | 10.96 | $10.61 | 286800 |
| 2023-10-04 | 11.13 | $10.97 | 211913 |
| 2023-10-03 | 11.21 | $10.93 | 163800 |
| 2023-10-02 | 11.33 | $11.36 | 298246 |
| 2023-09-29 | 11.35 | $11.65 | 1.0M |
| 2023-09-28 | 11.27 | $11.60 | 169200 |
| 2023-09-27 | 11.20 | $11.39 | 179300 |
| 2023-09-26 | 11.18 | $11.38 | 192000 |
| 2023-09-25 | 11.17 | $11.53 | 267000 |
| 2023-09-22 | 11.11 | $11.18 | 89200 |
| 2023-09-21 | 11.15 | $11.32 | 143500 |
| 2023-09-20 | 11.16 | $11.32 | 127400 |
| 2023-09-19 | 11.17 | $11.25 | 140521 |
| 2023-09-18 | 11.22 | $11.28 | 148200 |
| 2023-09-15 | 11.27 | $11.26 | 556188 |
| 2023-09-14 | 11.34 | $11.34 | 176105 |
| 2023-09-13 | 11.40 | $11.33 | 213200 |
| 2023-09-12 | 11.49 | $11.45 | 211200 |
| 2023-09-11 | 11.56 | $11.47 | 166307 |
| 2023-09-08 | 11.65 | $11.52 | 162300 |
| 2023-09-07 | 11.74 | $11.51 | 233600 |
| 2023-09-06 | 11.85 | $11.67 | 229632 |
| 2023-09-05 | 11.94 | $11.46 | 169742 |
| 2023-09-01 | 12.12 | $11.74 | 321149 |
| 2023-08-31 | 12.25 | $12.05 | 880600 |
| 2023-08-30 | 12.31 | $12.19 | 182838 |
| 2023-08-29 | 12.33 | $12.23 | 138000 |
| 2023-08-28 | 12.35 | $12.22 | 119047 |
| 2023-08-25 | 12.36 | $12.12 | 144800 |
| 2023-08-24 | 12.42 | $12.23 | 148000 |
| 2023-08-23 | 12.44 | $12.31 | 104500 |
| 2023-08-22 | 12.44 | $12.20 | 123800 |
| 2023-08-21 | 12.47 | $12.14 | 139164 |
| 2023-08-18 | 12.52 | $12.51 | 208639 |
| 2023-08-17 | 12.47 | $12.45 | 243830 |
| 2023-08-16 | 12.41 | $12.54 | 215900 |
| 2023-08-15 | 12.31 | $12.35 | 269700 |
| 2023-08-14 | 12.24 | $12.55 | 274900 |
| 2023-08-11 | 12.09 | $12.62 | 472331 |
| 2023-08-10 | 11.88 | $11.85 | 195009 |
| 2023-08-09 | 11.86 | $11.71 | 185731 |
| 2023-08-08 | 11.89 | $11.92 | 227937 |
| 2023-08-07 | 11.85 | $11.99 | 282500 |
| 2023-08-04 | 11.78 | $11.83 | 178800 |
| 2023-08-03 | 11.74 | $11.59 | 222835 |
| 2023-08-02 | 11.77 | $11.70 | 181300 |
| 2023-08-01 | 11.77 | $11.88 | 236200 |
| 2023-07-31 | 11.71 | $11.85 | 136205 |
| 2023-07-28 | 11.64 | $11.62 | 96029 |
| 2023-07-27 | 11.62 | $11.58 | 140400 |
| 2023-07-26 | 11.62 | $11.71 | 150633 |
| 2023-07-25 | 11.57 | $11.45 | 136200 |
| 2023-07-24 | 11.59 | $11.65 | 129100 |
| 2023-07-21 | 11.55 | $11.51 | 147022 |
| 2023-07-20 | 11.54 | $11.60 | 203829 |
| 2023-07-19 | 11.50 | $11.73 | 282827 |
| 2023-07-18 | 11.41 | $11.56 | 175000 |
| 2023-07-17 | 11.35 | $11.38 | 167200 |
| 2023-07-14 | 11.34 | $11.41 | 188044 |
| 2023-07-13 | 11.31 | $11.61 | 180800 |
| 2023-07-12 | 11.21 | $11.41 | 182337 |
| 2023-07-11 | 11.15 | $11.26 | 123108 |
| 2023-07-10 | 11.13 | $11.09 | 163445 |
| 2023-07-07 | 11.15 | $11.18 | 251915 |
| 2023-07-06 | 11.15 | $11.00 | 196200 |
| 2023-07-05 | 11.21 | $11.10 | 169900 |
| 2023-07-03 | 11.26 | $11.28 | 77733 |
| 2023-06-30 | 11.25 | $11.30 | 198607 |
| 2023-06-29 | 11.23 | $11.19 | 393242 |
| 2023-06-28 | 11.25 | $11.13 | 301500 |
| 2023-06-27 | 11.28 | $11.07 | 253515 |
| 2023-06-26 | 11.34 | $10.79 | 496149 |
| 2023-06-23 | 11.50 | $10.90 | 5.9M |
| 2023-06-22 | 11.66 | $11.36 | 372200 |
| 2023-06-21 | 11.70 | $11.54 | 238000 |
| 2023-06-20 | 11.68 | $11.55 | 270811 |
| 2023-06-16 | 11.66 | $11.49 | 273500 |
| 2023-06-15 | 11.64 | $11.67 | 245929 |
| 2023-06-14 | 11.56 | $11.55 | 222103 |
| 2023-06-13 | 11.49 | $11.42 | 200213 |
| 2023-06-12 | 11.45 | $11.31 | 341750 |
| 2023-06-09 | 11.42 | $11.42 | 405533 |
| 2023-06-08 | 11.35 | $11.46 | 143133 |
| 2023-06-07 | 11.24 | $11.47 | 168700 |
| 2023-06-06 | 11.10 | $11.39 | 172519 |
| 2023-06-05 | 10.95 | $11.12 | 205376 |
| 2023-06-02 | 10.85 | $11.00 | 169248 |
| 2023-06-01 | 10.76 | $10.85 | 160600 |
| 2023-05-31 | 10.70 | $10.63 | 94629 |
| 2023-05-30 | 10.69 | $10.46 | 112048 |
| 2023-05-26 | 10.73 | $10.63 | 100700 |
| 2023-05-25 | 10.72 | $10.50 | 77900 |
| 2023-05-24 | 10.75 | $10.59 | 108300 |
| 2023-05-23 | 10.76 | $10.81 | 123107 |
| 2023-05-22 | 10.69 | $10.88 | 194630 |
| 2023-05-19 | 10.58 | $10.74 | 224813 |
| 2023-05-18 | 10.49 | $10.56 | 391000 |
| 2023-05-17 | 10.44 | $10.81 | 214800 |
| 2023-05-16 | 10.29 | $10.76 | 449000 |
| 2023-05-15 | 10.13 | $10.07 | 109336 |
| 2023-05-12 | 10.15 | $10.10 | 169246 |
| 2023-05-11 | 10.16 | $10.12 | 162600 |
| 2023-05-10 | 10.17 | $10.12 | 154317 |
| 2023-05-09 | 10.18 | $9.97 | 148100 |
| 2023-05-08 | 10.24 | $10.00 | 99000 |
| 2023-05-05 | 10.30 | $10.14 | 141900 |
| 2023-05-04 | 10.34 | $10.10 | 160210 |
| 2023-05-03 | 10.38 | $10.34 | 237030 |
| 2023-05-02 | 10.37 | $10.16 | 118528 |
| 2023-05-01 | 10.40 | $10.44 | 176118 |
| 2023-04-28 | 10.35 | $10.33 | 122811 |
| 2023-04-27 | 10.32 | $10.10 | 143500 |
| 2023-04-26 | 10.35 | $10.09 | 177606 |
| 2023-04-25 | 10.39 | $9.98 | 166800 |
| 2023-04-24 | 10.47 | $10.25 | 102500 |
| 2023-04-21 | 10.49 | $10.31 | 137100 |
| 2023-04-20 | 10.48 | $10.48 | 89800 |
| 2023-04-19 | 10.41 | $10.71 | 174517 |
| 2023-04-18 | 10.25 | $10.40 | 234936 |
| 2023-04-17 | 10.16 | $10.42 | 171921 |
| 2023-04-14 | 10.03 | $10.48 | 258728 |
| 2023-04-13 | 9.86 | $10.11 | 308012 |
| 2023-04-12 | 9.76 | $9.91 | 296900 |
| 2023-04-11 | 9.71 | $9.83 | 168816 |
| 2023-04-10 | 9.67 | $9.77 | 237107 |
| 2023-04-06 | 9.65 | $9.60 | 147000 |
| 2023-04-05 | 9.68 | $9.58 | 196600 |
| 2023-04-04 | 9.72 | $9.65 | 238408 |
| 2023-04-03 | 9.75 | $9.97 | 169334 |
| 2023-03-31 | 9.69 | $10.11 | 213900 |
| 2023-03-30 | 9.57 | $9.82 | 134839 |
| 2023-03-29 | 9.52 | $9.93 | 109200 |
| 2023-03-28 | 9.43 | $9.82 | 168719 |
| 2023-03-27 | 9.37 | $9.99 | 202000 |
| 2023-03-24 | 9.23 | $9.87 | 193315 |
| 2023-03-23 | 9.12 | $9.60 | 233749 |
| 2023-03-22 | 9.07 | $9.55 | 254133 |
| 2023-03-21 | 9.04 | $9.70 | 239900 |
| 2023-03-20 | 8.96 | $9.25 | 846620 |
| 2023-03-17 | 9.02 | $9.06 | 239600 |
| 2023-03-16 | 9.16 | $9.25 | 220290 |
| 2023-03-15 | 9.28 | $9.11 | 242425 |
| 2023-03-14 | 9.49 | $9.16 | 241200 |
| 2023-03-13 | 9.74 | $9.24 | 647901 |
| 2023-03-10 | 10.02 | $9.62 | 748915 |
| 2023-03-09 | 10.25 | $9.93 | 579942 |
| 2023-03-08 | 10.44 | $10.30 | 141523 |
| 2023-03-07 | 10.56 | $10.40 | 260200 |
| 2023-03-06 | 10.67 | $10.63 | 156283 |
| 2023-03-03 | 10.75 | $10.78 | 177800 |
| 2023-03-02 | 10.79 | $10.64 | 43916 |
| 2023-03-01 | 10.90 | $10.82 | 94800 |
| 2023-02-28 | 10.97 | $10.77 | 103000 |
| 2023-02-27 | 11.07 | $11.00 | 73700 |
| 2023-02-24 | 11.13 | $10.89 | 49609 |
| 2023-02-23 | 11.24 | $11.09 | 60600 |
| 2023-02-22 | 11.30 | $11.11 | 72600 |
| 2023-02-21 | 11.38 | $11.09 | 74503 |
| 2023-02-17 | 11.47 | $11.50 | 73621 |
| 2023-02-16 | 11.46 | $11.52 | 95100 |
| 2023-02-15 | 11.44 | $11.38 | 61100 |
| 2023-02-14 | 11.45 | $11.33 | 91524 |
| 2023-02-13 | 11.48 | $11.33 | 106124 |
| 2023-02-10 | 11.52 | $11.37 | 84800 |
| 2023-02-09 | 11.55 | $11.26 | 122100 |
| 2023-02-08 | 11.63 | $11.50 | 147304 |
| 2023-02-07 | 11.63 | $11.60 | 326000 |
| 2023-02-06 | 11.61 | $11.55 | 105126 |
| 2023-02-03 | 11.59 | $11.81 | 193404 |
| 2023-02-02 | 11.48 | $11.62 | 244400 |
| 2023-02-01 | 11.41 | $11.31 | 294000 |
| 2023-01-31 | 11.42 | $11.30 | 83900 |
| 2023-01-30 | 11.42 | $11.13 | 53200 |
| 2023-01-27 | 11.48 | $11.32 | 81229 |
| 2023-01-26 | 11.49 | $11.26 | 50000 |
| 2023-01-25 | 11.52 | $11.26 | 187449 |
| 2023-01-24 | 11.55 | $11.16 | 103600 |
| 2023-01-23 | 11.61 | $11.43 | 128800 |
| 2023-01-20 | 11.59 | $11.26 | 153100 |
| 2023-01-19 | 11.62 | $11.27 | 65800 |
| 2023-01-18 | 11.64 | $11.60 | 86000 |
| 2023-01-17 | 11.56 | $11.63 | 103336 |
| 2023-01-13 | 11.44 | $11.64 | 117147 |
| 2023-01-12 | 11.29 | $11.58 | 119000 |
| 2023-01-11 | 11.11 | $11.28 | 143247 |
| 2023-01-10 | 10.99 | $11.25 | 214430 |
| 2023-01-09 | 10.85 | $11.05 | 123646 |
| 2023-01-06 | 10.74 | $10.88 | 129900 |
| 2023-01-05 | 10.66 | $10.74 | 93903 |
| 2023-01-04 | 10.60 | $11.01 | 164300 |
| 2023-01-03 | 10.44 | $10.85 | 220722 |
| 2022-12-30 | 10.29 | $10.67 | 723100 |
| 2022-12-29 | 10.17 | $10.33 | 337119 |
| 2022-12-28 | 10.13 | $9.92 | 576429 |
| 2022-12-27 | 10.21 | $10.39 | 411226 |
| 2022-12-23 | 10.16 | $9.76 | 279700 |
| 2022-12-22 | 10.30 | $9.85 | 135800 |
| 2022-12-21 | 10.44 | $10.18 | 342437 |
| 2022-12-20 | 10.51 | $10.45 | 236318 |
| 2022-12-19 | 10.51 | $10.21 | 343000 |
| 2022-12-16 | 10.58 | $10.44 | 615134 |
| 2022-12-15 | 10.60 | $10.45 | 359434 |
| 2022-12-14 | 10.61 | $10.82 | 302400 |
| 2022-12-13 | 10.50 | $10.62 | 288819 |
| 2022-12-12 | 10.43 | $10.53 | 108500 |
| 2022-12-09 | 10.38 | $10.27 | 108800 |
| 2022-12-08 | 10.39 | $10.30 | 145900 |
| 2022-12-07 | 10.40 | $10.30 | 87420 |
| 2022-12-06 | 10.41 | $10.24 | 171700 |
| 2022-12-05 | 10.44 | $10.53 | 181200 |
| 2022-12-02 | 10.38 | $10.55 | 125228 |
| 2022-12-01 | 10.30 | $10.46 | 109336 |
| 2022-11-30 | 10.23 | $10.23 | 213234 |
| 2022-11-29 | 10.21 | $10.22 | 91500 |
| 2022-11-28 | 10.20 | $10.25 | 107200 |
| 2022-11-25 | 10.18 | $10.39 | 53200 |
| 2022-11-23 | 10.10 | $10.19 | 150746 |
| 2022-11-22 | 10.08 | $10.28 | 163200 |
| 2022-11-21 | 10.02 | $10.14 | 117000 |
| 2022-11-18 | 10.00 | $10.25 | 176700 |
| 2022-11-17 | 9.94 | $9.97 | 142000 |
| 2022-11-16 | 9.95 | $9.91 | 149000 |
| 2022-11-15 | 9.99 | $10.00 | 153508 |
| 2022-11-14 | 10.02 | $9.72 | 219600 |
| 2022-11-11 | 10.14 | $10.28 | 244250 |
| 2022-11-10 | 10.11 | $10.54 | 240700 |
| 2022-11-09 | 10.00 | $9.72 | 97847 |
| 2022-11-08 | 10.13 | $9.88 | 84800 |
| 2022-11-07 | 10.24 | $10.00 | 143804 |
| 2022-11-04 | 10.33 | $10.02 | 132446 |
| 2022-11-03 | 10.44 | $10.13 | 54846 |
| 2022-11-02 | 10.54 | $10.55 | 75100 |
| 2022-11-01 | 10.53 | $10.48 | 171111 |
| 2022-10-31 | 10.54 | $10.39 | 84438 |
| 2022-10-28 | 10.59 | $10.81 | 76506 |
| 2022-10-27 | 10.51 | $10.62 | 73800 |
| 2022-10-26 | 10.47 | $10.66 | 54511 |
| 2022-10-25 | 10.42 | $10.78 | 261619 |
| 2022-10-24 | 10.32 | $10.60 | 86848 |
| 2022-10-21 | 10.25 | $10.48 | 64729 |
| 2022-10-20 | 10.22 | $10.32 | 254100 |
| 2022-10-19 | 10.23 | $10.43 | 134809 |
| 2022-10-18 | 10.22 | $10.48 | 143303 |
| 2022-10-17 | 10.19 | $10.32 | 160148 |
| 2022-10-14 | 10.21 | $10.33 | 147305 |
| 2022-10-13 | 10.24 | $10.40 | 146405 |
| 2022-10-12 | 10.25 | $10.24 | 96700 |
| 2022-10-11 | 10.33 | $10.27 | 249300 |
| 2022-10-10 | 10.42 | $10.45 | 96744 |
| 2022-10-07 | 10.48 | $10.62 | 55400 |
| 2022-10-06 | 10.51 | $10.88 | 43800 |
| 2022-10-05 | 10.47 | $10.98 | 53100 |
| 2022-10-04 | 10.39 | $11.05 | 92128 |
| 2022-10-03 | 10.28 | $10.71 | 166914 |
| 2022-09-30 | 10.26 | $10.52 | 1.0M |
| 2022-09-29 | 10.31 | $10.35 | 158400 |
| 2022-09-28 | 10.43 | $10.61 | 95900 |
| 2022-09-27 | 10.51 | $10.49 | 189427 |
| 2022-09-26 | 10.65 | $10.70 | 332722 |
| 2022-09-23 | 10.77 | $10.61 | 268144 |
| 2022-09-22 | 10.94 | $10.71 | 104500 |
| 2022-09-21 | 11.14 | $11.25 | 89400 |
| 2022-09-20 | 11.21 | $11.03 | 243025 |
| 2022-09-19 | 11.37 | $11.31 | 90900 |
| 2022-09-16 | 11.49 | $11.43 | 272400 |
| 2022-09-15 | 11.60 | $11.47 | 95717 |
| 2022-09-14 | 11.73 | $11.67 | 241700 |
| 2022-09-13 | 11.83 | $11.57 | 236144 |
| 2022-09-12 | 11.98 | $12.01 | 99639 |
| 2022-09-09 | 12.03 | $11.89 | 88500 |
| 2022-09-08 | 12.14 | $11.90 | 90407 |
| 2022-09-07 | 12.26 | $12.14 | 203831 |
| 2022-09-06 | 12.34 | $11.72 | 352100 |
| 2022-09-02 | 12.58 | $12.27 | 70910 |
| 2022-09-01 | 12.69 | $12.32 | 121100 |
| 2022-08-31 | 12.80 | $12.48 | 256600 |
| 2022-08-30 | 12.89 | $12.47 | 112100 |
| 2022-08-29 | 13.00 | $12.71 | 175731 |
| 2022-08-26 | 13.05 | $12.98 | 268581 |
| 2022-08-25 | 13.02 | $12.70 | 95310 |
| 2022-08-24 | 13.07 | $12.69 | 142900 |
| 2022-08-23 | 13.13 | $12.70 | 90800 |
| 2022-08-22 | 13.20 | $12.79 | 132939 |
| 2022-08-19 | 13.24 | $12.99 | 82502 |
| 2022-08-18 | 13.22 | $13.40 | 138218 |
| 2022-08-17 | 13.06 | $13.19 | 163000 |
| 2022-08-16 | 12.93 | $13.09 | 225005 |
| 2022-08-15 | 12.79 | $13.02 | 232219 |
| 2022-08-12 | 12.64 | $13.40 | 482307 |
| 2022-08-11 | 12.32 | $12.25 | 114000 |
| 2022-08-10 | 12.30 | $12.37 | 51200 |
| 2022-08-09 | 12.24 | $12.21 | 65100 |
| 2022-08-08 | 12.20 | $12.14 | 33100 |
| 2022-08-05 | 12.18 | $12.11 | 26300 |
| 2022-08-04 | 12.15 | $12.23 | 44006 |
| 2022-08-03 | 12.08 | $12.22 | 98700 |
| 2022-08-02 | 12.00 | $12.01 | 87747 |
| 2022-08-01 | 11.96 | $12.19 | 311700 |
| 2022-07-29 | 11.85 | $11.83 | 81100 |
| 2022-07-28 | 11.83 | $11.77 | 117311 |
| 2022-07-27 | 11.83 | $11.69 | 79343 |
| 2022-07-26 | 11.84 | $11.50 | 70509 |
| 2022-07-25 | 11.92 | $11.53 | 133400 |
| 2022-07-22 | 12.00 | $11.70 | 81000 |
| 2022-07-21 | 12.03 | $11.91 | 78631 |
| 2022-07-20 | 12.01 | $11.90 | 344040 |
| 2022-07-19 | 11.98 | $11.91 | 268348 |
| 2022-07-18 | 11.94 | $11.97 | 112200 |
| 2022-07-15 | 11.86 | $11.93 | 69345 |
| 2022-07-14 | 11.77 | $11.45 | 60313 |
| 2022-07-13 | 11.82 | $11.50 | 36218 |
| 2022-07-12 | 11.85 | $11.85 | 58510 |
| 2022-07-11 | 11.78 | $11.75 | 42300 |
| 2022-07-08 | 11.71 | $11.91 | 36700 |
| 2022-07-07 | 11.58 | $12.06 | 80937 |
| 2022-07-06 | 11.37 | $11.75 | 142522 |
| 2022-07-05 | 11.21 | $11.86 | 143000 |
| 2022-07-01 | 10.97 | $11.42 | 69200 |
| 2022-06-30 | 10.83 | $11.12 | 92000 |
| 2022-06-29 | 10.75 | $10.97 | 120320 |
| 2022-06-28 | 10.70 | $11.26 | 197600 |
| 2022-06-27 | 10.56 | $10.89 | 292424 |
| 2022-06-24 | 10.50 | $10.56 | 143016 |
| 2022-06-23 | 10.54 | $10.41 | 93000 |
| 2022-06-22 | 10.64 | $10.59 | 497900 |
| 2022-06-21 | 10.71 | $10.99 | 353203 |
| 2022-06-17 | 10.67 | $10.89 | 1.1M |
| 2022-06-16 | 10.66 | $10.54 | 504037 |
| 2022-06-15 | 10.76 | $10.91 | 496827 |
| 2022-06-14 | 10.77 | $10.43 | 148600 |
| 2022-06-13 | 10.94 | $10.24 | 155800 |
| 2022-06-10 | 11.22 | $10.56 | 102538 |
| 2022-06-09 | 11.45 | $11.27 | 125913 |
| 2022-06-08 | 11.51 | $11.24 | 122943 |
| 2022-06-07 | 11.59 | $11.55 | 145900 |
| 2022-06-06 | 11.59 | $11.42 | 200900 |
| 2022-06-03 | 11.64 | $11.99 | 78146 |
| 2022-06-02 | 11.51 | $11.85 | 94700 |
| 2022-06-01 | 11.40 | $11.45 | 109400 |
| 2022-05-31 | 11.39 | $11.50 | 83100 |
| 2022-05-27 | 11.37 | $11.66 | 118400 |
| 2022-05-26 | 11.30 | $11.68 | 95646 |
| 2022-05-25 | 11.20 | $11.22 | 117500 |
| 2022-05-24 | 11.23 | $11.29 | 59247 |
| 2022-05-23 | 11.25 | $11.49 | 105900 |
| 2022-05-20 | 11.21 | $11.39 | 129318 |
| 2022-05-19 | 11.20 | $11.18 | 96020 |
| 2022-05-18 | 11.25 | $11.51 | 146200 |
| 2022-05-17 | 11.22 | $11.41 | 134020 |
| 2022-05-16 | 11.22 | $11.26 | 103846 |
| 2022-05-13 | 11.27 | $11.20 | 170500 |
| 2022-05-12 | 11.35 | $11.04 | 188700 |
| 2022-05-11 | 11.50 | $10.86 | 175100 |
| 2022-05-10 | 11.75 | $10.75 | 224316 |
| 2022-05-09 | 12.08 | $11.34 | 252400 |
| 2022-05-06 | 12.31 | $12.26 | 112800 |
| 2022-05-05 | 12.28 | $12.19 | 112436 |
| 2022-05-04 | 12.28 | $12.46 | 113304 |
| 2022-05-03 | 12.18 | $12.16 | 77226 |
| 2022-05-02 | 12.16 | $12.24 | 138200 |
| 2022-04-29 | 12.10 | $12.10 | 746440 |
| 2022-04-28 | 12.08 | $12.25 | 254500 |
| 2022-04-27 | 12.00 | $12.09 | 221157 |
| 2022-04-26 | 11.96 | $12.21 | 193844 |
| 2022-04-25 | 11.86 | $12.22 | 195300 |
| 2022-04-22 | 11.75 | $11.90 | 392209 |
| 2022-04-21 | 11.71 | $11.85 | 262500 |
| 2022-04-20 | 11.68 | $12.13 | 151462 |
| 2022-04-19 | 11.56 | $11.79 | 120400 |
| 2022-04-18 | 11.52 | $11.42 | 75724 |
| 2022-04-14 | 11.59 | $11.70 | 129400 |
| 2022-04-13 | 11.59 | $11.81 | 81500 |
| 2022-04-12 | 11.56 | $11.39 | 91300 |
| 2022-04-11 | 11.66 | $11.44 | 92601 |
| 2022-04-08 | 11.76 | $11.56 | 93102 |
| 2022-04-07 | 11.86 | $11.51 | 182200 |
| 2022-04-06 | 12.00 | $11.38 | 158710 |
| 2022-04-05 | 12.20 | $11.89 | 261700 |
| 2022-04-04 | 12.29 | $12.38 | 232842 |
| 2022-04-01 | 12.25 | $12.28 | 146800 |
| 2022-03-31 | 12.22 | $12.12 | 108839 |
| 2022-03-30 | 12.24 | $12.17 | 113103 |
| 2022-03-29 | 12.25 | $12.17 | 356137 |
| 2022-03-28 | 12.26 | $12.36 | 93848 |
| 2022-03-25 | 12.21 | $12.40 | 110300 |
| 2022-03-24 | 12.13 | $12.40 | 142621 |
| 2022-03-23 | 12.05 | $12.28 | 99118 |
| 2022-03-22 | 11.98 | $12.28 | 140036 |
| 2022-03-21 | 11.89 | $12.11 | 126429 |
| 2022-03-18 | 11.85 | $11.90 | 321600 |
| 2022-03-17 | 11.86 | $12.22 | 109710 |
| 2022-03-16 | 11.78 | $11.97 | 258519 |
| 2022-03-15 | 11.77 | $11.83 | 179600 |
| 2022-03-14 | 11.79 | $11.67 | 153813 |
| 2022-03-11 | 11.88 | $11.70 | 130300 |
| 2022-03-10 | 11.98 | $11.89 | 89600 |
| 2022-03-09 | 12.05 | $12.20 | 109540 |
| 2022-03-08 | 12.04 | $11.80 | 118602 |
| 2022-03-07 | 12.15 | $12.00 | 375600 |
| 2022-03-04 | 12.23 | $12.09 | 333423 |
| 2022-03-03 | 12.30 | $12.16 | 233517 |
| 2022-03-02 | 12.36 | $12.30 | 240815 |
| 2022-03-01 | 12.39 | $11.91 | 419000 |
| 2022-02-28 | 12.55 | $12.44 | 272046 |
| 2022-02-25 | 12.59 | $12.48 | 179500 |
| 2022-02-24 | 12.61 | $12.30 | 177100 |
| 2022-02-23 | 12.70 | $12.61 | 146817 |
| 2022-02-22 | 12.71 | $12.26 | 125038 |
| 2022-02-18 | 12.83 | $12.82 | 82149 |
| 2022-02-17 | 12.80 | $13.05 | 107700 |
| 2022-02-16 | 12.69 | $13.31 | 81462 |
| 2022-02-15 | 12.46 | $12.75 | 82300 |
| 2022-02-14 | 12.37 | $12.21 | 109421 |
| 2022-02-11 | 12.44 | $12.53 | 160100 |
| 2022-02-10 | 12.41 | $12.50 | 131026 |
| 2022-02-09 | 12.39 | $12.57 | 127700 |
| 2022-02-08 | 12.34 | $12.55 | 126743 |
| 2022-02-07 | 12.30 | $12.60 | 202026 |
| 2022-02-04 | 12.23 | $12.66 | 182400 |
| 2022-02-03 | 12.13 | $12.51 | 138800 |
| 2022-02-02 | 12.06 | $12.70 | 151700 |
| 2022-02-01 | 11.92 | $12.57 | 238100 |
| 2022-01-31 | 11.79 | $12.08 | 259200 |
| 2022-01-28 | 11.80 | $11.79 | 188600 |
| 2022-01-27 | 11.91 | $11.71 | 125700 |
| 2022-01-26 | 12.08 | $11.67 | 182831 |
| 2022-01-25 | 12.31 | $12.02 | 283409 |
| 2022-01-24 | 12.48 | $12.10 | 193917 |
| 2022-01-21 | 12.66 | $12.25 | 300324 |
| 2022-01-20 | 12.84 | $12.63 | 67300 |
| 2022-01-19 | 12.95 | $12.72 | 60216 |
| 2022-01-18 | 13.05 | $12.80 | 68200 |
| 2022-01-14 | 13.14 | $13.30 | 114700 |
| 2022-01-13 | 13.11 | $13.50 | 162900 |
| 2022-01-12 | 13.00 | $13.15 | 156800 |
| 2022-01-11 | 12.98 | $13.00 | 86100 |
| 2022-01-10 | 13.00 | $12.74 | 220914 |
| 2022-01-07 | 13.12 | $13.10 | 65319 |
| 2022-01-06 | 13.14 | $13.07 | 122143 |
| 2022-01-05 | 13.19 | $13.20 | 132245 |
| 2022-01-04 | 13.20 | $13.43 | 253903 |
| 2022-01-03 | 13.14 | $13.67 | 174837 |
| 2021-12-31 | 13.00 | $13.98 | 130739 |
| 2021-12-30 | 12.73 | $13.54 | 169042 |
| 2021-12-29 | 12.55 | $13.15 | 193300 |
| 2021-12-28 | 12.45 | $12.74 | 189729 |
| 2021-12-27 | 12.47 | $12.65 | 91413 |
| 2021-12-23 | 12.53 | $12.60 | 228600 |
| 2021-12-22 | 12.63 | $12.42 | 194715 |
| 2021-12-21 | 12.81 | $12.30 | 517618 |
| 2021-12-20 | 13.08 | $12.14 | 643621 |
| 2021-12-17 | 13.45 | $12.71 | 1.4M |
| 2021-12-16 | 13.73 | $13.03 | 570600 |
| 2021-12-15 | 13.97 | $13.43 | 461406 |
| 2021-12-14 | 14.13 | $13.25 | 161400 |
| 2021-12-13 | 14.39 | $13.49 | 174600 |
| 2021-12-10 | 14.61 | $14.03 | 145046 |
| 2021-12-09 | 14.71 | $14.38 | 145500 |
| 2021-12-08 | 14.71 | $14.73 | 188600 |
| 2021-12-07 | 14.59 | $15.01 | 228214 |
| 2021-12-06 | 14.34 | $14.50 | 416603 |
| 2021-12-03 | 14.19 | $14.35 | 365813 |
| 2021-12-02 | 14.06 | $14.35 | 472134 |
| 2021-12-01 | 13.88 | $14.02 | 298614 |
| 2021-11-30 | 13.77 | $13.77 | 334637 |
| 2021-11-29 | 13.71 | $13.17 | 274800 |
| 2021-11-26 | 13.82 | $13.27 | 31734 |
| 2021-11-24 | 13.91 | $13.50 | 75619 |
| 2021-11-23 | 13.94 | $13.23 | 449800 |
| 2021-11-22 | 14.06 | $13.93 | 329300 |
| 2021-11-19 | 13.97 | $13.95 | 176900 |
| 2021-11-18 | 13.84 | $14.03 | 372600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.40
2026-04-10
Close Price
$7.08
Vol: 364836
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.69
