Is Resources Connection, Inc. (RGP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Resources Connection, Inc. (RGP) research center and poll results.
NASDAQ : RGP
Resources Connection, Inc. — Technical Indicators
$3.755 USD
$0.0 (-0.13%)
- Volume
- 235.86K
- Average Volume
- 511.05K
- Market Capitalization
- $128.91M
- P/E Ratio
- -3.12
- Dividend Yield
- 7.46%
- Price Target
- $13.00
- Year High
- $5.95
- Year Low
- $3.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.29
- Current Ratio
- $2.29
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.48
2026-07-24
Close Price
$3.76
Vol: 214522
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.65
Average
12.15
Maximum
21.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.48 | $3.76 | 214522 |
| 2026-07-23 | 4.48 | $3.76 | 2.0M |
| 2026-07-22 | 4.50 | $4.61 | 672500 |
| 2026-07-21 | 4.48 | $4.66 | 1.0M |
| 2026-07-20 | 4.45 | $4.42 | 552300 |
| 2026-07-17 | 4.44 | $4.64 | 581700 |
| 2026-07-16 | 4.42 | $4.69 | 854744 |
| 2026-07-15 | 4.41 | $4.59 | 359800 |
| 2026-07-14 | 4.40 | $4.59 | 437347 |
| 2026-07-13 | 4.40 | $4.65 | 518065 |
| 2026-07-10 | 4.40 | $4.72 | 624650 |
| 2026-07-09 | 4.40 | $4.69 | 360304 |
| 2026-07-08 | 4.40 | $4.61 | 394700 |
| 2026-07-07 | 4.40 | $4.71 | 280029 |
| 2026-07-06 | 4.39 | $4.61 | 292500 |
| 2026-07-02 | 4.38 | $4.62 | 384628 |
| 2026-07-01 | 4.37 | $4.49 | 413816 |
| 2026-06-30 | 4.38 | $4.25 | 410700 |
| 2026-06-29 | 4.40 | $4.37 | 904464 |
| 2026-06-26 | 4.41 | $4.07 | 4.1M |
| 2026-06-25 | 4.42 | $3.86 | 1.1M |
| 2026-06-24 | 4.43 | $4.14 | 766656 |
| 2026-06-23 | 4.44 | $4.17 | 848829 |
| 2026-06-22 | 4.46 | $4.09 | 477574 |
| 2026-06-18 | 4.48 | $4.23 | 894518 |
| 2026-06-17 | 4.49 | $4.29 | 593211 |
| 2026-06-16 | 4.49 | $4.39 | 353600 |
| 2026-06-15 | 4.49 | $4.36 | 320000 |
| 2026-06-12 | 4.49 | $4.65 | 208300 |
| 2026-06-11 | 4.47 | $4.67 | 370411 |
| 2026-06-10 | 4.46 | $4.71 | 314100 |
| 2026-06-09 | 4.44 | $4.69 | 304500 |
| 2026-06-08 | 4.42 | $4.53 | 325046 |
| 2026-06-05 | 4.42 | $4.53 | 292800 |
| 2026-06-04 | 4.41 | $4.47 | 364800 |
| 2026-06-03 | 4.41 | $4.40 | 235300 |
| 2026-06-02 | 4.40 | $4.64 | 548200 |
| 2026-06-01 | 4.38 | $4.69 | 462736 |
| 2026-05-29 | 4.36 | $4.52 | 349100 |
| 2026-05-28 | 4.35 | $4.34 | 275600 |
| 2026-05-27 | 4.34 | $4.15 | 368547 |
| 2026-05-26 | 4.34 | $4.32 | 485900 |
| 2026-05-22 | 4.32 | $4.53 | 226800 |
| 2026-05-21 | 4.30 | $4.50 | 437614 |
| 2026-05-20 | 4.27 | $4.44 | 315300 |
| 2026-05-19 | 4.25 | $4.29 | 326718 |
| 2026-05-18 | 4.24 | $4.30 | 340000 |
| 2026-05-15 | 4.22 | $4.40 | 321025 |
| 2026-05-14 | 4.20 | $4.36 | 226843 |
| 2026-05-13 | 4.18 | $4.34 | 191231 |
| 2026-05-12 | 4.15 | $4.30 | 307818 |
| 2026-05-11 | 4.13 | $4.36 | 346730 |
| 2026-05-08 | 4.10 | $4.45 | 423829 |
| 2026-05-07 | 4.05 | $4.46 | 436707 |
| 2026-05-06 | 4.00 | $4.34 | 197200 |
| 2026-05-05 | 3.96 | $4.28 | 178400 |
| 2026-05-04 | 3.93 | $4.21 | 346100 |
| 2026-05-01 | 3.90 | $4.39 | 358512 |
| 2026-04-30 | 3.87 | $4.24 | 205411 |
| 2026-04-29 | 3.84 | $4.09 | 202224 |
| 2026-04-28 | 3.82 | $4.11 | 198800 |
| 2026-04-27 | 3.80 | $4.02 | 252047 |
| 2026-04-24 | 3.78 | $4.04 | 317915 |
| 2026-04-23 | 3.76 | $3.90 | 283039 |
| 2026-04-22 | 3.75 | $4.07 | 250800 |
| 2026-04-21 | 3.73 | $4.05 | 236848 |
| 2026-04-20 | 3.72 | $4.07 | 338600 |
| 2026-04-17 | 3.70 | $3.93 | 188121 |
| 2026-04-16 | 3.69 | $3.87 | 178100 |
| 2026-04-15 | 3.69 | $3.85 | 193321 |
| 2026-04-14 | 3.67 | $3.77 | 254942 |
| 2026-04-13 | 3.67 | $3.77 | 430647 |
| 2026-04-10 | 3.66 | $3.62 | 697036 |
| 2026-04-09 | 3.65 | $3.47 | 1.4M |
| 2026-04-08 | 3.66 | $3.52 | 631400 |
| 2026-04-07 | 3.66 | $3.58 | 242018 |
| 2026-04-06 | 3.66 | $3.67 | 159000 |
| 2026-04-02 | 3.66 | $3.68 | 260118 |
| 2026-04-01 | 3.66 | $3.65 | 167100 |
| 2026-03-31 | 3.66 | $3.73 | 296003 |
| 2026-03-30 | 3.66 | $3.71 | 252688 |
| 2026-03-27 | 3.66 | $3.62 | 171602 |
| 2026-03-26 | 3.67 | $3.72 | 165137 |
| 2026-03-25 | 3.67 | $3.68 | 158000 |
| 2026-03-24 | 3.67 | $3.71 | 240010 |
| 2026-03-23 | 3.66 | $3.74 | 484126 |
| 2026-03-20 | 3.65 | $3.72 | 726701 |
| 2026-03-19 | 3.65 | $3.79 | 280046 |
| 2026-03-18 | 3.66 | $3.70 | 311000 |
| 2026-03-17 | 3.66 | $3.63 | 313235 |
| 2026-03-16 | 3.67 | $3.62 | 395800 |
| 2026-03-13 | 3.68 | $3.61 | 301724 |
| 2026-03-12 | 3.70 | $3.53 | 548246 |
| 2026-03-11 | 3.73 | $3.49 | 261100 |
| 2026-03-10 | 3.76 | $3.57 | 261301 |
| 2026-03-09 | 3.80 | $3.63 | 374568 |
| 2026-03-06 | 3.84 | $3.61 | 432220 |
| 2026-03-05 | 3.87 | $3.70 | 328517 |
| 2026-03-04 | 3.91 | $3.75 | 275700 |
| 2026-03-03 | 3.95 | $3.67 | 273500 |
| 2026-03-02 | 4.00 | $3.69 | 248000 |
| 2026-02-27 | 4.04 | $3.76 | 285800 |
| 2026-02-26 | 4.07 | $3.78 | 392847 |
| 2026-02-25 | 4.09 | $3.69 | 626400 |
| 2026-02-24 | 4.12 | $3.57 | 465800 |
| 2026-02-23 | 4.17 | $3.49 | 689000 |
| 2026-02-20 | 4.21 | $3.72 | 407306 |
| 2026-02-19 | 4.24 | $3.89 | 343752 |
| 2026-02-18 | 4.27 | $3.87 | 537400 |
| 2026-02-17 | 4.30 | $3.78 | 341400 |
| 2026-02-13 | 4.34 | $3.87 | 422100 |
| 2026-02-12 | 4.38 | $3.95 | 760007 |
| 2026-02-11 | 4.41 | $4.02 | 769501 |
| 2026-02-10 | 4.44 | $4.25 | 345900 |
| 2026-02-09 | 4.47 | $4.35 | 314210 |
| 2026-02-06 | 4.50 | $4.37 | 358913 |
| 2026-02-05 | 4.50 | $4.27 | 406100 |
| 2026-02-04 | 4.55 | $4.42 | 312800 |
| 2026-02-03 | 4.59 | $4.49 | 515390 |
| 2026-02-02 | 4.63 | $4.68 | 407145 |
| 2026-01-30 | 4.65 | $4.53 | 437178 |
| 2026-01-29 | 4.67 | $4.35 | 938562 |
| 2026-01-28 | 4.71 | $4.24 | 355949 |
| 2026-01-27 | 4.76 | $4.34 | 607019 |
| 2026-01-26 | 4.81 | $4.45 | 365300 |
| 2026-01-23 | 4.84 | $4.39 | 327206 |
| 2026-01-22 | 4.88 | $4.35 | 623676 |
| 2026-01-21 | 4.93 | $4.41 | 363400 |
| 2026-01-20 | 4.97 | $4.42 | 654311 |
| 2026-01-16 | 5.02 | $4.61 | 330627 |
| 2026-01-15 | 5.05 | $4.66 | 384200 |
| 2026-01-14 | 5.07 | $4.67 | 346800 |
| 2026-01-13 | 5.10 | $4.64 | 410000 |
| 2026-01-12 | 5.13 | $4.83 | 537600 |
| 2026-01-09 | 5.15 | $4.80 | 672300 |
| 2026-01-08 | 5.16 | $4.50 | 1.4M |
| 2026-01-07 | 5.19 | $5.27 | 338700 |
| 2026-01-06 | 5.17 | $5.22 | 381236 |
| 2026-01-05 | 5.15 | $5.19 | 257000 |
| 2026-01-02 | 5.13 | $5.05 | 245014 |
| 2025-12-31 | 5.12 | $5.04 | 250701 |
| 2025-12-30 | 5.11 | $5.10 | 232264 |
| 2025-12-29 | 5.10 | $5.26 | 229004 |
| 2025-12-26 | 5.07 | $5.26 | 125900 |
| 2025-12-24 | 5.05 | $5.22 | 102200 |
| 2025-12-23 | 5.03 | $5.19 | 188837 |
| 2025-12-22 | 5.00 | $5.26 | 250100 |
| 2025-12-19 | 4.98 | $5.28 | 1.1M |
| 2025-12-18 | 4.94 | $5.26 | 197600 |
| 2025-12-17 | 4.91 | $5.23 | 248800 |
| 2025-12-16 | 4.89 | $5.21 | 244402 |
| 2025-12-15 | 4.86 | $5.16 | 210800 |
| 2025-12-12 | 4.84 | $5.18 | 239500 |
| 2025-12-11 | 4.82 | $5.25 | 315300 |
| 2025-12-10 | 4.78 | $5.08 | 823703 |
| 2025-12-09 | 4.76 | $5.04 | 316339 |
| 2025-12-08 | 4.72 | $4.87 | 288500 |
| 2025-12-05 | 4.70 | $4.86 | 229100 |
| 2025-12-04 | 4.69 | $4.86 | 318427 |
| 2025-12-03 | 4.68 | $4.85 | 361900 |
| 2025-12-02 | 4.66 | $4.77 | 223900 |
| 2025-12-01 | 4.66 | $4.81 | 247400 |
| 2025-11-28 | 4.64 | $4.84 | 150706 |
| 2025-11-26 | 4.61 | $4.81 | 180310 |
| 2025-11-25 | 4.59 | $4.76 | 285521 |
| 2025-11-24 | 4.58 | $4.57 | 409800 |
| 2025-11-21 | 4.57 | $4.83 | 400100 |
| 2025-11-20 | 4.55 | $4.55 | 297621 |
| 2025-11-19 | 4.55 | $4.73 | 553900 |
| 2025-11-18 | 4.53 | $4.74 | 512233 |
| 2025-11-17 | 4.51 | $4.69 | 474108 |
| 2025-11-14 | 4.49 | $4.80 | 555154 |
| 2025-11-13 | 4.47 | $4.65 | 603000 |
| 2025-11-12 | 4.47 | $4.53 | 311500 |
| 2025-11-11 | 4.46 | $4.54 | 320100 |
| 2025-11-10 | 4.45 | $4.34 | 349100 |
| 2025-11-07 | 4.45 | $4.47 | 302800 |
| 2025-11-06 | 4.45 | $4.56 | 375619 |
| 2025-11-05 | 4.46 | $4.75 | 410500 |
| 2025-11-04 | 4.47 | $4.55 | 671600 |
| 2025-11-03 | 4.48 | $4.68 | 1.3M |
| 2025-10-31 | 4.50 | $4.40 | 667408 |
| 2025-10-30 | 4.52 | $4.30 | 344200 |
| 2025-10-29 | 4.55 | $4.36 | 481300 |
| 2025-10-28 | 4.59 | $4.49 | 437390 |
| 2025-10-27 | 4.62 | $4.38 | 277248 |
| 2025-10-24 | 4.65 | $4.54 | 432430 |
| 2025-10-23 | 4.68 | $4.41 | 624725 |
| 2025-10-22 | 4.71 | $4.38 | 405435 |
| 2025-10-21 | 4.75 | $4.41 | 503610 |
| 2025-10-20 | 4.78 | $4.35 | 315632 |
| 2025-10-17 | 4.83 | $4.35 | 470900 |
| 2025-10-16 | 4.88 | $4.59 | 1.0M |
| 2025-10-15 | 4.92 | $4.40 | 1.0M |
| 2025-10-14 | 4.96 | $4.25 | 589100 |
| 2025-10-13 | 5.01 | $4.30 | 677421 |
| 2025-10-10 | 5.06 | $4.54 | 806000 |
| 2025-10-09 | 5.09 | $4.75 | 1.1M |
| 2025-10-08 | 5.11 | $4.95 | 900911 |
| 2025-10-07 | 5.11 | $4.85 | 419403 |
| 2025-10-06 | 5.12 | $4.92 | 271779 |
| 2025-10-03 | 5.13 | $4.96 | 251887 |
| 2025-10-02 | 5.13 | $4.88 | 231561 |
| 2025-10-01 | 5.14 | $5.05 | 339974 |
| 2025-09-30 | 5.15 | $5.05 | 483894 |
| 2025-09-29 | 5.15 | $5.05 | 269901 |
| 2025-09-26 | 5.15 | $5.08 | 234800 |
| 2025-09-25 | 5.15 | $5.05 | 299403 |
| 2025-09-24 | 5.15 | $5.17 | 216035 |
| 2025-09-23 | 5.14 | $5.09 | 207637 |
| 2025-09-22 | 5.12 | $5.31 | 332925 |
| 2025-09-19 | 5.11 | $5.28 | 753900 |
| 2025-09-18 | 5.08 | $5.47 | 242700 |
| 2025-09-17 | 5.04 | $5.28 | 282500 |
| 2025-09-16 | 5.01 | $5.19 | 228300 |