Average
49.39
Maximum
78.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-04-10 | 39.40 | $7.08 | 364836 |
| 2026-04-09 | 39.52 | $7.09 | 512119 |
| 2026-04-08 | 40.93 | $7.22 | 659898 |
| 2026-04-07 | 36.61 | $6.96 | 797945 |
| 2026-04-06 | 38.03 | $7.10 | 879122 |
| 2026-04-02 | 38.03 | $7.10 | 1.1M |
| 2026-04-01 | 36.93 | $7.03 | 591068 |
| 2026-03-31 | 39.11 | $7.26 | 829475 |
| 2026-03-30 | 37.43 | $7.15 | 670024 |
| 2026-03-27 | 33.63 | $6.91 | 720143 |
| 2026-03-26 | 37.41 | $7.33 | 1.3M |
| 2026-03-25 | 32.25 | $7.03 | 1.2M |
| 2026-03-24 | 32.42 | $7.05 | 1.1M |
| 2026-03-23 | 35.13 | $7.36 | 1.9M |
| 2026-03-20 | 37.13 | $7.57 | 914027 |
| 2026-03-19 | 36.64 | $7.54 | 412197 |
| 2026-03-18 | 38.54 | $7.74 | 492128 |
| 2026-03-17 | 38.54 | $7.74 | 676846 |
| 2026-03-16 | 31.85 | $7.32 | 2.6M |
| 2026-03-13 | 29.77 | $7.20 | 982625 |
| 2026-03-12 | 28.74 | $7.14 | 1.9M |
| 2026-03-11 | 31.52 | $7.52 | 1.2M |
| 2026-03-10 | 32.63 | $7.66 | 1.0M |
| 2026-03-09 | 32.79 | $7.68 | 878948 |
| 2026-03-06 | 33.01 | $7.71 | 1.5M |
| 2026-03-05 | 34.99 | $7.97 | 659986 |
| 2026-03-04 | 34.85 | $7.96 | 504840 |
| 2026-03-03 | 35.67 | $8.07 | 706851 |
| 2026-03-02 | 35.67 | $8.07 | 599031 |
| 2026-02-27 | 35.67 | $8.07 | 311440 |
| 2026-02-26 | 37.16 | $8.29 | 352012 |
| 2026-02-25 | 37.16 | $8.29 | 181439 |
| 2026-02-24 | 37.36 | $8.32 | 280696 |
| 2026-02-23 | 34.33 | $8.04 | 351424 |
| 2026-02-20 | 37.20 | $8.51 | 822703 |
| 2026-02-19 | 38.03 | $8.64 | 1.3M |
| 2026-02-18 | 40.55 | $9.02 | 661487 |
| 2026-02-17 | 35.41 | $8.54 | 1.4M |
| 2026-02-13 | 36.41 | $8.70 | 1.4M |
| 2026-02-12 | 34.21 | $8.50 | 1.1M |
| 2026-02-11 | 51.96 | $10.58 | 493469 |
| 2026-02-10 | 51.50 | $10.54 | 453424 |
| 2026-02-09 | 50.49 | $10.45 | 408700 |
| 2026-02-06 | 47.60 | $10.20 | 467541 |
| 2026-02-05 | 43.33 | $9.86 | 809300 |
| 2026-02-04 | 50.72 | $10.50 | 839900 |
| 2026-02-03 | 48.78 | $10.35 | 976800 |
| 2026-02-02 | 57.06 | $10.93 | 409100 |
| 2026-01-30 | 55.19 | $10.78 | 693300 |
| 2026-01-29 | 57.08 | $10.90 | 538300 |
| 2026-01-28 | 53.28 | $10.60 | 789322 |
| 2026-01-27 | 59.44 | $10.97 | 556710 |
| 2026-01-26 | 55.90 | $10.70 | 542100 |
| 2026-01-23 | 56.95 | $10.76 | 370903 |
| 2026-01-22 | 62.51 | $11.06 | 465744 |
| 2026-01-21 | 63.10 | $11.09 | 779700 |
| 2026-01-20 | 57.71 | $10.66 | 766916 |
| 2026-01-16 | 58.65 | $10.71 | 859500 |
| 2026-01-15 | 57.32 | $10.61 | 345900 |
| 2026-01-14 | 54.98 | $10.44 | 397043 |
| 2026-01-13 | 50.59 | $10.15 | 449511 |
| 2026-01-12 | 52.96 | $10.29 | 272100 |
| 2026-01-09 | 53.64 | $10.33 | 347533 |
| 2026-01-08 | 55.86 | $10.46 | 315600 |
| 2026-01-07 | 51.94 | $10.19 | 276518 |
| 2026-01-06 | 58.53 | $10.55 | 289000 |
| 2026-01-05 | 57.82 | $10.50 | 388309 |
| 2026-01-02 | 47.46 | $9.89 | 311630 |
| 2025-12-31 | 45.80 | $9.81 | 343844 |
| 2025-12-30 | 47.03 | $9.88 | 300700 |
| 2025-12-29 | 50.95 | $10.09 | 237000 |
| 2025-12-26 | 50.76 | $10.08 | 206949 |
| 2025-12-24 | 50.41 | $10.06 | 117735 |
| 2025-12-23 | 48.82 | $9.97 | 304830 |
| 2025-12-22 | 49.32 | $10.00 | 350100 |
| 2025-12-19 | 47.80 | $9.91 | 1.1M |
| 2025-12-18 | 46.45 | $9.83 | 351929 |
| 2025-12-17 | 47.62 | $9.91 | 558343 |
| 2025-12-16 | 51.82 | $10.18 | 418500 |
| 2025-12-15 | 49.96 | $10.06 | 341730 |
| 2025-12-12 | 53.40 | $10.27 | 599600 |
| 2025-12-11 | 55.29 | $10.38 | 429633 |
| 2025-12-10 | 52.83 | $10.21 | 717136 |
| 2025-12-09 | 49.09 | $9.97 | 653220 |
| 2025-12-08 | 45.85 | $9.78 | 633200 |
| 2025-12-05 | 46.74 | $9.84 | 420800 |
| 2025-12-04 | 46.89 | $9.85 | 437800 |
| 2025-12-03 | 46.73 | $9.84 | 607300 |
| 2025-12-02 | 39.84 | $9.43 | 619629 |
| 2025-12-01 | 39.84 | $9.43 | 437516 |
| 2025-11-28 | 38.97 | $9.38 | 201200 |
| 2025-11-26 | 38.97 | $9.38 | 563020 |
| 2025-11-25 | 36.66 | $9.24 | 375308 |
| 2025-11-24 | 36.00 | $9.20 | 580500 |
| 2025-11-21 | 34.21 | $9.09 | 666200 |
| 2025-11-20 | 27.39 | $8.70 | 725000 |
| 2025-11-19 | 30.99 | $9.16 | 703745 |
| 2025-11-18 | 32.68 | $9.35 | 731500 |
| 2025-11-17 | 31.94 | $9.31 | 666300 |
| 2025-11-14 | 37.88 | $9.91 | 622900 |
| 2025-11-13 | 37.32 | $9.88 | 497200 |
| 2025-11-12 | 40.52 | $10.16 | 684900 |
| 2025-11-11 | 44.26 | $10.45 | 602228 |
| 2025-11-10 | 43.75 | $10.42 | 479211 |
| 2025-11-07 | 45.88 | $10.58 | 906115 |
| 2025-11-06 | 42.74 | $10.39 | 731210 |
| 2025-11-05 | 45.23 | $10.58 | 369738 |
| 2025-11-04 | 40.55 | $10.31 | 301223 |
| 2025-11-03 | 40.80 | $10.33 | 475300 |
| 2025-10-31 | 37.76 | $10.16 | 405000 |
| 2025-10-30 | 37.58 | $10.15 | 337500 |
| 2025-10-29 | 42.98 | $10.61 | 413348 |
| 2025-10-28 | 46.73 | $10.88 | 274300 |
| 2025-10-27 | 45.73 | $10.82 | 318223 |
| 2025-10-24 | 41.00 | $10.55 | 178300 |
| 2025-10-23 | 40.45 | $10.52 | 420400 |
| 2025-10-22 | 41.06 | $10.57 | 370426 |
| 2025-10-21 | 43.13 | $10.74 | 276244 |
| 2025-10-20 | 42.48 | $10.70 | 307507 |
| 2025-10-17 | 38.65 | $10.47 | 433500 |
| 2025-10-16 | 38.76 | $10.48 | 429646 |
| 2025-10-15 | 42.55 | $10.82 | 295649 |
| 2025-10-14 | 40.43 | $10.69 | 342204 |
| 2025-10-13 | 37.40 | $10.51 | 324331 |
| 2025-10-10 | 32.69 | $10.25 | 412600 |
| 2025-10-09 | 37.66 | $10.73 | 504804 |
| 2025-10-08 | 34.50 | $10.57 | 494900 |
| 2025-10-07 | 38.95 | $10.95 | 375133 |
| 2025-10-06 | 38.55 | $10.93 | 371737 |
| 2025-10-03 | 37.79 | $10.89 | 294417 |
| 2025-10-02 | 33.87 | $10.69 | 238306 |
| 2025-10-01 | 33.87 | $10.69 | 576370 |
| 2025-09-30 | 35.80 | $10.88 | 401807 |
| 2025-09-29 | 39.15 | $11.18 | 287500 |
| 2025-09-26 | 39.74 | $11.23 | 329040 |
| 2025-09-25 | 39.85 | $11.24 | 474943 |
| 2025-09-24 | 40.40 | $11.29 | 553378 |
| 2025-09-23 | 46.22 | $11.77 | 486100 |
| 2025-09-22 | 47.57 | $11.87 | 364019 |
| 2025-09-19 | 48.93 | $11.97 | 1.5M |
| 2025-09-18 | 51.31 | $12.14 | 583059 |
| 2025-09-17 | 45.05 | $11.72 | 393927 |
| 2025-09-16 | 47.39 | $11.89 | 311416 |
| 2025-09-15 | 48.38 | $11.96 | 299000 |
| 2025-09-12 | 50.96 | $12.14 | 270828 |
| 2025-09-11 | 54.49 | $12.37 | 399225 |
| 2025-09-10 | 51.58 | $12.16 | 288117 |
| 2025-09-09 | 49.07 | $11.99 | 603519 |
| 2025-09-08 | 54.42 | $12.33 | 493900 |
| 2025-09-05 | 49.84 | $12.03 | 403939 |
| 2025-09-04 | 52.69 | $12.20 | 304247 |
| 2025-09-03 | 50.80 | $12.08 | 265740 |
| 2025-09-02 | 54.23 | $12.28 | 281123 |
| 2025-08-29 | 55.29 | $12.34 | 395123 |
| 2025-08-28 | 55.47 | $12.35 | 456000 |
| 2025-08-27 | 56.81 | $12.43 | 367500 |
| 2025-08-26 | 57.47 | $12.47 | 493341 |
| 2025-08-25 | 58.28 | $12.52 | 258807 |
| 2025-08-22 | 62.08 | $12.75 | 540045 |
| 2025-08-21 | 59.22 | $12.49 | 274249 |
| 2025-08-20 | 58.19 | $12.40 | 518823 |
| 2025-08-19 | 56.19 | $12.23 | 372100 |
| 2025-08-18 | 61.08 | $12.53 | 543507 |
| 2025-08-15 | 61.08 | $12.53 | 393432 |
| 2025-08-14 | 64.82 | $12.75 | 474500 |
| 2025-08-13 | 66.04 | $12.82 | 463520 |
| 2025-08-12 | 63.12 | $12.51 | 521200 |
| 2025-08-11 | 60.29 | $12.24 | 441509 |
| 2025-08-08 | 64.84 | $12.50 | 843418 |
| 2025-08-07 | 59.99 | $12.06 | 616800 |
| 2025-08-06 | 61.26 | $12.13 | 527900 |
| 2025-08-05 | 61.04 | $12.11 | 774300 |
| 2025-08-04 | 60.82 | $12.09 | 411700 |
| 2025-08-01 | 58.64 | $11.89 | 531922 |
| 2025-07-31 | 65.78 | $12.30 | 516938 |
| 2025-07-30 | 66.72 | $12.35 | 676000 |
| 2025-07-29 | 67.64 | $12.40 | 517800 |
| 2025-07-28 | 68.18 | $12.43 | 531169 |
| 2025-07-25 | 67.19 | $12.31 | 629401 |
| 2025-07-24 | 65.85 | $12.15 | 665100 |
| 2025-07-23 | 65.51 | $12.11 | 474936 |
| 2025-07-22 | 63.74 | $11.90 | 447400 |
| 2025-07-21 | 60.92 | $11.59 | 592300 |
| 2025-07-18 | 63.49 | $11.76 | 454400 |
| 2025-07-17 | 64.40 | $11.82 | 607300 |
| 2025-07-16 | 61.61 | $11.50 | 1.2M |
| 2025-07-15 | 54.26 | $10.81 | 603511 |
| 2025-07-14 | 55.57 | $10.90 | 490700 |
| 2025-07-11 | 54.76 | $10.83 | 350932 |
| 2025-07-10 | 57.77 | $11.04 | 444600 |
| 2025-07-09 | 54.37 | $10.74 | 1.0M |
| 2025-07-08 | 54.13 | $10.72 | 1.1M |
| 2025-07-07 | 51.41 | $10.49 | 497800 |
| 2025-07-03 | 54.91 | $10.75 | 342327 |
| 2025-07-02 | 54.11 | $10.68 | 645300 |
| 2025-07-01 | 51.91 | $10.49 | 1.0M |
| 2025-06-30 | 48.58 | $10.22 | 1.0M |
| 2025-06-27 | 47.04 | $10.10 | 3.8M |
| 2025-06-26 | 47.72 | $10.16 | 3.1M |
| 2025-06-25 | 43.01 | $9.80 | 2.5M |
| 2025-06-24 | 37.18 | $9.41 | 1.2M |
| 2025-06-23 | 32.11 | $9.11 | 1.2M |
| 2025-06-20 | 28.45 | $8.91 | 1.3M |
| 2025-06-18 | 29.20 | $9.01 | 625700 |
| 2025-06-17 | 29.20 | $9.01 | 762705 |
| 2025-06-16 | 31.67 | $9.34 | 568027 |
| 2025-06-13 | 31.91 | $9.37 | 858211 |
| 2025-06-12 | 35.38 | $9.79 | 1.1M |
| 2025-06-11 | 36.09 | $9.87 | 1.1M |
| 2025-06-10 | 37.25 | $10.00 | 799315 |
| 2025-06-09 | 35.59 | $9.89 | 733905 |
| 2025-06-06 | 35.30 | $9.87 | 512400 |
| 2025-06-05 | 36.00 | $9.96 | 679700 |
| 2025-06-04 | 39.32 | $10.36 | 1.1M |
| 2025-06-03 | 35.66 | $10.10 | 1.5M |
| 2025-06-02 | 39.49 | $10.54 | 562733 |
| 2025-05-30 | 42.66 | $10.86 | 869522 |
| 2025-05-29 | 42.39 | $10.84 | 532300 |
| 2025-05-28 | 49.74 | $11.49 | 500541 |
| 2025-05-27 | 49.23 | $11.45 | 837600 |
| 2025-05-23 | 46.08 | $11.21 | 423900 |
| 2025-05-22 | 45.81 | $11.19 | 497800 |
| 2025-05-21 | 46.24 | $11.23 | 597100 |
| 2025-05-20 | 51.32 | $11.67 | 259400 |
| 2025-05-19 | 55.25 | $11.97 | 364934 |
| 2025-05-16 | 57.47 | $12.13 | 503100 |
| 2025-05-15 | 58.45 | $12.20 | 443929 |
| 2025-05-14 | 57.67 | $12.12 | 508536 |
| 2025-05-13 | 56.10 | $11.96 | 1.6M |
| 2025-05-12 | 56.72 | $12.01 | 721400 |
| 2025-05-09 | 53.25 | $11.66 | 502106 |
| 2025-05-08 | 53.96 | $11.72 | 614100 |
| 2025-05-07 | 50.76 | $11.41 | 644910 |
| 2025-05-06 | 50.23 | $11.36 | 367400 |
| 2025-05-05 | 51.17 | $11.45 | 455500 |
| 2025-05-02 | 52.42 | $11.57 | 436300 |
| 2025-05-01 | 49.50 | $11.27 | 426029 |
| 2025-04-30 | 47.47 | $11.07 | 773800 |
| 2025-04-29 | 49.96 | $11.33 | 375919 |
| 2025-04-28 | 49.18 | $11.25 | 737294 |
| 2025-04-25 | 48.80 | $11.21 | 365979 |
| 2025-04-24 | 48.62 | $11.19 | 465800 |
| 2025-04-23 | 45.97 | $10.90 | 506900 |
| 2025-04-22 | 44.38 | $10.73 | 540531 |
| 2025-04-21 | 41.18 | $10.40 | 836133 |
| 2025-04-17 | 45.89 | $11.02 | 342408 |
| 2025-04-16 | 44.83 | $10.91 | 378384 |
| 2025-04-15 | 45.52 | $11.00 | 508820 |
| 2025-04-14 | 43.87 | $10.82 | 336300 |
| 2025-04-11 | 41.33 | $10.55 | 440662 |
| 2025-04-10 | 40.28 | $10.44 | 712554 |
| 2025-04-09 | 41.30 | $10.60 | 1.1M |
| 2025-04-08 | 31.07 | $9.61 | 862600 |
| 2025-04-07 | 32.82 | $9.93 | 1.3M |
| 2025-04-04 | 27.33 | $9.48 | 906048 |
| 2025-04-03 | 33.38 | $10.53 | 690900 |
| 2025-04-02 | 46.51 | $11.94 | 238600 |
| 2025-04-01 | 42.72 | $11.69 | 364215 |
| 2025-03-31 | 43.42 | $11.75 | 459718 |
| 2025-03-28 | 43.42 | $11.75 | 507500 |
| 2025-03-27 | 44.52 | $11.85 | 484326 |
| 2025-03-26 | 47.25 | $12.09 | 328322 |
| 2025-03-25 | 49.29 | $12.26 | 517400 |
| 2025-03-24 | 49.52 | $12.28 | 336682 |
| 2025-03-21 | 44.13 | $11.86 | 1.7M |
| 2025-03-20 | 45.23 | $11.96 | 369712 |
| 2025-03-19 | 44.71 | $11.92 | 469600 |
| 2025-03-18 | 41.40 | $11.67 | 314539 |
| 2025-03-17 | 41.88 | $11.72 | 339800 |
| 2025-03-14 | 38.52 | $11.47 | 441740 |
| 2025-03-13 | 32.13 | $11.04 | 191019 |
| 2025-03-12 | 34.17 | $11.30 | 272100 |
| 2025-03-11 | 32.44 | $11.19 | 426800 |
| 2025-03-10 | 31.82 | $11.15 | 555200 |
| 2025-03-07 | 35.61 | $11.64 | 624600 |
| 2025-03-06 | 35.16 | $11.61 | 458900 |
| 2025-03-05 | 39.24 | $12.08 | 461343 |
| 2025-03-04 | 38.37 | $12.02 | 497900 |
| 2025-03-03 | 44.26 | $12.61 | 788600 |
| 2025-02-28 | 46.08 | $12.77 | 677534 |
| 2025-02-27 | 44.59 | $12.66 | 448231 |
| 2025-02-26 | 46.25 | $12.81 | 410200 |
| 2025-02-25 | 44.01 | $12.64 | 524600 |
| 2025-02-24 | 44.42 | $12.68 | 546806 |
| 2025-02-21 | 46.94 | $12.92 | 827115 |
| 2025-02-20 | 47.69 | $12.99 | 750150 |
| 2025-02-19 | 49.84 | $13.19 | 740400 |
| 2025-02-18 | 52.19 | $13.40 | 1.3M |
| 2025-02-14 | 42.49 | $12.61 | 978500 |
| 2025-02-13 | 43.56 | $12.71 | 871203 |
| 2025-02-12 | 45.73 | $12.91 | 1.8M |
| 2025-02-11 | 52.30 | $13.44 | 1.0M |
| 2025-02-10 | 54.69 | $13.61 | 641400 |
| 2025-02-07 | 52.51 | $13.43 | 313236 |
| 2025-02-06 | 54.59 | $13.58 | 393000 |
| 2025-02-05 | 57.18 | $13.76 | 1.2M |
| 2025-02-04 | 51.47 | $13.29 | 263026 |
| 2025-02-03 | 52.32 | $13.35 | 388900 |
| 2025-01-31 | 56.91 | $13.66 | 459908 |
| 2025-01-30 | 57.84 | $13.72 | 344900 |
| 2025-01-29 | 57.18 | $13.66 | 328848 |
| 2025-01-28 | 57.61 | $13.69 | 525400 |
| 2025-01-27 | 54.44 | $13.40 | 311500 |
| 2025-01-24 | 59.87 | $13.77 | 318634 |
| 2025-01-23 | 59.76 | $13.76 | 607426 |
| 2025-01-22 | 56.47 | $13.45 | 371800 |
| 2025-01-21 | 59.45 | $13.65 | 796800 |
| 2025-01-17 | 56.63 | $13.39 | 637631 |
| 2025-01-16 | 57.21 | $13.43 | 492800 |
| 2025-01-15 | 56.25 | $13.34 | 631429 |
| 2025-01-14 | 52.28 | $12.99 | 418000 |
| 2025-01-13 | 49.55 | $12.77 | 502913 |
| 2025-01-10 | 48.79 | $12.71 | 733200 |
| 2025-01-08 | 58.39 | $13.40 | 442749 |
| 2025-01-07 | 55.88 | $13.19 | 889130 |
| 2025-01-06 | 55.64 | $13.17 | 1.3M |
| 2025-01-03 | 52.28 | $12.90 | 352100 |
| 2025-01-02 | 51.51 | $12.84 | 689323 |
| 2024-12-31 | 48.46 | $12.61 | 547410 |
| 2024-12-30 | 45.93 | $12.43 | 633919 |
| 2024-12-27 | 48.05 | $12.60 | 495800 |
| 2024-12-26 | 52.80 | $12.95 | 329046 |
| 2024-12-24 | 51.09 | $12.82 | 173800 |
| 2024-12-23 | 49.76 | $12.72 | 533735 |
| 2024-12-20 | 52.04 | $12.89 | 868111 |
| 2024-12-19 | 49.86 | $12.72 | 650926 |
| 2024-12-18 | 51.70 | $12.86 | 891400 |
| 2024-12-17 | 61.39 | $13.49 | 1.7M |
| 2024-12-16 | 59.32 | $13.31 | 682838 |
| 2024-12-13 | 58.62 | $13.25 | 535350 |
| 2024-12-12 | 59.11 | $13.28 | 639814 |
| 2024-12-11 | 64.88 | $13.62 | 511400 |
| 2024-12-10 | 61.98 | $13.34 | 584407 |
| 2024-12-09 | 61.43 | $13.29 | 830434 |
| 2024-12-06 | 60.91 | $13.24 | 613015 |
| 2024-12-05 | 69.21 | $13.70 | 891644 |
| 2024-12-04 | 73.33 | $13.90 | 1.2M |
| 2024-12-03 | 74.39 | $13.95 | 1.1M |
| 2024-12-02 | 77.57 | $14.10 | 1.2M |
| 2024-11-29 | 77.57 | $14.10 | 587700 |
| 2024-11-27 | 78.99 | $14.17 | 596125 |
| 2024-11-26 | 77.59 | $13.92 | 677100 |
| 2024-11-25 | 78.99 | $13.99 | 2.8M |
| 2024-11-22 | 77.91 | $13.79 | 836070 |
| 2024-11-21 | 76.84 | $13.60 | 1.8M |
| 2024-11-20 | 73.94 | $13.14 | 3.0M |
| 2024-11-19 | 66.69 | $12.30 | 691000 |
| 2024-11-18 | 64.46 | $12.10 | 535939 |
| 2024-11-15 | 63.65 | $12.03 | 612587 |
| 2024-11-14 | 62.12 | $11.90 | 654448 |
| 2024-11-13 | 60.92 | $11.80 | 623149 |
| 2024-11-12 | 66.52 | $12.08 | 1.1M |
| 2024-11-11 | 69.78 | $12.23 | 1.8M |
| 2024-11-08 | 63.56 | $11.68 | 1.2M |
| 2024-11-07 | 58.87 | $11.36 | 473400 |
| 2024-11-06 | 60.49 | $11.43 | 501500 |
| 2024-11-05 | 55.52 | $11.13 | 203744 |
| 2024-11-04 | 49.94 | $10.85 | 192220 |
| 2024-11-01 | 50.81 | $10.89 | 244900 |
| 2024-10-31 | 54.39 | $11.05 | 152800 |
| 2024-10-30 | 59.35 | $11.25 | 144817 |
| 2024-10-29 | 61.76 | $11.34 | 207820 |
| 2024-10-28 | 59.32 | $11.20 | 264600 |
| 2024-10-25 | 57.86 | $11.12 | 266431 |
| 2024-10-24 | 57.13 | $11.08 | 187100 |
| 2024-10-23 | 54.71 | $10.95 | 361901 |
| 2024-10-22 | 63.05 | $11.27 | 277137 |
| 2024-10-21 | 61.48 | $11.18 | 222650 |
| 2024-10-18 | 64.67 | $11.29 | 423900 |
| 2024-10-17 | 64.02 | $11.25 | 401800 |
| 2024-10-16 | 68.80 | $11.41 | 346028 |
| 2024-10-15 | 65.60 | $11.20 | 181200 |
| 2024-10-14 | 65.44 | $11.19 | 194600 |
| 2024-10-11 | 64.33 | $11.12 | 168600 |
| 2024-10-10 | 63.22 | $11.05 | 207400 |
| 2024-10-09 | 62.74 | $11.02 | 174211 |
| 2024-10-08 | 62.12 | $10.98 | 170100 |
| 2024-10-07 | 62.12 | $10.98 | 225000 |
| 2024-10-04 | 63.80 | $11.05 | 881900 |
| 2024-10-03 | 62.28 | $10.94 | 205300 |
| 2024-10-02 | 59.49 | $10.75 | 545200 |
| 2024-10-01 | 60.39 | $10.79 | 338600 |
| 2024-09-30 | 59.22 | $10.71 | 259800 |
| 2024-09-27 | 61.58 | $10.82 | 185757 |
| 2024-09-26 | 60.91 | $10.77 | 396905 |
| 2024-09-25 | 63.44 | $10.89 | 509400 |
| 2024-09-24 | 63.65 | $10.90 | 440649 |
| 2024-09-23 | 61.98 | $10.76 | 342902 |
| 2024-09-20 | 63.57 | $10.84 | 1.1M |
| 2024-09-19 | 65.56 | $10.94 | 778045 |
| 2024-09-18 | 60.51 | $10.51 | 430900 |
| 2024-09-17 | 65.38 | $10.74 | 435531 |
| 2024-09-16 | 62.91 | $10.54 | 403516 |
| 2024-09-13 | 62.40 | $10.50 | 300000 |
| 2024-09-12 | 57.71 | $10.16 | 464600 |
| 2024-09-11 | 57.27 | $10.13 | 259328 |
| 2024-09-10 | 56.98 | $10.11 | 383400 |
| 2024-09-09 | 55.70 | $10.02 | 275410 |
| 2024-09-06 | 55.14 | $9.98 | 382717 |
| 2024-09-05 | 56.68 | $10.07 | 199200 |
| 2024-09-04 | 56.68 | $10.07 | 311424 |
| 2024-09-03 | 55.30 | $9.96 | 673330 |
| 2024-08-30 | 56.70 | $10.05 | 256000 |
| 2024-08-29 | 55.63 | $9.96 | 360900 |
| 2024-08-28 | 53.20 | $9.76 | 241132 |
| 2024-08-27 | 55.36 | $9.91 | 279300 |
| 2024-08-26 | 58.05 | $10.09 | 237622 |
| 2024-08-23 | 62.20 | $10.35 | 598546 |
| 2024-08-22 | 58.40 | $10.00 | 574400 |
| 2024-08-21 | 60.04 | $10.10 | 486700 |
| 2024-08-20 | 60.04 | $10.10 | 567222 |
| 2024-08-19 | 63.58 | $10.32 | 782600 |
| 2024-08-16 | 60.46 | $10.01 | 368019 |
| 2024-08-15 | 59.17 | $9.89 | 489846 |
| 2024-08-14 | 57.07 | $9.70 | 283842 |
| 2024-08-13 | 59.04 | $9.83 | 550300 |
| 2024-08-12 | 57.98 | $9.73 | 659023 |
| 2024-08-09 | 53.00 | $9.30 | 526642 |
| 2024-08-08 | 45.59 | $8.78 | 356700 |
| 2024-08-07 | 42.44 | $8.59 | 443708 |
| 2024-08-06 | 44.10 | $8.72 | 565805 |
| 2024-08-05 | 46.49 | $8.90 | 713400 |
| 2024-08-02 | 53.19 | $9.34 | 427000 |
| 2024-08-01 | 58.86 | $9.65 | 533424 |
| 2024-07-31 | 65.74 | $9.97 | 684531 |
| 2024-07-30 | 64.76 | $9.89 | 426381 |
| 2024-07-29 | 66.34 | $9.96 | 526517 |
| 2024-07-26 | 71.27 | $10.17 | 412000 |
| 2024-07-25 | 70.06 | $10.05 | 544334 |
| 2024-07-24 | 67.10 | $9.78 | 877800 |
| 2024-07-23 | 70.54 | $9.92 | 407300 |
| 2024-07-22 | 69.48 | $9.82 | 322149 |
| 2024-07-19 | 68.62 | $9.74 | 547700 |
| 2024-07-18 | 70.50 | $9.82 | 1.2M |
| 2024-07-17 | 73.88 | $9.96 | 615735 |
| 2024-07-16 | 78.19 | $10.13 | 703141 |
| 2024-07-15 | 73.84 | $9.62 | 468342 |
| 2024-07-12 | 72.07 | $9.45 | 614135 |
| 2024-07-11 | 70.16 | $9.28 | 711700 |
| 2024-07-10 | 64.28 | $8.85 | 748501 |
| 2024-07-09 | 63.48 | $8.80 | 572600 |
| 2024-07-08 | 55.13 | $8.36 | 682542 |
| 2024-07-05 | 51.80 | $8.22 | 341400 |
| 2024-07-03 | 53.98 | $8.30 | 271537 |
| 2024-07-02 | 53.04 | $8.26 | 350516 |
| 2024-07-01 | 51.40 | $8.19 | 893900 |
| 2024-06-28 | 59.61 | $8.48 | 2.3M |
| 2024-06-27 | 56.90 | $8.36 | 440422 |
| 2024-06-26 | 55.49 | $8.30 | 649017 |
| 2024-06-25 | 54.30 | $8.25 | 310800 |
| 2024-06-24 | 57.82 | $8.37 | 295403 |
| 2024-06-21 | 54.80 | $8.24 | 718045 |
| 2024-06-20 | 56.88 | $8.31 | 537500 |
| 2024-06-18 | 51.36 | $8.09 | 423734 |
| 2024-06-17 | 45.65 | $7.90 | 549100 |
| 2024-06-14 | 48.50 | $8.00 | 517700 |
| 2024-06-13 | 50.29 | $8.06 | 488100 |
| 2024-06-12 | 50.58 | $8.07 | 639233 |
| 2024-06-11 | 56.23 | $8.25 | 516446 |
| 2024-06-10 | 53.49 | $8.15 | 275300 |
| 2024-06-07 | 52.06 | $8.10 | 470011 |
| 2024-06-06 | 52.99 | $8.13 | 345000 |
| 2024-06-05 | 51.91 | $8.09 | 510100 |
| 2024-06-04 | 48.23 | $7.96 | 337300 |
| 2024-06-03 | 50.19 | $8.03 | 372300 |
| 2024-05-31 | 51.62 | $8.08 | 451437 |
| 2024-05-30 | 51.90 | $8.09 | 317500 |
| 2024-05-29 | 50.88 | $8.05 | 415000 |
| 2024-05-28 | 50.39 | $8.03 | 351914 |
| 2024-05-24 | 54.58 | $8.19 | 323510 |
| 2024-05-23 | 53.19 | $8.13 | 376400 |
| 2024-05-22 | 55.61 | $8.22 | 463200 |
| 2024-05-21 | 55.18 | $8.20 | 455947 |
| 2024-05-20 | 54.56 | $8.17 | 388324 |
| 2024-05-17 | 56.05 | $8.23 | 327719 |
| 2024-05-16 | 57.54 | $8.29 | 390200 |
| 2024-05-15 | 57.36 | $8.28 | 501618 |
| 2024-05-14 | 58.31 | $8.32 | 857634 |
| 2024-05-13 | 58.14 | $8.31 | 744400 |
| 2024-05-10 | 56.02 | $8.18 | 695300 |
| 2024-05-09 | 55.19 | $8.13 | 806456 |
| 2024-05-08 | 44.42 | $7.59 | 358960 |
| 2024-05-07 | 45.18 | $7.63 | 435315 |
| 2024-05-06 | 45.37 | $7.64 | 270400 |
| 2024-05-03 | 43.38 | $7.55 | 735600 |
| 2024-05-02 | 38.93 | $7.36 | 669100 |
| 2024-05-01 | 38.69 | $7.35 | 801913 |
| 2024-04-30 | 32.35 | $7.10 | 739306 |
| 2024-04-29 | 39.30 | $7.55 | 1.1M |
| 2024-04-26 | 36.71 | $7.46 | 1.1M |
| 2024-04-25 | 34.96 | $7.40 | 1.1M |
| 2024-04-24 | 38.14 | $7.59 | 718312 |
| 2024-04-23 | 38.14 | $7.59 | 597236 |
| 2024-04-22 | 36.77 | $7.54 | 640736 |
| 2024-04-19 | 35.42 | $7.49 | 684000 |
| 2024-04-18 | 33.52 | $7.42 | 837847 |
| 2024-04-17 | 34.48 | $7.49 | 611849 |
| 2024-04-16 | 34.48 | $7.49 | 690039 |
| 2024-04-15 | 35.53 | $7.57 | 623515 |
| 2024-04-12 | 37.15 | $7.69 | 460800 |
| 2024-04-11 | 38.82 | $7.81 | 611500 |
| 2024-04-10 | 37.25 | $7.74 | 621624 |
| 2024-04-09 | 45.86 | $8.28 | 709600 |
| 2024-04-08 | 47.40 | $8.36 | 289950 |
| 2024-04-05 | 48.17 | $8.40 | 541245 |
| 2024-04-04 | 48.17 | $8.40 | 414625 |
| 2024-04-03 | 47.40 | $8.36 | 1.0M |
| 2024-04-02 | 47.57 | $8.37 | 328000 |
| 2024-04-01 | 48.71 | $8.44 | 633048 |
| 2024-03-28 | 48.38 | $8.42 | 687319 |
| 2024-03-27 | 47.72 | $8.38 | 889018 |
| 2024-03-26 | 39.74 | $7.94 | 636644 |
| 2024-03-25 | 40.68 | $8.01 | 832700 |
| 2024-03-22 | 42.45 | $8.14 | 563800 |
| 2024-03-21 | 44.57 | $8.29 | 586600 |
| 2024-03-20 | 43.86 | $8.25 | 714726 |
| 2024-03-19 | 40.02 | $8.04 | 619907 |
| 2024-03-18 | 40.39 | $8.07 | 835500 |
| 2024-03-15 | 42.14 | $8.21 | 1.1M |
| 2024-03-14 | 40.03 | $8.09 | 670100 |
| 2024-03-13 | 42.10 | $8.26 | 892741 |
| 2024-03-12 | 41.76 | $8.24 | 789700 |
| 2024-03-11 | 41.11 | $8.20 | 756933 |
| 2024-03-08 | 39.34 | $8.09 | 669909 |
| 2024-03-07 | 38.54 | $8.04 | 671700 |
| 2024-03-06 | 34.96 | $7.82 | 751000 |
| 2024-03-05 | 34.96 | $7.82 | 1.1M |
| 2024-03-04 | 36.44 | $7.99 | 1.3M |
| 2024-03-01 | 39.63 | $8.33 | 3.3M |
| 2024-02-29 | 51.46 | $9.27 | 556328 |
| 2024-02-28 | 48.84 | $9.10 | 527400 |
| 2024-02-27 | 48.99 | $9.11 | 703400 |
| 2024-02-26 | 44.86 | $8.85 | 791300 |
| 2024-02-23 | 42.65 | $8.72 | 567840 |
| 2024-02-22 | 42.78 | $8.73 | 1.2M |
| 2024-02-21 | 41.97 | $8.68 | 456840 |
| 2024-02-20 | 49.86 | $9.27 | 659425 |
| 2024-02-16 | 52.07 | $9.41 | 430900 |
| 2024-02-15 | 52.38 | $9.43 | 425037 |
| 2024-02-14 | 47.56 | $9.11 | 570738 |
| 2024-02-13 | 45.77 | $9.00 | 1.2M |
| 2024-02-12 | 51.90 | $9.40 | 527138 |
| 2024-02-09 | 47.92 | $9.16 | 442000 |
| 2024-02-08 | 48.88 | $9.22 | 332619 |
| 2024-02-07 | 46.33 | $9.07 | 507500 |
| 2024-02-06 | 44.58 | $8.97 | 612245 |
| 2024-02-05 | 44.72 | $8.98 | 1.1M |
| 2024-02-02 | 40.32 | $8.73 | 2.3M |
| 2024-02-01 | 41.97 | $8.86 | 3.4M |
| 2024-01-31 | 46.73 | $9.20 | 428306 |
| 2024-01-30 | 49.06 | $9.35 | 236700 |
| 2024-01-29 | 48.24 | $9.30 | 207339 |
| 2024-01-26 | 47.11 | $9.23 | 337738 |
| 2024-01-25 | 44.83 | $9.09 | 372600 |
| 2024-01-24 | 45.77 | $9.16 | 409154 |
| 2024-01-23 | 47.24 | $9.27 | 547600 |
| 2024-01-22 | 45.89 | $9.18 | 829505 |
| 2024-01-19 | 44.06 | $9.06 | 624400 |
| 2024-01-18 | 44.78 | $9.12 | 444200 |
| 2024-01-17 | 39.81 | $8.80 | 338900 |
| 2024-01-16 | 40.46 | $8.86 | 413827 |
| 2024-01-12 | 37.90 | $8.70 | 568427 |
| 2024-01-11 | 38.19 | $8.73 | 430638 |
| 2024-01-10 | 38.57 | $8.77 | 750233 |
| 2024-01-09 | 39.40 | $8.86 | 831913 |
| 2024-01-08 | 39.95 | $8.92 | 3.8M |
| 2024-01-05 | 37.34 | $8.73 | 2.0M |
| 2024-01-04 | 43.04 | $9.34 | 372100 |
| 2024-01-03 | 44.42 | $9.47 | 428000 |
| 2024-01-02 | 45.92 | $9.61 | 588100 |
| 2023-12-29 | 53.38 | $10.22 | 1.3M |
| 2023-12-28 | 56.22 | $10.42 | 579700 |
| 2023-12-27 | 52.10 | $10.08 | 419232 |
| 2023-12-26 | 51.97 | $10.07 | 258100 |
| 2023-12-22 | 48.21 | $9.78 | 486400 |
| 2023-12-21 | 46.98 | $9.69 | 1.0M |
| 2023-12-20 | 54.30 | $10.23 | 705000 |
| 2023-12-19 | 55.52 | $10.31 | 564041 |
| 2023-12-18 | 53.80 | $10.17 | 354926 |
| 2023-12-15 | 54.23 | $10.20 | 953000 |
| 2023-12-14 | 53.17 | $10.11 | 607812 |
| 2023-12-13 | 50.50 | $9.89 | 1.0M |
| 2023-12-12 | 42.61 | $9.33 | 508931 |
| 2023-12-11 | 46.78 | $9.66 | 166100 |
| 2023-12-08 | 50.64 | $9.93 | 282335 |
| 2023-12-07 | 49.17 | $9.83 | 277313 |
| 2023-12-06 | 46.75 | $9.67 | 301547 |
| 2023-12-05 | 46.14 | $9.63 | 364817 |
| 2023-12-04 | 47.30 | $9.72 | 370300 |
| 2023-12-01 | 51.37 | $10.02 | 402700 |
| 2023-11-30 | 54.02 | $10.20 | 423000 |
| 2023-11-29 | 51.09 | $9.98 | 443222 |
| 2023-11-28 | 46.36 | $9.66 | 354900 |
| 2023-11-27 | 45.74 | $9.62 | 337405 |
| 2023-11-24 | 47.58 | $9.76 | 173029 |
| 2023-11-22 | 46.56 | $9.69 | 316644 |
| 2023-11-21 | 41.80 | $9.38 | 284200 |
| 2023-11-20 | 42.49 | $9.44 | 259531 |
| 2023-11-17 | 38.26 | $9.18 | 622626 |
| 2023-11-16 | 38.89 | $9.24 | 295100 |
| 2023-11-15 | 42.17 | $9.54 | 275413 |
| 2023-11-14 | 42.86 | $9.60 | 487629 |
| 2023-11-13 | 36.64 | $9.22 | 222733 |
| 2023-11-10 | 39.55 | $9.49 | 484800 |
| 2023-11-09 | 45.22 | $9.94 | 271000 |
| 2023-11-08 | 47.38 | $10.09 | 159046 |
| 2023-11-07 | 44.00 | $9.89 | 137412 |
| 2023-11-06 | 45.82 | $10.02 | 220000 |
| 2023-11-03 | 46.66 | $10.08 | 253100 |
| 2023-11-02 | 40.59 | $9.73 | 200613 |
| 2023-11-01 | 34.07 | $9.41 | 158300 |
| 2023-10-31 | 34.18 | $9.42 | 160700 |
| 2023-10-30 | 34.29 | $9.43 | 177800 |
| 2023-10-27 | 27.18 | $9.10 | 174418 |
| 2023-10-26 | 27.18 | $9.10 | 281906 |
| 2023-10-25 | 27.26 | $9.11 | 315600 |
| 2023-10-24 | 28.21 | $9.23 | 297700 |
| 2023-10-23 | 27.00 | $9.17 | 341108 |
| 2023-10-20 | 27.97 | $9.30 | 221000 |
| 2023-10-19 | 31.09 | $9.68 | 162700 |
| 2023-10-18 | 33.41 | $9.93 | 190514 |
| 2023-10-17 | 38.69 | $10.41 | 177522 |
| 2023-10-16 | 34.38 | $10.20 | 171628 |
| 2023-10-13 | 31.78 | $10.08 | 136011 |
| 2023-10-12 | 33.02 | $10.20 | 225413 |
| 2023-10-11 | 36.41 | $10.50 | 317900 |
| 2023-10-10 | 37.51 | $10.59 | 379048 |
| 2023-10-09 | 31.40 | $10.31 | 263600 |
| 2023-10-06 | 33.99 | $10.54 | 634019 |
| 2023-10-05 | 34.83 | $10.61 | 286800 |
| 2023-10-04 | 39.54 | $10.97 | 211913 |
| 2023-10-03 | 38.67 | $10.93 | 163800 |
| 2023-10-02 | 45.39 | $11.36 | 298246 |
| 2023-09-29 | 51.09 | $11.65 | 1.0M |
| 2023-09-28 | 50.06 | $11.60 | 169200 |
| 2023-09-27 | 45.50 | $11.39 | 179300 |
| 2023-09-26 | 45.27 | $11.38 | 192000 |
| 2023-09-25 | 48.12 | $11.53 | 267000 |
| 2023-09-22 | 39.72 | $11.18 | 89200 |
| 2023-09-21 | 42.32 | $11.32 | 143500 |
| 2023-09-20 | 42.32 | $11.32 | 127400 |
| 2023-09-19 | 40.57 | $11.25 | 140521 |
| 2023-09-18 | 41.08 | $11.28 | 148200 |
| 2023-09-15 | 40.60 | $11.26 | 556188 |
| 2023-09-14 | 41.88 | $11.34 | 176105 |
| 2023-09-13 | 41.66 | $11.33 | 213200 |
| 2023-09-12 | 43.52 | $11.45 | 211200 |
| 2023-09-11 | 43.83 | $11.47 | 166307 |
| 2023-09-08 | 44.59 | $11.52 | 162300 |
| 2023-09-07 | 44.40 | $11.51 | 233600 |
| 2023-09-06 | 46.73 | $11.67 | 229632 |
| 2023-09-05 | 43.01 | $11.46 | 169742 |
| 2023-09-01 | 47.19 | $11.74 | 321149 |
| 2023-08-31 | 52.56 | $12.05 | 880600 |
| 2023-08-30 | 55.26 | $12.19 | 182838 |
| 2023-08-29 | 56.04 | $12.23 | 138000 |
| 2023-08-28 | 55.89 | $12.22 | 119047 |
| 2023-08-25 | 54.43 | $12.12 | 144800 |
| 2023-08-24 | 56.38 | $12.23 | 148000 |
| 2023-08-23 | 57.81 | $12.31 | 104500 |
| 2023-08-22 | 56.37 | $12.20 | 123800 |
| 2023-08-21 | 55.58 | $12.14 | 139164 |
| 2023-08-18 | 62.16 | $12.51 | 208639 |
| 2023-08-17 | 61.45 | $12.45 | 243830 |
| 2023-08-16 | 63.12 | $12.54 | 215900 |
| 2023-08-15 | 61.00 | $12.35 | 269700 |
| 2023-08-14 | 64.73 | $12.55 | 274900 |
| 2023-08-11 | 66.08 | $12.62 | 472331 |
| 2023-08-10 | 56.67 | $11.85 | 195009 |
| 2023-08-09 | 54.49 | $11.71 | 185731 |
| 2023-08-08 | 58.70 | $11.92 | 227937 |
| 2023-08-07 | 60.17 | $11.99 | 282500 |
| 2023-08-04 | 57.87 | $11.83 | 178800 |
| 2023-08-03 | 54.11 | $11.59 | 222835 |
| 2023-08-02 | 56.30 | $11.70 | 181300 |
| 2023-08-01 | 60.08 | $11.88 | 236200 |
| 2023-07-31 | 59.65 | $11.85 | 136205 |
| 2023-07-28 | 56.23 | $11.62 | 96029 |
| 2023-07-27 | 55.60 | $11.58 | 140400 |
| 2023-07-26 | 58.16 | $11.71 | 150633 |
| 2023-07-25 | 54.16 | $11.45 | 136200 |
| 2023-07-24 | 58.23 | $11.65 | 129100 |
| 2023-07-21 | 56.03 | $11.51 | 147022 |
| 2023-07-20 | 57.89 | $11.60 | 203829 |
| 2023-07-19 | 60.65 | $11.73 | 282827 |
| 2023-07-18 | 58.17 | $11.56 | 175000 |
| 2023-07-17 | 55.34 | $11.38 | 167200 |
| 2023-07-14 | 55.94 | $11.41 | 188044 |
| 2023-07-13 | 60.06 | $11.61 | 180800 |
| 2023-07-12 | 57.06 | $11.41 | 182337 |
| 2023-07-11 | 54.62 | $11.26 | 123108 |
| 2023-07-10 | 51.67 | $11.09 | 163445 |
| 2023-07-07 | 53.42 | $11.18 | 251915 |
| 2023-07-06 | 50.22 | $11.00 | 196200 |
| 2023-07-05 | 52.11 | $11.10 | 169900 |
| 2023-07-03 | 55.69 | $11.28 | 77733 |
| 2023-06-30 | 56.09 | $11.30 | 198607 |
| 2023-06-29 | 54.35 | $11.19 | 393242 |
| 2023-06-28 | 53.39 | $11.13 | 301500 |
| 2023-06-27 | 52.45 | $11.07 | 253515 |
| 2023-06-26 | 47.73 | $10.79 | 496149 |
| 2023-06-23 | 49.57 | $10.90 | 5.9M |
| 2023-06-22 | 58.49 | $11.36 | 372200 |
| 2023-06-21 | 62.69 | $11.54 | 238000 |
| 2023-06-20 | 62.92 | $11.55 | 270811 |
| 2023-06-16 | 62.10 | $11.49 | 273500 |
| 2023-06-15 | 66.29 | $11.67 | 245929 |
| 2023-06-14 | 64.78 | $11.55 | 222103 |
| 2023-06-13 | 63.09 | $11.42 | 200213 |
| 2023-06-12 | 61.61 | $11.31 | 341750 |
| 2023-06-09 | 64.05 | $11.42 | 405533 |
| 2023-06-08 | 64.94 | $11.46 | 143133 |
| 2023-06-07 | 65.16 | $11.47 | 168700 |
| 2023-06-06 | 64.26 | $11.39 | 172519 |
| 2023-06-05 | 61.03 | $11.12 | 205376 |
| 2023-06-02 | 59.49 | $11.00 | 169248 |
| 2023-06-01 | 57.49 | $10.85 | 160600 |
| 2023-05-31 | 54.35 | $10.63 | 94629 |
| 2023-05-30 | 51.73 | $10.46 | 112048 |
| 2023-05-26 | 54.71 | $10.63 | 100700 |
| 2023-05-25 | 52.73 | $10.50 | 77900 |
| 2023-05-24 | 54.29 | $10.59 | 108300 |
| 2023-05-23 | 58.30 | $10.81 | 123107 |
| 2023-05-22 | 59.63 | $10.88 | 194630 |
| 2023-05-19 | 57.80 | $10.74 | 224813 |
| 2023-05-18 | 55.33 | $10.56 | 391000 |
| 2023-05-17 | 59.96 | $10.81 | 214800 |
| 2023-05-16 | 59.31 | $10.76 | 449000 |
| 2023-05-15 | 48.37 | $10.07 | 109336 |
| 2023-05-12 | 48.91 | $10.10 | 169246 |
| 2023-05-11 | 49.26 | $10.12 | 162600 |
| 2023-05-10 | 49.26 | $10.12 | 154317 |
| 2023-05-09 | 46.68 | $9.97 | 148100 |
| 2023-05-08 | 47.14 | $10.00 | 99000 |
| 2023-05-05 | 49.27 | $10.14 | 141900 |
| 2023-05-04 | 48.64 | $10.10 | 160210 |
| 2023-05-03 | 52.36 | $10.34 | 237030 |
| 2023-05-02 | 49.61 | $10.16 | 118528 |
| 2023-05-01 | 54.23 | $10.44 | 176118 |
| 2023-04-28 | 52.58 | $10.33 | 122811 |
| 2023-04-27 | 48.93 | $10.10 | 143500 |
| 2023-04-26 | 48.77 | $10.09 | 177606 |
| 2023-04-25 | 47.01 | $9.98 | 166800 |
| 2023-04-24 | 51.11 | $10.25 | 102500 |
| 2023-04-21 | 52.07 | $10.31 | 137100 |
| 2023-04-20 | 54.85 | $10.48 | 89800 |
| 2023-04-19 | 58.88 | $10.71 | 174517 |
| 2023-04-18 | 54.60 | $10.40 | 234936 |
| 2023-04-17 | 54.95 | $10.42 | 171921 |
| 2023-04-14 | 55.98 | $10.48 | 258728 |
| 2023-04-13 | 50.59 | $10.11 | 308012 |
| 2023-04-12 | 47.28 | $9.91 | 296900 |
| 2023-04-11 | 45.90 | $9.83 | 168816 |
| 2023-04-10 | 44.88 | $9.77 | 237107 |
| 2023-04-06 | 41.91 | $9.60 | 147000 |
| 2023-04-05 | 41.56 | $9.58 | 196600 |
| 2023-04-04 | 42.41 | $9.65 | 238408 |
| 2023-04-03 | 46.57 | $9.97 | 169334 |
| 2023-03-31 | 48.54 | $10.11 | 213900 |
| 2023-03-30 | 43.85 | $9.82 | 134839 |
| 2023-03-29 | 45.34 | $9.93 | 109200 |
| 2023-03-28 | 43.52 | $9.82 | 168719 |
| 2023-03-27 | 45.76 | $9.99 | 202000 |
| 2023-03-24 | 43.82 | $9.87 | 193315 |
| 2023-03-23 | 39.18 | $9.60 | 233749 |
| 2023-03-22 | 38.28 | $9.55 | 254133 |
| 2023-03-21 | 39.96 | $9.70 | 239900 |
| 2023-03-20 | 31.38 | $9.25 | 846620 |
| 2023-03-17 | 27.21 | $9.06 | 239600 |
| 2023-03-16 | 28.88 | $9.25 | 220290 |
| 2023-03-15 | 25.69 | $9.11 | 242425 |
| 2023-03-14 | 26.08 | $9.16 | 241200 |
| 2023-03-13 | 26.71 | $9.24 | 647901 |
| 2023-03-10 | 29.96 | $9.62 | 748915 |
| 2023-03-09 | 33.09 | $9.93 | 579942 |
| 2023-03-08 | 37.52 | $10.30 | 141523 |
| 2023-03-07 | 38.86 | $10.40 | 260200 |
| 2023-03-06 | 42.14 | $10.63 | 156283 |
| 2023-03-03 | 44.46 | $10.78 | 177800 |
| 2023-03-02 | 41.60 | $10.64 | 43916 |
| 2023-03-01 | 44.39 | $10.82 | 94800 |
| 2023-02-28 | 43.39 | $10.77 | 103000 |
| 2023-02-27 | 47.10 | $11.00 | 73700 |
| 2023-02-24 | 44.96 | $10.89 | 49609 |
| 2023-02-23 | 48.34 | $11.09 | 60600 |
| 2023-02-22 | 48.68 | $11.11 | 72600 |
| 2023-02-21 | 48.33 | $11.09 | 74503 |
| 2023-02-17 | 55.79 | $11.50 | 73621 |
| 2023-02-16 | 56.19 | $11.52 | 95100 |
| 2023-02-15 | 53.99 | $11.38 | 61100 |
| 2023-02-14 | 53.19 | $11.33 | 91524 |
| 2023-02-13 | 53.19 | $11.33 | 106124 |
| 2023-02-10 | 53.86 | $11.37 | 84800 |
| 2023-02-09 | 52.28 | $11.26 | 122100 |
| 2023-02-08 | 56.28 | $11.50 | 147304 |
| 2023-02-07 | 58.04 | $11.60 | 326000 |
| 2023-02-06 | 57.41 | $11.55 | 105126 |
| 2023-02-03 | 62.03 | $11.81 | 193404 |
| 2023-02-02 | 59.78 | $11.62 | 244400 |
| 2023-02-01 | 55.72 | $11.31 | 294000 |
| 2023-01-31 | 55.58 | $11.30 | 83900 |
| 2023-01-30 | 53.24 | $11.13 | 53200 |
| 2023-01-27 | 56.40 | $11.32 | 81229 |
| 2023-01-26 | 55.61 | $11.26 | 50000 |
| 2023-01-25 | 55.61 | $11.26 | 187449 |
| 2023-01-24 | 54.37 | $11.16 | 103600 |
| 2023-01-23 | 58.58 | $11.43 | 128800 |
| 2023-01-20 | 56.56 | $11.26 | 153100 |
| 2023-01-19 | 56.72 | $11.27 | 65800 |
| 2023-01-18 | 62.01 | $11.60 | 86000 |
| 2023-01-17 | 62.51 | $11.63 | 103336 |
| 2023-01-13 | 62.67 | $11.64 | 117147 |
| 2023-01-12 | 62.11 | $11.58 | 119000 |
| 2023-01-11 | 59.23 | $11.28 | 143247 |
| 2023-01-10 | 58.93 | $11.25 | 214430 |
| 2023-01-09 | 56.94 | $11.05 | 123646 |
| 2023-01-06 | 55.19 | $10.88 | 129900 |
| 2023-01-05 | 53.71 | $10.74 | 93903 |
| 2023-01-04 | 57.16 | $11.01 | 164300 |
| 2023-01-03 | 55.55 | $10.85 | 220722 |
| 2022-12-30 | 53.70 | $10.67 | 723100 |
| 2022-12-29 | 49.96 | $10.33 | 337119 |
| 2022-12-28 | 44.85 | $9.92 | 576429 |
| 2022-12-27 | 50.46 | $10.39 | 411226 |
| 2022-12-23 | 41.07 | $9.76 | 279700 |
| 2022-12-22 | 42.16 | $9.85 | 135800 |
| 2022-12-21 | 46.42 | $10.18 | 342437 |
| 2022-12-20 | 50.39 | $10.45 | 236318 |
| 2022-12-19 | 46.53 | $10.21 | 343000 |
| 2022-12-16 | 50.08 | $10.44 | 615134 |
| 2022-12-15 | 50.23 | $10.45 | 359434 |
| 2022-12-14 | 56.50 | $10.82 | 302400 |
| 2022-12-13 | 53.52 | $10.62 | 288819 |
| 2022-12-12 | 52.12 | $10.53 | 108500 |
| 2022-12-09 | 47.80 | $10.27 | 108800 |
| 2022-12-08 | 48.28 | $10.30 | 145900 |
| 2022-12-07 | 48.28 | $10.30 | 87420 |
| 2022-12-06 | 47.33 | $10.24 | 171700 |
| 2022-12-05 | 51.69 | $10.53 | 181200 |
| 2022-12-02 | 52.00 | $10.55 | 125228 |
| 2022-12-01 | 50.72 | $10.46 | 109336 |
| 2022-11-30 | 47.32 | $10.23 | 213234 |
| 2022-11-29 | 47.17 | $10.22 | 91500 |
| 2022-11-28 | 47.56 | $10.25 | 107200 |
| 2022-11-25 | 49.36 | $10.39 | 53200 |
| 2022-11-23 | 46.61 | $10.19 | 150746 |
| 2022-11-22 | 47.72 | $10.28 | 163200 |
| 2022-11-21 | 45.82 | $10.14 | 117000 |
| 2022-11-18 | 47.10 | $10.25 | 176700 |
| 2022-11-17 | 43.28 | $9.97 | 142000 |
| 2022-11-16 | 42.43 | $9.91 | 149000 |
| 2022-11-15 | 43.35 | $10.00 | 153508 |
| 2022-11-14 | 39.47 | $9.72 | 219600 |
| 2022-11-11 | 45.38 | $10.28 | 244250 |
| 2022-11-10 | 48.59 | $10.54 | 240700 |
| 2022-11-09 | 34.76 | $9.72 | 97847 |
| 2022-11-08 | 36.59 | $9.88 | 84800 |
| 2022-11-07 | 38.01 | $10.00 | 143804 |
| 2022-11-04 | 38.24 | $10.02 | 132446 |
| 2022-11-03 | 39.52 | $10.13 | 54846 |
| 2022-11-02 | 44.97 | $10.55 | 75100 |
| 2022-11-01 | 43.75 | $10.48 | 171111 |
| 2022-10-31 | 42.17 | $10.39 | 84438 |
| 2022-10-28 | 48.15 | $10.81 | 76506 |
| 2022-10-27 | 44.79 | $10.62 | 73800 |
| 2022-10-26 | 45.38 | $10.66 | 54511 |
| 2022-10-25 | 47.14 | $10.78 | 261619 |
| 2022-10-24 | 44.04 | $10.60 | 86848 |
| 2022-10-21 | 41.87 | $10.48 | 64729 |
| 2022-10-20 | 38.87 | $10.32 | 254100 |
| 2022-10-19 | 40.23 | $10.43 | 134809 |
| 2022-10-18 | 40.84 | $10.48 | 143303 |
| 2022-10-17 | 37.96 | $10.32 | 160148 |
| 2022-10-14 | 38.07 | $10.33 | 147305 |
| 2022-10-13 | 38.82 | $10.40 | 146405 |
| 2022-10-12 | 36.09 | $10.24 | 96700 |
| 2022-10-11 | 36.38 | $10.27 | 249300 |
| 2022-10-10 | 38.12 | $10.45 | 96744 |
| 2022-10-07 | 39.83 | $10.62 | 55400 |
| 2022-10-06 | 42.61 | $10.88 | 43800 |
| 2022-10-05 | 43.72 | $10.98 | 53100 |
| 2022-10-04 | 44.49 | $11.05 | 92128 |
| 2022-10-03 | 39.56 | $10.71 | 166914 |
| 2022-09-30 | 36.57 | $10.52 | 1.0M |
| 2022-09-29 | 33.79 | $10.35 | 158400 |
| 2022-09-28 | 36.09 | $10.61 | 95900 |
| 2022-09-27 | 34.12 | $10.49 | 189427 |
| 2022-09-26 | 35.96 | $10.70 | 332722 |
| 2022-09-23 | 34.52 | $10.61 | 268144 |
| 2022-09-22 | 35.36 | $10.71 | 104500 |
| 2022-09-21 | 40.39 | $11.25 | 89400 |
| 2022-09-20 | 36.92 | $11.03 | 243025 |
| 2022-09-19 | 39.72 | $11.31 | 90900 |
| 2022-09-16 | 40.98 | $11.43 | 272400 |
| 2022-09-15 | 41.40 | $11.47 | 95717 |
| 2022-09-14 | 43.51 | $11.67 | 241700 |
| 2022-09-13 | 42.11 | $11.57 | 236144 |
| 2022-09-12 | 46.97 | $12.01 | 99639 |
| 2022-09-09 | 45.33 | $11.89 | 88500 |
| 2022-09-08 | 45.44 | $11.90 | 90407 |
| 2022-09-07 | 48.13 | $12.14 | 203831 |
| 2022-09-06 | 42.48 | $11.72 | 352100 |
| 2022-09-02 | 49.14 | $12.27 | 70910 |
| 2022-09-01 | 49.81 | $12.32 | 121100 |
| 2022-08-31 | 51.98 | $12.48 | 256600 |
| 2022-08-30 | 51.85 | $12.47 | 112100 |
| 2022-08-29 | 55.11 | $12.71 | 175731 |
| 2022-08-26 | 59.07 | $12.98 | 268581 |
| 2022-08-25 | 55.95 | $12.70 | 95310 |
| 2022-08-24 | 55.84 | $12.69 | 142900 |
| 2022-08-23 | 55.98 | $12.70 | 90800 |
| 2022-08-22 | 57.18 | $12.79 | 132939 |
| 2022-08-19 | 59.91 | $12.99 | 82502 |
| 2022-08-18 | 66.05 | $13.40 | 138218 |
| 2022-08-17 | 64.27 | $13.19 | 163000 |
| 2022-08-16 | 63.40 | $13.09 | 225005 |
| 2022-08-15 | 62.80 | $13.02 | 232219 |
| 2022-08-12 | 68.62 | $13.40 | 482307 |
| 2022-08-11 | 57.23 | $12.25 | 114000 |
| 2022-08-10 | 59.36 | $12.37 | 51200 |
| 2022-08-09 | 57.35 | $12.21 | 65100 |
| 2022-08-08 | 56.45 | $12.14 | 33100 |
| 2022-08-05 | 56.07 | $12.11 | 26300 |
| 2022-08-04 | 57.98 | $12.23 | 44006 |
| 2022-08-03 | 57.86 | $12.22 | 98700 |
| 2022-08-02 | 55.47 | $12.01 | 87747 |
| 2022-08-01 | 58.16 | $12.19 | 311700 |
| 2022-07-29 | 53.91 | $11.83 | 81100 |
| 2022-07-28 | 53.16 | $11.77 | 117311 |
| 2022-07-27 | 52.17 | $11.69 | 79343 |
| 2022-07-26 | 49.77 | $11.50 | 70509 |
| 2022-07-25 | 50.15 | $11.53 | 133400 |
| 2022-07-22 | 52.28 | $11.70 | 81000 |
| 2022-07-21 | 55.02 | $11.91 | 78631 |
| 2022-07-20 | 54.91 | $11.90 | 344040 |
| 2022-07-19 | 55.04 | $11.91 | 268348 |
| 2022-07-18 | 55.76 | $11.97 | 112200 |
| 2022-07-15 | 55.39 | $11.93 | 69345 |
| 2022-07-14 | 50.69 | $11.45 | 60313 |
| 2022-07-13 | 51.22 | $11.50 | 36218 |
| 2022-07-12 | 55.08 | $11.85 | 58510 |
| 2022-07-11 | 54.15 | $11.75 | 42300 |
| 2022-07-08 | 55.92 | $11.91 | 36700 |
| 2022-07-07 | 57.60 | $12.06 | 80937 |
| 2022-07-06 | 54.94 | $11.75 | 142522 |
| 2022-07-05 | 56.13 | $11.86 | 143000 |
| 2022-07-01 | 52.21 | $11.42 | 69200 |
| 2022-06-30 | 49.27 | $11.12 | 92000 |
| 2022-06-29 | 47.74 | $10.97 | 120320 |
| 2022-06-28 | 50.53 | $11.26 | 197600 |
| 2022-06-27 | 46.76 | $10.89 | 292424 |
| 2022-06-24 | 43.08 | $10.56 | 143016 |
| 2022-06-23 | 41.33 | $10.41 | 93000 |
| 2022-06-22 | 42.83 | $10.59 | 497900 |