| 2025-09-15 | 4.99 | $5.25 | 232015 |
| 2025-09-12 | 4.95 | $5.14 | 276921 |
| 2025-09-11 | 4.93 | $5.09 | 263500 |
| 2025-09-10 | 4.93 | $4.99 | 287436 |
| 2025-09-09 | 4.90 | $5.06 | 180700 |
| 2025-09-08 | 4.87 | $5.15 | 242905 |
| 2025-09-05 | 4.85 | $5.00 | 333014 |
| 2025-09-04 | 4.83 | $5.07 | 386579 |
| 2025-09-03 | 4.81 | $5.13 | 364600 |
| 2025-09-02 | 4.79 | $5.14 | 292641 |
| 2025-08-29 | 4.76 | $5.11 | 322719 |
| 2025-08-28 | 4.74 | $5.05 | 290100 |
| 2025-08-27 | 4.74 | $5.05 | 298402 |
| 2025-08-26 | 4.74 | $4.85 | 231225 |
| 2025-08-25 | 4.75 | $4.85 | 165800 |
| 2025-08-22 | 4.77 | $4.98 | 209900 |
| 2025-08-21 | 4.81 | $4.68 | 218356 |
| 2025-08-20 | 4.84 | $4.64 | 169034 |
| 2025-08-19 | 4.88 | $4.72 | 164400 |
| 2025-08-18 | 4.91 | $4.75 | 229000 |
| 2025-08-15 | 4.94 | $4.63 | 348600 |
| 2025-08-14 | 4.97 | $4.72 | 189002 |
| 2025-08-13 | 5.00 | $4.93 | 267100 |
| 2025-08-12 | 5.02 | $4.55 | 265641 |
| 2025-08-11 | 5.05 | $4.47 | 267429 |
| 2025-08-08 | 5.10 | $4.60 | 340843 |
| 2025-08-07 | 5.15 | $4.64 | 217515 |
| 2025-08-06 | 5.21 | $4.69 | 246600 |
| 2025-08-05 | 5.26 | $4.65 | 475742 |
| 2025-08-04 | 5.32 | $4.65 | 403651 |
| 2025-08-01 | 5.39 | $4.78 | 378221 |
| 2025-07-31 | 5.45 | $5.06 | 613400 |
| 2025-07-30 | 5.49 | $4.98 | 282188 |
| 2025-07-29 | 5.53 | $5.07 | 282727 |
| 2025-07-28 | 5.55 | $5.19 | 326300 |
| 2025-07-25 | 5.56 | $5.79 | 508300 |
| 2025-07-24 | 5.54 | $5.27 | 155444 |
| 2025-07-23 | 5.54 | $5.50 | 248282 |
| 2025-07-22 | 5.53 | $5.34 | 233000 |
| 2025-07-21 | 5.53 | $5.20 | 204927 |
| 2025-07-18 | 5.54 | $5.30 | 422939 |
| 2025-07-17 | 5.55 | $5.34 | 620645 |
| 2025-07-16 | 5.55 | $5.27 | 265117 |
| 2025-07-15 | 5.57 | $5.27 | 244800 |
| 2025-07-14 | 5.57 | $5.45 | 242100 |
| 2025-07-11 | 5.57 | $5.61 | 323019 |
| 2025-07-10 | 5.57 | $5.72 | 189600 |
| 2025-07-09 | 5.56 | $5.79 | 151400 |
| 2025-07-08 | 5.53 | $5.90 | 203300 |
| 2025-07-07 | 5.50 | $5.94 | 209214 |
| 2025-07-03 | 5.45 | $6.03 | 162834 |
| 2025-07-02 | 5.41 | $5.93 | 227613 |
| 2025-07-01 | 5.38 | $5.76 | 329548 |
| 2025-06-30 | 5.35 | $5.37 | 155700 |
| 2025-06-27 | 5.34 | $5.46 | 344609 |
| 2025-06-26 | 5.33 | $5.42 | 159732 |
| 2025-06-25 | 5.32 | $5.24 | 126934 |
| 2025-06-24 | 5.33 | $5.34 | 182005 |
| 2025-06-23 | 5.31 | $5.24 | 170137 |
| 2025-06-20 | 5.30 | $5.34 | 449023 |
| 2025-06-18 | 5.28 | $5.49 | 160800 |
| 2025-06-17 | 5.27 | $5.38 | 178356 |
| 2025-06-16 | 5.27 | $5.62 | 226609 |
| 2025-06-13 | 5.25 | $5.38 | 239113 |
| 2025-06-12 | 5.26 | $5.51 | 131246 |
| 2025-06-11 | 5.25 | $5.53 | 146720 |
| 2025-06-10 | 5.25 | $5.46 | 173600 |
| 2025-06-09 | 5.26 | $5.32 | 242027 |
| 2025-06-06 | 5.27 | $5.14 | 217100 |
| 2025-06-05 | 5.29 | $5.07 | 117821 |
| 2025-06-04 | 5.31 | $5.23 | 118400 |
| 2025-06-03 | 5.33 | $5.27 | 124730 |
| 2025-06-02 | 5.35 | $5.13 | 190800 |
| 2025-05-30 | 5.38 | $5.22 | 205600 |
| 2025-05-29 | 5.41 | $5.29 | 233900 |
| 2025-05-28 | 5.43 | $5.22 | 213504 |
| 2025-05-27 | 5.46 | $5.35 | 398400 |
| 2025-05-23 | 5.47 | $4.94 | 200200 |
| 2025-05-22 | 5.50 | $5.05 | 181500 |
| 2025-05-21 | 5.52 | $5.00 | 205500 |
| 2025-05-20 | 5.54 | $5.23 | 138709 |
| 2025-05-19 | 5.55 | $5.35 | 146400 |
| 2025-05-16 | 5.55 | $5.40 | 177800 |
| 2025-05-15 | 5.55 | $5.39 | 145204 |
| 2025-05-14 | 5.55 | $5.44 | 247200 |
| 2025-05-13 | 5.55 | $5.53 | 130444 |
| 2025-05-12 | 5.54 | $5.70 | 223322 |
| 2025-05-09 | 5.52 | $5.45 | 152700 |
| 2025-05-08 | 5.52 | $5.63 | 206903 |
| 2025-05-07 | 5.52 | $5.41 | 180811 |
| 2025-05-06 | 5.50 | $5.52 | 156400 |
| 2025-05-05 | 5.48 | $5.69 | 155248 |
| 2025-05-02 | 5.46 | $5.82 | 170100 |
| 2025-05-01 | 5.43 | $5.75 | 260541 |
| 2025-04-30 | 5.48 | $5.74 | 210400 |
| 2025-04-29 | 5.52 | $5.81 | 287445 |
| 2025-04-28 | 5.56 | $5.61 | 265543 |
| 2025-04-25 | 5.60 | $5.50 | 201714 |
| 2025-04-24 | 5.67 | $5.51 | 199811 |
| 2025-04-23 | 5.72 | $5.36 | 325300 |
| 2025-04-22 | 5.79 | $5.46 | 251600 |
| 2025-04-21 | 5.86 | $5.36 | 341849 |
| 2025-04-17 | 5.93 | $5.29 | 308237 |
| 2025-04-16 | 6.01 | $5.37 | 240231 |
| 2025-04-15 | 6.08 | $5.40 | 297824 |
| 2025-04-14 | 6.16 | $5.45 | 331805 |
| 2025-04-11 | 6.23 | $5.35 | 333545 |
| 2025-04-10 | 6.30 | $5.30 | 492938 |
| 2025-04-09 | 6.38 | $5.61 | 661600 |
| 2025-04-08 | 6.44 | $5.10 | 642000 |
| 2025-04-07 | 6.53 | $5.13 | 945200 |
| 2025-04-04 | 6.62 | $5.20 | 964037 |
| 2025-04-03 | 6.73 | $5.32 | 821735 |
| 2025-04-02 | 6.82 | $6.63 | 287587 |
| 2025-04-01 | 6.85 | $6.65 | 370200 |
| 2025-03-31 | 6.86 | $6.54 | 250900 |
| 2025-03-28 | 6.89 | $6.56 | 185509 |
| 2025-03-27 | 6.93 | $6.75 | 140844 |
| 2025-03-26 | 6.95 | $6.66 | 150250 |
| 2025-03-25 | 6.99 | $6.71 | 226600 |
| 2025-03-24 | 7.02 | $6.83 | 335700 |
| 2025-03-21 | 7.05 | $6.77 | 521100 |
| 2025-03-20 | 7.09 | $6.85 | 159014 |
| 2025-03-19 | 7.13 | $6.84 | 211200 |
| 2025-03-18 | 7.18 | $6.86 | 246124 |
| 2025-03-17 | 7.23 | $6.87 | 231317 |
| 2025-03-14 | 7.28 | $6.89 | 203200 |
| 2025-03-13 | 7.35 | $6.74 | 150809 |
| 2025-03-12 | 7.43 | $6.86 | 281300 |
| 2025-03-11 | 7.50 | $6.88 | 288700 |
| 2025-03-10 | 7.56 | $7.07 | 243900 |
| 2025-03-07 | 7.61 | $7.28 | 165000 |
| 2025-03-06 | 7.65 | $7.19 | 245182 |
| 2025-03-05 | 7.71 | $7.10 | 248600 |
| 2025-03-04 | 7.77 | $7.04 | 281600 |
| 2025-03-03 | 7.83 | $7.06 | 280100 |
| 2025-02-28 | 7.89 | $7.28 | 322900 |
| 2025-02-27 | 7.96 | $7.28 | 250200 |
| 2025-02-26 | 8.02 | $7.39 | 239235 |
| 2025-02-25 | 8.07 | $7.32 | 219500 |
| 2025-02-24 | 8.14 | $7.41 | 275100 |
| 2025-02-21 | 8.20 | $7.51 | 275700 |
| 2025-02-20 | 8.25 | $7.67 | 261900 |
| 2025-02-19 | 8.29 | $7.96 | 213500 |
| 2025-02-18 | 8.33 | $7.89 | 288411 |
| 2025-02-14 | 8.36 | $7.86 | 256800 |
| 2025-02-13 | 8.40 | $8.15 | 141805 |
| 2025-02-12 | 8.41 | $8.30 | 240700 |
| 2025-02-11 | 8.42 | $8.33 | 222400 |
| 2025-02-10 | 8.43 | $8.14 | 193828 |
| 2025-02-07 | 8.44 | $7.98 | 315500 |
| 2025-02-06 | 8.47 | $8.09 | 183438 |
| 2025-02-05 | 8.51 | $8.38 | 234900 |
| 2025-02-04 | 8.53 | $8.38 | 218400 |
| 2025-02-03 | 8.57 | $8.13 | 443700 |
| 2025-01-31 | 8.60 | $8.40 | 269400 |
| 2025-01-30 | 8.60 | $8.53 | 158845 |
| 2025-01-29 | 8.60 | $8.53 | 309100 |
| 2025-01-28 | 8.59 | $8.49 | 246817 |
| 2025-01-27 | 8.58 | $8.60 | 249576 |
| 2025-01-24 | 8.56 | $8.62 | 256300 |
| 2025-01-23 | 8.53 | $8.52 | 227619 |
| 2025-01-22 | 8.51 | $8.58 | 281826 |
| 2025-01-21 | 8.49 | $8.69 | 411626 |
| 2025-01-17 | 8.46 | $8.50 | 458700 |
| 2025-01-16 | 8.45 | $8.56 | 321700 |
| 2025-01-15 | 8.44 | $8.50 | 420607 |
| 2025-01-14 | 8.44 | $8.51 | 302205 |
| 2025-01-13 | 8.45 | $8.45 | 527286 |
| 2025-01-10 | 8.47 | $8.35 | 433500 |
| 2025-01-08 | 8.49 | $8.54 | 460325 |
| 2025-01-07 | 8.49 | $8.87 | 467416 |
| 2025-01-06 | 8.48 | $8.87 | 566303 |
| 2025-01-03 | 8.46 | $9.08 | 1.1M |
| 2025-01-02 | 8.43 | $8.72 | 866992 |
| 2024-12-31 | 8.41 | $8.53 | 344691 |
| 2024-12-30 | 8.41 | $8.41 | 431658 |
| 2024-12-27 | 8.42 | $8.41 | 294381 |
| 2024-12-26 | 8.42 | $8.36 | 401333 |
| 2024-12-24 | 8.42 | $8.12 | 151700 |
| 2024-12-23 | 8.44 | $8.05 | 268214 |
| 2024-12-20 | 8.46 | $8.18 | 772711 |
| 2024-12-19 | 8.47 | $8.10 | 321313 |
| 2024-12-18 | 8.48 | $8.04 | 297700 |
| 2024-12-17 | 8.49 | $8.37 | 424400 |
| 2024-12-16 | 8.49 | $8.24 | 647147 |
| 2024-12-13 | 8.49 | $8.61 | 461332 |
| 2024-12-12 | 8.49 | $8.76 | 202330 |
| 2024-12-11 | 8.49 | $8.81 | 282708 |
| 2024-12-10 | 8.50 | $8.75 | 241433 |
| 2024-12-09 | 8.51 | $8.57 | 235410 |
| 2024-12-06 | 8.52 | $8.57 | 403000 |
| 2024-12-05 | 8.53 | $8.50 | 266300 |
| 2024-12-04 | 8.56 | $8.48 | 186217 |
| 2024-12-03 | 8.54 | $8.42 | 167955 |
| 2024-12-02 | 8.52 | $8.54 | 243051 |
| 2024-11-29 | 8.49 | $8.44 | 91300 |
| 2024-11-27 | 8.47 | $8.44 | 185802 |
| 2024-11-26 | 8.46 | $8.44 | 258718 |
| 2024-11-25 | 8.45 | $8.49 | 231715 |
| 2024-11-22 | 8.45 | $8.41 | 182400 |
| 2024-11-21 | 8.43 | $8.40 | 217300 |
| 2024-11-20 | 8.43 | $8.29 | 231600 |
| 2024-11-19 | 8.42 | $8.26 | 275456 |
| 2024-11-18 | 8.43 | $8.34 | 209800 |
| 2024-11-15 | 8.43 | $8.34 | 339525 |
| 2024-11-14 | 8.44 | $8.60 | 472210 |
| 2024-11-13 | 8.43 | $8.75 | 401300 |
| 2024-11-12 | 8.42 | $8.93 | 317756 |
| 2024-11-11 | 8.40 | $8.94 | 291700 |
| 2024-11-08 | 8.37 | $8.80 | 262500 |
| 2024-11-07 | 8.34 | $8.88 | 462653 |
| 2024-11-06 | 8.31 | $8.95 | 466749 |
| 2024-11-05 | 8.28 | $8.13 | 248222 |
| 2024-11-04 | 8.29 | $7.99 | 281400 |
| 2024-11-01 | 8.30 | $7.96 | 333800 |
| 2024-10-31 | 8.32 | $8.05 | 201600 |
| 2024-10-30 | 8.34 | $8.30 | 206348 |
| 2024-10-29 | 8.34 | $8.28 | 251200 |
| 2024-10-28 | 8.40 | $8.31 | 298000 |
| 2024-10-25 | 8.47 | $8.15 | 195726 |
| 2024-10-24 | 8.54 | $8.26 | 250100 |
| 2024-10-23 | 8.59 | $8.23 | 285028 |
| 2024-10-22 | 8.65 | $8.36 | 354000 |
| 2024-10-21 | 8.70 | $8.43 | 357746 |
| 2024-10-18 | 8.76 | $8.47 | 260903 |
| 2024-10-17 | 8.83 | $8.49 | 278439 |
| 2024-10-16 | 8.92 | $8.58 | 319700 |
| 2024-10-15 | 8.99 | $8.42 | 368700 |
| 2024-10-14 | 9.07 | $8.28 | 441237 |
| 2024-10-11 | 9.15 | $8.36 | 516400 |
| 2024-10-10 | 9.24 | $8.26 | 423525 |
| 2024-10-09 | 9.32 | $8.35 | 534558 |