| 2022-06-21 | 46.39 | $10.99 | 353203 |
| 2022-06-17 | 45.31 | $10.89 | 1.1M |
| 2022-06-16 | 41.39 | $10.54 | 504037 |
| 2022-06-15 | 44.60 | $10.91 | 496827 |
| 2022-06-14 | 38.74 | $10.43 | 148600 |
| 2022-06-13 | 36.21 | $10.24 | 155800 |
| 2022-06-10 | 38.78 | $10.56 | 102538 |
| 2022-06-09 | 45.60 | $11.27 | 125913 |
| 2022-06-08 | 45.21 | $11.24 | 122943 |
| 2022-06-07 | 48.60 | $11.55 | 145900 |
| 2022-06-06 | 47.02 | $11.42 | 200900 |
| 2022-06-03 | 53.95 | $11.99 | 78146 |
| 2022-06-02 | 52.31 | $11.85 | 94700 |
| 2022-06-01 | 47.21 | $11.45 | 109400 |
| 2022-05-31 | 47.81 | $11.50 | 83100 |
| 2022-05-27 | 49.76 | $11.66 | 118400 |
| 2022-05-26 | 50.00 | $11.68 | 95646 |
| 2022-05-25 | 44.07 | $11.22 | 117500 |
| 2022-05-24 | 44.84 | $11.29 | 59247 |
| 2022-05-23 | 47.07 | $11.49 | 105900 |
| 2022-05-20 | 45.79 | $11.39 | 129318 |
| 2022-05-19 | 43.04 | $11.18 | 96020 |
| 2022-05-18 | 46.56 | $11.51 | 146200 |
| 2022-05-17 | 45.27 | $11.41 | 134020 |
| 2022-05-16 | 43.32 | $11.26 | 103846 |
| 2022-05-13 | 42.54 | $11.20 | 170500 |
| 2022-05-12 | 40.47 | $11.04 | 188700 |
| 2022-05-11 | 38.08 | $10.86 | 175100 |
| 2022-05-10 | 36.61 | $10.75 | 224316 |
| 2022-05-09 | 41.67 | $11.34 | 252400 |
| 2022-05-06 | 52.38 | $12.26 | 112800 |
| 2022-05-05 | 51.48 | $12.19 | 112436 |
| 2022-05-04 | 55.32 | $12.46 | 113304 |
| 2022-05-03 | 51.50 | $12.16 | 77226 |
| 2022-05-02 | 52.64 | $12.24 | 138200 |
| 2022-04-29 | 50.84 | $12.10 | 746440 |
| 2022-04-28 | 52.89 | $12.25 | 254500 |
| 2022-04-27 | 50.88 | $12.09 | 221157 |
| 2022-04-26 | 52.48 | $12.21 | 193844 |
| 2022-04-25 | 52.61 | $12.22 | 195300 |
| 2022-04-22 | 48.72 | $11.90 | 392209 |
| 2022-04-21 | 48.09 | $11.85 | 262500 |
| 2022-04-20 | 51.46 | $12.13 | 151462 |
| 2022-04-19 | 47.19 | $11.79 | 120400 |
| 2022-04-18 | 41.90 | $11.42 | 75724 |
| 2022-04-14 | 45.15 | $11.70 | 129400 |
| 2022-04-13 | 46.50 | $11.81 | 81500 |
| 2022-04-12 | 40.00 | $11.39 | 91300 |
| 2022-04-11 | 40.56 | $11.44 | 92601 |
| 2022-04-08 | 41.89 | $11.56 | 93102 |
| 2022-04-07 | 41.13 | $11.51 | 182200 |
| 2022-04-06 | 39.15 | $11.38 | 158710 |
| 2022-04-05 | 44.74 | $11.89 | 261700 |
| 2022-04-04 | 51.45 | $12.38 | 232842 |
| 2022-04-01 | 50.00 | $12.28 | 146800 |
| 2022-03-31 | 47.61 | $12.12 | 108839 |
| 2022-03-30 | 48.30 | $12.17 | 113103 |
| 2022-03-29 | 48.30 | $12.17 | 356137 |
| 2022-03-28 | 50.80 | $12.36 | 93848 |
| 2022-03-25 | 51.33 | $12.40 | 110300 |
| 2022-03-24 | 51.33 | $12.40 | 142621 |
| 2022-03-23 | 49.91 | $12.28 | 99118 |
| 2022-03-22 | 49.91 | $12.28 | 140036 |
| 2022-03-21 | 47.97 | $12.11 | 126429 |
| 2022-03-18 | 45.49 | $11.90 | 321600 |
| 2022-03-17 | 48.86 | $12.22 | 109710 |
| 2022-03-16 | 45.89 | $11.97 | 258519 |
| 2022-03-15 | 44.16 | $11.83 | 179600 |
| 2022-03-14 | 42.16 | $11.67 | 153813 |
| 2022-03-11 | 42.43 | $11.70 | 130300 |
| 2022-03-10 | 44.14 | $11.89 | 89600 |
| 2022-03-09 | 47.08 | $12.20 | 109540 |
| 2022-03-08 | 42.37 | $11.80 | 118602 |
| 2022-03-07 | 44.24 | $12.00 | 375600 |
| 2022-03-04 | 45.09 | $12.09 | 333423 |
| 2022-03-03 | 45.74 | $12.16 | 233517 |
| 2022-03-02 | 47.03 | $12.30 | 240815 |
| 2022-03-01 | 42.77 | $11.91 | 419000 |
| 2022-02-28 | 47.72 | $12.44 | 272046 |
| 2022-02-25 | 48.12 | $12.48 | 179500 |
| 2022-02-24 | 46.19 | $12.30 | 177100 |
| 2022-02-23 | 49.18 | $12.61 | 146817 |
| 2022-02-22 | 45.39 | $12.26 | 125038 |
| 2022-02-18 | 51.19 | $12.82 | 82149 |
| 2022-02-17 | 53.88 | $13.05 | 107700 |
| 2022-02-16 | 57.10 | $13.31 | 81462 |
| 2022-02-15 | 51.13 | $12.75 | 82300 |
| 2022-02-14 | 43.98 | $12.21 | 109421 |
| 2022-02-11 | 47.93 | $12.53 | 160100 |
| 2022-02-10 | 47.51 | $12.50 | 131026 |
| 2022-02-09 | 48.37 | $12.57 | 127700 |
| 2022-02-08 | 48.11 | $12.55 | 126743 |
| 2022-02-07 | 48.69 | $12.60 | 202026 |
| 2022-02-04 | 49.36 | $12.66 | 182400 |
| 2022-02-03 | 47.65 | $12.51 | 138800 |
| 2022-02-02 | 49.67 | $12.70 | 151700 |
| 2022-02-01 | 48.24 | $12.57 | 238100 |
| 2022-01-31 | 42.39 | $12.08 | 259200 |
| 2022-01-28 | 38.49 | $11.79 | 188600 |
| 2022-01-27 | 37.38 | $11.71 | 125700 |
| 2022-01-26 | 36.83 | $11.67 | 182831 |
| 2022-01-25 | 39.69 | $12.02 | 283409 |
| 2022-01-24 | 40.37 | $12.10 | 193917 |
| 2022-01-21 | 41.65 | $12.25 | 300324 |
| 2022-01-20 | 45.06 | $12.63 | 67300 |
| 2022-01-19 | 45.91 | $12.72 | 60216 |
| 2022-01-18 | 46.65 | $12.80 | 68200 |
| 2022-01-14 | 51.60 | $13.30 | 114700 |
| 2022-01-13 | 53.76 | $13.50 | 162900 |
| 2022-01-12 | 50.29 | $13.15 | 156800 |
| 2022-01-11 | 48.73 | $13.00 | 86100 |
| 2022-01-10 | 45.92 | $12.74 | 220914 |
| 2022-01-07 | 49.48 | $13.10 | 65319 |
| 2022-01-06 | 49.17 | $13.07 | 122143 |
| 2022-01-05 | 50.45 | $13.20 | 132245 |
| 2022-01-04 | 52.77 | $13.43 | 253903 |
| 2022-01-03 | 55.28 | $13.67 | 174837 |
| 2021-12-31 | 58.71 | $13.98 | 130739 |
| 2021-12-30 | 54.94 | $13.54 | 169042 |
| 2021-12-29 | 51.19 | $13.15 | 193300 |
| 2021-12-28 | 46.76 | $12.74 | 189729 |
| 2021-12-27 | 45.73 | $12.65 | 91413 |
| 2021-12-23 | 45.17 | $12.60 | 228600 |
| 2021-12-22 | 43.17 | $12.42 | 194715 |
| 2021-12-21 | 41.83 | $12.30 | 517618 |
| 2021-12-20 | 40.03 | $12.14 | 643621 |
| 2021-12-17 | 44.70 | $12.71 | 1.4M |
| 2021-12-16 | 47.67 | $13.03 | 570600 |
| 2021-12-15 | 51.74 | $13.43 | 461406 |
| 2021-12-14 | 49.91 | $13.25 | 161400 |
| 2021-12-13 | 52.43 | $13.49 | 174600 |
| 2021-12-10 | 58.77 | $14.03 | 145046 |
| 2021-12-09 | 63.50 | $14.38 | 145500 |
| 2021-12-08 | 68.76 | $14.73 | 188600 |
| 2021-12-07 | 73.37 | $15.01 | 228214 |
| 2021-12-06 | 69.87 | $14.50 | 416603 |
| 2021-12-03 | 68.73 | $14.35 | 365813 |
| 2021-12-02 | 68.73 | $14.35 | 472134 |
| 2021-12-01 | 66.17 | $14.02 | 298614 |
| 2021-11-30 | 64.05 | $13.77 | 334637 |
| 2021-11-29 | 58.06 | $13.17 | 274800 |
| 2021-11-26 | 59.63 | $13.27 | 31734 |
| 2021-11-24 | 63.38 | $13.50 | 75619 |
| 2021-11-23 | 60.62 | $13.23 | 449800 |
| 2021-11-22 | 74.45 | $13.93 | 329300 |
| 2021-11-19 | 74.92 | $13.95 | 176900 |
| 2021-11-18 | 76.74 | $14.03 | 372600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.39
2026-04-10
Close Price
$7.08
Vol: 364836
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-04-10 | -73.39 | $7.08 | 364836 |
| 2026-04-09 | -72.48 | $7.09 | 512119 |
| 2026-04-08 | -60.55 | $7.22 | 659898 |
| 2026-04-07 | -84.40 | $6.96 | 797945 |
| 2026-04-06 | -71.56 | $7.10 | 879122 |
| 2026-04-02 | -71.56 | $7.10 | 1.1M |
| 2026-04-01 | -85.83 | $7.03 | 591068 |
| 2026-03-31 | -70.50 | $7.26 | 829475 |
| 2026-03-30 | -78.42 | $7.15 | 670024 |
| 2026-03-27 | -97.81 | $6.91 | 720143 |
| 2026-03-26 | -72.44 | $7.33 | 1.3M |
| 2026-03-25 | -96.58 | $7.03 | 1.2M |
| 2026-03-24 | -95.86 | $7.05 | 1.1M |
| 2026-03-23 | -81.56 | $7.36 | 1.9M |
| 2026-03-20 | -66.67 | $7.57 | 914027 |
| 2026-03-19 | -72.33 | $7.54 | 412197 |
| 2026-03-18 | -68.00 | $7.74 | 492128 |
| 2026-03-17 | -68.00 | $7.74 | 676846 |
| 2026-03-16 | -90.09 | $7.32 | 2.6M |
| 2026-03-13 | -96.80 | $7.20 | 982625 |
| 2026-03-12 | -99.66 | $7.14 | 1.9M |
| 2026-03-11 | -96.67 | $7.52 | 1.2M |
| 2026-03-10 | -96.03 | $7.66 | 1.0M |
| 2026-03-09 | -95.50 | $7.68 | 878948 |
| 2026-03-06 | -94.71 | $7.71 | 1.5M |
| 2026-03-05 | -90.71 | $7.97 | 659986 |
| 2026-03-04 | -90.98 | $7.96 | 504840 |
| 2026-03-03 | -87.98 | $8.07 | 706851 |
| 2026-03-02 | -95.55 | $8.07 | 599031 |
| 2026-02-27 | -95.55 | $8.07 | 311440 |
| 2026-02-26 | -91.19 | $8.29 | 352012 |
| 2026-02-25 | -91.19 | $8.29 | 181439 |
| 2026-02-24 | -90.83 | $8.32 | 280696 |
| 2026-02-23 | -99.39 | $8.04 | 351424 |
| 2026-02-20 | -88.54 | $8.51 | 822703 |
| 2026-02-19 | -85.24 | $8.64 | 1.3M |
| 2026-02-18 | -73.80 | $9.02 | 661487 |
| 2026-02-17 | -88.25 | $8.54 | 1.4M |
| 2026-02-13 | -83.43 | $8.70 | 1.4M |
| 2026-02-12 | -96.43 | $8.50 | 1.1M |
| 2026-02-11 | -52.98 | $10.58 | 493469 |
| 2026-02-10 | -55.36 | $10.54 | 453424 |
| 2026-02-09 | -60.71 | $10.45 | 408700 |
| 2026-02-06 | -75.60 | $10.20 | 467541 |
| 2026-02-05 | -95.83 | $9.86 | 809300 |
| 2026-02-04 | -61.39 | $10.50 | 839900 |
| 2026-02-03 | -70.89 | $10.35 | 976800 |
| 2026-02-02 | -33.75 | $10.93 | 409100 |
| 2026-01-30 | -40.35 | $10.78 | 693300 |
| 2026-01-29 | -32.39 | $10.90 | 538300 |
| 2026-01-28 | -49.43 | $10.60 | 789322 |
| 2026-01-27 | -28.41 | $10.97 | 556710 |
| 2026-01-26 | -43.75 | $10.70 | 542100 |
| 2026-01-23 | -40.34 | $10.76 | 370903 |
| 2026-01-22 | -23.30 | $11.06 | 465744 |
| 2026-01-21 | -0.72 | $11.09 | 779700 |
| 2026-01-20 | -29.63 | $10.66 | 766916 |
| 2026-01-16 | -6.54 | $10.71 | 859500 |
| 2026-01-15 | -4.26 | $10.61 | 345900 |
| 2026-01-14 | -22.34 | $10.44 | 397043 |
| 2026-01-13 | -53.19 | $10.15 | 449511 |
| 2026-01-12 | -38.30 | $10.29 | 272100 |
| 2026-01-09 | -34.04 | $10.33 | 347533 |
| 2026-01-08 | -20.21 | $10.46 | 315600 |
| 2026-01-07 | -48.94 | $10.19 | 276518 |
| 2026-01-06 | -10.10 | $10.55 | 289000 |
| 2026-01-05 | -15.15 | $10.50 | 388309 |
| 2026-01-02 | -70.13 | $9.89 | 311630 |
| 2025-12-31 | -65.26 | $9.81 | 343844 |
| 2025-12-30 | -52.88 | $9.88 | 300700 |
| 2025-12-29 | -27.64 | $10.09 | 237000 |
| 2025-12-26 | -28.46 | $10.08 | 206949 |
| 2025-12-24 | -30.08 | $10.06 | 117735 |
| 2025-12-23 | -35.66 | $9.97 | 304830 |
| 2025-12-22 | -27.92 | $10.00 | 350100 |
| 2025-12-19 | -30.23 | $9.91 | 1.1M |
| 2025-12-18 | -34.29 | $9.83 | 351929 |
| 2025-12-17 | -29.71 | $9.91 | 558343 |
| 2025-12-16 | -14.29 | $10.18 | 418500 |
| 2025-12-15 | -21.14 | $10.06 | 341730 |
| 2025-12-12 | -9.14 | $10.27 | 599600 |
| 2025-12-11 | -2.86 | $10.38 | 429633 |
| 2025-12-10 | -21.94 | $10.21 | 717136 |
| 2025-12-09 | -34.18 | $9.97 | 653220 |
| 2025-12-08 | -47.12 | $9.78 | 633200 |
| 2025-12-05 | -45.02 | $9.84 | 420800 |
| 2025-12-04 | -44.55 | $9.85 | 437800 |
| 2025-12-03 | -45.02 | $9.84 | 607300 |
| 2025-12-02 | -64.46 | $9.43 | 619629 |
| 2025-12-01 | -64.46 | $9.43 | 437516 |
| 2025-11-28 | -66.82 | $9.38 | 201200 |
| 2025-11-26 | -66.82 | $9.38 | 563020 |
| 2025-11-25 | -75.11 | $9.24 | 375308 |
| 2025-11-24 | -77.39 | $9.20 | 580500 |
| 2025-11-21 | -82.17 | $9.09 | 666200 |
| 2025-11-20 | -99.13 | $8.70 | 725000 |
| 2025-11-19 | -94.79 | $9.16 | 703745 |
| 2025-11-18 | -92.09 | $9.35 | 731500 |
| 2025-11-17 | -100.00 | $9.31 | 666300 |
| 2025-11-14 | -85.60 | $9.91 | 622900 |
| 2025-11-13 | -97.35 | $9.88 | 497200 |
| 2025-11-12 | -86.32 | $10.16 | 684900 |
| 2025-11-11 | -55.79 | $10.45 | 602228 |
| 2025-11-10 | -58.95 | $10.42 | 479211 |
| 2025-11-07 | -42.11 | $10.58 | 906115 |
| 2025-11-06 | -62.11 | $10.39 | 731210 |
| 2025-11-05 | -42.11 | $10.58 | 369738 |
| 2025-11-04 | -70.53 | $10.31 | 301223 |
| 2025-11-03 | -70.00 | $10.33 | 475300 |
| 2025-10-31 | -89.32 | $10.16 | 405000 |
| 2025-10-30 | -98.94 | $10.15 | 337500 |
| 2025-10-29 | -52.81 | $10.61 | 413348 |
| 2025-10-28 | -22.47 | $10.88 | 274300 |
| 2025-10-27 | -39.42 | $10.82 | 318223 |
| 2025-10-24 | -68.70 | $10.55 | 178300 |
| 2025-10-23 | -72.95 | $10.52 | 420400 |
| 2025-10-22 | -68.85 | $10.57 | 370426 |
| 2025-10-21 | -65.63 | $10.74 | 276244 |
| 2025-10-20 | -73.71 | $10.70 | 307507 |
| 2025-10-17 | -85.57 | $10.47 | 433500 |
| 2025-10-16 | -85.43 | $10.48 | 429646 |
| 2025-10-15 | -69.27 | $10.82 | 295649 |
| 2025-10-14 | -75.61 | $10.69 | 342204 |
| 2025-10-13 | -84.39 | $10.51 | 324331 |
| 2025-10-10 | -97.12 | $10.25 | 412600 |
| 2025-10-09 | -81.07 | $10.73 | 504804 |
| 2025-10-08 | -89.59 | $10.57 | 494900 |
| 2025-10-07 | -80.81 | $10.95 | 375133 |
| 2025-10-06 | -81.82 | $10.93 | 371737 |
| 2025-10-03 | -83.84 | $10.89 | 294417 |
| 2025-10-02 | -93.94 | $10.69 | 238306 |
| 2025-10-01 | -95.88 | $10.69 | 576370 |
| 2025-09-30 | -90.27 | $10.88 | 401807 |
| 2025-09-29 | -91.95 | $11.18 | 287500 |
| 2025-09-26 | -88.59 | $11.23 | 329040 |
| 2025-09-25 | -88.54 | $11.24 | 474943 |
| 2025-09-24 | -85.35 | $11.29 | 553378 |
| 2025-09-23 | -87.00 | $11.77 | 486100 |
| 2025-09-22 | -79.09 | $11.87 | 364019 |
| 2025-09-19 | -73.81 | $11.97 | 1.5M |
| 2025-09-18 | -60.32 | $12.14 | 583059 |
| 2025-09-17 | -93.65 | $11.72 | 393927 |
| 2025-09-16 | -92.66 | $11.89 | 311416 |
| 2025-09-15 | -87.85 | $11.96 | 299000 |
| 2025-09-12 | -71.03 | $12.14 | 270828 |
| 2025-09-11 | -49.53 | $12.37 | 399225 |
| 2025-09-10 | -69.16 | $12.16 | 288117 |
| 2025-09-09 | -85.05 | $11.99 | 603519 |
| 2025-09-08 | -53.27 | $12.33 | 493900 |
| 2025-09-05 | -84.00 | $12.03 | 403939 |
| 2025-09-04 | -76.52 | $12.20 | 304247 |
| 2025-09-03 | -86.96 | $12.08 | 265740 |
| 2025-09-02 | -66.67 | $12.28 | 281123 |
| 2025-08-29 | -61.67 | $12.34 | 395123 |
| 2025-08-28 | -52.90 | $12.35 | 456000 |
| 2025-08-27 | -47.10 | $12.43 | 367500 |
| 2025-08-26 | -44.20 | $12.47 | 493341 |
| 2025-08-25 | -40.58 | $12.52 | 258807 |
| 2025-08-22 | -23.91 | $12.75 | 540045 |
| 2025-08-21 | -42.75 | $12.49 | 274249 |
| 2025-08-20 | -49.28 | $12.40 | 518823 |
| 2025-08-19 | -61.59 | $12.23 | 372100 |
| 2025-08-18 | -37.16 | $12.53 | 543507 |
| 2025-08-15 | -36.91 | $12.53 | 393432 |
| 2025-08-14 | -22.15 | $12.75 | 474500 |
| 2025-08-13 | -15.76 | $12.82 | 463520 |
| 2025-08-12 | -25.79 | $12.51 | 521200 |
| 2025-08-11 | -36.52 | $12.24 | 441509 |
| 2025-08-08 | -25.00 | $12.50 | 843418 |
| 2025-08-07 | -35.32 | $12.06 | 616800 |
| 2025-08-06 | -22.22 | $12.13 | 527900 |
| 2025-08-05 | -21.99 | $12.11 | 774300 |
| 2025-08-04 | -21.46 | $12.09 | 411700 |
| 2025-08-01 | -30.48 | $11.89 | 531922 |
| 2025-07-31 | -10.95 | $12.30 | 516938 |
| 2025-07-30 | -8.57 | $12.35 | 676000 |
| 2025-07-29 | -4.86 | $12.40 | 517800 |
| 2025-07-28 | -0.38 | $12.43 | 531169 |
| 2025-07-25 | -0.80 | $12.31 | 629401 |
| 2025-07-24 | -3.35 | $12.15 | 665100 |
| 2025-07-23 | -2.73 | $12.11 | 474936 |
| 2025-07-22 | -1.07 | $11.90 | 447400 |
| 2025-07-21 | -10.46 | $11.59 | 592300 |
| 2025-07-18 | -4.90 | $11.76 | 454400 |
| 2025-07-17 | -0.34 | $11.82 | 607300 |
| 2025-07-16 | -1.12 | $11.50 | 1.2M |
| 2025-07-15 | -14.41 | $10.81 | 603511 |
| 2025-07-14 | -7.66 | $10.90 | 490700 |
| 2025-07-11 | -10.81 | $10.83 | 350932 |
| 2025-07-10 | -1.35 | $11.04 | 444600 |
| 2025-07-09 | -5.50 | $10.74 | 1.0M |
| 2025-07-08 | -6.50 | $10.72 | 1.1M |
| 2025-07-07 | -18.00 | $10.49 | 497800 |
| 2025-07-03 | -5.00 | $10.75 | 342327 |
| 2025-07-02 | -0.54 | $10.68 | 645300 |
| 2025-07-01 | -3.53 | $10.49 | 1.0M |
| 2025-06-30 | -34.45 | $10.22 | 1.0M |
| 2025-06-27 | -41.86 | $10.10 | 3.8M |
| 2025-06-26 | -52.54 | $10.16 | 3.1M |
| 2025-06-25 | -65.58 | $9.80 | 2.5M |
| 2025-06-24 | -79.71 | $9.41 | 1.2M |
| 2025-06-23 | -90.58 | $9.11 | 1.2M |
| 2025-06-20 | -100.00 | $8.91 | 1.3M |
| 2025-06-18 | -98.11 | $9.01 | 625700 |
| 2025-06-17 | -98.32 | $9.01 | 762705 |
| 2025-06-16 | -98.56 | $9.34 | 568027 |
| 2025-06-13 | -97.65 | $9.37 | 858211 |
| 2025-06-12 | -92.57 | $9.79 | 1.1M |
| 2025-06-11 | -96.40 | $9.87 | 1.1M |
| 2025-06-10 | -91.20 | $10.00 | 799315 |
| 2025-06-09 | -95.86 | $9.89 | 733905 |
| 2025-06-06 | -100.00 | $9.87 | 512400 |
| 2025-06-05 | -97.64 | $9.96 | 679700 |
| 2025-06-04 | -81.89 | $10.36 | 1.1M |
| 2025-06-03 | -97.91 | $10.10 | 1.5M |
| 2025-06-02 | -95.96 | $10.54 | 562733 |
| 2025-05-30 | -86.34 | $10.86 | 869522 |
| 2025-05-29 | -97.56 | $10.84 | 532300 |
| 2025-05-28 | -59.38 | $11.49 | 500541 |
| 2025-05-27 | -61.88 | $11.45 | 837600 |
| 2025-05-23 | -76.88 | $11.21 | 423900 |
| 2025-05-22 | -78.13 | $11.19 | 497800 |
| 2025-05-21 | -75.63 | $11.23 | 597100 |
| 2025-05-20 | -46.11 | $11.67 | 259400 |
| 2025-05-19 | -23.50 | $11.97 | 364934 |
| 2025-05-16 | -14.49 | $12.13 | 503100 |
| 2025-05-15 | -11.22 | $12.20 | 443929 |
| 2025-05-14 | -14.95 | $12.12 | 508536 |
| 2025-05-13 | -22.43 | $11.96 | 1.6M |
| 2025-05-12 | -20.09 | $12.01 | 721400 |
| 2025-05-09 | -9.47 | $11.66 | 502106 |
| 2025-05-08 | -5.78 | $11.72 | 614100 |
| 2025-05-07 | -12.81 | $11.41 | 644910 |
| 2025-05-06 | -14.88 | $11.36 | 367400 |
| 2025-05-05 | -9.41 | $11.45 | 455500 |
| 2025-05-02 | -5.23 | $11.57 | 436300 |
| 2025-05-01 | -4.72 | $11.27 | 426029 |
| 2025-04-30 | -29.97 | $11.07 | 773800 |
| 2025-04-29 | -21.77 | $11.33 | 375919 |
| 2025-04-28 | -24.29 | $11.25 | 737294 |
| 2025-04-25 | -25.55 | $11.21 | 365979 |
| 2025-04-24 | -26.18 | $11.19 | 465800 |
| 2025-04-23 | -41.93 | $10.90 | 506900 |
| 2025-04-22 | -47.78 | $10.73 | 540531 |
| 2025-04-21 | -56.94 | $10.40 | 836133 |
| 2025-04-17 | -39.72 | $11.02 | 342408 |
| 2025-04-16 | -42.78 | $10.91 | 378384 |
| 2025-04-15 | -40.28 | $11.00 | 508820 |
| 2025-04-14 | -45.28 | $10.82 | 336300 |
| 2025-04-11 | -52.78 | $10.55 | 440662 |
| 2025-04-10 | -55.83 | $10.44 | 712554 |
| 2025-04-09 | -51.39 | $10.60 | 1.1M |
| 2025-04-08 | -78.89 | $9.61 | 862600 |
| 2025-04-07 | -70.00 | $9.93 | 1.3M |
| 2025-04-04 | -94.29 | $9.48 | 906048 |
| 2025-04-03 | -93.66 | $10.53 | 690900 |
| 2025-04-02 | -34.23 | $11.94 | 238600 |
| 2025-04-01 | -51.01 | $11.69 | 364215 |
| 2025-03-31 | -46.98 | $11.75 | 459718 |
| 2025-03-28 | -64.57 | $11.75 | 507500 |
| 2025-03-27 | -60.09 | $11.85 | 484326 |
| 2025-03-26 | -49.33 | $12.09 | 328322 |
| 2025-03-25 | -41.70 | $12.26 | 517400 |
| 2025-03-24 | -40.81 | $12.28 | 336682 |
| 2025-03-21 | -59.64 | $11.86 | 1.7M |
| 2025-03-20 | -55.16 | $11.96 | 369712 |
| 2025-03-19 | -56.95 | $11.92 | 469600 |
| 2025-03-18 | -70.17 | $11.67 | 314539 |
| 2025-03-17 | -69.72 | $11.72 | 339800 |
| 2025-03-14 | -79.68 | $11.47 | 441740 |
| 2025-03-13 | -96.81 | $11.04 | 191019 |
| 2025-03-12 | -87.17 | $11.30 | 272100 |
| 2025-03-11 | -91.32 | $11.19 | 426800 |
| 2025-03-10 | -93.55 | $11.15 | 555200 |
| 2025-03-07 | -85.14 | $11.64 | 624600 |
| 2025-03-06 | -99.56 | $11.61 | 458900 |
| 2025-03-05 | -88.50 | $12.08 | 461343 |
| 2025-03-04 | -91.50 | $12.02 | 497900 |
| 2025-03-03 | -67.03 | $12.61 | 788600 |
| 2025-02-28 | -58.38 | $12.77 | 677534 |
| 2025-02-27 | -65.63 | $12.66 | 448231 |
| 2025-02-26 | -57.81 | $12.81 | 410200 |
| 2025-02-25 | -66.67 | $12.64 | 524600 |
| 2025-02-24 | -64.58 | $12.68 | 546806 |
| 2025-02-21 | -52.33 | $12.92 | 827115 |
| 2025-02-20 | -48.70 | $12.99 | 750150 |
| 2025-02-19 | -38.34 | $13.19 | 740400 |
| 2025-02-18 | -27.46 | $13.40 | 1.3M |
| 2025-02-14 | -68.39 | $12.61 | 978500 |
| 2025-02-13 | -63.21 | $12.71 | 871203 |
| 2025-02-12 | -52.85 | $12.91 | 1.8M |
| 2025-02-11 | -40.50 | $13.44 | 1.0M |
| 2025-02-10 | -24.24 | $13.61 | 641400 |
| 2025-02-07 | -35.21 | $13.43 | 313236 |
| 2025-02-06 | -24.65 | $13.58 | 393000 |
| 2025-02-05 | -11.97 | $13.76 | 1.2M |
| 2025-02-04 | -45.07 | $13.29 | 263026 |
| 2025-02-03 | -40.85 | $13.35 | 388900 |
| 2025-01-31 | -19.01 | $13.66 | 459908 |
| 2025-01-30 | -13.38 | $13.72 | 344900 |
| 2025-01-29 | -16.36 | $13.66 | 328848 |
| 2025-01-28 | -14.55 | $13.69 | 525400 |
| 2025-01-27 | -32.12 | $13.40 | 311500 |
| 2025-01-24 | -9.70 | $13.77 | 318634 |
| 2025-01-23 | -8.07 | $13.76 | 607426 |
| 2025-01-22 | -27.33 | $13.45 | 371800 |
| 2025-01-21 | -14.91 | $13.65 | 796800 |
| 2025-01-17 | -32.73 | $13.39 | 637631 |
| 2025-01-16 | -30.30 | $13.43 | 492800 |
| 2025-01-15 | -35.76 | $13.34 | 631429 |
| 2025-01-14 | -56.97 | $12.99 | 418000 |
| 2025-01-13 | -70.30 | $12.77 | 502913 |
| 2025-01-10 | -73.94 | $12.71 | 733200 |
| 2025-01-08 | -32.12 | $13.40 | 442749 |
| 2025-01-07 | -44.85 | $13.19 | 889130 |
| 2025-01-06 | -46.06 | $13.17 | 1.3M |
| 2025-01-03 | -64.16 | $12.90 | 352100 |
| 2025-01-02 | -70.83 | $12.84 | 689323 |
| 2024-12-31 | -83.16 | $12.61 | 547410 |
| 2024-12-30 | -92.42 | $12.43 | 633919 |
| 2024-12-27 | -95.45 | $12.60 | 495800 |
| 2024-12-26 | -75.57 | $12.95 | 329046 |
| 2024-12-24 | -82.95 | $12.82 | 173800 |
| 2024-12-23 | -88.64 | $12.72 | 533735 |
| 2024-12-20 | -78.98 | $12.89 | 868111 |
| 2024-12-19 | -89.14 | $12.72 | 650926 |
| 2024-12-18 | -71.72 | $12.86 | 891400 |
| 2024-12-17 | -32.51 | $13.49 | 1.7M |
| 2024-12-16 | -39.92 | $13.31 | 682838 |
| 2024-12-13 | -42.39 | $13.25 | 535350 |
| 2024-12-12 | -40.00 | $13.28 | 639814 |
| 2024-12-11 | -26.40 | $13.62 | 511400 |
| 2024-12-10 | -36.58 | $13.34 | 584407 |
| 2024-12-09 | -35.48 | $13.29 | 830434 |
| 2024-12-06 | -33.99 | $13.24 | 613015 |
| 2024-12-05 | -18.95 | $13.70 | 891644 |
| 2024-12-04 | -12.42 | $13.90 | 1.2M |
| 2024-12-03 | -9.51 | $13.95 | 1.1M |
| 2024-12-02 | -5.13 | $14.10 | 1.2M |
| 2024-11-29 | -5.13 | $14.10 | 587700 |
| 2024-11-27 | -1.16 | $14.17 | 596125 |
| 2024-11-26 | -8.43 | $13.92 | 677100 |
| 2024-11-25 | -6.40 | $13.99 | 2.8M |
| 2024-11-22 | -0.98 | $13.79 | 836070 |
| 2024-11-21 | -2.41 | $13.60 | 1.8M |
| 2024-11-20 | 0.00 | $13.14 | 3.0M |
| 2024-11-19 | -4.97 | $12.30 | 691000 |
| 2024-11-18 | -17.39 | $12.10 | 535939 |
| 2024-11-15 | -21.74 | $12.03 | 612587 |
| 2024-11-14 | -29.81 | $11.90 | 654448 |
| 2024-11-13 | -36.02 | $11.80 | 623149 |
| 2024-11-12 | -18.63 | $12.08 | 1.1M |
| 2024-11-11 | 0.00 | $12.23 | 1.8M |
| 2024-11-08 | -18.75 | $11.68 | 1.2M |
| 2024-11-07 | -28.92 | $11.36 | 473400 |
| 2024-11-06 | -20.48 | $11.43 | 501500 |
| 2024-11-05 | -48.57 | $11.13 | 203744 |
| 2024-11-04 | -88.57 | $10.85 | 192220 |
| 2024-11-01 | -87.88 | $10.89 | 244900 |
| 2024-10-31 | -63.64 | $11.05 | 152800 |
| 2024-10-30 | -30.14 | $11.25 | 144817 |
| 2024-10-29 | -16.67 | $11.34 | 207820 |
| 2024-10-28 | -30.00 | $11.20 | 264600 |
| 2024-10-25 | -38.89 | $11.12 | 266431 |
| 2024-10-24 | -43.33 | $11.08 | 187100 |
| 2024-10-23 | -57.78 | $10.95 | 361901 |
| 2024-10-22 | -22.22 | $11.27 | 277137 |
| 2024-10-21 | -32.22 | $11.18 | 222650 |
| 2024-10-18 | -20.00 | $11.29 | 423900 |
| 2024-10-17 | -24.44 | $11.25 | 401800 |
| 2024-10-16 | -6.19 | $11.41 | 346028 |
| 2024-10-15 | -10.26 | $11.20 | 181200 |
| 2024-10-14 | -5.48 | $11.19 | 194600 |
| 2024-10-11 | -12.33 | $11.12 | 168600 |
| 2024-10-10 | -12.64 | $11.05 | 207400 |
| 2024-10-09 | -11.86 | $11.02 | 174211 |
| 2024-10-08 | -14.63 | $10.98 | 170100 |
| 2024-10-07 | -14.63 | $10.98 | 225000 |
| 2024-10-04 | -7.44 | $11.05 | 881900 |
| 2024-10-03 | -5.61 | $10.94 | 205300 |
| 2024-10-02 | -23.36 | $10.75 | 545200 |
| 2024-10-01 | -19.63 | $10.79 | 338600 |
| 2024-09-30 | -20.71 | $10.71 | 259800 |
| 2024-09-27 | -12.86 | $10.82 | 185757 |
| 2024-09-26 | -16.43 | $10.77 | 396905 |
| 2024-09-25 | -5.84 | $10.89 | 509400 |
| 2024-09-24 | -5.11 | $10.90 | 440649 |
| 2024-09-23 | -15.33 | $10.76 | 342902 |
| 2024-09-20 | -8.15 | $10.84 | 1.1M |
| 2024-09-19 | -0.74 | $10.94 | 778045 |
| 2024-09-18 | -22.22 | $10.51 | 430900 |
| 2024-09-17 | -1.72 | $10.74 | 435531 |
| 2024-09-16 | -9.62 | $10.54 | 403516 |
| 2024-09-13 | -13.46 | $10.50 | 300000 |
| 2024-09-12 | -33.33 | $10.16 | 464600 |
| 2024-09-11 | -36.90 | $10.13 | 259328 |
| 2024-09-10 | -39.29 | $10.11 | 383400 |
| 2024-09-09 | -38.53 | $10.02 | 275410 |
| 2024-09-06 | -33.58 | $9.98 | 382717 |
| 2024-09-05 | -20.22 | $10.07 | 199200 |
| 2024-09-04 | -19.79 | $10.07 | 311424 |
| 2024-09-03 | -25.67 | $9.96 | 673330 |
| 2024-08-30 | -20.86 | $10.05 | 256000 |
| 2024-08-29 | -25.67 | $9.96 | 360900 |
| 2024-08-28 | -36.36 | $9.76 | 241132 |
| 2024-08-27 | -28.34 | $9.91 | 279300 |
| 2024-08-26 | -18.72 | $10.09 | 237622 |
| 2024-08-23 | 0.00 | $10.35 | 598546 |
| 2024-08-22 | -19.66 | $10.00 | 574400 |
| 2024-08-21 | -14.04 | $10.10 | 486700 |
| 2024-08-20 | -14.04 | $10.10 | 567222 |
| 2024-08-19 | -1.69 | $10.32 | 782600 |
| 2024-08-16 | -13.77 | $10.01 | 368019 |
| 2024-08-15 | -20.96 | $9.89 | 489846 |
| 2024-08-14 | -32.34 | $9.70 | 283842 |
| 2024-08-13 | -27.59 | $9.83 | 550300 |
| 2024-08-12 | -33.33 | $9.73 | 659023 |
| 2024-08-09 | -58.05 | $9.30 | 526642 |
| 2024-08-08 | -87.93 | $8.78 | 356700 |
| 2024-08-07 | -98.85 | $8.59 | 443708 |
| 2024-08-06 | -96.36 | $8.72 | 565805 |
| 2024-08-05 | -71.94 | $8.90 | 713400 |
| 2024-08-02 | -48.02 | $9.34 | 427000 |
| 2024-08-01 | -30.99 | $9.65 | 533424 |
| 2024-07-31 | -15.96 | $9.97 | 684531 |
| 2024-07-30 | -19.27 | $9.89 | 426381 |
| 2024-07-29 | -16.06 | $9.96 | 526517 |
| 2024-07-26 | -6.42 | $10.17 | 412000 |
| 2024-07-25 | -11.93 | $10.05 | 544334 |
| 2024-07-24 | -24.31 | $9.78 | 877800 |
| 2024-07-23 | -17.89 | $9.92 | 407300 |
| 2024-07-22 | -22.48 | $9.82 | 322149 |
| 2024-07-19 | -26.15 | $9.74 | 547700 |
| 2024-07-18 | -21.21 | $9.82 | 1.2M |
| 2024-07-17 | -15.15 | $9.96 | 615735 |
| 2024-07-16 | -0.88 | $10.13 | 703141 |
| 2024-07-15 | -3.87 | $9.62 | 468342 |
| 2024-07-12 | -5.99 | $9.45 | 614135 |
| 2024-07-11 | -1.41 | $9.28 | 711700 |
| 2024-07-10 | -1.02 | $8.85 | 748501 |
| 2024-07-09 | -1.08 | $8.80 | 572600 |
| 2024-07-08 | -35.14 | $8.36 | 682542 |
| 2024-07-05 | -54.05 | $8.22 | 341400 |
| 2024-07-03 | -43.24 | $8.30 | 271537 |
| 2024-07-02 | -48.65 | $8.26 | 350516 |
| 2024-07-01 | -58.11 | $8.19 | 893900 |
| 2024-06-28 | -13.04 | $8.48 | 2.3M |
| 2024-06-27 | -25.00 | $8.36 | 440422 |
| 2024-06-26 | -34.38 | $8.30 | 649017 |
| 2024-06-25 | -42.19 | $8.25 | 310800 |
| 2024-06-24 | -23.44 | $8.37 | 295403 |
| 2024-06-21 | -43.75 | $8.24 | 718045 |
| 2024-06-20 | -32.81 | $8.31 | 537500 |
| 2024-06-18 | -67.19 | $8.09 | 423734 |
| 2024-06-17 | -96.88 | $7.90 | 549100 |
| 2024-06-14 | -82.54 | $8.00 | 517700 |
| 2024-06-13 | -73.02 | $8.06 | 488100 |
| 2024-06-12 | -71.43 | $8.07 | 639233 |
| 2024-06-11 | -38.98 | $8.25 | 516446 |
| 2024-06-10 | -55.93 | $8.15 | 275300 |
| 2024-06-07 | -64.41 | $8.10 | 470011 |
| 2024-06-06 | -40.70 | $8.13 | 345000 |
| 2024-06-05 | -37.50 | $8.09 | 510100 |
| 2024-06-04 | -50.00 | $7.96 | 337300 |
| 2024-06-03 | -43.27 | $8.03 | 372300 |
| 2024-05-31 | -38.46 | $8.08 | 451437 |
| 2024-05-30 | -33.33 | $8.09 | 317500 |
| 2024-05-29 | -30.71 | $8.05 | 415000 |
| 2024-05-28 | -32.14 | $8.03 | 351914 |
| 2024-05-24 | -20.71 | $8.19 | 323510 |
| 2024-05-23 | -25.00 | $8.13 | 376400 |
| 2024-05-22 | -18.57 | $8.22 | 463200 |
| 2024-05-21 | -20.00 | $8.20 | 455947 |
| 2024-05-20 | -22.14 | $8.17 | 388324 |
| 2024-05-17 | -17.86 | $8.23 | 327719 |
| 2024-05-16 | -13.57 | $8.29 | 390200 |
| 2024-05-15 | -14.29 | $8.28 | 501618 |
| 2024-05-14 | -11.43 | $8.32 | 857634 |
| 2024-05-13 | -8.89 | $8.31 | 744400 |
| 2024-05-10 | -12.70 | $8.18 | 695300 |
| 2024-05-09 | -0.94 | $8.13 | 806456 |
| 2024-05-08 | -50.49 | $7.59 | 358960 |
| 2024-05-07 | -46.60 | $7.63 | 435315 |
| 2024-05-06 | -57.89 | $7.64 | 270400 |
| 2024-05-03 | -67.13 | $7.55 | 735600 |
| 2024-05-02 | -80.42 | $7.36 | 669100 |
| 2024-05-01 | -81.12 | $7.35 | 801913 |
| 2024-04-30 | -99.30 | $7.10 | 739306 |
| 2024-04-29 | -81.36 | $7.55 | 1.1M |
| 2024-04-26 | -89.43 | $7.46 | 1.1M |
| 2024-04-25 | -95.87 | $7.40 | 1.1M |
| 2024-04-24 | -80.17 | $7.59 | 718312 |
| 2024-04-23 | -80.17 | $7.59 | 597236 |
| 2024-04-22 | -84.30 | $7.54 | 640736 |
| 2024-04-19 | -88.43 | $7.49 | 684000 |
| 2024-04-18 | -94.21 | $7.42 | 837847 |
| 2024-04-17 | -93.04 | $7.49 | 611849 |
| 2024-04-16 | -93.04 | $7.49 | 690039 |
| 2024-04-15 | -100.00 | $7.57 | 623515 |
| 2024-04-12 | -93.55 | $7.69 | 460800 |
| 2024-04-11 | -80.65 | $7.81 | 611500 |
| 2024-04-10 | -88.17 | $7.74 | 621624 |
| 2024-04-09 | -43.75 | $8.28 | 709600 |
| 2024-04-08 | -31.25 | $8.36 | 289950 |
| 2024-04-05 | -25.00 | $8.40 | 541245 |
| 2024-04-04 | -23.53 | $8.40 | 414625 |
| 2024-04-03 | -24.10 | $8.36 | 1.0M |
| 2024-04-02 | -22.89 | $8.37 | 328000 |
| 2024-04-01 | -14.46 | $8.44 | 633048 |
| 2024-03-28 | -7.19 | $8.42 | 687319 |
| 2024-03-27 | -43.95 | $8.38 | 889018 |
| 2024-03-26 | -63.68 | $7.94 | 636644 |
| 2024-03-25 | -60.54 | $8.01 | 832700 |
| 2024-03-22 | -54.71 | $8.14 | 563800 |
| 2024-03-21 | -47.98 | $8.29 | 586600 |
| 2024-03-20 | -49.78 | $8.25 | 714726 |
| 2024-03-19 | -59.19 | $8.04 | 619907 |
| 2024-03-18 | -57.85 | $8.07 | 835500 |
| 2024-03-15 | -53.85 | $8.21 | 1.1M |
| 2024-03-14 | -58.97 | $8.09 | 670100 |
| 2024-03-13 | -51.71 | $8.26 | 892741 |
| 2024-03-12 | -52.56 | $8.24 | 789700 |
| 2024-03-11 | -54.27 | $8.20 | 756933 |
| 2024-03-08 | -58.97 | $8.09 | 669909 |
| 2024-03-07 | -61.11 | $8.04 | 671700 |
| 2024-03-06 | -70.51 | $7.82 | 751000 |
| 2024-03-05 | -70.51 | $7.82 | 1.1M |
| 2024-03-04 | -63.25 | $7.99 | 1.3M |
| 2024-03-01 | -48.72 | $8.33 | 3.3M |
| 2024-02-29 | -17.24 | $9.27 | 556328 |
| 2024-02-28 | -31.90 | $9.10 | 527400 |
| 2024-02-27 | -31.03 | $9.11 | 703400 |
| 2024-02-26 | -53.45 | $8.85 | 791300 |
| 2024-02-23 | -64.66 | $8.72 | 567840 |
| 2024-02-22 | -63.79 | $8.73 | 1.2M |
| 2024-02-21 | -68.10 | $8.68 | 456840 |
| 2024-02-20 | -17.24 | $9.27 | 659425 |
| 2024-02-16 | -5.17 | $9.41 | 430900 |
| 2024-02-15 | -3.45 | $9.43 | 425037 |
| 2024-02-14 | -31.03 | $9.11 | 570738 |
| 2024-02-13 | -40.52 | $9.00 | 1.2M |
| 2024-02-12 | -6.03 | $9.40 | 527138 |
| 2024-02-09 | -25.44 | $9.16 | 442000 |
| 2024-02-08 | -20.18 | $9.22 | 332619 |
| 2024-02-07 | -33.33 | $9.07 | 507500 |
| 2024-02-06 | -42.11 | $8.97 | 612245 |
| 2024-02-05 | -40.87 | $8.98 | 1.1M |
| 2024-02-02 | -62.61 | $8.73 | 2.3M |
| 2024-02-01 | -57.25 | $8.86 | 3.4M |
| 2024-01-31 | -36.17 | $9.20 | 428306 |
| 2024-01-30 | -45.03 | $9.35 | 236700 |
| 2024-01-29 | -53.92 | $9.30 | 207339 |
| 2024-01-26 | -57.14 | $9.23 | 337738 |
| 2024-01-25 | -63.59 | $9.09 | 372600 |
| 2024-01-24 | -60.37 | $9.16 | 409154 |
| 2024-01-23 | -55.30 | $9.27 | 547600 |
| 2024-01-22 | -59.45 | $9.18 | 829505 |
| 2024-01-19 | -64.98 | $9.06 | 624400 |
| 2024-01-18 | -62.21 | $9.12 | 444200 |
| 2024-01-17 | -76.96 | $8.80 | 338900 |
| 2024-01-16 | -74.19 | $8.86 | 413827 |
| 2024-01-12 | -81.57 | $8.70 | 568427 |
| 2024-01-11 | -80.18 | $8.73 | 430638 |
| 2024-01-10 | -78.34 | $8.77 | 750233 |
| 2024-01-09 | -74.19 | $8.86 | 831913 |
| 2024-01-08 | -71.43 | $8.92 | 3.8M |
| 2024-01-05 | -94.05 | $8.73 | 2.0M |
| 2024-01-04 | -94.96 | $9.34 | 372100 |
| 2024-01-03 | -84.03 | $9.47 | 428000 |
| 2024-01-02 | -72.27 | $9.61 | 588100 |
| 2023-12-29 | -21.01 | $10.22 | 1.3M |
| 2023-12-28 | -2.56 | $10.42 | 579700 |
| 2023-12-27 | -31.62 | $10.08 | 419232 |
| 2023-12-26 | -32.48 | $10.07 | 258100 |
| 2023-12-22 | -57.27 | $9.78 | 486400 |
| 2023-12-21 | -64.96 | $9.69 | 1.0M |
| 2023-12-20 | -18.80 | $10.23 | 705000 |
| 2023-12-19 | -8.04 | $10.31 | 564041 |
| 2023-12-18 | -12.39 | $10.17 | 354926 |
| 2023-12-15 | -9.09 | $10.20 | 953000 |
| 2023-12-14 | -16.53 | $10.11 | 607812 |
| 2023-12-13 | -28.83 | $9.89 | 1.0M |
| 2023-12-12 | -83.21 | $9.33 | 508931 |
| 2023-12-11 | -59.12 | $9.66 | 166100 |
| 2023-12-08 | -39.42 | $9.93 | 282335 |
| 2023-12-07 | -46.72 | $9.83 | 277313 |
| 2023-12-06 | -58.39 | $9.67 | 301547 |
| 2023-12-05 | -61.31 | $9.63 | 364817 |
| 2023-12-04 | -54.74 | $9.72 | 370300 |
| 2023-12-01 | -32.85 | $10.02 | 402700 |
| 2023-11-30 | -19.71 | $10.20 | 423000 |
| 2023-11-29 | -35.77 | $9.98 | 443222 |
| 2023-11-28 | -59.12 | $9.66 | 354900 |
| 2023-11-27 | -62.04 | $9.62 | 337405 |
| 2023-11-24 | -48.97 | $9.76 | 173029 |
| 2023-11-22 | -53.79 | $9.69 | 316644 |
| 2023-11-21 | -75.17 | $9.38 | 284200 |
| 2023-11-20 | -71.03 | $9.44 | 259531 |
| 2023-11-17 | -88.97 | $9.18 | 622626 |
| 2023-11-16 | -84.83 | $9.24 | 295100 |
| 2023-11-15 | -64.14 | $9.54 | 275413 |
| 2023-11-14 | -60.00 | $9.60 | 487629 |
| 2023-11-13 | -86.21 | $9.22 | 222733 |
| 2023-11-10 | -67.59 | $9.49 | 484800 |
| 2023-11-09 | -36.55 | $9.94 | 271000 |
| 2023-11-08 | -30.52 | $10.09 | 159046 |
| 2023-11-07 | -50.85 | $9.89 | 137412 |
| 2023-11-06 | -43.50 | $10.02 | 220000 |
| 2023-11-03 | -40.11 | $10.08 | 253100 |
| 2023-11-02 | -60.99 | $9.73 | 200613 |
| 2023-11-01 | -80.00 | $9.41 | 158300 |
| 2023-10-31 | -79.59 | $9.42 | 160700 |
| 2023-10-30 | -81.78 | $9.43 | 177800 |
| 2023-10-27 | -97.16 | $9.10 | 174418 |
| 2023-10-26 | -98.56 | $9.10 | 281906 |
| 2023-10-25 | -98.56 | $9.11 | 315600 |
| 2023-10-24 | -94.22 | $9.23 | 297700 |
| 2023-10-23 | -97.09 | $9.17 | 341108 |
| 2023-10-20 | -100.00 | $9.30 | 221000 |
| 2023-10-19 | -98.63 | $9.68 | 162700 |
| 2023-10-18 | -100.00 | $9.93 | 190514 |
| 2023-10-17 | -77.30 | $10.41 | 177522 |
| 2023-10-16 | -88.65 | $10.20 | 171628 |
| 2023-10-13 | -95.14 | $10.08 | 136011 |
| 2023-10-12 | -99.39 | $10.20 | 225413 |
| 2023-10-11 | -83.23 | $10.50 | 317900 |
| 2023-10-10 | -77.64 | $10.59 | 379048 |
| 2023-10-09 | -95.03 | $10.31 | 263600 |
| 2023-10-06 | -84.42 | $10.54 | 634019 |
| 2023-10-05 | -97.62 | $10.61 | 286800 |
| 2023-10-04 | -73.73 | $10.97 | 211913 |
| 2023-10-03 | -96.81 | $10.93 | 163800 |
| 2023-10-02 | -67.53 | $11.36 | 298246 |
| 2023-09-29 | -49.53 | $11.65 | 1.0M |
| 2023-09-28 | -57.39 | $11.60 | 169200 |
| 2023-09-27 | -76.27 | $11.39 | 179300 |
| 2023-09-26 | -77.31 | $11.38 | 192000 |
| 2023-09-25 | -66.40 | $11.53 | 267000 |
| 2023-09-22 | -94.40 | $11.18 | 89200 |
| 2023-09-21 | -83.33 | $11.32 | 143500 |
| 2023-09-20 | -83.33 | $11.32 | 127400 |
| 2023-09-19 | -88.89 | $11.25 | 140521 |
| 2023-09-18 | -89.44 | $11.28 | 148200 |
| 2023-09-15 | -90.97 | $11.26 | 556188 |
| 2023-09-14 | -93.62 | $11.34 | 176105 |
| 2023-09-13 | -98.56 | $11.33 | 213200 |
| 2023-09-12 | -90.58 | $11.45 | 211200 |
| 2023-09-11 | -89.13 | $11.47 | 166307 |
| 2023-09-08 | -90.43 | $11.52 | 162300 |
| 2023-09-07 | -95.00 | $11.51 | 233600 |
| 2023-09-06 | -87.88 | $11.67 | 229632 |
| 2023-09-05 | -99.49 | $11.46 | 169742 |
| 2023-09-01 | -94.35 | $11.74 | 321149 |
| 2023-08-31 | -75.98 | $12.05 | 880600 |
| 2023-08-30 | -60.70 | $12.19 | 182838 |
| 2023-08-29 | -58.71 | $12.23 | 138000 |
| 2023-08-28 | -59.20 | $12.22 | 119047 |
| 2023-08-25 | -64.18 | $12.12 | 144800 |
| 2023-08-24 | -58.71 | $12.23 | 148000 |
| 2023-08-23 | -54.73 | $12.31 | 104500 |
| 2023-08-22 | -60.20 | $12.20 | 123800 |
| 2023-08-21 | -63.18 | $12.14 | 139164 |
| 2023-08-18 | -44.78 | $12.51 | 208639 |
| 2023-08-17 | -47.76 | $12.45 | 243830 |
| 2023-08-16 | -43.28 | $12.54 | 215900 |
| 2023-08-15 | -52.74 | $12.35 | 269700 |
| 2023-08-14 | -40.57 | $12.55 | 274900 |
| 2023-08-11 | -37.26 | $12.62 | 472331 |
| 2023-08-10 | -38.46 | $11.85 | 195009 |
| 2023-08-09 | -53.85 | $11.71 | 185731 |
| 2023-08-08 | -30.77 | $11.92 | 227937 |
| 2023-08-07 | -18.75 | $11.99 | 282500 |
| 2023-08-04 | -6.90 | $11.83 | 178800 |
| 2023-08-03 | -31.25 | $11.59 | 222835 |
| 2023-08-02 | -17.76 | $11.70 | 181300 |
| 2023-08-01 | -0.93 | $11.88 | 236200 |
| 2023-07-31 | -0.96 | $11.85 | 136205 |
| 2023-07-28 | -16.67 | $11.62 | 96029 |
| 2023-07-27 | -20.83 | $11.58 | 140400 |
| 2023-07-26 | -7.29 | $11.71 | 150633 |
| 2023-07-25 | -31.13 | $11.45 | 136200 |
| 2023-07-24 | -12.26 | $11.65 | 129100 |
| 2023-07-21 | -24.77 | $11.51 | 147022 |
| 2023-07-20 | -16.51 | $11.60 | 203829 |
| 2023-07-19 | -4.59 | $11.73 | 282827 |
| 2023-07-18 | -14.71 | $11.56 | 175000 |
| 2023-07-17 | -32.35 | $11.38 | 167200 |
| 2023-07-14 | -29.41 | $11.41 | 188044 |
| 2023-07-13 | -9.80 | $11.61 | 180800 |
| 2023-07-12 | -29.41 | $11.41 | 182337 |
| 2023-07-11 | -44.12 | $11.26 | 123108 |
| 2023-07-10 | -60.78 | $11.09 | 163445 |
| 2023-07-07 | -51.96 | $11.18 | 251915 |
| 2023-07-06 | -69.61 | $11.00 | 196200 |
| 2023-07-05 | -59.80 | $11.10 | 169900 |
| 2023-07-03 | -42.16 | $11.28 | 77733 |
| 2023-06-30 | -40.20 | $11.30 | 198607 |
| 2023-06-29 | -43.33 | $11.19 | 393242 |
| 2023-06-28 | -47.93 | $11.13 | 301500 |
| 2023-06-27 | -50.79 | $11.07 | 253515 |
| 2023-06-26 | -69.70 | $10.79 | 496149 |
| 2023-06-23 | -61.36 | $10.90 | 5.9M |
| 2023-06-22 | -26.52 | $11.36 | 372200 |
| 2023-06-21 | -12.88 | $11.54 | 238000 |
| 2023-06-20 | -12.12 | $11.55 | 270811 |
| 2023-06-16 | -16.03 | $11.49 | 273500 |
| 2023-06-15 | -2.08 | $11.67 | 245929 |
| 2023-06-14 | -10.42 | $11.55 | 222103 |
| 2023-06-13 | -16.55 | $11.42 | 200213 |
| 2023-06-12 | -21.38 | $11.31 | 341750 |
| 2023-06-09 | -14.02 | $11.42 | 405533 |
| 2023-06-08 | -11.59 | $11.46 | 143133 |
| 2023-06-07 | -8.02 | $11.47 | 168700 |
| 2023-06-06 | -10.80 | $11.39 | 172519 |
| 2023-06-05 | -26.14 | $11.12 | 205376 |
| 2023-06-02 | -32.95 | $11.00 | 169248 |
| 2023-06-01 | -41.48 | $10.85 | 160600 |
| 2023-05-31 | -53.98 | $10.63 | 94629 |
| 2023-05-30 | -63.64 | $10.46 | 112048 |
| 2023-05-26 | -53.98 | $10.63 | 100700 |
| 2023-05-25 | -61.36 | $10.50 | 77900 |
| 2023-05-24 | -56.25 | $10.59 | 108300 |
| 2023-05-23 | -43.75 | $10.81 | 123107 |
| 2023-05-22 | -39.77 | $10.88 | 194630 |
| 2023-05-19 | -47.73 | $10.74 | 224813 |
| 2023-05-18 | -57.95 | $10.56 | 391000 |
| 2023-05-17 | -43.75 | $10.81 | 214800 |
| 2023-05-16 | -46.59 | $10.76 | 449000 |
| 2023-05-15 | -72.22 | $10.07 | 109336 |
| 2023-05-12 | -68.89 | $10.10 | 169246 |
| 2023-05-11 | -66.67 | $10.12 | 162600 |
| 2023-05-10 | -66.67 | $10.12 | 154317 |
| 2023-05-09 | -83.33 | $9.97 | 148100 |
| 2023-05-08 | -75.00 | $10.00 | 99000 |
| 2023-05-05 | -50.43 | $10.14 | 141900 |
| 2023-05-04 | -52.10 | $10.10 | 160210 |
| 2023-05-03 | -31.15 | $10.34 | 237030 |
| 2023-05-02 | -42.75 | $10.16 | 118528 |
| 2023-05-01 | -21.37 | $10.44 | 176118 |
| 2023-04-28 | -29.77 | $10.33 | 122811 |
| 2023-04-27 | -47.33 | $10.10 | 143500 |
| 2023-04-26 | -48.09 | $10.09 | 177606 |
| 2023-04-25 | -56.49 | $9.98 | 166800 |
| 2023-04-24 | -35.88 | $10.25 | 102500 |
| 2023-04-21 | -31.30 | $10.31 | 137100 |
| 2023-04-20 | -18.05 | $10.48 | 89800 |
| 2023-04-19 | -0.75 | $10.71 | 174517 |
| 2023-04-18 | -13.49 | $10.40 | 234936 |
| 2023-04-17 | -8.24 | $10.42 | 171921 |
| 2023-04-14 | -1.14 | $10.48 | 258728 |
| 2023-04-13 | -10.53 | $10.11 | 308012 |
| 2023-04-12 | -23.68 | $9.91 | 296900 |
| 2023-04-11 | -28.95 | $9.83 | 168816 |
| 2023-04-10 | -32.89 | $9.77 | 237107 |
| 2023-04-06 | -44.08 | $9.60 | 147000 |
| 2023-04-05 | -45.39 | $9.58 | 196600 |
| 2023-04-04 | -48.86 | $9.65 | 238408 |
| 2023-04-03 | -41.90 | $9.97 | 169334 |
| 2023-03-31 | -35.24 | $10.11 | 213900 |
| 2023-03-30 | -49.05 | $9.82 | 134839 |
| 2023-03-29 | -43.81 | $9.93 | 109200 |
| 2023-03-28 | -51.80 | $9.82 | 168719 |
| 2023-03-27 | -46.32 | $9.99 | 202000 |
| 2023-03-24 | -51.52 | $9.87 | 193315 |
| 2023-03-23 | -63.20 | $9.60 | 233749 |
| 2023-03-22 | -68.25 | $9.55 | 254133 |
| 2023-03-21 | -62.30 | $9.70 | 239900 |
| 2023-03-20 | -81.20 | $9.25 | 846620 |
| 2023-03-17 | -96.65 | $9.06 | 239600 |
| 2023-03-16 | -89.78 | $9.25 | 220290 |
| 2023-03-15 | -94.89 | $9.11 | 242425 |
| 2023-03-14 | -93.07 | $9.16 | 241200 |
| 2023-03-13 | -90.15 | $9.24 | 647901 |
| 2023-03-10 | -84.96 | $9.62 | 748915 |
| 2023-03-09 | -89.71 | $9.93 | 579942 |
| 2023-03-08 | -93.59 | $10.30 | 141523 |
| 2023-03-07 | -87.18 | $10.40 | 260200 |
| 2023-03-06 | -95.83 | $10.63 | 156283 |
| 2023-03-03 | -85.71 | $10.78 | 177800 |
| 2023-03-02 | -96.24 | $10.64 | 43916 |
| 2023-03-01 | -93.22 | $10.82 | 94800 |
| 2023-02-28 | -100.00 | $10.77 | 103000 |
| 2023-02-27 | -83.64 | $11.00 | 73700 |
| 2023-02-24 | -93.64 | $10.89 | 49609 |
| 2023-02-23 | -88.30 | $11.09 | 60600 |
| 2023-02-22 | -86.17 | $11.11 | 72600 |