| 2024-10-08 | 9.38 | $8.31 | 753818 |
| 2024-10-07 | 9.46 | $8.22 | 778427 |
| 2024-10-04 | 9.53 | $8.37 | 789500 |
| 2024-10-03 | 9.59 | $8.36 | 787519 |
| 2024-10-02 | 9.66 | $8.35 | 1.2M |
| 2024-10-01 | 9.74 | $9.47 | 525300 |
| 2024-09-30 | 9.77 | $9.70 | 348512 |
| 2024-09-27 | 9.81 | $9.46 | 450815 |
| 2024-09-26 | 9.86 | $9.40 | 463125 |
| 2024-09-25 | 9.89 | $9.28 | 526401 |
| 2024-09-24 | 9.94 | $9.46 | 341930 |
| 2024-09-23 | 9.98 | $9.59 | 307400 |
| 2024-09-20 | 10.01 | $9.94 | 1.2M |
| 2024-09-19 | 10.01 | $10.17 | 338709 |
| 2024-09-18 | 10.02 | $9.99 | 319600 |
| 2024-09-17 | 10.02 | $10.04 | 308227 |
| 2024-09-16 | 10.03 | $9.97 | 208625 |
| 2024-09-13 | 10.04 | $10.01 | 239306 |
| 2024-09-12 | 10.05 | $9.86 | 206500 |
| 2024-09-11 | 10.06 | $9.74 | 292634 |
| 2024-09-10 | 10.07 | $9.84 | 338200 |
| 2024-09-09 | 10.07 | $9.57 | 276646 |
| 2024-09-06 | 10.10 | $9.56 | 212800 |
| 2024-09-05 | 10.13 | $9.84 | 242200 |
| 2024-09-04 | 10.15 | $9.95 | 495303 |
| 2024-09-03 | 10.19 | $10.10 | 373100 |
| 2024-08-30 | 10.22 | $10.43 | 853400 |
| 2024-08-29 | 10.26 | $10.36 | 327100 |
| 2024-08-28 | 10.30 | $10.19 | 266900 |
| 2024-08-27 | 10.39 | $10.17 | 189700 |
| 2024-08-26 | 10.48 | $10.25 | 193500 |
| 2024-08-23 | 10.55 | $10.19 | 259400 |
| 2024-08-22 | 10.63 | $10.03 | 256116 |
| 2024-08-21 | 10.70 | $10.24 | 288118 |
| 2024-08-20 | 10.76 | $10.02 | 277512 |
| 2024-08-19 | 10.82 | $10.27 | 337300 |
| 2024-08-16 | 10.87 | $10.18 | 273246 |
| 2024-08-15 | 10.93 | $10.20 | 275938 |
| 2024-08-14 | 10.95 | $10.04 | 240548 |
| 2024-08-13 | 10.99 | $9.94 | 304229 |
| 2024-08-12 | 11.04 | $9.94 | 290100 |
| 2024-08-09 | 11.06 | $10.07 | 343446 |
| 2024-08-08 | 11.07 | $10.23 | 324414 |
| 2024-08-07 | 11.07 | $10.17 | 289226 |
| 2024-08-06 | 11.05 | $10.70 | 351300 |
| 2024-08-05 | 11.01 | $10.76 | 414815 |
| 2024-08-02 | 10.97 | $11.25 | 330100 |
| 2024-08-01 | 10.92 | $11.18 | 313415 |
| 2024-07-31 | 10.89 | $11.93 | 478000 |
| 2024-07-30 | 10.82 | $11.94 | 283300 |
| 2024-07-29 | 10.75 | $11.70 | 326300 |
| 2024-07-26 | 10.72 | $11.71 | 515128 |
| 2024-07-25 | 10.68 | $11.60 | 521741 |
| 2024-07-24 | 10.65 | $11.46 | 678301 |
| 2024-07-23 | 10.62 | $11.04 | 497400 |
| 2024-07-22 | 10.61 | $11.45 | 504700 |
| 2024-07-19 | 10.56 | $11.20 | 694645 |
| 2024-07-18 | 10.54 | $10.62 | 429100 |
| 2024-07-17 | 10.54 | $10.97 | 593615 |
| 2024-07-16 | 10.52 | $10.96 | 448109 |
| 2024-07-15 | 10.50 | $10.31 | 461500 |
| 2024-07-12 | 10.52 | $10.23 | 893900 |
| 2024-07-11 | 10.54 | $10.25 | 444541 |
| 2024-07-10 | 10.57 | $9.77 | 425500 |
| 2024-07-09 | 10.61 | $9.78 | 534548 |
| 2024-07-08 | 10.67 | $10.12 | 330900 |
| 2024-07-05 | 10.71 | $10.23 | 491406 |
| 2024-07-03 | 10.77 | $10.55 | 248000 |
| 2024-07-02 | 10.81 | $10.42 | 350042 |
| 2024-07-01 | 10.85 | $10.66 | 410100 |
| 2024-06-28 | 10.89 | $11.04 | 608700 |
| 2024-06-27 | 10.89 | $11.03 | 429822 |
| 2024-06-26 | 10.89 | $10.99 | 587938 |
| 2024-06-25 | 10.90 | $10.86 | 744808 |
| 2024-06-24 | 10.91 | $10.79 | 968919 |
| 2024-06-21 | 10.93 | $10.49 | 9.6M |
| 2024-06-20 | 10.96 | $10.68 | 718326 |
| 2024-06-18 | 10.98 | $10.59 | 592105 |
| 2024-06-17 | 11.02 | $10.60 | 733500 |
| 2024-06-14 | 11.06 | $10.62 | 995800 |
| 2024-06-13 | 11.11 | $10.70 | 720800 |
| 2024-06-12 | 11.14 | $10.64 | 673003 |
| 2024-06-11 | 11.19 | $10.76 | 724105 |
| 2024-06-10 | 11.23 | $10.55 | 1.6M |
| 2024-06-07 | 11.27 | $10.99 | 254548 |
| 2024-06-06 | 11.29 | $11.10 | 293800 |
| 2024-06-05 | 11.30 | $11.28 | 190132 |
| 2024-06-04 | 11.29 | $11.31 | 301421 |
| 2024-06-03 | 11.28 | $11.29 | 313400 |
| 2024-05-31 | 11.28 | $11.45 | 379800 |
| 2024-05-30 | 11.27 | $11.16 | 276400 |
| 2024-05-29 | 11.26 | $10.91 | 214300 |
| 2024-05-28 | 11.27 | $11.14 | 158200 |
| 2024-05-24 | 11.27 | $11.16 | 249928 |
| 2024-05-23 | 11.26 | $11.09 | 464612 |
| 2024-05-22 | 11.26 | $11.21 | 331600 |
| 2024-05-21 | 11.26 | $11.10 | 171826 |
| 2024-05-20 | 11.27 | $11.31 | 216800 |
| 2024-05-17 | 11.26 | $11.45 | 207039 |
| 2024-05-16 | 11.25 | $11.51 | 233000 |
| 2024-05-15 | 11.23 | $11.42 | 245900 |
| 2024-05-14 | 11.21 | $11.56 | 234000 |
| 2024-05-13 | 11.19 | $11.61 | 278300 |
| 2024-05-10 | 11.18 | $11.30 | 231000 |
| 2024-05-09 | 11.19 | $11.35 | 398104 |
| 2024-05-08 | 11.22 | $11.32 | 165500 |
| 2024-05-07 | 11.24 | $11.12 | 266232 |
| 2024-05-06 | 11.29 | $11.23 | 180102 |
| 2024-05-03 | 11.33 | $11.17 | 173200 |
| 2024-05-02 | 11.37 | $11.19 | 271117 |
| 2024-05-01 | 11.38 | $11.10 | 188200 |
| 2024-04-30 | 11.44 | $11.05 | 351635 |
| 2024-04-29 | 11.51 | $11.05 | 294505 |
| 2024-04-26 | 11.61 | $11.10 | 307701 |
| 2024-04-25 | 11.71 | $11.01 | 214800 |
| 2024-04-24 | 11.82 | $11.23 | 348200 |
| 2024-04-23 | 11.89 | $11.26 | 355700 |
| 2024-04-22 | 11.97 | $11.23 | 262918 |
| 2024-04-19 | 12.06 | $11.27 | 360226 |
| 2024-04-18 | 12.15 | $11.05 | 338700 |
| 2024-04-17 | 12.25 | $11.01 | 257908 |
| 2024-04-16 | 12.35 | $11.21 | 312200 |
| 2024-04-15 | 12.44 | $11.33 | 329600 |
| 2024-04-12 | 12.54 | $11.61 | 240300 |
| 2024-04-11 | 12.61 | $11.82 | 218000 |
| 2024-04-10 | 12.69 | $11.77 | 629300 |
| 2024-04-09 | 12.78 | $12.11 | 333114 |
| 2024-04-08 | 12.86 | $11.95 | 370900 |
| 2024-04-05 | 12.96 | $12.03 | 711703 |
| 2024-04-04 | 13.05 | $11.35 | 1.1M |
| 2024-04-03 | 13.17 | $12.28 | 371736 |
| 2024-04-02 | 13.23 | $12.60 | 389212 |
| 2024-04-01 | 13.30 | $12.97 | 298800 |
| 2024-03-28 | 13.35 | $13.16 | 274340 |
| 2024-03-27 | 13.39 | $13.06 | 328505 |
| 2024-03-26 | 13.41 | $12.65 | 214912 |
| 2024-03-25 | 13.47 | $12.96 | 184400 |
| 2024-03-22 | 13.49 | $12.94 | 209100 |
| 2024-03-21 | 13.51 | $13.17 | 385919 |
| 2024-03-20 | 13.50 | $13.11 | 331112 |
| 2024-03-19 | 13.51 | $12.90 | 380500 |
| 2024-03-18 | 13.52 | $13.06 | 497922 |
| 2024-03-15 | 13.54 | $13.26 | 7.7M |
| 2024-03-14 | 13.55 | $12.95 | 666800 |
| 2024-03-13 | 13.56 | $13.56 | 492800 |
| 2024-03-12 | 13.54 | $13.49 | 573449 |
| 2024-03-11 | 13.56 | $13.73 | 546800 |
| 2024-03-08 | 13.53 | $14.04 | 247220 |
| 2024-03-07 | 13.49 | $13.80 | 200914 |
| 2024-03-06 | 13.45 | $13.65 | 351700 |
| 2024-03-05 | 13.44 | $13.52 | 213649 |
| 2024-03-04 | 13.43 | $14.09 | 394200 |
| 2024-03-01 | 13.39 | $13.94 | 267562 |
| 2024-02-29 | 13.36 | $13.83 | 237200 |
| 2024-02-28 | 13.35 | $13.61 | 244339 |
| 2024-02-27 | 13.34 | $13.74 | 294200 |
| 2024-02-26 | 13.34 | $13.42 | 335637 |
| 2024-02-23 | 13.35 | $13.25 | 292623 |
| 2024-02-22 | 13.38 | $13.07 | 428100 |
| 2024-02-21 | 13.41 | $13.25 | 207814 |
| 2024-02-20 | 13.42 | $13.12 | 232900 |
| 2024-02-16 | 13.44 | $13.42 | 731801 |
| 2024-02-15 | 13.43 | $13.56 | 279036 |
| 2024-02-14 | 13.41 | $13.19 | 249600 |
| 2024-02-13 | 13.40 | $13.03 | 357000 |
| 2024-02-12 | 13.40 | $13.84 | 279800 |
| 2024-02-09 | 13.37 | $13.22 | 251300 |
| 2024-02-08 | 13.36 | $13.22 | 408839 |
| 2024-02-07 | 13.35 | $13.08 | 220700 |
| 2024-02-06 | 13.33 | $13.37 | 297800 |
| 2024-02-05 | 13.31 | $13.25 | 221342 |
| 2024-02-02 | 13.31 | $13.32 | 201400 |
| 2024-02-01 | 13.31 | $13.48 | 177300 |
| 2024-01-31 | 13.32 | $13.46 | 255512 |
| 2024-01-30 | 13.35 | $13.54 | 182300 |
| 2024-01-29 | 13.38 | $13.63 | 179343 |
| 2024-01-26 | 13.41 | $13.74 | 158700 |
| 2024-01-25 | 13.43 | $13.85 | 380615 |
| 2024-01-24 | 13.45 | $13.62 | 180421 |
| 2024-01-23 | 13.47 | $13.49 | 313143 |
| 2024-01-22 | 13.51 | $13.53 | 265334 |
| 2024-01-19 | 13.54 | $13.18 | 217900 |
| 2024-01-18 | 13.58 | $13.09 | 209900 |
| 2024-01-17 | 13.64 | $13.09 | 302000 |
| 2024-01-16 | 13.69 | $13.07 | 325700 |
| 2024-01-12 | 13.76 | $13.14 | 259428 |
| 2024-01-11 | 13.82 | $13.10 | 329833 |
| 2024-01-10 | 13.86 | $12.99 | 273600 |
| 2024-01-09 | 13.93 | $12.65 | 304534 |
| 2024-01-08 | 14.01 | $13.04 | 305800 |
| 2024-01-05 | 14.06 | $13.13 | 294419 |
| 2024-01-04 | 14.11 | $13.36 | 777500 |
| 2024-01-03 | 14.14 | $13.69 | 399300 |
| 2024-01-02 | 14.17 | $13.98 | 312246 |
| 2023-12-29 | 14.17 | $14.17 | 249733 |
| 2023-12-28 | 14.15 | $14.26 | 159500 |
| 2023-12-27 | 14.11 | $14.16 | 137200 |
| 2023-12-26 | 14.09 | $14.22 | 112204 |
| 2023-12-22 | 14.07 | $14.15 | 210523 |
| 2023-12-21 | 14.06 | $14.15 | 148200 |
| 2023-12-20 | 14.06 | $14.08 | 239301 |
| 2023-12-19 | 14.06 | $14.11 | 168501 |
| 2023-12-18 | 14.07 | $14.21 | 234502 |
| 2023-12-15 | 14.06 | $14.13 | 2.8M |
| 2023-12-14 | 14.07 | $14.43 | 273727 |
| 2023-12-13 | 14.06 | $14.32 | 361800 |
| 2023-12-12 | 14.06 | $14.02 | 223500 |
| 2023-12-11 | 14.05 | $14.25 | 176200 |
| 2023-12-08 | 14.02 | $14.30 | 167211 |
| 2023-12-07 | 13.99 | $14.12 | 174200 |
| 2023-12-06 | 13.96 | $14.12 | 179600 |
| 2023-12-05 | 13.95 | $13.97 | 228045 |
| 2023-12-04 | 13.95 | $14.22 | 239700 |
| 2023-12-01 | 13.93 | $14.08 | 237901 |
| 2023-11-30 | 13.91 | $13.60 | 204335 |
| 2023-11-29 | 13.91 | $13.61 | 247100 |
| 2023-11-28 | 13.90 | $13.69 | 112300 |
| 2023-11-27 | 13.88 | $13.86 | 150100 |
| 2023-11-24 | 13.85 | $14.02 | 59343 |
| 2023-11-22 | 13.83 | $14.01 | 125344 |
| 2023-11-21 | 13.79 | $14.04 | 301400 |
| 2023-11-20 | 13.76 | $14.30 | 113100 |
| 2023-11-17 | 13.72 | $14.18 | 128116 |