| 2023-02-21 | -97.65 | $11.09 | 74503 |
| 2023-02-17 | -49.41 | $11.50 | 73621 |
| 2023-02-16 | -47.06 | $11.52 | 95100 |
| 2023-02-15 | -63.53 | $11.38 | 61100 |
| 2023-02-14 | -69.41 | $11.33 | 91524 |
| 2023-02-13 | -69.41 | $11.33 | 106124 |
| 2023-02-10 | -64.71 | $11.37 | 84800 |
| 2023-02-09 | -77.65 | $11.26 | 122100 |
| 2023-02-08 | -49.41 | $11.50 | 147304 |
| 2023-02-07 | -35.16 | $11.60 | 326000 |
| 2023-02-06 | -39.78 | $11.55 | 105126 |
| 2023-02-03 | -8.94 | $11.81 | 193404 |
| 2023-02-02 | -21.85 | $11.62 | 244400 |
| 2023-02-01 | -47.90 | $11.31 | 294000 |
| 2023-01-31 | -48.74 | $11.30 | 83900 |
| 2023-01-30 | -44.64 | $11.13 | 53200 |
| 2023-01-27 | -29.17 | $11.32 | 81229 |
| 2023-01-26 | -31.63 | $11.26 | 50000 |
| 2023-01-25 | -30.69 | $11.26 | 187449 |
| 2023-01-24 | -30.13 | $11.16 | 103600 |
| 2023-01-23 | -18.83 | $11.43 | 128800 |
| 2023-01-20 | -25.94 | $11.26 | 153100 |
| 2023-01-19 | -25.52 | $11.27 | 65800 |
| 2023-01-18 | -11.72 | $11.60 | 86000 |
| 2023-01-17 | -10.46 | $11.63 | 103336 |
| 2023-01-13 | -0.46 | $11.64 | 117147 |
| 2023-01-12 | -3.24 | $11.58 | 119000 |
| 2023-01-11 | -7.25 | $11.28 | 143247 |
| 2023-01-10 | -0.57 | $11.25 | 214430 |
| 2023-01-09 | -10.86 | $11.05 | 123646 |
| 2023-01-06 | -19.65 | $10.88 | 129900 |
| 2023-01-05 | -27.75 | $10.74 | 93903 |
| 2023-01-04 | -12.14 | $11.01 | 164300 |
| 2023-01-03 | -11.69 | $10.85 | 220722 |
| 2022-12-30 | -16.31 | $10.67 | 723100 |
| 2022-12-29 | -40.43 | $10.33 | 337119 |
| 2022-12-28 | -69.50 | $9.92 | 576429 |
| 2022-12-27 | -36.17 | $10.39 | 411226 |
| 2022-12-23 | -80.85 | $9.76 | 279700 |
| 2022-12-22 | -98.13 | $9.85 | 135800 |
| 2022-12-21 | -82.76 | $10.18 | 342437 |
| 2022-12-20 | -45.45 | $10.45 | 236318 |
| 2022-12-19 | -69.70 | $10.21 | 343000 |
| 2022-12-16 | -41.07 | $10.44 | 615134 |
| 2022-12-15 | -38.79 | $10.45 | 359434 |
| 2022-12-14 | -6.90 | $10.82 | 302400 |
| 2022-12-13 | -18.52 | $10.62 | 288819 |
| 2022-12-12 | -16.98 | $10.53 | 108500 |
| 2022-12-09 | -39.81 | $10.27 | 108800 |
| 2022-12-08 | -44.92 | $10.30 | 145900 |
| 2022-12-07 | -44.92 | $10.30 | 87420 |
| 2022-12-06 | -50.00 | $10.24 | 171700 |
| 2022-12-05 | -25.42 | $10.53 | 181200 |
| 2022-12-02 | -23.73 | $10.55 | 125228 |
| 2022-12-01 | -31.36 | $10.46 | 109336 |
| 2022-11-30 | -50.85 | $10.23 | 213234 |
| 2022-11-29 | -51.69 | $10.22 | 91500 |
| 2022-11-28 | -50.00 | $10.25 | 107200 |
| 2022-11-25 | -38.33 | $10.39 | 53200 |
| 2022-11-23 | -55.00 | $10.19 | 150746 |
| 2022-11-22 | -47.50 | $10.28 | 163200 |
| 2022-11-21 | -60.80 | $10.14 | 117000 |
| 2022-11-18 | -52.00 | $10.25 | 176700 |
| 2022-11-17 | -74.40 | $9.97 | 142000 |
| 2022-11-16 | -79.20 | $9.91 | 149000 |
| 2022-11-15 | -72.00 | $10.00 | 153508 |
| 2022-11-14 | -94.40 | $9.72 | 219600 |
| 2022-11-11 | -50.00 | $10.28 | 244250 |
| 2022-11-10 | -29.03 | $10.54 | 240700 |
| 2022-11-09 | -95.16 | $9.72 | 97847 |
| 2022-11-08 | -92.73 | $9.88 | 84800 |
| 2022-11-07 | -81.82 | $10.00 | 143804 |
| 2022-11-04 | -84.62 | $10.02 | 132446 |
| 2022-11-03 | -79.38 | $10.13 | 54846 |
| 2022-11-02 | -46.55 | $10.55 | 75100 |
| 2022-11-01 | -52.59 | $10.48 | 171111 |
| 2022-10-31 | -60.34 | $10.39 | 84438 |
| 2022-10-28 | -24.14 | $10.81 | 76506 |
| 2022-10-27 | -40.52 | $10.62 | 73800 |
| 2022-10-26 | -37.07 | $10.66 | 54511 |
| 2022-10-25 | -26.72 | $10.78 | 261619 |
| 2022-10-24 | -42.24 | $10.60 | 86848 |
| 2022-10-21 | -52.59 | $10.48 | 64729 |
| 2022-10-20 | -66.38 | $10.32 | 254100 |
| 2022-10-19 | -61.54 | $10.43 | 134809 |
| 2022-10-18 | -63.33 | $10.48 | 143303 |
| 2022-10-17 | -74.00 | $10.32 | 160148 |
| 2022-10-14 | -73.33 | $10.33 | 147305 |
| 2022-10-13 | -68.87 | $10.40 | 146405 |
| 2022-10-12 | -90.36 | $10.24 | 96700 |
| 2022-10-11 | -89.44 | $10.27 | 249300 |
| 2022-10-10 | -90.36 | $10.45 | 96744 |
| 2022-10-07 | -82.54 | $10.62 | 55400 |
| 2022-10-06 | -68.78 | $10.88 | 43800 |
| 2022-10-05 | -63.49 | $10.98 | 53100 |
| 2022-10-04 | -59.79 | $11.05 | 92128 |
| 2022-10-03 | -79.21 | $10.71 | 166914 |
| 2022-09-30 | -89.64 | $10.52 | 1.0M |
| 2022-09-29 | -97.37 | $10.35 | 158400 |
| 2022-09-28 | -90.46 | $10.61 | 95900 |
| 2022-09-27 | -96.89 | $10.49 | 189427 |
| 2022-09-26 | -89.57 | $10.70 | 332722 |
| 2022-09-23 | -92.98 | $10.61 | 268144 |
| 2022-09-22 | -100.00 | $10.71 | 104500 |
| 2022-09-21 | -88.16 | $11.25 | 89400 |
| 2022-09-20 | -97.81 | $11.03 | 243025 |
| 2022-09-19 | -95.59 | $11.31 | 90900 |
| 2022-09-16 | -90.09 | $11.43 | 272400 |
| 2022-09-15 | -96.50 | $11.47 | 95717 |
| 2022-09-14 | -88.72 | $11.67 | 241700 |
| 2022-09-13 | -93.94 | $11.57 | 236144 |
| 2022-09-12 | -75.97 | $12.01 | 99639 |
| 2022-09-09 | -81.12 | $11.89 | 88500 |
| 2022-09-08 | -80.69 | $11.90 | 90407 |
| 2022-09-07 | -70.39 | $12.14 | 203831 |
| 2022-09-06 | -88.41 | $11.72 | 352100 |
| 2022-09-02 | -87.28 | $12.27 | 70910 |
| 2022-09-01 | -84.39 | $12.32 | 121100 |
| 2022-08-31 | -74.71 | $12.48 | 256600 |
| 2022-08-30 | -71.58 | $12.47 | 112100 |
| 2022-08-29 | -58.15 | $12.71 | 175731 |
| 2022-08-26 | -39.60 | $12.98 | 268581 |
| 2022-08-25 | -51.92 | $12.70 | 95310 |
| 2022-08-24 | -50.46 | $12.69 | 142900 |
| 2022-08-23 | -47.37 | $12.70 | 90800 |
| 2022-08-22 | -41.25 | $12.79 | 132939 |
| 2022-08-19 | -32.51 | $12.99 | 82502 |
| 2022-08-18 | -15.64 | $13.40 | 138218 |
| 2022-08-17 | -24.28 | $13.19 | 163000 |
| 2022-08-16 | -28.40 | $13.09 | 225005 |
| 2022-08-15 | -31.28 | $13.02 | 232219 |
| 2022-08-12 | -6.82 | $13.40 | 482307 |
| 2022-08-11 | -28.00 | $12.25 | 114000 |
| 2022-08-10 | -2.42 | $12.37 | 51200 |
| 2022-08-09 | -11.02 | $12.21 | 65100 |
| 2022-08-08 | -16.95 | $12.14 | 33100 |
| 2022-08-05 | -18.80 | $12.11 | 26300 |
| 2022-08-04 | -5.31 | $12.23 | 44006 |
| 2022-08-03 | -1.85 | $12.22 | 98700 |
| 2022-08-02 | -20.56 | $12.01 | 87747 |
| 2022-08-01 | -3.70 | $12.19 | 311700 |
| 2022-07-29 | -31.82 | $11.83 | 81100 |
| 2022-07-28 | -28.08 | $11.77 | 117311 |
| 2022-07-27 | -33.56 | $11.69 | 79343 |
| 2022-07-26 | -46.58 | $11.50 | 70509 |
| 2022-07-25 | -40.12 | $11.53 | 133400 |
| 2022-07-22 | -28.57 | $11.70 | 81000 |
| 2022-07-21 | -14.44 | $11.91 | 78631 |
| 2022-07-20 | -14.97 | $11.90 | 344040 |
| 2022-07-19 | -14.44 | $11.91 | 268348 |
| 2022-07-18 | -10.27 | $11.97 | 112200 |
| 2022-07-15 | -12.17 | $11.93 | 69345 |
| 2022-07-14 | -37.57 | $11.45 | 60313 |
| 2022-07-13 | -33.00 | $11.50 | 36218 |
| 2022-07-12 | -14.98 | $11.85 | 58510 |
| 2022-07-11 | -19.81 | $11.75 | 42300 |
| 2022-07-08 | -12.08 | $11.91 | 36700 |
| 2022-07-07 | -4.83 | $12.06 | 80937 |
| 2022-07-06 | -6.21 | $11.75 | 142522 |
| 2022-07-05 | -18.43 | $11.86 | 143000 |
| 2022-07-01 | -38.71 | $11.42 | 69200 |
| 2022-06-30 | -52.53 | $11.12 | 92000 |
| 2022-06-29 | -59.45 | $10.97 | 120320 |
| 2022-06-28 | -46.08 | $11.26 | 197600 |
| 2022-06-27 | -63.13 | $10.89 | 292424 |
| 2022-06-24 | -78.34 | $10.56 | 143016 |
| 2022-06-23 | -85.25 | $10.41 | 93000 |
| 2022-06-22 | -76.96 | $10.59 | 497900 |
| 2022-06-21 | -58.53 | $10.99 | 353203 |
| 2022-06-17 | -63.13 | $10.89 | 1.1M |
| 2022-06-16 | -79.26 | $10.54 | 504037 |
| 2022-06-15 | -62.21 | $10.91 | 496827 |
| 2022-06-14 | -84.33 | $10.43 | 148600 |
| 2022-06-13 | -93.09 | $10.24 | 155800 |
| 2022-06-10 | -100.00 | $10.56 | 102538 |
| 2022-06-09 | -58.58 | $11.27 | 125913 |
| 2022-06-08 | -58.96 | $11.24 | 122943 |
| 2022-06-07 | -41.04 | $11.55 | 145900 |
| 2022-06-06 | -48.55 | $11.42 | 200900 |
| 2022-06-03 | -17.51 | $11.99 | 78146 |
| 2022-06-02 | -26.26 | $11.85 | 94700 |
| 2022-06-01 | -52.33 | $11.45 | 109400 |
| 2022-05-31 | -49.74 | $11.50 | 83100 |
| 2022-05-27 | -41.45 | $11.66 | 118400 |
| 2022-05-26 | -40.41 | $11.68 | 95646 |
| 2022-05-25 | -64.25 | $11.22 | 117500 |
| 2022-05-24 | -60.62 | $11.29 | 59247 |
| 2022-05-23 | -53.40 | $11.49 | 105900 |
| 2022-05-20 | -58.25 | $11.39 | 129318 |
| 2022-05-19 | -68.45 | $11.18 | 96020 |
| 2022-05-18 | -52.43 | $11.51 | 146200 |
| 2022-05-17 | -57.28 | $11.41 | 134020 |
| 2022-05-16 | -64.56 | $11.26 | 103846 |
| 2022-05-13 | -67.48 | $11.20 | 170500 |
| 2022-05-12 | -75.24 | $11.04 | 188700 |
| 2022-05-11 | -83.98 | $10.86 | 175100 |
| 2022-05-10 | -96.34 | $10.75 | 224316 |
| 2022-05-09 | -87.41 | $11.34 | 252400 |
| 2022-05-06 | -24.63 | $12.26 | 112800 |
| 2022-05-05 | -27.21 | $12.19 | 112436 |
| 2022-05-04 | -8.84 | $12.46 | 113304 |
| 2022-05-03 | -29.25 | $12.16 | 77226 |
| 2022-05-02 | -23.81 | $12.24 | 138200 |
| 2022-04-29 | -33.33 | $12.10 | 746440 |
| 2022-04-28 | -23.13 | $12.25 | 254500 |
| 2022-04-27 | -34.01 | $12.09 | 221157 |
| 2022-04-26 | -25.85 | $12.21 | 193844 |
| 2022-04-25 | -24.66 | $12.22 | 195300 |
| 2022-04-22 | -46.58 | $11.90 | 392209 |
| 2022-04-21 | -50.00 | $11.85 | 262500 |
| 2022-04-20 | -31.76 | $12.13 | 151462 |
| 2022-04-19 | -54.73 | $11.79 | 120400 |
| 2022-04-18 | -79.73 | $11.42 | 75724 |
| 2022-04-14 | -60.81 | $11.70 | 129400 |
| 2022-04-13 | -53.38 | $11.81 | 81500 |
| 2022-04-12 | -81.76 | $11.39 | 91300 |
| 2022-04-11 | -78.38 | $11.44 | 92601 |
| 2022-04-08 | -70.27 | $11.56 | 93102 |
| 2022-04-07 | -73.65 | $11.51 | 182200 |
| 2022-04-06 | -99.19 | $11.38 | 158710 |
| 2022-04-05 | -61.74 | $11.89 | 261700 |
| 2022-04-04 | -19.13 | $12.38 | 232842 |
| 2022-04-01 | -32.52 | $12.28 | 146800 |
| 2022-03-31 | -45.53 | $12.12 | 108839 |
| 2022-03-30 | -41.46 | $12.17 | 113103 |
| 2022-03-29 | -41.46 | $12.17 | 356137 |
| 2022-03-28 | -59.91 | $12.36 | 93848 |
| 2022-03-25 | -58.15 | $12.40 | 110300 |
| 2022-03-24 | -58.15 | $12.40 | 142621 |
| 2022-03-23 | -63.44 | $12.28 | 99118 |
| 2022-03-22 | -63.44 | $12.28 | 140036 |
| 2022-03-21 | -70.93 | $12.11 | 126429 |
| 2022-03-18 | -80.18 | $11.90 | 321600 |
| 2022-03-17 | -66.08 | $12.22 | 109710 |
| 2022-03-16 | -77.09 | $11.97 | 258519 |
| 2022-03-15 | -83.26 | $11.83 | 179600 |
| 2022-03-14 | -90.31 | $11.67 | 153813 |
| 2022-03-11 | -96.19 | $11.70 | 130300 |
| 2022-03-10 | -91.04 | $11.89 | 89600 |
| 2022-03-09 | -75.62 | $12.20 | 109540 |
| 2022-03-08 | -95.52 | $11.80 | 118602 |
| 2022-03-07 | -85.57 | $12.00 | 375600 |
| 2022-03-04 | -85.79 | $12.09 | 333423 |
| 2022-03-03 | -82.11 | $12.16 | 233517 |
| 2022-03-02 | -74.74 | $12.30 | 240815 |
| 2022-03-01 | -95.26 | $11.91 | 419000 |
| 2022-02-28 | -64.37 | $12.44 | 272046 |
| 2022-02-25 | -50.94 | $12.48 | 179500 |
| 2022-02-24 | -59.15 | $12.30 | 177100 |
| 2022-02-23 | -44.60 | $12.61 | 146817 |
| 2022-02-22 | -61.03 | $12.26 | 125038 |
| 2022-02-18 | -34.74 | $12.82 | 82149 |
| 2022-02-17 | -23.94 | $13.05 | 107700 |
| 2022-02-16 | -11.74 | $13.31 | 81462 |
| 2022-02-15 | -25.00 | $12.75 | 82300 |
| 2022-02-14 | -57.61 | $12.21 | 109421 |
| 2022-02-11 | -46.08 | $12.53 | 160100 |
| 2022-02-10 | -52.44 | $12.50 | 131026 |
| 2022-02-09 | -49.33 | $12.57 | 127700 |
| 2022-02-08 | -50.22 | $12.55 | 126743 |
| 2022-02-07 | -48.00 | $12.60 | 202026 |
| 2022-02-04 | -45.33 | $12.66 | 182400 |
| 2022-02-03 | -52.00 | $12.51 | 138800 |
| 2022-02-02 | -43.56 | $12.70 | 151700 |
| 2022-02-01 | -49.33 | $12.57 | 238100 |
| 2022-01-31 | -76.45 | $12.08 | 259200 |
| 2022-01-28 | -86.96 | $11.79 | 188600 |
| 2022-01-27 | -89.86 | $11.71 | 125700 |
| 2022-01-26 | -96.55 | $11.67 | 182831 |
| 2022-01-25 | -90.42 | $12.02 | 283409 |
| 2022-01-24 | -96.76 | $12.10 | 193917 |
| 2022-01-21 | -99.49 | $12.25 | 300324 |
| 2022-01-20 | -81.68 | $12.63 | 67300 |
| 2022-01-19 | -70.00 | $12.72 | 60216 |
| 2022-01-18 | -66.19 | $12.80 | 68200 |
| 2022-01-14 | -42.38 | $13.30 | 114700 |
| 2022-01-13 | -32.86 | $13.50 | 162900 |
| 2022-01-12 | -49.52 | $13.15 | 156800 |
| 2022-01-11 | -56.67 | $13.00 | 86100 |
| 2022-01-10 | -69.05 | $12.74 | 220914 |
| 2022-01-07 | -59.76 | $13.10 | 65319 |
| 2022-01-06 | -64.49 | $13.07 | 122143 |
| 2022-01-05 | -62.24 | $13.20 | 132245 |
| 2022-01-04 | -58.26 | $13.43 | 253903 |
| 2022-01-03 | -50.78 | $13.67 | 174837 |
| 2021-12-31 | -41.12 | $13.98 | 130739 |
| 2021-12-30 | -54.83 | $13.54 | 169042 |
| 2021-12-29 | -66.98 | $13.15 | 193300 |
| 2021-12-28 | -79.75 | $12.74 | 189729 |
| 2021-12-27 | -82.55 | $12.65 | 91413 |
| 2021-12-23 | -84.11 | $12.60 | 228600 |
| 2021-12-22 | -89.72 | $12.42 | 194715 |
| 2021-12-21 | -93.46 | $12.30 | 517618 |
| 2021-12-20 | -100.00 | $12.14 | 643621 |
| 2021-12-17 | -87.21 | $12.71 | 1.4M |
| 2021-12-16 | -94.58 | $13.03 | 570600 |
| 2021-12-15 | -77.92 | $13.43 | 461406 |
| 2021-12-14 | -85.42 | $13.25 | 161400 |
| 2021-12-13 | -75.42 | $13.49 | 174600 |
| 2021-12-10 | -47.57 | $14.03 | 145046 |
| 2021-12-09 | -29.02 | $14.38 | 145500 |
| 2021-12-08 | -17.98 | $14.73 | 188600 |
| 2021-12-07 | -9.15 | $15.01 | 228214 |
| 2021-12-06 | -15.96 | $14.50 | 416603 |
| 2021-12-03 | -21.28 | $14.35 | 365813 |
| 2021-12-02 | -20.69 | $14.35 | 472134 |
| 2021-12-01 | -32.07 | $14.02 | 298614 |
| 2021-11-30 | -40.69 | $13.77 | 334637 |
| 2021-11-29 | -60.34 | $13.17 | 274800 |
| 2021-11-26 | -56.95 | $13.27 | 31734 |
| 2021-11-24 | -49.15 | $13.50 | 75619 |
| 2021-11-23 | -58.31 | $13.23 | 449800 |
| 2021-11-22 | -34.58 | $13.93 | 329300 |
| 2021-11-19 | -26.97 | $13.95 | 176900 |
| 2021-11-18 | -21.62 | $14.03 | 372600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.04
2026-04-10
Close Price
$7.08
Vol: 364836Average Directional Index - Detailed Analysis
Minimum
4.71
Average
21.05
Maximum
46.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-04-10 | 28.04 | $7.08 | 364836 |
| 2026-04-09 | 28.21 | $7.09 | 512119 |
| 2026-04-08 | 28.44 | $7.22 | 659898 |
| 2026-04-07 | 28.72 | $6.96 | 797945 |
| 2026-04-06 | 28.28 | $7.10 | 879122 |
| 2026-04-02 | 27.87 | $7.10 | 1.1M |
| 2026-04-01 | 27.45 | $7.03 | 591068 |
| 2026-03-31 | 27.26 | $7.26 | 829475 |
| 2026-03-30 | 27.14 | $7.15 | 670024 |
| 2026-03-27 | 26.74 | $6.91 | 720143 |
| 2026-03-26 | 26.35 | $7.33 | 1.3M |
| 2026-03-25 | 26.21 | $7.03 | 1.2M |
| 2026-03-24 | 25.76 | $7.05 | 1.1M |
| 2026-03-23 | 25.29 | $7.36 | 1.9M |
| 2026-03-20 | 24.93 | $7.57 | 914027 |
| 2026-03-19 | 24.86 | $7.54 | 412197 |
| 2026-03-18 | 24.84 | $7.74 | 492128 |
| 2026-03-17 | 24.94 | $7.74 | 676846 |
| 2026-03-16 | 24.98 | $7.32 | 2.6M |
| 2026-03-13 | 24.09 | $7.20 | 982625 |
| 2026-03-12 | 23.17 | $7.14 | 1.9M |
| 2026-03-11 | 22.21 | $7.52 | 1.2M |
| 2026-03-10 | 21.41 | $7.66 | 1.0M |
| 2026-03-09 | 20.70 | $7.68 | 878948 |
| 2026-03-06 | 19.96 | $7.71 | 1.5M |
| 2026-03-05 | 19.18 | $7.97 | 659986 |
| 2026-03-04 | 18.63 | $7.96 | 504840 |
| 2026-03-03 | 18.15 | $8.07 | 706851 |
| 2026-03-02 | 17.54 | $8.07 | 599031 |
| 2026-02-27 | 17.18 | $8.07 | 311440 |
| 2026-02-26 | 16.62 | $8.29 | 352012 |
| 2026-02-25 | 16.17 | $8.29 | 181439 |
| 2026-02-24 | 15.59 | $8.32 | 280696 |
| 2026-02-23 | 15.10 | $8.04 | 351424 |
| 2026-02-20 | 14.51 | $8.51 | 822703 |
| 2026-02-19 | 14.20 | $8.64 | 1.3M |
| 2026-02-18 | 13.86 | $9.02 | 661487 |
| 2026-02-17 | 13.64 | $8.54 | 1.4M |
| 2026-02-13 | 13.41 | $8.70 | 1.4M |
| 2026-02-12 | 12.74 | $8.50 | 1.1M |
| 2026-02-11 | 12.21 | $10.58 | 493469 |
| 2026-02-10 | 11.96 | $10.54 | 453424 |
| 2026-02-09 | 12.59 | $10.45 | 408700 |
| 2026-02-06 | 13.02 | $10.20 | 467541 |
| 2026-02-05 | 12.98 | $9.86 | 809300 |
| 2026-02-04 | 12.93 | $10.50 | 839900 |
| 2026-02-03 | 13.18 | $10.35 | 976800 |
| 2026-02-02 | 13.44 | $10.93 | 409100 |
| 2026-01-30 | 13.41 | $10.78 | 693300 |
| 2026-01-29 | 13.42 | $10.90 | 538300 |
| 2026-01-28 | 13.58 | $10.60 | 789322 |
| 2026-01-27 | 13.72 | $10.97 | 556710 |
| 2026-01-26 | 13.97 | $10.70 | 542100 |
| 2026-01-23 | 14.58 | $10.76 | 370903 |
| 2026-01-22 | 14.55 | $11.06 | 465744 |
| 2026-01-21 | 13.82 | $11.09 | 779700 |
| 2026-01-20 | 13.58 | $10.66 | 766916 |
| 2026-01-16 | 13.39 | $10.71 | 859500 |
| 2026-01-15 | 13.66 | $10.61 | 345900 |
| 2026-01-14 | 14.23 | $10.44 | 397043 |
| 2026-01-13 | 14.79 | $10.15 | 449511 |
| 2026-01-12 | 15.22 | $10.29 | 272100 |
| 2026-01-09 | 16.01 | $10.33 | 347533 |
| 2026-01-08 | 16.54 | $10.46 | 315600 |
| 2026-01-07 | 17.26 | $10.19 | 276518 |
| 2026-01-06 | 18.01 | $10.55 | 289000 |
| 2026-01-05 | 18.20 | $10.50 | 388309 |
| 2026-01-02 | 18.41 | $9.89 | 311630 |
| 2025-12-31 | 18.60 | $9.81 | 343844 |
| 2025-12-30 | 18.61 | $9.88 | 300700 |
| 2025-12-29 | 18.90 | $10.09 | 237000 |
| 2025-12-26 | 19.63 | $10.08 | 206949 |
| 2025-12-24 | 20.22 | $10.06 | 117735 |
| 2025-12-23 | 20.84 | $9.97 | 304830 |
| 2025-12-22 | 21.50 | $10.00 | 350100 |
| 2025-12-19 | 22.18 | $9.91 | 1.1M |
| 2025-12-18 | 22.37 | $9.83 | 351929 |
| 2025-12-17 | 22.65 | $9.91 | 558343 |
| 2025-12-16 | 23.11 | $10.18 | 418500 |
| 2025-12-15 | 23.80 | $10.06 | 341730 |
| 2025-12-12 | 24.52 | $10.27 | 599600 |
| 2025-12-11 | 25.78 | $10.38 | 429633 |
| 2025-12-10 | 27.11 | $10.21 | 717136 |
| 2025-12-09 | 28.33 | $9.97 | 653220 |
| 2025-12-08 | 29.37 | $9.78 | 633200 |
| 2025-12-05 | 29.90 | $9.84 | 420800 |
| 2025-12-04 | 30.52 | $9.85 | 437800 |
| 2025-12-03 | 30.92 | $9.84 | 607300 |
| 2025-12-02 | 31.31 | $9.43 | 619629 |
| 2025-12-01 | 31.11 | $9.43 | 437516 |
| 2025-11-28 | 30.75 | $9.38 | 201200 |
| 2025-11-26 | 30.49 | $9.38 | 563020 |
| 2025-11-25 | 30.06 | $9.24 | 375308 |
| 2025-11-24 | 29.40 | $9.20 | 580500 |
| 2025-11-21 | 28.54 | $9.09 | 666200 |
| 2025-11-20 | 27.29 | $8.70 | 725000 |
| 2025-11-19 | 25.98 | $9.16 | 703745 |
| 2025-11-18 | 24.91 | $9.35 | 731500 |
| 2025-11-17 | 23.91 | $9.31 | 666300 |
| 2025-11-14 | 22.96 | $9.91 | 622900 |
| 2025-11-13 | 22.40 | $9.88 | 497200 |
| 2025-11-12 | 21.95 | $10.16 | 684900 |
| 2025-11-11 | 21.87 | $10.45 | 602228 |
| 2025-11-10 | 22.08 | $10.42 | 479211 |
| 2025-11-07 | 22.33 | $10.58 | 906115 |
| 2025-11-06 | 22.59 | $10.39 | 731210 |
| 2025-11-05 | 22.69 | $10.58 | 369738 |
| 2025-11-04 | 23.02 | $10.31 | 301223 |
| 2025-11-03 | 23.05 | $10.33 | 475300 |
| 2025-10-31 | 23.05 | $10.16 | 405000 |
| 2025-10-30 | 22.65 | $10.15 | 337500 |
| 2025-10-29 | 22.34 | $10.61 | 413348 |
| 2025-10-28 | 22.48 | $10.88 | 274300 |
| 2025-10-27 | 22.88 | $10.82 | 318223 |
| 2025-10-24 | 23.14 | $10.55 | 178300 |
| 2025-10-23 | 23.04 | $10.52 | 420400 |
| 2025-10-22 | 22.82 | $10.57 | 370426 |
| 2025-10-21 | 22.85 | $10.74 | 276244 |
| 2025-10-20 | 23.12 | $10.70 | 307507 |
| 2025-10-17 | 23.25 | $10.47 | 433500 |
| 2025-10-16 | 22.86 | $10.48 | 429646 |
| 2025-10-15 | 22.45 | $10.82 | 295649 |
| 2025-10-14 | 22.48 | $10.69 | 342204 |
| 2025-10-13 | 22.23 | $10.51 | 324331 |
| 2025-10-10 | 21.25 | $10.25 | 412600 |
| 2025-10-09 | 20.23 | $10.73 | 504804 |
| 2025-10-08 | 19.44 | $10.57 | 494900 |
| 2025-10-07 | 18.61 | $10.95 | 375133 |
| 2025-10-06 | 18.36 | $10.93 | 371737 |
| 2025-10-03 | 18.09 | $10.89 | 294417 |
| 2025-10-02 | 17.55 | $10.69 | 238306 |
| 2025-10-01 | 16.57 | $10.69 | 576370 |
| 2025-09-30 | 15.58 | $10.88 | 401807 |
| 2025-09-29 | 14.64 | $11.18 | 287500 |
| 2025-09-26 | 14.15 | $11.23 | 329040 |
| 2025-09-25 | 13.72 | $11.24 | 474943 |
| 2025-09-24 | 13.14 | $11.29 | 553378 |
| 2025-09-23 | 12.53 | $11.77 | 486100 |
| 2025-09-22 | 12.82 | $11.87 | 364019 |
| 2025-09-19 | 12.70 | $11.97 | 1.5M |
| 2025-09-18 | 13.05 | $12.14 | 583059 |
| 2025-09-17 | 13.40 | $11.72 | 393927 |
| 2025-09-16 | 13.60 | $11.89 | 311416 |
| 2025-09-15 | 14.10 | $11.96 | 299000 |
| 2025-09-12 | 14.81 | $12.14 | 270828 |
| 2025-09-11 | 15.20 | $12.37 | 399225 |
| 2025-09-10 | 15.57 | $12.16 | 288117 |
| 2025-09-09 | 16.26 | $11.99 | 603519 |