| 2023-11-16 | 13.70 | $14.18 | 90600 |
| 2023-11-15 | 13.69 | $14.26 | 119900 |
| 2023-11-14 | 13.69 | $14.46 | 164800 |
| 2023-11-13 | 13.69 | $13.74 | 93400 |
| 2023-11-10 | 13.71 | $13.70 | 137526 |
| 2023-11-09 | 13.72 | $13.60 | 240744 |
| 2023-11-08 | 13.74 | $13.63 | 100900 |
| 2023-11-07 | 13.77 | $13.75 | 109700 |
| 2023-11-06 | 13.78 | $13.98 | 130312 |
| 2023-11-03 | 13.79 | $13.93 | 135500 |
| 2023-11-02 | 13.80 | $13.72 | 123540 |
| 2023-11-01 | 13.79 | $13.55 | 137900 |
| 2023-10-31 | 13.84 | $13.47 | 115410 |
| 2023-10-30 | 13.89 | $13.27 | 117712 |
| 2023-10-27 | 13.97 | $13.29 | 90717 |
| 2023-10-26 | 14.05 | $13.51 | 124700 |
| 2023-10-25 | 14.12 | $13.26 | 128600 |
| 2023-10-24 | 14.21 | $13.32 | 225200 |
| 2023-10-23 | 14.29 | $13.50 | 239025 |
| 2023-10-20 | 14.37 | $13.86 | 232600 |
| 2023-10-19 | 14.43 | $14.06 | 262807 |
| 2023-10-18 | 14.49 | $14.19 | 144322 |
| 2023-10-17 | 14.53 | $14.41 | 255336 |
| 2023-10-16 | 14.56 | $14.15 | 196700 |
| 2023-10-13 | 14.61 | $13.90 | 219400 |
| 2023-10-12 | 14.67 | $14.10 | 220604 |
| 2023-10-11 | 14.73 | $14.11 | 206300 |
| 2023-10-10 | 14.76 | $14.07 | 247900 |
| 2023-10-09 | 14.79 | $14.15 | 250600 |
| 2023-10-06 | 14.82 | $14.08 | 314640 |
| 2023-10-05 | 14.85 | $13.53 | 429300 |
| 2023-10-04 | 14.93 | $14.48 | 412800 |
| 2023-10-03 | 14.97 | $14.56 | 144100 |
| 2023-10-02 | 15.01 | $14.78 | 167038 |
| 2023-09-29 | 15.05 | $14.91 | 148800 |
| 2023-09-28 | 15.08 | $15.05 | 207900 |
| 2023-09-27 | 15.12 | $15.08 | 96806 |
| 2023-09-26 | 15.13 | $14.82 | 132416 |
| 2023-09-25 | 15.16 | $15.16 | 70440 |
| 2023-09-22 | 15.17 | $15.07 | 97200 |
| 2023-09-21 | 15.18 | $15.29 | 158209 |
| 2023-09-20 | 15.19 | $14.98 | 78820 |
| 2023-09-19 | 15.21 | $15.01 | 123346 |
| 2023-09-18 | 15.26 | $15.13 | 125200 |
| 2023-09-15 | 15.30 | $15.09 | 465900 |
| 2023-09-14 | 15.35 | $15.19 | 98600 |
| 2023-09-13 | 15.39 | $14.71 | 110200 |
| 2023-09-12 | 15.46 | $14.75 | 141400 |
| 2023-09-11 | 15.54 | $14.77 | 96839 |
| 2023-09-08 | 15.61 | $14.71 | 122633 |
| 2023-09-07 | 15.69 | $14.98 | 250109 |
| 2023-09-06 | 15.75 | $15.37 | 170100 |
| 2023-09-05 | 15.79 | $15.28 | 149501 |
| 2023-09-01 | 15.84 | $15.67 | 131100 |
| 2023-08-31 | 15.86 | $15.51 | 115200 |
| 2023-08-30 | 15.89 | $15.79 | 145703 |
| 2023-08-29 | 15.90 | $15.38 | 210945 |
| 2023-08-28 | 15.93 | $15.42 | 90407 |
| 2023-08-25 | 15.96 | $15.30 | 132234 |
| 2023-08-24 | 15.99 | $15.29 | 179300 |
| 2023-08-23 | 16.01 | $15.39 | 118121 |
| 2023-08-22 | 16.06 | $15.55 | 174122 |
| 2023-08-21 | 16.12 | $15.86 | 126100 |
| 2023-08-18 | 16.14 | $15.96 | 125100 |
| 2023-08-17 | 16.14 | $16.02 | 105200 |
| 2023-08-16 | 16.16 | $16.07 | 246100 |
| 2023-08-15 | 16.19 | $16.18 | 79015 |
| 2023-08-14 | 16.20 | $16.30 | 93600 |
| 2023-08-11 | 16.21 | $16.26 | 96300 |
| 2023-08-10 | 16.22 | $16.12 | 124732 |
| 2023-08-09 | 16.23 | $16.32 | 138617 |
| 2023-08-08 | 16.22 | $16.09 | 110711 |
| 2023-08-07 | 16.22 | $16.32 | 146900 |
| 2023-08-04 | 16.20 | $16.03 | 112503 |
| 2023-08-03 | 16.20 | $16.14 | 119839 |
| 2023-08-02 | 16.18 | $15.94 | 133800 |
| 2023-08-01 | 16.18 | $16.06 | 205835 |
| 2023-07-31 | 16.18 | $15.98 | 112800 |
| 2023-07-28 | 16.16 | $15.82 | 166500 |
| 2023-07-27 | 16.16 | $15.84 | 180100 |
| 2023-07-26 | 16.16 | $16.31 | 327404 |
| 2023-07-25 | 16.12 | $16.72 | 299100 |
| 2023-07-24 | 16.07 | $16.40 | 467249 |
| 2023-07-21 | 16.05 | $15.95 | 130200 |
| 2023-07-20 | 16.06 | $16.34 | 146300 |
| 2023-07-19 | 16.05 | $16.59 | 123407 |
| 2023-07-18 | 16.03 | $16.56 | 127400 |
| 2023-07-17 | 16.00 | $16.48 | 121400 |
| 2023-07-14 | 15.97 | $16.47 | 120500 |
| 2023-07-13 | 15.94 | $16.22 | 129400 |
| 2023-07-12 | 15.97 | $16.04 | 213800 |
| 2023-07-11 | 16.01 | $16.21 | 102823 |
| 2023-07-10 | 16.04 | $15.98 | 113300 |
| 2023-07-07 | 16.08 | $15.97 | 179126 |
| 2023-07-06 | 16.15 | $15.78 | 130900 |
| 2023-07-05 | 16.19 | $15.91 | 208800 |
| 2023-07-03 | 16.19 | $15.95 | 113300 |
| 2023-06-30 | 16.20 | $15.71 | 122379 |
| 2023-06-29 | 16.19 | $15.80 | 142200 |
| 2023-06-28 | 16.16 | $15.73 | 109110 |
| 2023-06-27 | 16.15 | $15.64 | 133100 |
| 2023-06-26 | 16.14 | $15.71 | 126300 |
| 2023-06-23 | 16.13 | $15.89 | 296600 |
| 2023-06-22 | 16.12 | $16.19 | 222300 |
| 2023-06-21 | 16.10 | $16.14 | 149335 |
| 2023-06-20 | 16.09 | $16.14 | 213016 |
| 2023-06-16 | 16.05 | $16.01 | 1.2M |
| 2023-06-15 | 16.02 | $15.90 | 235813 |
| 2023-06-14 | 15.98 | $15.94 | 213300 |
| 2023-06-13 | 15.94 | $16.71 | 138246 |
| 2023-06-12 | 15.86 | $16.85 | 162000 |
| 2023-06-09 | 15.77 | $16.88 | 171102 |
| 2023-06-08 | 15.67 | $16.82 | 152100 |
| 2023-06-07 | 15.57 | $17.20 | 208540 |
| 2023-06-06 | 15.44 | $16.58 | 141100 |
| 2023-06-05 | 15.33 | $15.98 | 154100 |
| 2023-06-02 | 15.26 | $16.17 | 194136 |
| 2023-06-01 | 15.17 | $15.46 | 135227 |
| 2023-05-31 | 15.11 | $15.28 | 221420 |
| 2023-05-30 | 15.06 | $15.42 | 113900 |
| 2023-05-26 | 15.02 | $15.57 | 81800 |
| 2023-05-25 | 14.97 | $15.37 | 74423 |
| 2023-05-24 | 14.92 | $15.71 | 175736 |
| 2023-05-23 | 14.86 | $15.95 | 163345 |
| 2023-05-22 | 14.78 | $15.77 | 103107 |
| 2023-05-19 | 14.74 | $15.47 | 127600 |
| 2023-05-18 | 14.72 | $15.39 | 112700 |
| 2023-05-17 | 14.71 | $15.13 | 154000 |
| 2023-05-16 | 14.72 | $15.00 | 108037 |
| 2023-05-15 | 14.75 | $15.23 | 174200 |
| 2023-05-12 | 14.78 | $15.06 | 110600 |
| 2023-05-11 | 14.82 | $14.85 | 157305 |
| 2023-05-10 | 14.87 | $14.83 | 225400 |
| 2023-05-09 | 14.91 | $14.48 | 184800 |
| 2023-05-08 | 14.97 | $14.46 | 112800 |
| 2023-05-05 | 15.05 | $14.59 | 148400 |
| 2023-05-04 | 15.10 | $14.28 | 153700 |
| 2023-05-03 | 15.15 | $14.36 | 194100 |
| 2023-05-02 | 15.27 | $14.29 | 419475 |
| 2023-05-01 | 15.41 | $14.54 | 299214 |
| 2023-04-28 | 15.53 | $14.59 | 194900 |
| 2023-04-27 | 15.65 | $14.50 | 157911 |
| 2023-04-26 | 15.76 | $14.33 | 196200 |
| 2023-04-25 | 15.90 | $14.46 | 285446 |
| 2023-04-24 | 16.05 | $14.90 | 350146 |
| 2023-04-21 | 16.16 | $15.03 | 311300 |
| 2023-04-20 | 16.25 | $15.27 | 164723 |
| 2023-04-19 | 16.36 | $15.34 | 133900 |
| 2023-04-18 | 16.48 | $15.59 | 214100 |
| 2023-04-17 | 16.56 | $15.87 | 190600 |
| 2023-04-14 | 16.63 | $15.76 | 232127 |
| 2023-04-13 | 16.73 | $15.89 | 194901 |
| 2023-04-12 | 16.81 | $15.63 | 217400 |
| 2023-04-11 | 16.92 | $15.80 | 353721 |
| 2023-04-10 | 17.01 | $15.89 | 214103 |
| 2023-04-06 | 17.09 | $15.71 | 308800 |
| 2023-04-05 | 17.20 | $15.29 | 801600 |
| 2023-04-04 | 17.32 | $16.62 | 269200 |
| 2023-04-03 | 17.38 | $17.09 | 149212 |
| 2023-03-31 | 17.42 | $17.06 | 256100 |
| 2023-03-30 | 17.48 | $16.87 | 152400 |
| 2023-03-29 | 17.54 | $16.84 | 212200 |
| 2023-03-28 | 17.61 | $17.14 | 126412 |
| 2023-03-27 | 17.65 | $17.35 | 186900 |
| 2023-03-24 | 17.68 | $17.09 | 264616 |
| 2023-03-23 | 17.73 | $16.90 | 187900 |
| 2023-03-22 | 17.80 | $17.51 | 244800 |
| 2023-03-21 | 17.83 | $17.61 | 212000 |
| 2023-03-20 | 17.85 | $17.32 | 210700 |
| 2023-03-17 | 17.90 | $17.15 | 1.4M |
| 2023-03-16 | 17.95 | $17.79 | 313300 |
| 2023-03-15 | 17.97 | $17.55 | 284036 |
| 2023-03-14 | 17.99 | $17.86 | 260315 |
| 2023-03-13 | 18.01 | $17.49 | 296527 |
| 2023-03-10 | 18.02 | $17.64 | 185042 |
| 2023-03-09 | 18.02 | $17.84 | 124340 |
| 2023-03-08 | 18.02 | $17.74 | 127347 |
| 2023-03-07 | 18.04 | $17.78 | 160219 |
| 2023-03-06 | 18.05 | $17.92 | 142300 |
| 2023-03-03 | 18.06 | $18.27 | 160600 |
| 2023-03-02 | 18.05 | $18.02 | 126400 |
| 2023-03-01 | 18.04 | $18.13 | 113400 |
| 2023-02-28 | 17.99 | $18.06 | 218400 |
| 2023-02-27 | 17.92 | $17.95 | 163700 |
| 2023-02-24 | 17.87 | $18.05 | 276200 |
| 2023-02-23 | 17.81 | $18.30 | 142815 |
| 2023-02-22 | 17.74 | $18.05 | 242600 |
| 2023-02-21 | 17.67 | $18.01 | 140900 |
| 2023-02-17 | 17.60 | $18.30 | 137225 |
| 2023-02-16 | 17.52 | $18.26 | 163508 |
| 2023-02-15 | 17.45 | $18.15 | 104100 |
| 2023-02-14 | 17.39 | $18.07 | 113400 |
| 2023-02-13 | 17.36 | $18.10 | 175400 |
| 2023-02-10 | 17.34 | $17.78 | 123500 |
| 2023-02-09 | 17.33 | $17.69 | 165424 |
| 2023-02-08 | 17.33 | $17.80 | 124000 |
| 2023-02-07 | 17.31 | $18.04 | 189114 |
| 2023-02-06 | 17.26 | $18.09 | 205000 |
| 2023-02-03 | 17.20 | $18.10 | 222600 |
| 2023-02-02 | 17.07 | $18.08 | 249626 |
| 2023-02-01 | 17.10 | $17.73 | 315632 |
| 2023-01-31 | 17.14 | $17.27 | 273200 |
| 2023-01-30 | 17.19 | $16.63 | 130836 |
| 2023-01-27 | 17.29 | $16.85 | 111020 |
| 2023-01-26 | 17.36 | $16.93 | 121000 |
| 2023-01-25 | 17.44 | $16.80 | 107770 |
| 2023-01-24 | 17.53 | $16.78 | 110706 |
| 2023-01-23 | 17.61 | $16.64 | 209726 |
| 2023-01-20 | 17.71 | $16.57 | 277000 |
| 2023-01-19 | 17.81 | $16.88 | 257617 |
| 2023-01-18 | 17.88 | $16.99 | 330400 |
| 2023-01-17 | 17.94 | $17.48 | 196900 |
| 2023-01-13 | 18.00 | $17.64 | 124900 |
| 2023-01-12 | 18.08 | $17.67 | 272240 |
| 2023-01-11 | 18.13 | $17.62 | 230042 |
| 2023-01-10 | 18.19 | $17.41 | 320475 |
| 2023-01-09 | 18.27 | $17.04 | 273800 |
| 2023-01-06 | 18.38 | $16.95 | 388102 |
| 2023-01-05 | 18.48 | $15.42 | 774000 |
| 2023-01-04 | 18.68 | $18.62 | 158221 |
| 2023-01-03 | 18.71 | $18.54 | 184800 |
| 2022-12-30 | 18.74 | $18.38 | 85538 |