| 2025-09-08 | 17.09 | $12.33 | 493900 |
| 2025-09-05 | 17.84 | $12.03 | 403939 |
| 2025-09-04 | 18.45 | $12.20 | 304247 |
| 2025-09-03 | 19.22 | $12.08 | 265740 |
| 2025-09-02 | 20.15 | $12.28 | 281123 |
| 2025-08-29 | 21.02 | $12.34 | 395123 |
| 2025-08-28 | 21.60 | $12.35 | 456000 |
| 2025-08-27 | 21.95 | $12.43 | 367500 |
| 2025-08-26 | 22.46 | $12.47 | 493341 |
| 2025-08-25 | 22.79 | $12.52 | 258807 |
| 2025-08-22 | 22.95 | $12.75 | 540045 |
| 2025-08-21 | 23.11 | $12.49 | 274249 |
| 2025-08-20 | 23.78 | $12.40 | 518823 |
| 2025-08-19 | 24.65 | $12.23 | 372100 |
| 2025-08-18 | 25.03 | $12.53 | 543507 |
| 2025-08-15 | 25.00 | $12.53 | 393432 |
| 2025-08-14 | 24.87 | $12.75 | 474500 |
| 2025-08-13 | 24.55 | $12.82 | 463520 |
| 2025-08-12 | 24.20 | $12.51 | 521200 |
| 2025-08-11 | 24.05 | $12.24 | 441509 |
| 2025-08-08 | 23.99 | $12.50 | 843418 |
| 2025-08-07 | 23.39 | $12.06 | 616800 |
| 2025-08-06 | 23.11 | $12.13 | 527900 |
| 2025-08-05 | 23.46 | $12.11 | 774300 |
| 2025-08-04 | 23.94 | $12.09 | 411700 |
| 2025-08-01 | 24.52 | $11.89 | 531922 |
| 2025-07-31 | 25.13 | $12.30 | 516938 |
| 2025-07-30 | 24.53 | $12.35 | 676000 |
| 2025-07-29 | 23.90 | $12.40 | 517800 |
| 2025-07-28 | 23.06 | $12.43 | 531169 |
| 2025-07-25 | 22.27 | $12.31 | 629401 |
| 2025-07-24 | 21.55 | $12.15 | 665100 |
| 2025-07-23 | 20.90 | $12.11 | 474936 |
| 2025-07-22 | 20.26 | $11.90 | 447400 |
| 2025-07-21 | 19.87 | $11.59 | 592300 |
| 2025-07-18 | 19.52 | $11.76 | 454400 |
| 2025-07-17 | 19.07 | $11.82 | 607300 |
| 2025-07-16 | 18.69 | $11.50 | 1.2M |
| 2025-07-15 | 18.62 | $10.81 | 603511 |
| 2025-07-14 | 19.06 | $10.90 | 490700 |
| 2025-07-11 | 19.75 | $10.83 | 350932 |
| 2025-07-10 | 20.36 | $11.04 | 444600 |
| 2025-07-09 | 21.00 | $10.74 | 1.0M |
| 2025-07-08 | 22.03 | $10.72 | 1.1M |
| 2025-07-07 | 23.13 | $10.49 | 497800 |
| 2025-07-03 | 24.29 | $10.75 | 342327 |
| 2025-07-02 | 25.31 | $10.68 | 645300 |
| 2025-07-01 | 26.61 | $10.49 | 1.0M |
| 2025-06-30 | 27.82 | $10.22 | 1.0M |
| 2025-06-27 | 28.68 | $10.10 | 3.8M |
| 2025-06-26 | 29.75 | $10.16 | 3.1M |
| 2025-06-25 | 30.74 | $9.80 | 2.5M |
| 2025-06-24 | 30.94 | $9.41 | 1.2M |
| 2025-06-23 | 30.50 | $9.11 | 1.2M |
| 2025-06-20 | 29.39 | $8.91 | 1.3M |
| 2025-06-18 | 28.22 | $9.01 | 625700 |
| 2025-06-17 | 27.04 | $9.01 | 762705 |
| 2025-06-16 | 25.80 | $9.34 | 568027 |
| 2025-06-13 | 24.76 | $9.37 | 858211 |
| 2025-06-12 | 23.67 | $9.79 | 1.1M |
| 2025-06-11 | 22.74 | $9.87 | 1.1M |
| 2025-06-10 | 21.99 | $10.00 | 799315 |
| 2025-06-09 | 21.27 | $9.89 | 733905 |
| 2025-06-06 | 20.17 | $9.87 | 512400 |
| 2025-06-05 | 19.08 | $9.96 | 679700 |
| 2025-06-04 | 17.98 | $10.36 | 1.1M |
| 2025-06-03 | 16.82 | $10.10 | 1.5M |
| 2025-06-02 | 15.71 | $10.54 | 562733 |
| 2025-05-30 | 14.88 | $10.86 | 869522 |
| 2025-05-29 | 14.13 | $10.84 | 532300 |
| 2025-05-28 | 13.51 | $11.49 | 500541 |
| 2025-05-27 | 13.42 | $11.45 | 837600 |
| 2025-05-23 | 13.31 | $11.21 | 423900 |
| 2025-05-22 | 12.75 | $11.19 | 497800 |
| 2025-05-21 | 12.32 | $11.23 | 597100 |
| 2025-05-20 | 11.99 | $11.67 | 259400 |
| 2025-05-19 | 12.19 | $11.97 | 364934 |
| 2025-05-16 | 12.73 | $12.13 | 503100 |
| 2025-05-15 | 13.20 | $12.20 | 443929 |
| 2025-05-14 | 13.77 | $12.12 | 508536 |
| 2025-05-13 | 14.45 | $11.96 | 1.6M |
| 2025-05-12 | 15.17 | $12.01 | 721400 |
| 2025-05-09 | 15.87 | $11.66 | 502106 |
| 2025-05-08 | 15.97 | $11.72 | 614100 |
| 2025-05-07 | 16.09 | $11.41 | 644910 |
| 2025-05-06 | 16.79 | $11.36 | 367400 |
| 2025-05-05 | 17.45 | $11.45 | 455500 |
| 2025-05-02 | 18.35 | $11.57 | 436300 |
| 2025-05-01 | 19.30 | $11.27 | 426029 |
| 2025-04-30 | 19.88 | $11.07 | 773800 |
| 2025-04-29 | 20.32 | $11.33 | 375919 |
| 2025-04-28 | 20.96 | $11.25 | 737294 |
| 2025-04-25 | 21.55 | $11.21 | 365979 |
| 2025-04-24 | 22.07 | $11.19 | 465800 |
| 2025-04-23 | 22.60 | $10.90 | 506900 |
| 2025-04-22 | 23.16 | $10.73 | 540531 |
| 2025-04-21 | 23.06 | $10.40 | 836133 |
| 2025-04-17 | 22.96 | $11.02 | 342408 |
| 2025-04-16 | 23.27 | $10.91 | 378384 |
| 2025-04-15 | 23.46 | $11.00 | 508820 |
| 2025-04-14 | 23.72 | $10.82 | 336300 |
| 2025-04-11 | 23.57 | $10.55 | 440662 |
| 2025-04-10 | 23.11 | $10.44 | 712554 |
| 2025-04-09 | 22.59 | $10.60 | 1.1M |
| 2025-04-08 | 22.04 | $9.61 | 862600 |
| 2025-04-07 | 21.60 | $9.93 | 1.3M |
| 2025-04-04 | 20.14 | $9.48 | 906048 |
| 2025-04-03 | 18.83 | $10.53 | 690900 |
| 2025-04-02 | 18.19 | $11.94 | 238600 |
| 2025-04-01 | 18.64 | $11.69 | 364215 |
| 2025-03-31 | 18.71 | $11.75 | 459718 |
| 2025-03-28 | 18.79 | $11.75 | 507500 |
| 2025-03-27 | 19.04 | $11.85 | 484326 |
| 2025-03-26 | 19.52 | $12.09 | 328322 |
| 2025-03-25 | 20.20 | $12.26 | 517400 |
| 2025-03-24 | 21.20 | $12.28 | 336682 |
| 2025-03-21 | 22.02 | $11.86 | 1.7M |
| 2025-03-20 | 22.33 | $11.96 | 369712 |
| 2025-03-19 | 22.71 | $11.92 | 469600 |
| 2025-03-18 | 22.97 | $11.67 | 314539 |
| 2025-03-17 | 22.99 | $11.72 | 339800 |
| 2025-03-14 | 23.00 | $11.47 | 441740 |
| 2025-03-13 | 22.58 | $11.04 | 191019 |
| 2025-03-12 | 21.77 | $11.30 | 272100 |
| 2025-03-11 | 21.12 | $11.19 | 426800 |
| 2025-03-10 | 20.26 | $11.15 | 555200 |
| 2025-03-07 | 19.35 | $11.64 | 624600 |
| 2025-03-06 | 18.63 | $11.61 | 458900 |
| 2025-03-05 | 18.15 | $12.08 | 461343 |
| 2025-03-04 | 17.94 | $12.02 | 497900 |
| 2025-03-03 | 17.73 | $12.61 | 788600 |
| 2025-02-28 | 18.27 | $12.77 | 677534 |
| 2025-02-27 | 18.23 | $12.66 | 448231 |
| 2025-02-26 | 18.24 | $12.81 | 410200 |
| 2025-02-25 | 18.32 | $12.64 | 524600 |
| 2025-02-24 | 18.25 | $12.68 | 546806 |
| 2025-02-21 | 18.32 | $12.92 | 827115 |
| 2025-02-20 | 18.73 | $12.99 | 750150 |
| 2025-02-19 | 19.15 | $13.19 | 740400 |
| 2025-02-18 | 19.92 | $13.40 | 1.3M |
| 2025-02-14 | 20.73 | $12.61 | 978500 |
| 2025-02-13 | 20.48 | $12.71 | 871203 |
| 2025-02-12 | 20.33 | $12.91 | 1.8M |
| 2025-02-11 | 20.19 | $13.44 | 1.0M |
| 2025-02-10 | 20.88 | $13.61 | 641400 |
| 2025-02-07 | 21.30 | $13.43 | 313236 |
| 2025-02-06 | 21.85 | $13.58 | 393000 |
| 2025-02-05 | 22.22 | $13.76 | 1.2M |
| 2025-02-04 | 22.61 | $13.29 | 263026 |
| 2025-02-03 | 23.55 | $13.35 | 388900 |
| 2025-01-31 | 24.57 | $13.66 | 459908 |
| 2025-01-30 | 24.85 | $13.72 | 344900 |
| 2025-01-29 | 25.01 | $13.66 | 328848 |
| 2025-01-28 | 25.29 | $13.69 | 525400 |
| 2025-01-27 | 25.69 | $13.40 | 311500 |
| 2025-01-24 | 26.11 | $13.77 | 318634 |
| 2025-01-23 | 26.09 | $13.76 | 607426 |
| 2025-01-22 | 26.20 | $13.45 | 371800 |
| 2025-01-21 | 26.41 | $13.65 | 796800 |
| 2025-01-17 | 26.11 | $13.39 | 637631 |
| 2025-01-16 | 26.08 | $13.43 | 492800 |
| 2025-01-15 | 26.20 | $13.34 | 631429 |
| 2025-01-14 | 26.40 | $12.99 | 418000 |
| 2025-01-13 | 27.17 | $12.77 | 502913 |
| 2025-01-10 | 28.05 | $12.71 | 733200 |
| 2025-01-08 | 28.98 | $13.40 | 442749 |
| 2025-01-07 | 29.08 | $13.19 | 889130 |
| 2025-01-06 | 29.05 | $13.17 | 1.3M |
| 2025-01-03 | 29.41 | $12.90 | 352100 |
| 2025-01-02 | 30.13 | $12.84 | 689323 |
| 2024-12-31 | 30.81 | $12.61 | 547410 |
| 2024-12-30 | 32.10 | $12.43 | 633919 |
| 2024-12-27 | 33.55 | $12.60 | 495800 |
| 2024-12-26 | 34.53 | $12.95 | 329046 |
| 2024-12-24 | 35.37 | $12.82 | 173800 |
| 2024-12-23 | 36.43 | $12.72 | 533735 |
| 2024-12-20 | 37.55 | $12.89 | 868111 |
| 2024-12-19 | 38.72 | $12.72 | 650926 |
| 2024-12-18 | 39.99 | $12.86 | 891400 |
| 2024-12-17 | 40.90 | $13.49 | 1.7M |
| 2024-12-16 | 42.31 | $13.31 | 682838 |
| 2024-12-13 | 43.07 | $13.25 | 535350 |
| 2024-12-12 | 43.87 | $13.28 | 639814 |
| 2024-12-11 | 44.33 | $13.62 | 511400 |
| 2024-12-10 | 44.57 | $13.34 | 584407 |
| 2024-12-09 | 45.00 | $13.29 | 830434 |
| 2024-12-06 | 45.63 | $13.24 | 613015 |
| 2024-12-05 | 46.17 | $13.70 | 891644 |
| 2024-12-04 | 45.70 | $13.90 | 1.2M |
| 2024-12-03 | 44.97 | $13.95 | 1.1M |
| 2024-12-02 | 43.83 | $14.10 | 1.2M |
| 2024-11-29 | 42.25 | $14.10 | 587700 |
| 2024-11-27 | 40.58 | $14.17 | 596125 |
| 2024-11-26 | 38.85 | $13.92 | 677100 |
| 2024-11-25 | 37.12 | $13.99 | 2.8M |
| 2024-11-22 | 35.22 | $13.79 | 836070 |
| 2024-11-21 | 33.38 | $13.60 | 1.8M |
| 2024-11-20 | 31.52 | $13.14 | 3.0M |
| 2024-11-19 | 29.84 | $12.30 | 691000 |
| 2024-11-18 | 28.65 | $12.10 | 535939 |
| 2024-11-15 | 27.57 | $12.03 | 612587 |
| 2024-11-14 | 26.55 | $11.90 | 654448 |
| 2024-11-13 | 25.58 | $11.80 | 623149 |
| 2024-11-12 | 24.55 | $12.08 | 1.1M |
| 2024-11-11 | 23.47 | $12.23 | 1.8M |
| 2024-11-08 | 22.49 | $11.68 | 1.2M |
| 2024-11-07 | 21.86 | $11.36 | 473400 |
| 2024-11-06 | 21.85 | $11.43 | 501500 |
| 2024-11-05 | 21.85 | $11.13 | 203744 |
| 2024-11-04 | 22.78 | $10.85 | 192220 |
| 2024-11-01 | 23.72 | $10.89 | 244900 |
| 2024-10-31 | 24.95 | $11.05 | 152800 |
| 2024-10-30 | 25.80 | $11.25 | 144817 |
| 2024-10-29 | 26.08 | $11.34 | 207820 |
| 2024-10-28 | 26.60 | $11.20 | 264600 |
| 2024-10-25 | 26.95 | $11.12 | 266431 |
| 2024-10-24 | 27.67 | $11.08 | 187100 |
| 2024-10-23 | 28.76 | $10.95 | 361901 |
| 2024-10-22 | 29.91 | $11.27 | 277137 |
| 2024-10-21 | 29.86 | $11.18 | 222650 |
| 2024-10-18 | 29.89 | $11.29 | 423900 |
| 2024-10-17 | 29.80 | $11.25 | 401800 |
| 2024-10-16 | 29.39 | $11.41 | 346028 |
| 2024-10-15 | 28.66 | $11.20 | 181200 |
| 2024-10-14 | 28.24 | $11.19 | 194600 |
| 2024-10-11 | 27.90 | $11.12 | 168600 |
| 2024-10-10 | 27.42 | $11.05 | 207400 |
| 2024-10-09 | 27.04 | $11.02 | 174211 |
| 2024-10-08 | 26.79 | $10.98 | 170100 |
| 2024-10-07 | 26.59 | $10.98 | 225000 |
| 2024-10-04 | 26.39 | $11.05 | 881900 |
| 2024-10-03 | 26.21 | $10.94 | 205300 |
| 2024-10-02 | 26.36 | $10.75 | 545200 |
| 2024-10-01 | 26.74 | $10.79 | 338600 |
| 2024-09-30 | 27.24 | $10.71 | 259800 |
| 2024-09-27 | 27.64 | $10.82 | 185757 |
| 2024-09-26 | 27.46 | $10.77 | 396905 |
| 2024-09-25 | 27.27 | $10.89 | 509400 |
| 2024-09-24 | 26.85 | $10.90 | 440649 |
| 2024-09-23 | 26.39 | $10.76 | 342902 |
| 2024-09-20 | 25.86 | $10.84 | 1.1M |
| 2024-09-19 | 25.33 | $10.94 | 778045 |
| 2024-09-18 | 24.78 | $10.51 | 430900 |
| 2024-09-17 | 24.45 | $10.74 | 435531 |
| 2024-09-16 | 23.88 | $10.54 | 403516 |
| 2024-09-13 | 23.54 | $10.50 | 300000 |
| 2024-09-12 | 23.18 | $10.16 | 464600 |
| 2024-09-11 | 23.44 | $10.13 | 259328 |
| 2024-09-10 | 23.83 | $10.11 | 383400 |
| 2024-09-09 | 24.19 | $10.02 | 275410 |
| 2024-09-06 | 24.63 | $9.98 | 382717 |
| 2024-09-05 | 25.12 | $10.07 | 199200 |
| 2024-09-04 | 25.52 | $10.07 | 311424 |
| 2024-09-03 | 25.94 | $9.96 | 673330 |
| 2024-08-30 | 26.78 | $10.05 | 256000 |
| 2024-08-29 | 27.23 | $9.96 | 360900 |
| 2024-08-28 | 27.75 | $9.76 | 241132 |
| 2024-08-27 | 28.34 | $9.91 | 279300 |
| 2024-08-26 | 28.59 | $10.09 | 237622 |
| 2024-08-23 | 28.45 | $10.35 | 598546 |
| 2024-08-22 | 28.40 | $10.00 | 574400 |
| 2024-08-21 | 28.62 | $10.10 | 486700 |
| 2024-08-20 | 28.84 | $10.10 | 567222 |
| 2024-08-19 | 28.54 | $10.32 | 782600 |
| 2024-08-16 | 28.24 | $10.01 | 368019 |
| 2024-08-15 | 28.27 | $9.89 | 489846 |
| 2024-08-14 | 28.45 | $9.70 | 283842 |
| 2024-08-13 | 28.66 | $9.83 | 550300 |
| 2024-08-12 | 28.77 | $9.73 | 659023 |
| 2024-08-09 | 28.91 | $9.30 | 526642 |
| 2024-08-08 | 29.07 | $8.78 | 356700 |
| 2024-08-07 | 30.10 | $8.59 | 443708 |
| 2024-08-06 | 31.19 | $8.72 | 565805 |
| 2024-08-05 | 32.53 | $8.90 | 713400 |
| 2024-08-02 | 33.96 | $9.34 | 427000 |
| 2024-08-01 | 34.87 | $9.65 | 533424 |
| 2024-07-31 | 35.14 | $9.97 | 684531 |
| 2024-07-30 | 34.72 | $9.89 | 426381 |
| 2024-07-29 | 34.21 | $9.96 | 526517 |
| 2024-07-26 | 33.42 | $10.17 | 412000 |
| 2024-07-25 | 32.25 | $10.05 | 544334 |
| 2024-07-24 | 31.12 | $9.78 | 877800 |
| 2024-07-23 | 29.93 | $9.92 | 407300 |
| 2024-07-22 | 28.82 | $9.82 | 322149 |
| 2024-07-19 | 27.78 | $9.74 | 547700 |
| 2024-07-18 | 26.51 | $9.82 | 1.2M |
| 2024-07-17 | 24.83 | $9.96 | 615735 |
| 2024-07-16 | 22.78 | $10.13 | 703141 |
| 2024-07-15 | 20.73 | $9.62 | 468342 |
| 2024-07-12 | 18.96 | $9.45 | 614135 |
| 2024-07-11 | 17.23 | $9.28 | 711700 |
| 2024-07-10 | 15.70 | $8.85 | 748501 |
| 2024-07-09 | 14.71 | $8.80 | 572600 |
| 2024-07-08 | 13.75 | $8.36 | 682542 |
| 2024-07-05 | 13.56 | $8.22 | 341400 |
| 2024-07-03 | 13.67 | $8.30 | 271537 |
| 2024-07-02 | 13.61 | $8.26 | 350516 |
| 2024-07-01 | 13.68 | $8.19 | 893900 |
| 2024-06-28 | 13.68 | $8.48 | 2.3M |
| 2024-06-27 | 12.97 | $8.36 | 440422 |
| 2024-06-26 | 12.72 | $8.30 | 649017 |
| 2024-06-25 | 12.47 | $8.25 | 310800 |
| 2024-06-24 | 12.18 | $8.37 | 295403 |
| 2024-06-21 | 11.64 | $8.24 | 718045 |
| 2024-06-20 | 11.17 | $8.31 | 537500 |
| 2024-06-18 | 10.70 | $8.09 | 423734 |
| 2024-06-17 | 10.54 | $7.90 | 549100 |
| 2024-06-14 | 10.75 | $8.00 | 517700 |
| 2024-06-13 | 10.75 | $8.06 | 488100 |
| 2024-06-12 | 10.76 | $8.07 | 639233 |
| 2024-06-11 | 10.20 | $8.25 | 516446 |
| 2024-06-10 | 10.06 | $8.15 | 275300 |
| 2024-06-07 | 10.25 | $8.10 | 470011 |
| 2024-06-06 | 10.64 | $8.13 | 345000 |
| 2024-06-05 | 10.94 | $8.09 | 510100 |
| 2024-06-04 | 11.38 | $7.96 | 337300 |
| 2024-06-03 | 11.81 | $8.03 | 372300 |
| 2024-05-31 | 12.29 | $8.08 | 451437 |
| 2024-05-30 | 12.87 | $8.09 | 317500 |
| 2024-05-29 | 13.36 | $8.05 | 415000 |
| 2024-05-28 | 13.95 | $8.03 | 351914 |
| 2024-05-24 | 14.46 | $8.19 | 323510 |
| 2024-05-23 | 14.69 | $8.13 | 376400 |
| 2024-05-22 | 14.93 | $8.22 | 463200 |
| 2024-05-21 | 15.48 | $8.20 | 455947 |
| 2024-05-20 | 16.09 | $8.17 | 388324 |
| 2024-05-17 | 16.77 | $8.23 | 327719 |
| 2024-05-16 | 17.17 | $8.29 | 390200 |
| 2024-05-15 | 17.49 | $8.28 | 501618 |
| 2024-05-14 | 17.84 | $8.32 | 857634 |
| 2024-05-13 | 18.20 | $8.31 | 744400 |
| 2024-05-10 | 18.67 | $8.18 | 695300 |
| 2024-05-09 | 19.32 | $8.13 | 806456 |
| 2024-05-08 | 20.30 | $7.59 | 358960 |
| 2024-05-07 | 20.16 | $7.63 | 435315 |
| 2024-05-06 | 20.28 | $7.64 | 270400 |
| 2024-05-03 | 20.28 | $7.55 | 735600 |
| 2024-05-02 | 20.15 | $7.36 | 669100 |
| 2024-05-01 | 19.63 | $7.35 | 801913 |
| 2024-04-30 | 19.09 | $7.10 | 739306 |
| 2024-04-29 | 18.53 | $7.55 | 1.1M |
| 2024-04-26 | 18.61 | $7.46 | 1.1M |
| 2024-04-25 | 18.36 | $7.40 | 1.1M |
| 2024-04-24 | 18.18 | $7.59 | 718312 |
| 2024-04-23 | 18.26 | $7.59 | 597236 |
| 2024-04-22 | 18.30 | $7.54 | 640736 |
| 2024-04-19 | 18.22 | $7.49 | 684000 |
| 2024-04-18 | 18.07 | $7.42 | 837847 |
| 2024-04-17 | 17.84 | $7.49 | 611849 |
| 2024-04-16 | 17.78 | $7.49 | 690039 |
| 2024-04-15 | 17.51 | $7.57 | 623515 |
| 2024-04-12 | 17.45 | $7.69 | 460800 |
| 2024-04-11 | 17.55 | $7.81 | 611500 |
| 2024-04-10 | 17.10 | $7.74 | 621624 |
| 2024-04-09 | 16.63 | $8.28 | 709600 |
| 2024-04-08 | 17.07 | $8.36 | 289950 |
| 2024-04-05 | 17.73 | $8.40 | 541245 |
| 2024-04-04 | 18.27 | $8.40 | 414625 |
| 2024-04-03 | 18.88 | $8.36 | 1.0M |
| 2024-04-02 | 19.35 | $8.37 | 328000 |
| 2024-04-01 | 19.88 | $8.44 | 633048 |
| 2024-03-28 | 20.51 | $8.42 | 687319 |
| 2024-03-27 | 20.91 | $8.38 | 889018 |
| 2024-03-26 | 21.33 | $7.94 | 636644 |
| 2024-03-25 | 21.19 | $8.01 | 832700 |
| 2024-03-22 | 21.09 | $8.14 | 563800 |
| 2024-03-21 | 21.14 | $8.29 | 586600 |
| 2024-03-20 | 21.30 | $8.25 | 714726 |
| 2024-03-19 | 21.31 | $8.04 | 619907 |
| 2024-03-18 | 20.96 | $8.07 | 835500 |
| 2024-03-15 | 20.59 | $8.21 | 1.1M |
| 2024-03-14 | 20.25 | $8.09 | 670100 |
| 2024-03-13 | 19.93 | $8.26 | 892741 |
| 2024-03-12 | 19.78 | $8.24 | 789700 |
| 2024-03-11 | 19.43 | $8.20 | 756933 |
| 2024-03-08 | 18.92 | $8.09 | 669909 |
| 2024-03-07 | 18.29 | $8.04 | 671700 |
| 2024-03-06 | 17.30 | $7.82 | 751000 |
| 2024-03-05 | 16.05 | $7.82 | 1.1M |
| 2024-03-04 | 14.77 | $7.99 | 1.3M |
| 2024-03-01 | 13.50 | $8.33 | 3.3M |
| 2024-02-29 | 12.16 | $9.27 | 556328 |
| 2024-02-28 | 12.74 | $9.10 | 527400 |
| 2024-02-27 | 13.11 | $9.11 | 703400 |
| 2024-02-26 | 13.50 | $8.85 | 791300 |
| 2024-02-23 | 13.39 | $8.72 | 567840 |
| 2024-02-22 | 12.93 | $8.73 | 1.2M |
| 2024-02-21 | 12.45 | $8.68 | 456840 |
| 2024-02-20 | 12.24 | $9.27 | 659425 |
| 2024-02-16 | 12.87 | $9.41 | 430900 |
| 2024-02-15 | 13.51 | $9.43 | 425037 |
| 2024-02-14 | 14.19 | $9.11 | 570738 |
| 2024-02-13 | 14.41 | $9.00 | 1.2M |
| 2024-02-12 | 14.63 | $9.40 | 527138 |
| 2024-02-09 | 15.25 | $9.16 | 442000 |
| 2024-02-08 | 15.51 | $9.22 | 332619 |
| 2024-02-07 | 15.74 | $9.07 | 507500 |
| 2024-02-06 | 15.69 | $8.97 | 612245 |
| 2024-02-05 | 15.55 | $8.98 | 1.1M |
| 2024-02-02 | 15.41 | $8.73 | 2.3M |
| 2024-02-01 | 14.80 | $8.86 | 3.4M |
| 2024-01-31 | 14.56 | $9.20 | 428306 |
| 2024-01-30 | 15.18 | $9.35 | 236700 |
| 2024-01-29 | 15.72 | $9.30 | 207339 |
| 2024-01-26 | 16.14 | $9.23 | 337738 |
| 2024-01-25 | 16.50 | $9.09 | 372600 |
| 2024-01-24 | 16.77 | $9.16 | 409154 |
| 2024-01-23 | 17.33 | $9.27 | 547600 |
| 2024-01-22 | 17.91 | $9.18 | 829505 |
| 2024-01-19 | 18.15 | $9.06 | 624400 |
| 2024-01-18 | 18.39 | $9.12 | 444200 |
| 2024-01-17 | 18.32 | $8.80 | 338900 |
| 2024-01-16 | 17.65 | $8.86 | 413827 |
| 2024-01-12 | 16.96 | $8.70 | 568427 |
| 2024-01-11 | 16.34 | $8.73 | 430638 |
| 2024-01-10 | 15.65 | $8.77 | 750233 |
| 2024-01-09 | 14.92 | $8.86 | 831913 |
| 2024-01-08 | 14.24 | $8.92 | 3.8M |
| 2024-01-05 | 13.51 | $8.73 | 2.0M |
| 2024-01-04 | 13.04 | $9.34 | 372100 |
| 2024-01-03 | 13.37 | $9.47 | 428000 |
| 2024-01-02 | 13.72 | $9.61 | 588100 |
| 2023-12-29 | 14.43 | $10.22 | 1.3M |
| 2023-12-28 | 14.27 | $10.42 | 579700 |
| 2023-12-27 | 14.15 | $10.08 | 419232 |
| 2023-12-26 | 14.36 | $10.07 | 258100 |
| 2023-12-22 | 14.71 | $9.78 | 486400 |
| 2023-12-21 | 15.46 | $9.69 | 1.0M |
| 2023-12-20 | 16.15 | $10.23 | 705000 |
| 2023-12-19 | 15.83 | $10.31 | 564041 |
| 2023-12-18 | 15.56 | $10.17 | 354926 |
| 2023-12-15 | 15.40 | $10.20 | 953000 |
| 2023-12-14 | 15.31 | $10.11 | 607812 |
| 2023-12-13 | 15.21 | $9.89 | 1.0M |
| 2023-12-12 | 15.67 | $9.33 | 508931 |
| 2023-12-11 | 16.47 | $9.66 | 166100 |
| 2023-12-08 | 16.76 | $9.93 | 282335 |
| 2023-12-07 | 16.79 | $9.83 | 277313 |
| 2023-12-06 | 16.96 | $9.67 | 301547 |
| 2023-12-05 | 17.35 | $9.63 | 364817 |
| 2023-12-04 | 17.79 | $9.72 | 370300 |
| 2023-12-01 | 18.02 | $10.02 | 402700 |
| 2023-11-30 | 17.78 | $10.20 | 423000 |
| 2023-11-29 | 17.53 | $9.98 | 443222 |
| 2023-11-28 | 17.49 | $9.66 | 354900 |
| 2023-11-27 | 17.79 | $9.62 | 337405 |
| 2023-11-24 | 17.96 | $9.76 | 173029 |
| 2023-11-22 | 18.08 | $9.69 | 316644 |
| 2023-11-21 | 18.27 | $9.38 | 284200 |
| 2023-11-20 | 18.91 | $9.44 | 259531 |
| 2023-11-17 | 19.59 | $9.18 | 622626 |
| 2023-11-16 | 20.56 | $9.24 | 295100 |
| 2023-11-15 | 21.40 | $9.54 | 275413 |
| 2023-11-14 | 21.82 | $9.60 | 487629 |
| 2023-11-13 | 22.25 | $9.22 | 222733 |
| 2023-11-10 | 22.61 | $9.49 | 484800 |
| 2023-11-09 | 23.23 | $9.94 | 271000 |
| 2023-11-08 | 24.12 | $10.09 | 159046 |
| 2023-11-07 | 25.33 | $9.89 | 137412 |
| 2023-11-06 | 26.55 | $10.02 | 220000 |
| 2023-11-03 | 27.88 | $10.08 | 253100 |
| 2023-11-02 | 29.34 | $9.73 | 200613 |
| 2023-11-01 | 29.84 | $9.41 | 158300 |
| 2023-10-31 | 29.79 | $9.42 | 160700 |
| 2023-10-30 | 29.63 | $9.43 | 177800 |
| 2023-10-27 | 29.39 | $9.10 | 174418 |
| 2023-10-26 | 28.66 | $9.10 | 281906 |
| 2023-10-25 | 27.94 | $9.11 | 315600 |
| 2023-10-24 | 26.77 | $9.23 | 297700 |
| 2023-10-23 | 25.54 | $9.17 | 341108 |
| 2023-10-20 | 24.15 | $9.30 | 221000 |
| 2023-10-19 | 22.85 | $9.68 | 162700 |
| 2023-10-18 | 21.83 | $9.93 | 190514 |
| 2023-10-17 | 21.07 | $10.41 | 177522 |
| 2023-10-16 | 20.55 | $10.20 | 171628 |
| 2023-10-13 | 19.89 | $10.08 | 136011 |
| 2023-10-12 | 18.78 | $10.20 | 225413 |
| 2023-10-11 | 17.85 | $10.50 | 317900 |
| 2023-10-10 | 17.23 | $10.59 | 379048 |