| 2022-12-29 | 18.79 | $18.50 | 83641 |
| 2022-12-28 | 18.83 | $18.32 | 81405 |
| 2022-12-27 | 18.87 | $18.56 | 101400 |
| 2022-12-23 | 18.89 | $18.52 | 84311 |
| 2022-12-22 | 18.93 | $18.46 | 84010 |
| 2022-12-21 | 18.97 | $18.65 | 89313 |
| 2022-12-20 | 19.01 | $18.49 | 107520 |
| 2022-12-19 | 19.06 | $18.24 | 118800 |
| 2022-12-16 | 19.10 | $18.36 | 568700 |
| 2022-12-15 | 19.13 | $18.63 | 397305 |
| 2022-12-14 | 19.14 | $19.18 | 208600 |
| 2022-12-13 | 19.13 | $18.80 | 258941 |
| 2022-12-12 | 19.12 | $18.72 | 194625 |
| 2022-12-09 | 19.11 | $19.00 | 123303 |
| 2022-12-08 | 19.10 | $19.24 | 174400 |
| 2022-12-07 | 19.05 | $19.04 | 140544 |
| 2022-12-06 | 19.01 | $19.28 | 136636 |
| 2022-12-05 | 18.95 | $19.22 | 101400 |
| 2022-12-02 | 18.89 | $19.24 | 67200 |
| 2022-12-01 | 18.82 | $19.36 | 89500 |
| 2022-11-30 | 18.76 | $19.30 | 285100 |
| 2022-11-29 | 18.73 | $19.05 | 92400 |
| 2022-11-28 | 18.69 | $19.11 | 132300 |
| 2022-11-25 | 18.66 | $19.30 | 40115 |
| 2022-11-23 | 18.59 | $19.18 | 78700 |
| 2022-11-22 | 18.53 | $19.49 | 109943 |
| 2022-11-21 | 18.44 | $19.38 | 155100 |
| 2022-11-18 | 18.36 | $19.03 | 141539 |
| 2022-11-17 | 18.30 | $19.14 | 102500 |
| 2022-11-16 | 18.23 | $18.74 | 109308 |
| 2022-11-15 | 18.21 | $19.03 | 181735 |
| 2022-11-14 | 18.16 | $18.59 | 144100 |
| 2022-11-11 | 18.12 | $18.40 | 125400 |
| 2022-11-10 | 18.08 | $18.93 | 124200 |
| 2022-11-09 | 18.01 | $18.24 | 165700 |
| 2022-11-08 | 17.95 | $18.14 | 198005 |
| 2022-11-07 | 17.87 | $18.20 | 132400 |
| 2022-11-04 | 17.77 | $18.04 | 170300 |
| 2022-11-03 | 17.66 | $17.82 | 106800 |
| 2022-11-02 | 17.58 | $18.06 | 147827 |
| 2022-11-01 | 17.58 | $18.64 | 178200 |
| 2022-10-31 | 17.58 | $18.27 | 161400 |
| 2022-10-28 | 17.58 | $18.55 | 121926 |
| 2022-10-27 | 17.56 | $17.96 | 115709 |
| 2022-10-26 | 17.56 | $17.87 | 106132 |
| 2022-10-25 | 17.56 | $17.83 | 174800 |
| 2022-10-24 | 17.55 | $17.81 | 99600 |
| 2022-10-21 | 17.54 | $17.76 | 189031 |
| 2022-10-20 | 17.53 | $17.73 | 153435 |
| 2022-10-19 | 17.55 | $18.23 | 171600 |
| 2022-10-18 | 17.59 | $18.13 | 138828 |
| 2022-10-17 | 17.63 | $17.72 | 168925 |
| 2022-10-14 | 17.71 | $17.57 | 264331 |
| 2022-10-13 | 17.78 | $17.58 | 243500 |
| 2022-10-12 | 17.86 | $17.07 | 239587 |
| 2022-10-11 | 17.98 | $16.48 | 341825 |
| 2022-10-10 | 18.10 | $16.32 | 440337 |
| 2022-10-07 | 18.27 | $15.85 | 505746 |
| 2022-10-06 | 18.45 | $16.18 | 587114 |
| 2022-10-05 | 18.60 | $17.96 | 427400 |
| 2022-10-04 | 18.68 | $18.73 | 190823 |
| 2022-10-03 | 18.72 | $18.34 | 218800 |
| 2022-09-30 | 18.77 | $18.07 | 220407 |
| 2022-09-29 | 18.85 | $17.88 | 182846 |
| 2022-09-28 | 18.93 | $17.95 | 163603 |
| 2022-09-27 | 19.03 | $17.63 | 106902 |
| 2022-09-26 | 19.16 | $17.67 | 144915 |
| 2022-09-23 | 19.30 | $17.53 | 223336 |
| 2022-09-22 | 19.48 | $18.13 | 203818 |
| 2022-09-21 | 19.61 | $19.06 | 176811 |
| 2022-09-20 | 19.68 | $18.93 | 180700 |
| 2022-09-19 | 19.78 | $19.35 | 120944 |
| 2022-09-16 | 19.88 | $18.96 | 466230 |
| 2022-09-15 | 20.01 | $19.15 | 159700 |
| 2022-09-14 | 20.12 | $19.33 | 177700 |
| 2022-09-13 | 20.23 | $18.98 | 175700 |
| 2022-09-12 | 20.34 | $19.69 | 141348 |
| 2022-09-09 | 20.42 | $19.50 | 103540 |
| 2022-09-08 | 20.49 | $19.18 | 111624 |
| 2022-09-07 | 20.55 | $19.47 | 239726 |
| 2022-09-06 | 20.58 | $19.53 | 219500 |
| 2022-09-02 | 20.64 | $19.39 | 108315 |
| 2022-09-01 | 20.71 | $19.64 | 225542 |
| 2022-08-31 | 20.80 | $19.54 | 345402 |
| 2022-08-30 | 20.90 | $19.87 | 161116 |
| 2022-08-29 | 21.01 | $20.36 | 99900 |
| 2022-08-26 | 21.09 | $20.47 | 130200 |
| 2022-08-25 | 21.14 | $21.12 | 180500 |
| 2022-08-24 | 21.09 | $20.69 | 166600 |
| 2022-08-23 | 21.08 | $20.47 | 231317 |
| 2022-08-22 | 21.06 | $20.97 | 211021 |
| 2022-08-19 | 21.02 | $21.24 | 237105 |
| 2022-08-18 | 20.94 | $21.60 | 135400 |
| 2022-08-17 | 20.87 | $21.39 | 141913 |
| 2022-08-16 | 20.81 | $21.48 | 377737 |
| 2022-08-15 | 20.76 | $21.27 | 195134 |
| 2022-08-12 | 20.68 | $21.28 | 178334 |
| 2022-08-11 | 20.60 | $20.79 | 264103 |
| 2022-08-10 | 20.53 | $20.48 | 182400 |
| 2022-08-09 | 20.51 | $20.05 | 325300 |
| 2022-08-08 | 20.49 | $20.62 | 206800 |
| 2022-08-05 | 20.50 | $20.95 | 296700 |
| 2022-08-04 | 20.50 | $21.30 | 204700 |
| 2022-08-03 | 20.49 | $21.69 | 249446 |
| 2022-08-02 | 20.45 | $21.89 | 369520 |
| 2022-08-01 | 20.38 | $22.00 | 750608 |
| 2022-07-29 | 20.31 | $21.46 | 1.0M |
| 2022-07-28 | 20.26 | $20.25 | 284100 |
| 2022-07-27 | 20.22 | $20.49 | 257500 |
| 2022-07-26 | 20.20 | $19.99 | 179521 |
| 2022-07-25 | 20.26 | $20.09 | 207600 |
| 2022-07-22 | 20.29 | $19.81 | 170949 |
| 2022-07-21 | 20.22 | $20.19 | 178800 |
| 2022-07-20 | 20.14 | $20.14 | 229047 |
| 2022-07-19 | 20.06 | $20.36 | 296100 |
| 2022-07-18 | 19.92 | $19.80 | 143000 |
| 2022-07-15 | 19.82 | $19.62 | 164314 |
| 2022-07-14 | 19.75 | $19.43 | 196117 |
| 2022-07-13 | 19.69 | $19.98 | 261024 |
| 2022-07-12 | 19.59 | $19.72 | 350509 |
| 2022-07-11 | 19.53 | $20.75 | 215946 |
| 2022-07-08 | 19.44 | $21.13 | 289626 |
| 2022-07-07 | 19.35 | $21.05 | 331489 |
| 2022-07-06 | 19.26 | $20.77 | 249600 |
| 2022-07-05 | 19.15 | $20.58 | 430300 |
| 2022-07-01 | 19.06 | $20.67 | 291306 |
| 2022-06-30 | 18.95 | $20.37 | 359900 |
| 2022-06-29 | 18.83 | $19.44 | 416500 |
| 2022-06-28 | 18.78 | $20.17 | 512000 |
| 2022-06-27 | 18.68 | $21.12 | 870200 |
| 2022-06-24 | 18.51 | $20.61 | 992800 |
| 2022-06-23 | 18.35 | $18.41 | 240621 |
| 2022-06-22 | 18.29 | $18.70 | 300830 |
| 2022-06-21 | 18.21 | $18.51 | 197900 |
| 2022-06-17 | 18.10 | $17.64 | 338800 |
| 2022-06-16 | 18.06 | $17.63 | 150300 |
| 2022-06-15 | 18.03 | $18.41 | 137910 |
| 2022-06-14 | 17.98 | $18.10 | 150531 |
| 2022-06-13 | 17.91 | $18.01 | 138805 |
| 2022-06-10 | 17.84 | $18.47 | 85324 |
| 2022-06-09 | 17.74 | $19.05 | 125141 |
| 2022-06-08 | 17.61 | $19.27 | 145128 |
| 2022-06-07 | 17.47 | $19.21 | 195809 |
| 2022-06-06 | 17.35 | $18.68 | 136800 |
| 2022-06-03 | 17.25 | $18.63 | 141941 |
| 2022-06-02 | 17.17 | $18.49 | 120541 |
| 2022-06-01 | 17.13 | $17.96 | 132500 |
| 2022-05-31 | 17.08 | $18.47 | 460519 |
| 2022-05-27 | 17.01 | $18.18 | 123228 |
| 2022-05-26 | 16.96 | $17.75 | 214007 |
| 2022-05-25 | 16.95 | $17.43 | 190229 |
| 2022-05-24 | 16.93 | $17.25 | 170607 |
| 2022-05-23 | 16.94 | $17.05 | 160800 |
| 2022-05-20 | 16.96 | $16.41 | 157900 |
| 2022-05-19 | 17.02 | $16.80 | 178710 |
| 2022-05-18 | 17.09 | $16.98 | 259520 |
| 2022-05-17 | 17.15 | $17.32 | 177236 |
| 2022-05-16 | 17.19 | $16.81 | 316900 |
| 2022-05-13 | 17.24 | $16.66 | 144028 |
| 2022-05-12 | 17.30 | $16.41 | 183306 |
| 2022-05-11 | 17.35 | $16.42 | 121100 |
| 2022-05-10 | 17.45 | $16.57 | 146541 |
| 2022-05-09 | 17.49 | $16.73 | 217028 |
| 2022-05-06 | 17.55 | $16.66 | 142100 |
| 2022-05-05 | 17.61 | $17.04 | 231307 |
| 2022-05-04 | 17.60 | $17.62 | 131700 |
| 2022-05-03 | 17.56 | $17.07 | 264000 |
| 2022-05-02 | 17.56 | $16.96 | 231200 |
| 2022-04-29 | 17.58 | $17.19 | 499700 |
| 2022-04-28 | 17.57 | $17.61 | 117800 |
| 2022-04-27 | 17.55 | $17.07 | 211542 |
| 2022-04-26 | 17.57 | $17.36 | 183114 |
| 2022-04-25 | 17.54 | $17.53 | 199835 |
| 2022-04-22 | 17.51 | $17.61 | 101822 |
| 2022-04-21 | 17.47 | $18.12 | 120000 |
| 2022-04-20 | 17.39 | $18.31 | 177400 |
| 2022-04-19 | 17.32 | $18.11 | 145718 |
| 2022-04-18 | 17.24 | $17.73 | 139900 |
| 2022-04-14 | 17.19 | $17.84 | 141100 |
| 2022-04-13 | 17.14 | $17.52 | 269327 |
| 2022-04-12 | 17.09 | $18.25 | 257316 |
| 2022-04-11 | 17.00 | $17.51 | 190600 |
| 2022-04-08 | 16.92 | $17.90 | 256038 |
| 2022-04-07 | 16.82 | $17.80 | 373749 |
| 2022-04-06 | 16.75 | $16.90 | 200400 |
| 2022-04-05 | 16.74 | $16.84 | 161825 |
| 2022-04-04 | 16.71 | $16.98 | 124607 |
| 2022-04-01 | 16.69 | $17.36 | 222100 |
| 2022-03-31 | 16.67 | $17.14 | 122386 |
| 2022-03-30 | 16.67 | $17.16 | 127533 |
| 2022-03-29 | 16.66 | $17.43 | 232600 |
| 2022-03-28 | 16.61 | $16.70 | 68928 |
| 2022-03-25 | 16.61 | $16.99 | 77900 |
| 2022-03-24 | 16.59 | $16.82 | 79300 |
| 2022-03-23 | 16.57 | $16.53 | 128404 |
| 2022-03-22 | 16.55 | $16.81 | 108805 |
| 2022-03-21 | 16.53 | $16.57 | 102300 |
| 2022-03-18 | 16.54 | $16.79 | 406133 |
| 2022-03-17 | 16.54 | $16.87 | 128000 |
| 2022-03-16 | 16.53 | $16.44 | 114315 |
| 2022-03-15 | 16.55 | $16.40 | 176340 |
| 2022-03-14 | 16.57 | $15.95 | 146144 |
| 2022-03-11 | 16.60 | $15.86 | 151900 |
| 2022-03-10 | 16.65 | $16.54 | 119100 |
| 2022-03-09 | 16.70 | $16.58 | 158234 |
| 2022-03-08 | 16.75 | $16.23 | 102800 |
| 2022-03-07 | 16.81 | $16.58 | 136200 |
| 2022-03-04 | 16.85 | $17.05 | 99800 |
| 2022-03-03 | 16.87 | $17.09 | 114917 |
| 2022-03-02 | 16.90 | $16.88 | 183843 |
| 2022-03-01 | 16.94 | $16.52 | 274800 |
| 2022-02-28 | 16.98 | $16.60 | 251231 |
| 2022-02-25 | 17.00 | $16.75 | 118921 |
| 2022-02-24 | 17.02 | $16.27 | 179000 |
| 2022-02-23 | 17.08 | $16.26 | 206520 |
| 2022-02-22 | 17.14 | $16.42 | 345800 |
| 2022-02-18 | 17.21 | $16.66 | 129700 |
| 2022-02-17 | 17.25 | $16.77 | 157800 |
| 2022-02-16 | 17.28 | $16.80 | 202532 |
| 2022-02-15 | 17.32 | $16.81 | 120748 |
| 2022-02-14 | 17.37 | $16.69 | 129500 |
| 2022-02-11 | 17.45 | $16.54 | 116412 |
| 2022-02-10 | 17.54 | $16.91 | 125941 |
| 2022-02-09 | 17.61 | $17.55 | 92802 |
| 2022-02-08 | 17.65 | $17.63 | 267800 |
| 2022-02-07 | 17.70 | $17.33 | 289600 |
| 2022-02-04 | 17.78 | $17.46 | 124500 |
| 2022-02-03 | 17.89 | $17.53 | 150900 |
| 2022-02-02 | 17.93 | $17.67 | 110102 |
| 2022-02-01 | 17.96 | $17.54 | 302727 |
| 2022-01-31 | 17.98 | $17.43 | 161406 |
| 2022-01-28 | 18.00 | $17.04 | 203416 |
| 2022-01-27 | 18.05 | $17.11 | 134119 |
| 2022-01-26 | 18.10 | $17.40 | 150513 |
| 2022-01-25 | 18.13 | $17.50 | 199000 |
| 2022-01-24 | 18.15 | $17.77 | 243300 |
| 2022-01-21 | 18.15 | $17.44 | 188839 |
| 2022-01-20 | 18.16 | $17.40 | 188727 |
| 2022-01-19 | 18.16 | $17.72 | 140734 |
| 2022-01-18 | 18.13 | $17.76 | 225900 |
| 2022-01-14 | 18.10 | $18.30 | 111503 |
| 2022-01-13 | 18.04 | $18.34 | 100700 |
| 2022-01-12 | 18.00 | $18.20 | 230800 |
| 2022-01-11 | 17.93 | $18.38 | 189200 |
| 2022-01-10 | 17.85 | $18.63 | 501500 |
| 2022-01-07 | 17.78 | $18.99 | 925000 |
| 2022-01-06 | 17.70 | $19.72 | 1.0M |
| 2022-01-05 | 17.58 | $18.20 | 171100 |
| 2022-01-04 | 17.52 | $18.26 | 117900 |
| 2022-01-03 | 17.46 | $18.07 | 79645 |
| 2021-12-31 | 17.41 | $17.84 | 64600 |
| 2021-12-30 | 17.39 | $17.87 | 70300 |
| 2021-12-29 | 17.34 | $18.11 | 51000 |
| 2021-12-28 | 17.30 | $18.09 | 66321 |
| 2021-12-27 | 17.27 | $18.00 | 85000 |
| 2021-12-23 | 17.24 | $17.77 | 88100 |
| 2021-12-22 | 17.26 | $17.50 | 59504 |
| 2021-12-21 | 17.30 | $17.39 | 61700 |
| 2021-12-20 | 17.35 | $17.11 | 126027 |
| 2021-12-17 | 17.39 | $17.29 | 642300 |
| 2021-12-16 | 17.42 | $17.09 | 151700 |
| 2021-12-15 | 17.48 | $17.39 | 174700 |
| 2021-12-14 | 17.55 | $16.81 | 312300 |
| 2021-12-13 | 17.64 | $16.91 | 74931 |
| 2021-12-10 | 17.73 | $17.26 | 64300 |
| 2021-12-09 | 17.79 | $17.34 | 113211 |
| 2021-12-08 | 17.84 | $17.21 | 94200 |
| 2021-12-07 | 17.89 | $17.07 | 154400 |
| 2021-12-06 | 17.96 | $17.15 | 167800 |
| 2021-12-03 | 18.03 | $17.01 | 136800 |
| 2021-12-02 | 18.09 | $17.47 | 95448 |
| 2021-12-01 | 18.13 | $16.91 | 133305 |
| 2021-11-30 | 18.19 | $17.18 | 345800 |
| 2021-11-29 | 18.23 | $17.49 | 174500 |
| 2021-11-26 | 18.22 | $17.51 | 177500 |
| 2021-11-24 | 18.22 | $18.07 | 112500 |
| 2021-11-23 | 18.19 | $18.40 | 125400 |
| 2021-11-22 | 18.15 | $18.31 | 131100 |
| 2021-11-19 | 18.12 | $17.84 | 96529 |
| 2021-11-18 | 18.10 | $18.05 | 93800 |
| 2021-11-17 | 18.07 | $18.20 | 184000 |
| 2021-11-16 | 18.03 | $18.77 | 143400 |
| 2021-11-15 | 17.96 | $18.64 | 171400 |
| 2021-11-12 | 17.91 | $18.70 | 139526 |
| 2021-11-11 | 17.86 | $18.44 | 68800 |
| 2021-11-10 | 17.83 | $18.29 | 81538 |
| 2021-11-09 | 17.79 | $18.34 | 121900 |
| 2021-11-08 | 17.76 | $18.35 | 85400 |
| 2021-11-05 | 17.74 | $18.67 | 188001 |
| 2021-11-04 | 17.69 | $18.23 | 414525 |
| 2021-11-03 | 17.75 | $18.24 | 241000 |
| 2021-11-02 | 17.67 | $18.06 | 190500 |
| 2021-11-01 | 17.58 | $17.90 | 168515 |
| 2021-10-29 | 17.50 | $17.41 | 169832 |
| 2021-10-28 | 17.43 | $17.53 | 235325 |
| 2021-10-27 | 17.34 | $17.47 | 143800 |
| 2021-10-26 | 17.26 | $17.53 | 114500 |
| 2021-10-25 | 17.17 | $17.64 | 151801 |
| 2021-10-22 | 17.08 | $17.50 | 93400 |
| 2021-10-21 | 16.98 | $17.50 | 160200 |
| 2021-10-20 | 16.88 | $17.47 | 124700 |
| 2021-10-19 | 16.75 | $17.37 | 162400 |
| 2021-10-18 | 16.61 | $17.62 | 131800 |
| 2021-10-15 | 16.48 | $17.61 | 289231 |
| 2021-10-14 | 16.34 | $17.78 | 207700 |
| 2021-10-13 | 16.20 | $17.56 | 142200 |
| 2021-10-12 | 16.09 | $17.72 | 188718 |
| 2021-10-11 | 15.95 | $17.93 | 228200 |
| 2021-10-08 | 15.83 | $17.82 | 676700 |
| 2021-10-07 | 15.72 | $19.25 | 732804 |
| 2021-10-06 | 15.53 | $16.71 | 291800 |
| 2021-10-05 | 15.46 | $16.37 | 288503 |
| 2021-10-04 | 15.42 | $16.16 | 91600 |
| 2021-10-01 | 15.41 | $16.04 | 147714 |
| 2021-09-30 | 15.40 | $15.78 | 161425 |
| 2021-09-29 | 15.41 | $15.83 | 114837 |
| 2021-09-28 | 15.40 | $15.70 | 128518 |
| 2021-09-27 | 15.40 | $15.80 | 94700 |
| 2021-09-24 | 15.40 | $15.59 | 88221 |
| 2021-09-23 | 15.38 | $15.40 | 148800 |
| 2021-09-22 | 15.38 | $14.90 | 91811 |
| 2021-09-21 | 15.43 | $14.67 | 111641 |
| 2021-09-20 | 15.49 | $15.04 | 243000 |
| 2021-09-17 | 15.55 | $14.69 | 1.0M |
| 2021-09-16 | 15.58 | $15.00 | 101300 |
| 2021-09-15 | 15.58 | $15.30 | 144900 |
| 2021-09-14 | 15.58 | $15.10 | 102301 |
| 2021-09-13 | 15.59 | $15.39 | 126300 |
| 2021-09-10 | 15.60 | $15.58 | 100300 |
| 2021-09-09 | 15.58 | $15.45 | 104625 |
| 2021-09-08 | 15.54 | $15.50 | 76340 |
| 2021-09-07 | 15.49 | $15.54 | 72806 |
| 2021-09-03 | 15.43 | $15.82 | 59200 |
| 2021-09-02 | 15.36 | $15.90 | 78400 |
| 2021-09-01 | 15.29 | $15.90 | 67541 |
| 2021-08-31 | 15.23 | $15.80 | 114800 |
| 2021-08-30 | 15.19 | $15.62 | 89300 |
| 2021-08-27 | 15.14 | $15.90 | 229994 |
| 2021-08-26 | 15.12 | $15.05 | 140514 |
| 2021-08-25 | 15.17 | $15.49 | 225900 |
| 2021-08-24 | 15.19 | $15.84 | 172000 |
| 2021-08-23 | 15.19 | $15.96 | 218423 |
| 2021-08-20 | 15.20 | $16.14 | 1.1M |
| 2021-08-19 | 15.21 | $15.38 | 288800 |
| 2021-08-18 | 15.22 | $14.99 | 134309 |
| 2021-08-17 | 15.16 | $15.19 | 107100 |
| 2021-08-16 | 15.08 | $15.45 | 317700 |
| 2021-08-13 | 14.98 | $15.49 | 277406 |
| 2021-08-12 | 14.89 | $15.09 | 156430 |
| 2021-08-11 | 14.82 | $14.76 | 113700 |
| 2021-08-10 | 14.77 | $14.43 | 132513 |
| 2021-08-09 | 14.73 | $14.36 | 126904 |
| 2021-08-06 | 14.70 | $14.43 | 124615 |
| 2021-08-05 | 14.68 | $14.57 | 181200 |
| 2021-08-04 | 14.63 | $14.57 | 216600 |
| 2021-08-03 | 14.60 | $15.02 | 221200 |
| 2021-08-02 | 14.53 | $14.77 | 387400 |
| 2021-07-30 | 14.51 | $15.49 | 226200 |
| 2021-07-29 | 14.45 | $16.07 | 297200 |
| 2021-07-28 | 14.37 | $15.87 | 218722 |
| 2021-07-27 | 14.29 | $15.73 | 262600 |
| 2021-07-26 | 14.21 | $16.29 | 306824 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.40
2026-07-24
Close Price
$3.76
Vol: 214522
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.65
Average
12.15
Maximum
20.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.40 | $3.76 | 214522 |
| 2026-07-23 | 4.47 | $3.76 | 2.0M |
| 2026-07-22 | 4.54 | $4.61 | 672500 |
| 2026-07-21 | 4.54 | $4.66 | 1.0M |
| 2026-07-20 | 4.52 | $4.42 | 552300 |
| 2026-07-17 | 4.54 | $4.64 | 581700 |
| 2026-07-16 | 4.52 | $4.69 | 854744 |
| 2026-07-15 | 4.51 | $4.59 | 359800 |
| 2026-07-14 | 4.50 | $4.59 | 437347 |
| 2026-07-13 | 4.49 | $4.65 | 518065 |
| 2026-07-10 | 4.47 | $4.72 | 624650 |
| 2026-07-09 | 4.44 | $4.69 | 360304 |
| 2026-07-08 | 4.42 | $4.61 | 394700 |
| 2026-07-07 | 4.40 | $4.71 | 280029 |
| 2026-07-06 | 4.37 | $4.61 | 292500 |
| 2026-07-02 | 4.34 | $4.62 | 384628 |
| 2026-07-01 | 4.31 | $4.49 | 413816 |
| 2026-06-30 | 4.29 | $4.25 | 410700 |
| 2026-06-29 | 4.30 | $4.37 | 904464 |
| 2026-06-26 | 4.29 | $4.07 | 4.1M |
| 2026-06-25 | 4.31 | $3.86 | 1.1M |
| 2026-06-24 | 4.36 | $4.14 | 766656 |
| 2026-06-23 | 4.38 | $4.17 | 848829 |
| 2026-06-22 | 4.41 | $4.09 | 477574 |
| 2026-06-18 | 4.44 | $4.23 | 894518 |
| 2026-06-17 | 4.46 | $4.29 | 593211 |
| 2026-06-16 | 4.48 | $4.39 | 353600 |
| 2026-06-15 | 4.49 | $4.36 | 320000 |
| 2026-06-12 | 4.50 | $4.65 | 208300 |
| 2026-06-11 | 4.49 | $4.67 | 370411 |
| 2026-06-10 | 4.47 | $4.71 | 314100 |
| 2026-06-09 | 4.44 | $4.69 | 304500 |
| 2026-06-08 | 4.41 | $4.53 | 325046 |
| 2026-06-05 | 4.40 | $4.53 | 292800 |
| 2026-06-04 | 4.39 | $4.47 | 364800 |
| 2026-06-03 | 4.38 | $4.40 | 235300 |
| 2026-06-02 | 4.38 | $4.64 | 548200 |
| 2026-06-01 | 4.35 | $4.69 | 462736 |
| 2026-05-29 | 4.31 | $4.52 | 349100 |
| 2026-05-28 | 4.29 | $4.34 | 275600 |
| 2026-05-27 | 4.29 | $4.15 | 368547 |
| 2026-05-26 | 4.30 | $4.32 | 485900 |
| 2026-05-22 | 4.30 | $4.53 | 226800 |
| 2026-05-21 | 4.28 | $4.50 | 437614 |
| 2026-05-20 | 4.25 | $4.44 | 315300 |
| 2026-05-19 | 4.23 | $4.29 | 326718 |
| 2026-05-18 | 4.23 | $4.30 | 340000 |
| 2026-05-15 | 4.22 | $4.40 | 321025 |
| 2026-05-14 | 4.20 | $4.36 | 226843 |
| 2026-05-13 | 4.18 | $4.34 | 191231 |
| 2026-05-12 | 4.17 | $4.30 | 307818 |
| 2026-05-11 | 4.15 | $4.36 | 346730 |
| 2026-05-08 | 4.13 | $4.45 | 423829 |
| 2026-05-07 | 4.10 | $4.46 | 436707 |
| 2026-05-06 | 4.06 | $4.34 | 197200 |
| 2026-05-05 | 4.03 | $4.28 | 178400 |
| 2026-05-04 | 4.00 | $4.21 | 346100 |
| 2026-05-01 | 3.98 | $4.39 | 358512 |
| 2026-04-30 | 3.94 | $4.24 | 205411 |
| 2026-04-29 | 3.90 | $4.09 | 202224 |
| 2026-04-28 | 3.88 | $4.11 | 198800 |
| 2026-04-27 | 3.86 | $4.02 | 252047 |
| 2026-04-24 | 3.84 | $4.04 | 317915 |
| 2026-04-23 | 3.82 | $3.90 | 283039 |
| 2026-04-22 | 3.81 | $4.07 | 250800 |
| 2026-04-21 | 3.79 | $4.05 | 236848 |
| 2026-04-20 | 3.76 | $4.07 | 338600 |
| 2026-04-17 | 3.73 | $3.93 | 188121 |
| 2026-04-16 | 3.71 | $3.87 | 178100 |
| 2026-04-15 | 3.69 | $3.85 | 193321 |
| 2026-04-14 | 3.67 | $3.77 | 254942 |
| 2026-04-13 | 3.66 | $3.77 | 430647 |
| 2026-04-10 | 3.65 | $3.62 | 697036 |
| 2026-04-09 | 3.65 | $3.47 | 1.4M |
| 2026-04-08 | 3.67 | $3.52 | 631400 |
| 2026-04-07 | 3.69 | $3.58 | 242018 |
| 2026-04-06 | 3.70 | $3.67 | 159000 |
| 2026-04-02 | 3.70 | $3.68 | 260118 |
| 2026-04-01 | 3.71 | $3.65 | 167100 |
| 2026-03-31 | 3.71 | $3.73 | 296003 |
| 2026-03-30 | 3.71 | $3.71 | 252688 |