| 2023-10-09 | 16.25 | $10.31 | 263600 |
| 2023-10-06 | 15.14 | $10.54 | 634019 |
| 2023-10-05 | 14.06 | $10.61 | 286800 |
| 2023-10-04 | 13.29 | $10.97 | 211913 |
| 2023-10-03 | 12.60 | $10.93 | 163800 |
| 2023-10-02 | 12.25 | $11.36 | 298246 |
| 2023-09-29 | 12.65 | $11.65 | 1.0M |
| 2023-09-28 | 12.93 | $11.60 | 169200 |
| 2023-09-27 | 13.45 | $11.39 | 179300 |
| 2023-09-26 | 13.91 | $11.38 | 192000 |
| 2023-09-25 | 14.51 | $11.53 | 267000 |
| 2023-09-22 | 15.14 | $11.18 | 89200 |
| 2023-09-21 | 15.15 | $11.32 | 143500 |
| 2023-09-20 | 15.16 | $11.32 | 127400 |
| 2023-09-19 | 15.42 | $11.25 | 140521 |
| 2023-09-18 | 15.31 | $11.28 | 148200 |
| 2023-09-15 | 15.36 | $11.26 | 556188 |
| 2023-09-14 | 15.41 | $11.34 | 176105 |
| 2023-09-13 | 15.70 | $11.33 | 213200 |
| 2023-09-12 | 16.12 | $11.45 | 211200 |
| 2023-09-11 | 16.82 | $11.47 | 166307 |
| 2023-09-08 | 17.44 | $11.52 | 162300 |
| 2023-09-07 | 18.01 | $11.51 | 233600 |
| 2023-09-06 | 18.78 | $11.67 | 229632 |
| 2023-09-05 | 19.63 | $11.46 | 169742 |
| 2023-09-01 | 20.56 | $11.74 | 321149 |
| 2023-08-31 | 21.22 | $12.05 | 880600 |
| 2023-08-30 | 21.37 | $12.19 | 182838 |
| 2023-08-29 | 21.17 | $12.23 | 138000 |
| 2023-08-28 | 20.95 | $12.22 | 119047 |
| 2023-08-25 | 20.70 | $12.12 | 144800 |
| 2023-08-24 | 20.54 | $12.23 | 148000 |
| 2023-08-23 | 20.03 | $12.31 | 104500 |
| 2023-08-22 | 19.53 | $12.20 | 123800 |
| 2023-08-21 | 19.11 | $12.14 | 139164 |
| 2023-08-18 | 18.59 | $12.51 | 208639 |
| 2023-08-17 | 17.64 | $12.45 | 243830 |
| 2023-08-16 | 16.38 | $12.54 | 215900 |
| 2023-08-15 | 15.06 | $12.35 | 269700 |
| 2023-08-14 | 13.82 | $12.55 | 274900 |
| 2023-08-11 | 12.20 | $12.62 | 472331 |
| 2023-08-10 | 10.49 | $11.85 | 195009 |
| 2023-08-09 | 10.68 | $11.71 | 185731 |
| 2023-08-08 | 10.91 | $11.92 | 227937 |
| 2023-08-07 | 10.86 | $11.99 | 282500 |
| 2023-08-04 | 10.58 | $11.83 | 178800 |
| 2023-08-03 | 10.98 | $11.59 | 222835 |
| 2023-08-02 | 11.28 | $11.70 | 181300 |
| 2023-08-01 | 11.40 | $11.88 | 236200 |
| 2023-07-31 | 11.39 | $11.85 | 136205 |
| 2023-07-28 | 11.44 | $11.62 | 96029 |
| 2023-07-27 | 11.75 | $11.58 | 140400 |
| 2023-07-26 | 12.12 | $11.71 | 150633 |
| 2023-07-25 | 12.54 | $11.45 | 136200 |
| 2023-07-24 | 13.04 | $11.65 | 129100 |
| 2023-07-21 | 13.26 | $11.51 | 147022 |
| 2023-07-20 | 13.64 | $11.60 | 203829 |
| 2023-07-19 | 13.90 | $11.73 | 282827 |
| 2023-07-18 | 13.89 | $11.56 | 175000 |
| 2023-07-17 | 14.23 | $11.38 | 167200 |
| 2023-07-14 | 14.44 | $11.41 | 188044 |
| 2023-07-13 | 14.66 | $11.61 | 180800 |
| 2023-07-12 | 14.53 | $11.41 | 182337 |
| 2023-07-11 | 14.53 | $11.26 | 123108 |
| 2023-07-10 | 15.12 | $11.09 | 163445 |
| 2023-07-07 | 15.74 | $11.18 | 251915 |
| 2023-07-06 | 16.55 | $11.00 | 196200 |
| 2023-07-05 | 16.99 | $11.10 | 169900 |
| 2023-07-03 | 17.82 | $11.28 | 77733 |
| 2023-06-30 | 18.45 | $11.30 | 198607 |
| 2023-06-29 | 19.18 | $11.19 | 393242 |
| 2023-06-28 | 19.94 | $11.13 | 301500 |
| 2023-06-27 | 20.88 | $11.07 | 253515 |
| 2023-06-26 | 21.69 | $10.79 | 496149 |
| 2023-06-23 | 22.65 | $10.90 | 5.9M |
| 2023-06-22 | 23.65 | $11.36 | 372200 |
| 2023-06-21 | 23.85 | $11.54 | 238000 |
| 2023-06-20 | 23.51 | $11.55 | 270811 |
| 2023-06-16 | 23.14 | $11.49 | 273500 |
| 2023-06-15 | 22.91 | $11.67 | 245929 |
| 2023-06-14 | 22.40 | $11.55 | 222103 |
| 2023-06-13 | 21.86 | $11.42 | 200213 |
| 2023-06-12 | 21.52 | $11.31 | 341750 |
| 2023-06-09 | 21.18 | $11.42 | 405533 |
| 2023-06-08 | 20.81 | $11.46 | 143133 |
| 2023-06-07 | 19.74 | $11.47 | 168700 |
| 2023-06-06 | 18.67 | $11.39 | 172519 |
| 2023-06-05 | 17.73 | $11.12 | 205376 |
| 2023-06-02 | 16.99 | $11.00 | 169248 |
| 2023-06-01 | 16.34 | $10.85 | 160600 |
| 2023-05-31 | 15.91 | $10.63 | 94629 |
| 2023-05-30 | 15.78 | $10.46 | 112048 |
| 2023-05-26 | 15.66 | $10.63 | 100700 |
| 2023-05-25 | 15.52 | $10.50 | 77900 |
| 2023-05-24 | 15.18 | $10.59 | 108300 |
| 2023-05-23 | 14.74 | $10.81 | 123107 |
| 2023-05-22 | 13.94 | $10.88 | 194630 |
| 2023-05-19 | 13.29 | $10.74 | 224813 |
| 2023-05-18 | 12.71 | $10.56 | 391000 |
| 2023-05-17 | 12.24 | $10.81 | 214800 |
| 2023-05-16 | 11.21 | $10.76 | 449000 |
| 2023-05-15 | 9.87 | $10.07 | 109336 |
| 2023-05-12 | 10.30 | $10.10 | 169246 |
| 2023-05-11 | 10.76 | $10.12 | 162600 |
| 2023-05-10 | 11.08 | $10.12 | 154317 |
| 2023-05-09 | 11.38 | $9.97 | 148100 |
| 2023-05-08 | 11.31 | $10.00 | 99000 |
| 2023-05-05 | 11.49 | $10.14 | 141900 |
| 2023-05-04 | 11.99 | $10.10 | 160210 |
| 2023-05-03 | 12.52 | $10.34 | 237030 |
| 2023-05-02 | 13.04 | $10.16 | 118528 |
| 2023-05-01 | 13.72 | $10.44 | 176118 |
| 2023-04-28 | 14.01 | $10.33 | 122811 |
| 2023-04-27 | 14.44 | $10.10 | 143500 |
| 2023-04-26 | 15.18 | $10.09 | 177606 |
| 2023-04-25 | 15.94 | $9.98 | 166800 |
| 2023-04-24 | 16.76 | $10.25 | 102500 |
| 2023-04-21 | 17.05 | $10.31 | 137100 |
| 2023-04-20 | 17.31 | $10.48 | 89800 |
| 2023-04-19 | 17.20 | $10.71 | 174517 |
| 2023-04-18 | 17.08 | $10.40 | 234936 |
| 2023-04-17 | 17.25 | $10.42 | 171921 |
| 2023-04-14 | 17.29 | $10.48 | 258728 |
| 2023-04-13 | 17.44 | $10.11 | 308012 |
| 2023-04-12 | 18.19 | $9.91 | 296900 |
| 2023-04-11 | 19.12 | $9.83 | 168816 |
| 2023-04-10 | 19.97 | $9.77 | 237107 |
| 2023-04-06 | 20.60 | $9.60 | 147000 |
| 2023-04-05 | 21.00 | $9.58 | 196600 |
| 2023-04-04 | 21.42 | $9.65 | 238408 |
| 2023-04-03 | 21.86 | $9.97 | 169334 |
| 2023-03-31 | 22.99 | $10.11 | 213900 |
| 2023-03-30 | 23.97 | $9.82 | 134839 |
| 2023-03-29 | 24.87 | $9.93 | 109200 |
| 2023-03-28 | 25.61 | $9.82 | 168719 |
| 2023-03-27 | 26.41 | $9.99 | 202000 |
| 2023-03-24 | 27.32 | $9.87 | 193315 |
| 2023-03-23 | 27.86 | $9.60 | 233749 |
| 2023-03-22 | 27.95 | $9.55 | 254133 |
| 2023-03-21 | 28.24 | $9.70 | 239900 |
| 2023-03-20 | 28.05 | $9.25 | 846620 |
| 2023-03-17 | 26.75 | $9.06 | 239600 |
| 2023-03-16 | 25.57 | $9.25 | 220290 |
| 2023-03-15 | 24.35 | $9.11 | 242425 |
| 2023-03-14 | 22.94 | $9.16 | 241200 |
| 2023-03-13 | 21.57 | $9.24 | 647901 |
| 2023-03-10 | 19.78 | $9.62 | 748915 |
| 2023-03-09 | 18.10 | $9.93 | 579942 |
| 2023-03-08 | 16.80 | $10.30 | 141523 |
| 2023-03-07 | 16.15 | $10.40 | 260200 |
| 2023-03-06 | 15.48 | $10.63 | 156283 |
| 2023-03-03 | 15.44 | $10.78 | 177800 |
| 2023-03-02 | 15.51 | $10.64 | 43916 |
| 2023-03-01 | 15.52 | $10.82 | 94800 |
| 2023-02-28 | 15.84 | $10.77 | 103000 |
| 2023-02-27 | 16.23 | $11.00 | 73700 |
| 2023-02-24 | 16.92 | $10.89 | 49609 |
| 2023-02-23 | 17.64 | $11.09 | 60600 |
| 2023-02-22 | 18.26 | $11.11 | 72600 |
| 2023-02-21 | 19.10 | $11.09 | 74503 |
| 2023-02-17 | 19.75 | $11.50 | 73621 |
| 2023-02-16 | 19.57 | $11.52 | 95100 |
| 2023-02-15 | 19.38 | $11.38 | 61100 |
| 2023-02-14 | 19.73 | $11.33 | 91524 |
| 2023-02-13 | 20.07 | $11.33 | 106124 |
| 2023-02-10 | 20.43 | $11.37 | 84800 |
| 2023-02-09 | 20.84 | $11.26 | 122100 |
| 2023-02-08 | 21.13 | $11.50 | 147304 |
| 2023-02-07 | 20.98 | $11.60 | 326000 |
| 2023-02-06 | 20.81 | $11.55 | 105126 |
| 2023-02-03 | 20.26 | $11.81 | 193404 |
| 2023-02-02 | 19.67 | $11.62 | 244400 |
| 2023-02-01 | 19.32 | $11.31 | 294000 |
| 2023-01-31 | 19.55 | $11.30 | 83900 |
| 2023-01-30 | 19.86 | $11.13 | 53200 |
| 2023-01-27 | 20.08 | $11.32 | 81229 |
| 2023-01-26 | 19.92 | $11.26 | 50000 |
| 2023-01-25 | 19.89 | $11.26 | 187449 |
| 2023-01-24 | 19.86 | $11.16 | 103600 |
| 2023-01-23 | 19.77 | $11.43 | 128800 |
| 2023-01-20 | 19.34 | $11.26 | 153100 |
| 2023-01-19 | 18.99 | $11.27 | 65800 |
| 2023-01-18 | 18.54 | $11.60 | 86000 |
| 2023-01-17 | 17.55 | $11.63 | 103336 |
| 2023-01-13 | 16.38 | $11.64 | 117147 |
| 2023-01-12 | 15.40 | $11.58 | 119000 |
| 2023-01-11 | 14.36 | $11.28 | 143247 |
| 2023-01-10 | 13.52 | $11.25 | 214430 |
| 2023-01-09 | 12.83 | $11.05 | 123646 |
| 2023-01-06 | 12.12 | $10.88 | 129900 |
| 2023-01-05 | 11.74 | $10.74 | 93903 |
| 2023-01-04 | 11.25 | $11.01 | 164300 |
| 2023-01-03 | 10.62 | $10.85 | 220722 |
| 2022-12-30 | 10.18 | $10.67 | 723100 |
| 2022-12-29 | 10.10 | $10.33 | 337119 |
| 2022-12-28 | 10.33 | $9.92 | 576429 |
| 2022-12-27 | 10.81 | $10.39 | 411226 |
| 2022-12-23 | 11.31 | $9.76 | 279700 |
| 2022-12-22 | 10.96 | $9.85 | 135800 |
| 2022-12-21 | 11.13 | $10.18 | 342437 |
| 2022-12-20 | 11.62 | $10.45 | 236318 |
| 2022-12-19 | 12.05 | $10.21 | 343000 |
| 2022-12-16 | 12.24 | $10.44 | 615134 |
| 2022-12-15 | 12.72 | $10.45 | 359434 |
| 2022-12-14 | 13.21 | $10.82 | 302400 |
| 2022-12-13 | 13.20 | $10.62 | 288819 |
| 2022-12-12 | 13.32 | $10.53 | 108500 |
| 2022-12-09 | 13.65 | $10.27 | 108800 |
| 2022-12-08 | 14.03 | $10.30 | 145900 |
| 2022-12-07 | 14.43 | $10.30 | 87420 |
| 2022-12-06 | 14.49 | $10.24 | 171700 |
| 2022-12-05 | 14.55 | $10.53 | 181200 |
| 2022-12-02 | 15.20 | $10.55 | 125228 |
| 2022-12-01 | 15.87 | $10.46 | 109336 |
| 2022-11-30 | 16.38 | $10.23 | 213234 |
| 2022-11-29 | 16.59 | $10.22 | 91500 |
| 2022-11-28 | 16.90 | $10.25 | 107200 |
| 2022-11-25 | 17.35 | $10.39 | 53200 |
| 2022-11-23 | 17.83 | $10.19 | 150746 |
| 2022-11-22 | 18.23 | $10.28 | 163200 |
| 2022-11-21 | 18.61 | $10.14 | 117000 |
| 2022-11-18 | 19.30 | $10.25 | 176700 |
| 2022-11-17 | 19.79 | $9.97 | 142000 |
| 2022-11-16 | 20.03 | $9.91 | 149000 |
| 2022-11-15 | 20.40 | $10.00 | 153508 |
| 2022-11-14 | 20.81 | $9.72 | 219600 |
| 2022-11-11 | 21.25 | $10.28 | 244250 |
| 2022-11-10 | 22.29 | $10.54 | 240700 |
| 2022-11-09 | 23.39 | $9.72 | 97847 |
| 2022-11-08 | 22.90 | $9.88 | 84800 |
| 2022-11-07 | 22.59 | $10.00 | 143804 |
| 2022-11-04 | 22.27 | $10.02 | 132446 |
| 2022-11-03 | 22.01 | $10.13 | 54846 |
| 2022-11-02 | 22.10 | $10.55 | 75100 |
| 2022-11-01 | 22.70 | $10.48 | 171111 |
| 2022-10-31 | 22.95 | $10.39 | 84438 |
| 2022-10-28 | 23.23 | $10.81 | 76506 |
| 2022-10-27 | 23.94 | $10.62 | 73800 |
| 2022-10-26 | 24.46 | $10.66 | 54511 |
| 2022-10-25 | 25.31 | $10.78 | 261619 |
| 2022-10-24 | 26.21 | $10.60 | 86848 |
| 2022-10-21 | 26.66 | $10.48 | 64729 |
| 2022-10-20 | 26.90 | $10.32 | 254100 |
| 2022-10-19 | 27.15 | $10.43 | 134809 |
| 2022-10-18 | 27.01 | $10.48 | 143303 |
| 2022-10-17 | 26.88 | $10.32 | 160148 |
| 2022-10-14 | 26.47 | $10.33 | 147305 |
| 2022-10-13 | 26.07 | $10.40 | 146405 |
| 2022-10-12 | 25.35 | $10.24 | 96700 |
| 2022-10-11 | 24.86 | $10.27 | 249300 |
| 2022-10-10 | 24.35 | $10.45 | 96744 |
| 2022-10-07 | 24.19 | $10.62 | 55400 |
| 2022-10-06 | 24.16 | $10.88 | 43800 |
| 2022-10-05 | 24.51 | $10.98 | 53100 |
| 2022-10-04 | 24.93 | $11.05 | 92128 |
| 2022-10-03 | 25.38 | $10.71 | 166914 |
| 2022-09-30 | 25.29 | $10.52 | 1.0M |
| 2022-09-29 | 24.70 | $10.35 | 158400 |
| 2022-09-28 | 24.06 | $10.61 | 95900 |
| 2022-09-27 | 23.45 | $10.49 | 189427 |
| 2022-09-26 | 22.89 | $10.70 | 332722 |
| 2022-09-23 | 22.48 | $10.61 | 268144 |
| 2022-09-22 | 21.73 | $10.71 | 104500 |
| 2022-09-21 | 21.25 | $11.25 | 89400 |
| 2022-09-20 | 21.13 | $11.03 | 243025 |
| 2022-09-19 | 20.67 | $11.31 | 90900 |
| 2022-09-16 | 20.51 | $11.43 | 272400 |
| 2022-09-15 | 20.34 | $11.47 | 95717 |
| 2022-09-14 | 20.39 | $11.67 | 241700 |
| 2022-09-13 | 20.61 | $11.57 | 236144 |
| 2022-09-12 | 20.86 | $12.01 | 99639 |
| 2022-09-09 | 21.73 | $11.89 | 88500 |
| 2022-09-08 | 22.47 | $11.90 | 90407 |
| 2022-09-07 | 23.25 | $12.14 | 203831 |
| 2022-09-06 | 24.07 | $11.72 | 352100 |
| 2022-09-02 | 24.94 | $12.27 | 70910 |
| 2022-09-01 | 25.54 | $12.32 | 121100 |
| 2022-08-31 | 26.17 | $12.48 | 256600 |
| 2022-08-30 | 26.20 | $12.47 | 112100 |
| 2022-08-29 | 26.30 | $12.71 | 175731 |
| 2022-08-26 | 25.88 | $12.98 | 268581 |
| 2022-08-25 | 25.35 | $12.70 | 95310 |
| 2022-08-24 | 25.17 | $12.69 | 142900 |
| 2022-08-23 | 25.13 | $12.70 | 90800 |
| 2022-08-22 | 24.80 | $12.79 | 132939 |
| 2022-08-19 | 24.37 | $12.99 | 82502 |
| 2022-08-18 | 23.34 | $13.40 | 138218 |
| 2022-08-17 | 22.03 | $13.19 | 163000 |
| 2022-08-16 | 20.79 | $13.09 | 225005 |
| 2022-08-15 | 19.23 | $13.02 | 232219 |
| 2022-08-12 | 17.53 | $13.40 | 482307 |
| 2022-08-11 | 15.90 | $12.25 | 114000 |
| 2022-08-10 | 15.13 | $12.37 | 51200 |
| 2022-08-09 | 14.58 | $12.21 | 65100 |
| 2022-08-08 | 14.25 | $12.14 | 33100 |
| 2022-08-05 | 13.82 | $12.11 | 26300 |
| 2022-08-04 | 13.37 | $12.23 | 44006 |
| 2022-08-03 | 12.96 | $12.22 | 98700 |
| 2022-08-02 | 12.58 | $12.01 | 87747 |
| 2022-08-01 | 12.21 | $12.19 | 311700 |
| 2022-07-29 | 11.81 | $11.83 | 81100 |
| 2022-07-28 | 11.77 | $11.77 | 117311 |
| 2022-07-27 | 11.77 | $11.69 | 79343 |
| 2022-07-26 | 12.01 | $11.50 | 70509 |
| 2022-07-25 | 12.44 | $11.53 | 133400 |
| 2022-07-22 | 12.89 | $11.70 | 81000 |
| 2022-07-21 | 13.07 | $11.91 | 78631 |
| 2022-07-20 | 12.84 | $11.90 | 344040 |
| 2022-07-19 | 12.59 | $11.91 | 268348 |
| 2022-07-18 | 12.25 | $11.97 | 112200 |
| 2022-07-15 | 11.98 | $11.93 | 69345 |
| 2022-07-14 | 11.87 | $11.45 | 60313 |
| 2022-07-13 | 12.28 | $11.50 | 36218 |
| 2022-07-12 | 12.27 | $11.85 | 58510 |
| 2022-07-11 | 11.89 | $11.75 | 42300 |
| 2022-07-08 | 11.66 | $11.91 | 36700 |
| 2022-07-07 | 11.12 | $12.06 | 80937 |
| 2022-07-06 | 10.55 | $11.75 | 142522 |
| 2022-07-05 | 10.27 | $11.86 | 143000 |
| 2022-07-01 | 9.97 | $11.42 | 69200 |
| 2022-06-30 | 10.12 | $11.12 | 92000 |
| 2022-06-29 | 10.63 | $10.97 | 120320 |
| 2022-06-28 | 11.16 | $11.26 | 197600 |
| 2022-06-27 | 11.68 | $10.89 | 292424 |
| 2022-06-24 | 12.11 | $10.56 | 143016 |
| 2022-06-23 | 12.32 | $10.41 | 93000 |
| 2022-06-22 | 12.32 | $10.59 | 497900 |
| 2022-06-21 | 12.43 | $10.99 | 353203 |
| 2022-06-17 | 13.07 | $10.89 | 1.1M |
| 2022-06-16 | 13.31 | $10.54 | 504037 |
| 2022-06-15 | 13.17 | $10.91 | 496827 |
| 2022-06-14 | 13.19 | $10.43 | 148600 |
| 2022-06-13 | 12.39 | $10.24 | 155800 |
| 2022-06-10 | 11.49 | $10.56 | 102538 |
| 2022-06-09 | 11.02 | $11.27 | 125913 |
| 2022-06-08 | 11.15 | $11.24 | 122943 |
| 2022-06-07 | 11.28 | $11.55 | 145900 |
| 2022-06-06 | 11.85 | $11.42 | 200900 |
| 2022-06-03 | 12.45 | $11.99 | 78146 |
| 2022-06-02 | 12.49 | $11.85 | 94700 |
| 2022-06-01 | 12.67 | $11.45 | 109400 |
| 2022-05-31 | 13.13 | $11.50 | 83100 |
| 2022-05-27 | 13.68 | $11.66 | 118400 |
| 2022-05-26 | 13.75 | $11.68 | 95646 |
| 2022-05-25 | 14.13 | $11.22 | 117500 |
| 2022-05-24 | 14.47 | $11.29 | 59247 |
| 2022-05-23 | 14.82 | $11.49 | 105900 |
| 2022-05-20 | 15.56 | $11.39 | 129318 |
| 2022-05-19 | 15.98 | $11.18 | 96020 |
| 2022-05-18 | 16.41 | $11.51 | 146200 |
| 2022-05-17 | 17.26 | $11.41 | 134020 |
| 2022-05-16 | 18.09 | $11.26 | 103846 |
| 2022-05-13 | 18.79 | $11.20 | 170500 |
| 2022-05-12 | 19.52 | $11.04 | 188700 |
| 2022-05-11 | 20.07 | $10.86 | 175100 |
| 2022-05-10 | 20.32 | $10.75 | 224316 |
| 2022-05-09 | 20.78 | $11.34 | 252400 |
| 2022-05-06 | 21.80 | $12.26 | 112800 |
| 2022-05-05 | 21.41 | $12.19 | 112436 |
| 2022-05-04 | 20.82 | $12.46 | 113304 |
| 2022-05-03 | 20.09 | $12.16 | 77226 |
| 2022-05-02 | 19.51 | $12.24 | 138200 |
| 2022-04-29 | 18.94 | $12.10 | 746440 |
| 2022-04-28 | 18.33 | $12.25 | 254500 |
| 2022-04-27 | 17.74 | $12.09 | 221157 |
| 2022-04-26 | 17.11 | $12.21 | 193844 |
| 2022-04-25 | 16.45 | $12.22 | 195300 |
| 2022-04-22 | 16.07 | $11.90 | 392209 |
| 2022-04-21 | 15.94 | $11.85 | 262500 |
| 2022-04-20 | 15.59 | $12.13 | 151462 |
| 2022-04-19 | 15.56 | $11.79 | 120400 |
| 2022-04-18 | 16.09 | $11.42 | 75724 |
| 2022-04-14 | 16.84 | $11.70 | 129400 |
| 2022-04-13 | 17.38 | $11.81 | 81500 |
| 2022-04-12 | 18.23 | $11.39 | 91300 |
| 2022-04-11 | 18.95 | $11.44 | 92601 |
| 2022-04-08 | 19.78 | $11.56 | 93102 |
| 2022-04-07 | 20.78 | $11.51 | 182200 |
| 2022-04-06 | 21.53 | $11.38 | 158710 |
| 2022-04-05 | 22.64 | $11.89 | 261700 |
| 2022-04-04 | 23.24 | $12.38 | 232842 |
| 2022-04-01 | 22.98 | $12.28 | 146800 |
| 2022-03-31 | 22.86 | $12.12 | 108839 |
| 2022-03-30 | 22.90 | $12.17 | 113103 |
| 2022-03-29 | 22.92 | $12.17 | 356137 |
| 2022-03-28 | 22.89 | $12.36 | 93848 |
| 2022-03-25 | 22.51 | $12.40 | 110300 |
| 2022-03-24 | 22.07 | $12.40 | 142621 |
| 2022-03-23 | 21.61 | $12.28 | 99118 |
| 2022-03-22 | 21.12 | $12.28 | 140036 |
| 2022-03-21 | 20.89 | $12.11 | 126429 |
| 2022-03-18 | 20.70 | $11.90 | 321600 |
| 2022-03-17 | 20.50 | $12.22 | 109710 |
| 2022-03-16 | 20.47 | $11.97 | 258519 |
| 2022-03-15 | 20.53 | $11.83 | 179600 |
| 2022-03-14 | 20.92 | $11.67 | 153813 |
| 2022-03-11 | 21.33 | $11.70 | 130300 |
| 2022-03-10 | 21.53 | $11.89 | 89600 |
| 2022-03-09 | 21.48 | $12.20 | 109540 |
| 2022-03-08 | 21.30 | $11.80 | 118602 |
| 2022-03-07 | 21.12 | $12.00 | 375600 |
| 2022-03-04 | 20.94 | $12.09 | 333423 |
| 2022-03-03 | 21.24 | $12.16 | 233517 |
| 2022-03-02 | 21.26 | $12.30 | 240815 |
| 2022-03-01 | 21.36 | $11.91 | 419000 |
| 2022-02-28 | 21.47 | $12.44 | 272046 |
| 2022-02-25 | 22.46 | $12.48 | 179500 |
| 2022-02-24 | 23.47 | $12.30 | 177100 |
| 2022-02-23 | 24.53 | $12.61 | 146817 |
| 2022-02-22 | 25.57 | $12.26 | 125038 |
| 2022-02-18 | 26.80 | $12.82 | 82149 |
| 2022-02-17 | 27.05 | $13.05 | 107700 |
| 2022-02-16 | 26.88 | $13.31 | 81462 |
| 2022-02-15 | 26.71 | $12.75 | 82300 |
| 2022-02-14 | 27.34 | $12.21 | 109421 |
| 2022-02-11 | 28.19 | $12.53 | 160100 |
| 2022-02-10 | 28.69 | $12.50 | 131026 |
| 2022-02-09 | 29.14 | $12.57 | 127700 |
| 2022-02-08 | 29.54 | $12.55 | 126743 |
| 2022-02-07 | 29.87 | $12.60 | 202026 |
| 2022-02-04 | 30.23 | $12.66 | 182400 |
| 2022-02-03 | 30.62 | $12.51 | 138800 |
| 2022-02-02 | 31.11 | $12.70 | 151700 |
| 2022-02-01 | 31.64 | $12.57 | 238100 |
| 2022-01-31 | 32.35 | $12.08 | 259200 |
| 2022-01-28 | 33.53 | $11.79 | 188600 |
| 2022-01-27 | 35.06 | $11.71 | 125700 |
| 2022-01-26 | 36.67 | $11.67 | 182831 |
| 2022-01-25 | 38.21 | $12.02 | 283409 |
| 2022-01-24 | 39.59 | $12.10 | 193917 |
| 2022-01-21 | 40.77 | $12.25 | 300324 |
| 2022-01-20 | 41.76 | $12.63 | 67300 |
| 2022-01-19 | 42.35 | $12.72 | 60216 |
| 2022-01-18 | 42.85 | $12.80 | 68200 |
| 2022-01-14 | 43.28 | $13.30 | 114700 |
| 2022-01-13 | 43.44 | $13.50 | 162900 |
| 2022-01-12 | 43.61 | $13.15 | 156800 |
| 2022-01-11 | 43.92 | $13.00 | 86100 |
| 2022-01-10 | 44.41 | $12.74 | 220914 |
| 2022-01-07 | 44.96 | $13.10 | 65319 |
| 2022-01-06 | 45.24 | $13.07 | 122143 |
| 2022-01-05 | 45.53 | $13.20 | 132245 |
| 2022-01-04 | 45.63 | $13.43 | 253903 |
| 2022-01-03 | 45.60 | $13.67 | 174837 |
| 2021-12-31 | 45.28 | $13.98 | 130739 |
| 2021-12-30 | 44.94 | $13.54 | 169042 |
| 2021-12-29 | 44.73 | $13.15 | 193300 |
| 2021-12-28 | 44.60 | $12.74 | 189729 |
| 2021-12-27 | 44.66 | $12.65 | 91413 |
| 2021-12-23 | 44.72 | $12.60 | 228600 |
| 2021-12-22 | 44.83 | $12.42 | 194715 |
| 2021-12-21 | 45.03 | $12.30 | 517618 |
| 2021-12-20 | 45.25 | $12.14 | 643621 |
| 2021-12-17 | 45.44 | $12.71 | 1.4M |
| 2021-12-16 | 45.49 | $13.03 | 570600 |
| 2021-12-15 | 44.97 | $13.43 | 461406 |
| 2021-12-14 | 44.35 | $13.25 | 161400 |
| 2021-12-13 | 43.74 | $13.49 | 174600 |
| 2021-12-10 | 43.08 | $14.03 | 145046 |
| 2021-12-09 | 41.96 | $14.38 | 145500 |
| 2021-12-08 | 40.56 | $14.73 | 188600 |
| 2021-12-07 | 38.78 | $15.01 | 228214 |
| 2021-12-06 | 36.68 | $14.50 | 416603 |
| 2021-12-03 | 34.51 | $14.35 | 365813 |
| 2021-12-02 | 32.26 | $14.35 | 472134 |
| 2021-12-01 | 29.91 | $14.02 | 298614 |
| 2021-11-30 | 27.44 | $13.77 | 334637 |
| 2021-11-29 | 24.89 | $13.17 | 274800 |
| 2021-11-26 | 22.25 | $13.27 | 31734 |
| 2021-11-24 | 19.32 | $13.50 | 75619 |
| 2021-11-23 | 16.25 | $13.23 | 449800 |
| 2021-11-22 | 13.01 | $13.93 | 329300 |
| 2021-11-19 | 8.95 | $13.95 | 176900 |
| 2021-11-18 | 4.71 | $14.03 | 372600 |
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