| 2026-03-27 | 3.71 | $3.62 | 171602 |
| 2026-03-26 | 3.72 | $3.72 | 165137 |
| 2026-03-25 | 3.72 | $3.68 | 158000 |
| 2026-03-24 | 3.73 | $3.71 | 240010 |
| 2026-03-23 | 3.73 | $3.74 | 484126 |
| 2026-03-20 | 3.73 | $3.72 | 726701 |
| 2026-03-19 | 3.73 | $3.79 | 280046 |
| 2026-03-18 | 3.72 | $3.70 | 311000 |
| 2026-03-17 | 3.72 | $3.63 | 313235 |
| 2026-03-16 | 3.73 | $3.62 | 395800 |
| 2026-03-13 | 3.74 | $3.61 | 301724 |
| 2026-03-12 | 3.76 | $3.53 | 548246 |
| 2026-03-11 | 3.78 | $3.49 | 261100 |
| 2026-03-10 | 3.81 | $3.57 | 261301 |
| 2026-03-09 | 3.84 | $3.63 | 374568 |
| 2026-03-06 | 3.86 | $3.61 | 432220 |
| 2026-03-05 | 3.89 | $3.70 | 328517 |
| 2026-03-04 | 3.90 | $3.75 | 275700 |
| 2026-03-03 | 3.92 | $3.67 | 273500 |
| 2026-03-02 | 3.95 | $3.69 | 248000 |
| 2026-02-27 | 3.97 | $3.76 | 285800 |
| 2026-02-26 | 4.00 | $3.78 | 392847 |
| 2026-02-25 | 4.02 | $3.69 | 626400 |
| 2026-02-24 | 4.05 | $3.57 | 465800 |
| 2026-02-23 | 4.11 | $3.49 | 689000 |
| 2026-02-20 | 4.17 | $3.72 | 407306 |
| 2026-02-19 | 4.22 | $3.89 | 343752 |
| 2026-02-18 | 4.25 | $3.87 | 537400 |
| 2026-02-17 | 4.29 | $3.78 | 341400 |
| 2026-02-13 | 4.35 | $3.87 | 422100 |
| 2026-02-12 | 4.40 | $3.95 | 760007 |
| 2026-02-11 | 4.44 | $4.02 | 769501 |
| 2026-02-10 | 4.49 | $4.25 | 345900 |
| 2026-02-09 | 4.51 | $4.35 | 314210 |
| 2026-02-06 | 4.53 | $4.37 | 358913 |
| 2026-02-05 | 4.55 | $4.27 | 406100 |
| 2026-02-04 | 4.58 | $4.42 | 312800 |
| 2026-02-03 | 4.59 | $4.49 | 515390 |
| 2026-02-02 | 4.60 | $4.68 | 407145 |
| 2026-01-30 | 4.60 | $4.53 | 437178 |
| 2026-01-29 | 4.60 | $4.35 | 938562 |
| 2026-01-28 | 4.63 | $4.24 | 355949 |
| 2026-01-27 | 4.67 | $4.34 | 607019 |
| 2026-01-26 | 4.70 | $4.45 | 365300 |
| 2026-01-23 | 4.73 | $4.39 | 327206 |
| 2026-01-22 | 4.77 | $4.35 | 623676 |
| 2026-01-21 | 4.81 | $4.41 | 363400 |
| 2026-01-20 | 4.85 | $4.42 | 654311 |
| 2026-01-16 | 4.90 | $4.61 | 330627 |
| 2026-01-15 | 4.93 | $4.66 | 384200 |
| 2026-01-14 | 4.96 | $4.67 | 346800 |
| 2026-01-13 | 4.99 | $4.64 | 410000 |
| 2026-01-12 | 5.02 | $4.83 | 537600 |
| 2026-01-09 | 5.04 | $4.80 | 672300 |
| 2026-01-08 | 5.07 | $4.50 | 1.4M |
| 2026-01-07 | 5.13 | $5.27 | 338700 |
| 2026-01-06 | 5.11 | $5.22 | 381236 |
| 2026-01-05 | 5.10 | $5.19 | 257000 |
| 2026-01-02 | 5.09 | $5.05 | 245014 |
| 2025-12-31 | 5.10 | $5.04 | 250701 |
| 2025-12-30 | 5.10 | $5.10 | 232264 |
| 2025-12-29 | 5.11 | $5.26 | 229004 |
| 2025-12-26 | 5.09 | $5.26 | 125900 |
| 2025-12-24 | 5.07 | $5.22 | 102200 |
| 2025-12-23 | 5.06 | $5.19 | 188837 |
| 2025-12-22 | 5.04 | $5.26 | 250100 |
| 2025-12-19 | 5.02 | $5.28 | 1.1M |
| 2025-12-18 | 4.99 | $5.26 | 197600 |
| 2025-12-17 | 4.96 | $5.23 | 248800 |
| 2025-12-16 | 4.93 | $5.21 | 244402 |
| 2025-12-15 | 4.90 | $5.16 | 210800 |
| 2025-12-12 | 4.88 | $5.18 | 239500 |
| 2025-12-11 | 4.85 | $5.25 | 315300 |
| 2025-12-10 | 4.80 | $5.08 | 823703 |
| 2025-12-09 | 4.77 | $5.04 | 316339 |
| 2025-12-08 | 4.75 | $4.87 | 288500 |
| 2025-12-05 | 4.73 | $4.86 | 229100 |
| 2025-12-04 | 4.72 | $4.86 | 318427 |
| 2025-12-03 | 4.70 | $4.85 | 361900 |
| 2025-12-02 | 4.69 | $4.77 | 223900 |
| 2025-12-01 | 4.68 | $4.81 | 247400 |
| 2025-11-28 | 4.67 | $4.84 | 150706 |
| 2025-11-26 | 4.65 | $4.81 | 180310 |
| 2025-11-25 | 4.63 | $4.76 | 285521 |
| 2025-11-24 | 4.62 | $4.57 | 409800 |
| 2025-11-21 | 4.62 | $4.83 | 400100 |
| 2025-11-20 | 4.60 | $4.55 | 297621 |
| 2025-11-19 | 4.61 | $4.73 | 553900 |
| 2025-11-18 | 4.59 | $4.74 | 512233 |
| 2025-11-17 | 4.58 | $4.69 | 474108 |
| 2025-11-14 | 4.57 | $4.80 | 555154 |
| 2025-11-13 | 4.54 | $4.65 | 603000 |
| 2025-11-12 | 4.53 | $4.53 | 311500 |
| 2025-11-11 | 4.53 | $4.54 | 320100 |
| 2025-11-10 | 4.53 | $4.34 | 349100 |
| 2025-11-07 | 4.55 | $4.47 | 302800 |
| 2025-11-06 | 4.56 | $4.56 | 375619 |
| 2025-11-05 | 4.56 | $4.75 | 410500 |
| 2025-11-04 | 4.54 | $4.55 | 671600 |
| 2025-11-03 | 4.54 | $4.68 | 1.3M |
| 2025-10-31 | 4.52 | $4.40 | 667408 |
| 2025-10-30 | 4.54 | $4.30 | 344200 |
| 2025-10-29 | 4.56 | $4.36 | 481300 |
| 2025-10-28 | 4.58 | $4.49 | 437390 |
| 2025-10-27 | 4.59 | $4.38 | 277248 |
| 2025-10-24 | 4.61 | $4.54 | 432430 |
| 2025-10-23 | 4.62 | $4.41 | 624725 |
| 2025-10-22 | 4.64 | $4.38 | 405435 |
| 2025-10-21 | 4.67 | $4.41 | 503610 |
| 2025-10-20 | 4.70 | $4.35 | 315632 |
| 2025-10-17 | 4.73 | $4.35 | 470900 |
| 2025-10-16 | 4.77 | $4.59 | 1.0M |
| 2025-10-15 | 4.79 | $4.40 | 1.0M |
| 2025-10-14 | 4.84 | $4.25 | 589100 |
| 2025-10-13 | 4.90 | $4.30 | 677421 |
| 2025-10-10 | 4.96 | $4.54 | 806000 |
| 2025-10-09 | 5.00 | $4.75 | 1.1M |
| 2025-10-08 | 5.03 | $4.95 | 900911 |
| 2025-10-07 | 5.04 | $4.85 | 419403 |
| 2025-10-06 | 5.06 | $4.92 | 271779 |
| 2025-10-03 | 5.07 | $4.96 | 251887 |
| 2025-10-02 | 5.09 | $4.88 | 231561 |
| 2025-10-01 | 5.11 | $5.05 | 339974 |
| 2025-09-30 | 5.11 | $5.05 | 483894 |
| 2025-09-29 | 5.12 | $5.05 | 269901 |
| 2025-09-26 | 5.13 | $5.08 | 234800 |
| 2025-09-25 | 5.13 | $5.05 | 299403 |
| 2025-09-24 | 5.14 | $5.17 | 216035 |
| 2025-09-23 | 5.14 | $5.09 | 207637 |
| 2025-09-22 | 5.14 | $5.31 | 332925 |
| 2025-09-19 | 5.12 | $5.28 | 753900 |
| 2025-09-18 | 5.11 | $5.47 | 242700 |
| 2025-09-17 | 5.07 | $5.28 | 282500 |
| 2025-09-16 | 5.05 | $5.19 | 228300 |
| 2025-09-15 | 5.03 | $5.25 | 232015 |
| 2025-09-12 | 5.01 | $5.14 | 276921 |
| 2025-09-11 | 5.00 | $5.09 | 263500 |
| 2025-09-10 | 4.99 | $4.99 | 287436 |
| 2025-09-09 | 4.99 | $5.06 | 180700 |
| 2025-09-08 | 4.98 | $5.15 | 242905 |
| 2025-09-05 | 4.96 | $5.00 | 333014 |
| 2025-09-04 | 4.96 | $5.07 | 386579 |
| 2025-09-03 | 4.94 | $5.13 | 364600 |
| 2025-09-02 | 4.92 | $5.14 | 292641 |
| 2025-08-29 | 4.90 | $5.11 | 322719 |
| 2025-08-28 | 4.88 | $5.05 | 290100 |
| 2025-08-27 | 4.86 | $5.05 | 298402 |
| 2025-08-26 | 4.84 | $4.85 | 231225 |
| 2025-08-25 | 4.84 | $4.85 | 165800 |
| 2025-08-22 | 4.84 | $4.98 | 209900 |
| 2025-08-21 | 4.83 | $4.68 | 218356 |
| 2025-08-20 | 4.84 | $4.64 | 169034 |
| 2025-08-19 | 4.86 | $4.72 | 164400 |
| 2025-08-18 | 4.88 | $4.75 | 229000 |
| 2025-08-15 | 4.89 | $4.63 | 348600 |
| 2025-08-14 | 4.92 | $4.72 | 189002 |
| 2025-08-13 | 4.94 | $4.93 | 267100 |
| 2025-08-12 | 4.94 | $4.55 | 265641 |
| 2025-08-11 | 4.98 | $4.47 | 267429 |
| 2025-08-08 | 5.03 | $4.60 | 340843 |
| 2025-08-07 | 5.08 | $4.64 | 217515 |
| 2025-08-06 | 5.13 | $4.69 | 246600 |
| 2025-08-05 | 5.17 | $4.65 | 475742 |
| 2025-08-04 | 5.23 | $4.65 | 403651 |
| 2025-08-01 | 5.29 | $4.78 | 378221 |
| 2025-07-31 | 5.34 | $5.06 | 613400 |
| 2025-07-30 | 5.37 | $4.98 | 282188 |
| 2025-07-29 | 5.41 | $5.07 | 282727 |
| 2025-07-28 | 5.45 | $5.19 | 326300 |
| 2025-07-25 | 5.48 | $5.79 | 508300 |
| 2025-07-24 | 5.44 | $5.27 | 155444 |
| 2025-07-23 | 5.46 | $5.50 | 248282 |
| 2025-07-22 | 5.46 | $5.34 | 233000 |
| 2025-07-21 | 5.47 | $5.20 | 204927 |
| 2025-07-18 | 5.50 | $5.30 | 422939 |
| 2025-07-17 | 5.52 | $5.34 | 620645 |
| 2025-07-16 | 5.54 | $5.27 | 265117 |
| 2025-07-15 | 5.57 | $5.27 | 244800 |
| 2025-07-14 | 5.60 | $5.45 | 242100 |
| 2025-07-11 | 5.61 | $5.61 | 323019 |
| 2025-07-10 | 5.61 | $5.72 | 189600 |
| 2025-07-09 | 5.60 | $5.79 | 151400 |
| 2025-07-08 | 5.58 | $5.90 | 203300 |
| 2025-07-07 | 5.55 | $5.94 | 209214 |
| 2025-07-03 | 5.51 | $6.03 | 162834 |
| 2025-07-02 | 5.45 | $5.93 | 227613 |
| 2025-07-01 | 5.40 | $5.76 | 329548 |
| 2025-06-30 | 5.37 | $5.37 | 155700 |
| 2025-06-27 | 5.37 | $5.46 | 344609 |
| 2025-06-26 | 5.36 | $5.42 | 159732 |
| 2025-06-25 | 5.35 | $5.24 | 126934 |
| 2025-06-24 | 5.36 | $5.34 | 182005 |
| 2025-06-23 | 5.36 | $5.24 | 170137 |
| 2025-06-20 | 5.38 | $5.34 | 449023 |
| 2025-06-18 | 5.38 | $5.49 | 160800 |
| 2025-06-17 | 5.37 | $5.38 | 178356 |
| 2025-06-16 | 5.37 | $5.62 | 226609 |
| 2025-06-13 | 5.34 | $5.38 | 239113 |
| 2025-06-12 | 5.34 | $5.51 | 131246 |
| 2025-06-11 | 5.32 | $5.53 | 146720 |
| 2025-06-10 | 5.30 | $5.46 | 173600 |
| 2025-06-09 | 5.28 | $5.32 | 242027 |
| 2025-06-06 | 5.28 | $5.14 | 217100 |
| 2025-06-05 | 5.29 | $5.07 | 117821 |
| 2025-06-04 | 5.31 | $5.23 | 118400 |
| 2025-06-03 | 5.32 | $5.27 | 124730 |
| 2025-06-02 | 5.33 | $5.13 | 190800 |
| 2025-05-30 | 5.35 | $5.22 | 205600 |
| 2025-05-29 | 5.36 | $5.29 | 233900 |
| 2025-05-28 | 5.37 | $5.22 | 213504 |
| 2025-05-27 | 5.38 | $5.35 | 398400 |
| 2025-05-23 | 5.39 | $4.94 | 200200 |
| 2025-05-22 | 5.43 | $5.05 | 181500 |
| 2025-05-21 | 5.47 | $5.00 | 205500 |
| 2025-05-20 | 5.52 | $5.23 | 138709 |
| 2025-05-19 | 5.56 | $5.35 | 146400 |
| 2025-05-16 | 5.58 | $5.40 | 177800 |
| 2025-05-15 | 5.60 | $5.39 | 145204 |
| 2025-05-14 | 5.62 | $5.44 | 247200 |
| 2025-05-13 | 5.64 | $5.53 | 130444 |
| 2025-05-12 | 5.65 | $5.70 | 223322 |
| 2025-05-09 | 5.64 | $5.45 | 152700 |
| 2025-05-08 | 5.66 | $5.63 | 206903 |
| 2025-05-07 | 5.66 | $5.41 | 180811 |
| 2025-05-06 | 5.69 | $5.52 | 156400 |
| 2025-05-05 | 5.71 | $5.69 | 155248 |
| 2025-05-02 | 5.71 | $5.82 | 170100 |
| 2025-05-01 | 5.70 | $5.75 | 260541 |
| 2025-04-30 | 5.69 | $5.74 | 210400 |
| 2025-04-29 | 5.69 | $5.81 | 287445 |
| 2025-04-28 | 5.68 | $5.61 | 265543 |
| 2025-04-25 | 5.68 | $5.50 | 201714 |
| 2025-04-24 | 5.70 | $5.51 | 199811 |
| 2025-04-23 | 5.72 | $5.36 | 325300 |
| 2025-04-22 | 5.76 | $5.46 | 251600 |
| 2025-04-21 | 5.79 | $5.36 | 341849 |
| 2025-04-17 | 5.84 | $5.29 | 308237 |
| 2025-04-16 | 5.90 | $5.37 | 240231 |
| 2025-04-15 | 5.95 | $5.40 | 297824 |
| 2025-04-14 | 6.01 | $5.45 | 331805 |
| 2025-04-11 | 6.07 | $5.35 | 333545 |
| 2025-04-10 | 6.15 | $5.30 | 492938 |
| 2025-04-09 | 6.24 | $5.61 | 661600 |
| 2025-04-08 | 6.30 | $5.10 | 642000 |
| 2025-04-07 | 6.43 | $5.13 | 945200 |
| 2025-04-04 | 6.57 | $5.20 | 964037 |
| 2025-04-03 | 6.71 | $5.32 | 821735 |
| 2025-04-02 | 6.86 | $6.63 | 287587 |
| 2025-04-01 | 6.88 | $6.65 | 370200 |
| 2025-03-31 | 6.90 | $6.54 | 250900 |
| 2025-03-28 | 6.94 | $6.56 | 185509 |
| 2025-03-27 | 6.98 | $6.75 | 140844 |
| 2025-03-26 | 7.01 | $6.66 | 150250 |
| 2025-03-25 | 7.04 | $6.71 | 226600 |
| 2025-03-24 | 7.08 | $6.83 | 335700 |
| 2025-03-21 | 7.11 | $6.77 | 521100 |
| 2025-03-20 | 7.14 | $6.85 | 159014 |
| 2025-03-19 | 7.17 | $6.84 | 211200 |
| 2025-03-18 | 7.21 | $6.86 | 246124 |
| 2025-03-17 | 7.24 | $6.87 | 231317 |
| 2025-03-14 | 7.28 | $6.89 | 203200 |
| 2025-03-13 | 7.32 | $6.74 | 150809 |
| 2025-03-12 | 7.38 | $6.86 | 281300 |
| 2025-03-11 | 7.44 | $6.88 | 288700 |
| 2025-03-10 | 7.50 | $7.07 | 243900 |
| 2025-03-07 | 7.54 | $7.28 | 165000 |
| 2025-03-06 | 7.57 | $7.19 | 245182 |
| 2025-03-05 | 7.61 | $7.10 | 248600 |
| 2025-03-04 | 7.67 | $7.04 | 281600 |
| 2025-03-03 | 7.73 | $7.06 | 280100 |
| 2025-02-28 | 7.80 | $7.28 | 322900 |
| 2025-02-27 | 7.86 | $7.28 | 250200 |
| 2025-02-26 | 7.92 | $7.39 | 239235 |
| 2025-02-25 | 7.97 | $7.32 | 219500 |
| 2025-02-24 | 8.04 | $7.41 | 275100 |
| 2025-02-21 | 8.11 | $7.51 | 275700 |
| 2025-02-20 | 8.17 | $7.67 | 261900 |
| 2025-02-19 | 8.23 | $7.96 | 213500 |
| 2025-02-18 | 8.25 | $7.89 | 288411 |
| 2025-02-14 | 8.29 | $7.86 | 256800 |
| 2025-02-13 | 8.34 | $8.15 | 141805 |
| 2025-02-12 | 8.36 | $8.30 | 240700 |
| 2025-02-11 | 8.36 | $8.33 | 222400 |
| 2025-02-10 | 8.37 | $8.14 | 193828 |
| 2025-02-07 | 8.39 | $7.98 | 315500 |
| 2025-02-06 | 8.43 | $8.09 | 183438 |
| 2025-02-05 | 8.47 | $8.38 | 234900 |
| 2025-02-04 | 8.48 | $8.38 | 218400 |
| 2025-02-03 | 8.49 | $8.13 | 443700 |
| 2025-01-31 | 8.53 | $8.40 | 269400 |
| 2025-01-30 | 8.54 | $8.53 | 158845 |
| 2025-01-29 | 8.54 | $8.53 | 309100 |
| 2025-01-28 | 8.55 | $8.49 | 246817 |
| 2025-01-27 | 8.55 | $8.60 | 249576 |
| 2025-01-24 | 8.55 | $8.62 | 256300 |
| 2025-01-23 | 8.54 | $8.52 | 227619 |
| 2025-01-22 | 8.54 | $8.58 | 281826 |
| 2025-01-21 | 8.54 | $8.69 | 411626 |
| 2025-01-17 | 8.52 | $8.50 | 458700 |
| 2025-01-16 | 8.52 | $8.56 | 321700 |
| 2025-01-15 | 8.52 | $8.50 | 420607 |
| 2025-01-14 | 8.52 | $8.51 | 302205 |
| 2025-01-13 | 8.52 | $8.45 | 527286 |
| 2025-01-10 | 8.53 | $8.35 | 433500 |
| 2025-01-08 | 8.55 | $8.54 | 460325 |
| 2025-01-07 | 8.55 | $8.87 | 467416 |
| 2025-01-06 | 8.51 | $8.87 | 566303 |
| 2025-01-03 | 8.48 | $9.08 | 1.1M |
| 2025-01-02 | 8.41 | $8.72 | 866992 |
| 2024-12-31 | 8.38 | $8.53 | 344691 |
| 2024-12-30 | 8.37 | $8.41 | 431658 |
| 2024-12-27 | 8.36 | $8.41 | 294381 |
| 2024-12-26 | 8.36 | $8.36 | 401333 |
| 2024-12-24 | 8.36 | $8.12 | 151700 |
| 2024-12-23 | 8.38 | $8.05 | 268214 |
| 2024-12-20 | 8.42 | $8.18 | 772711 |
| 2024-12-19 | 8.44 | $8.10 | 321313 |
| 2024-12-18 | 8.48 | $8.04 | 297700 |
| 2024-12-17 | 8.52 | $8.37 | 424400 |
| 2024-12-16 | 8.54 | $8.24 | 647147 |
| 2024-12-13 | 8.57 | $8.61 | 461332 |
| 2024-12-12 | 8.56 | $8.76 | 202330 |
| 2024-12-11 | 8.54 | $8.81 | 282708 |
| 2024-12-10 | 8.52 | $8.75 | 241433 |
| 2024-12-09 | 8.49 | $8.57 | 235410 |
| 2024-12-06 | 8.48 | $8.57 | 403000 |
| 2024-12-05 | 8.47 | $8.50 | 266300 |
| 2024-12-04 | 8.47 | $8.48 | 186217 |
| 2024-12-03 | 8.47 | $8.42 | 167955 |
| 2024-12-02 | 8.47 | $8.54 | 243051 |
| 2024-11-29 | 8.47 | $8.44 | 91300 |
| 2024-11-27 | 8.47 | $8.44 | 185802 |
| 2024-11-26 | 8.47 | $8.44 | 258718 |
| 2024-11-25 | 8.48 | $8.49 | 231715 |
| 2024-11-22 | 8.48 | $8.41 | 182400 |
| 2024-11-21 | 8.48 | $8.40 | 217300 |
| 2024-11-20 | 8.49 | $8.29 | 231600 |
| 2024-11-19 | 8.51 | $8.26 | 275456 |
| 2024-11-18 | 8.54 | $8.34 | 209800 |
| 2024-11-15 | 8.56 | $8.34 | 339525 |
| 2024-11-14 | 8.58 | $8.60 | 472210 |
| 2024-11-13 | 8.58 | $8.75 | 401300 |
| 2024-11-12 | 8.57 | $8.93 | 317756 |
| 2024-11-11 | 8.53 | $8.94 | 291700 |
| 2024-11-08 | 8.48 | $8.80 | 262500 |
| 2024-11-07 | 8.45 | $8.88 | 462653 |
| 2024-11-06 | 8.40 | $8.95 | 466749 |
| 2024-11-05 | 8.35 | $8.13 | 248222 |
| 2024-11-04 | 8.37 | $7.99 | 281400 |
| 2024-11-01 | 8.41 | $7.96 | 333800 |
| 2024-10-31 | 8.46 | $8.05 | 201600 |
| 2024-10-30 | 8.50 | $8.30 | 206348 |
| 2024-10-29 | 8.52 | $8.28 | 251200 |
| 2024-10-28 | 8.55 | $8.31 | 298000 |
| 2024-10-25 | 8.57 | $8.15 | 195726 |
| 2024-10-24 | 8.62 | $8.26 | 250100 |
| 2024-10-23 | 8.65 | $8.23 | 285028 |
| 2024-10-22 | 8.70 | $8.36 | 354000 |
| 2024-10-21 | 8.73 | $8.43 | 357746 |
| 2024-10-18 | 8.77 | $8.47 | 260903 |
| 2024-10-17 | 8.80 | $8.49 | 278439 |
| 2024-10-16 | 8.83 | $8.58 | 319700 |
| 2024-10-15 | 8.85 | $8.42 | 368700 |
| 2024-10-14 | 8.90 | $8.28 | 441237 |
| 2024-10-11 | 8.97 | $8.36 | 516400 |
| 2024-10-10 | 9.03 | $8.26 | 423525 |
| 2024-10-09 | 9.11 | $8.35 | 534558 |
| 2024-10-08 | 9.19 | $8.31 | 753818 |
| 2024-10-07 | 9.28 | $8.22 | 778427 |
| 2024-10-04 | 9.40 | $8.37 | 789500 |
| 2024-10-03 | 9.50 | $8.36 | 787519 |
| 2024-10-02 | 9.62 | $8.35 | 1.2M |
| 2024-10-01 | 9.76 | $9.47 | 525300 |
| 2024-09-30 | 9.79 | $9.70 | 348512 |
| 2024-09-27 | 9.80 | $9.46 | 450815 |
| 2024-09-26 | 9.83 | $9.40 | 463125 |
| 2024-09-25 | 9.88 | $9.28 | 526401 |
| 2024-09-24 | 9.94 | $9.46 | 341930 |
| 2024-09-23 | 9.99 | $9.59 | 307400 |
| 2024-09-20 | 10.03 | $9.94 | 1.2M |
| 2024-09-19 | 10.04 | $10.17 | 338709 |
| 2024-09-18 | 10.03 | $9.99 | 319600 |
| 2024-09-17 | 10.04 | $10.04 | 308227 |
| 2024-09-16 | 10.03 | $9.97 | 208625 |
| 2024-09-13 | 10.04 | $10.01 | 239306 |
| 2024-09-12 | 10.04 | $9.86 | 206500 |
| 2024-09-11 | 10.06 | $9.74 | 292634 |
| 2024-09-10 | 10.10 | $9.84 | 338200 |
| 2024-09-09 | 10.13 | $9.57 | 276646 |
| 2024-09-06 | 10.18 | $9.56 | 212800 |
| 2024-09-05 | 10.25 | $9.84 | 242200 |
| 2024-09-04 | 10.29 | $9.95 | 495303 |
| 2024-09-03 | 10.33 | $10.10 | 373100 |
| 2024-08-30 | 10.35 | $10.43 | 853400 |
| 2024-08-29 | 10.34 | $10.36 | 327100 |
| 2024-08-28 | 10.34 | $10.19 | 266900 |
| 2024-08-27 | 10.36 | $10.17 | 189700 |
| 2024-08-26 | 10.38 | $10.25 | 193500 |
| 2024-08-23 | 10.39 | $10.19 | 259400 |
| 2024-08-22 | 10.41 | $10.03 | 256116 |
| 2024-08-21 | 10.45 | $10.24 | 288118 |
| 2024-08-20 | 10.48 | $10.02 | 277512 |
| 2024-08-19 | 10.53 | $10.27 | 337300 |
| 2024-08-16 | 10.55 | $10.18 | 273246 |
| 2024-08-15 | 10.59 | $10.20 | 275938 |
| 2024-08-14 | 10.63 | $10.04 | 240548 |
| 2024-08-13 | 10.70 | $9.94 | 304229 |
| 2024-08-12 | 10.77 | $9.94 | 290100 |
| 2024-08-09 | 10.86 | $10.07 | 343446 |
| 2024-08-08 | 10.95 | $10.23 | 324414 |
| 2024-08-07 | 11.02 | $10.17 | 289226 |
| 2024-08-06 | 11.11 | $10.70 | 351300 |
| 2024-08-05 | 11.15 | $10.76 | 414815 |
| 2024-08-02 | 11.20 | $11.25 | 330100 |
| 2024-08-01 | 11.19 | $11.18 | 313415 |
| 2024-07-31 | 11.19 | $11.93 | 478000 |
| 2024-07-30 | 11.11 | $11.94 | 283300 |
| 2024-07-29 | 11.03 | $11.70 | 326300 |
| 2024-07-26 | 10.96 | $11.71 | 515128 |
| 2024-07-25 | 10.88 | $11.60 | 521741 |
| 2024-07-24 | 10.80 | $11.46 | 678301 |
| 2024-07-23 | 10.73 | $11.04 | 497400 |
| 2024-07-22 | 10.70 | $11.45 | 504700 |
| 2024-07-19 | 10.62 | $11.20 | 694645 |
| 2024-07-18 | 10.56 | $10.62 | 429100 |
| 2024-07-17 | 10.55 | $10.97 | 593615 |
| 2024-07-16 | 10.51 | $10.96 | 448109 |
| 2024-07-15 | 10.46 | $10.31 | 461500 |
| 2024-07-12 | 10.47 | $10.23 | 893900 |
| 2024-07-11 | 10.50 | $10.25 | 444541 |
| 2024-07-10 | 10.53 | $9.77 | 425500 |
| 2024-07-09 | 10.61 | $9.78 | 534548 |
| 2024-07-08 | 10.69 | $10.12 | 330900 |
| 2024-07-05 | 10.75 | $10.23 | 491406 |
| 2024-07-03 | 10.81 | $10.55 | 248000 |
| 2024-07-02 | 10.84 | $10.42 | 350042 |
| 2024-07-01 | 10.88 | $10.66 | 410100 |
| 2024-06-28 | 10.90 | $11.04 | 608700 |
| 2024-06-27 | 10.89 | $11.03 | 429822 |
| 2024-06-26 | 10.87 | $10.99 | 587938 |
| 2024-06-25 | 10.86 | $10.86 | 744808 |
| 2024-06-24 | 10.86 | $10.79 | 968919 |
| 2024-06-21 | 10.87 | $10.49 | 9.6M |
| 2024-06-20 | 10.91 | $10.68 | 718326 |
| 2024-06-18 | 10.93 | $10.59 | 592105 |
| 2024-06-17 | 10.97 | $10.60 | 733500 |
| 2024-06-14 | 11.01 | $10.62 | 995800 |
| 2024-06-13 | 11.05 | $10.70 | 720800 |
| 2024-06-12 | 11.08 | $10.64 | 673003 |
| 2024-06-11 | 11.13 | $10.76 | 724105 |
| 2024-06-10 | 11.17 | $10.55 | 1.6M |
| 2024-06-07 | 11.24 | $10.99 | 254548 |
| 2024-06-06 | 11.26 | $11.10 | 293800 |
| 2024-06-05 | 11.28 | $11.28 | 190132 |
| 2024-06-04 | 11.28 | $11.31 | 301421 |
| 2024-06-03 | 11.28 | $11.29 | 313400 |
| 2024-05-31 | 11.27 | $11.45 | 379800 |
| 2024-05-30 | 11.26 | $11.16 | 276400 |
| 2024-05-29 | 11.27 | $10.91 | 214300 |
| 2024-05-28 | 11.30 | $11.14 | 158200 |
| 2024-05-24 | 11.32 | $11.16 | 249928 |
| 2024-05-23 | 11.34 | $11.09 | 464612 |
| 2024-05-22 | 11.36 | $11.21 | 331600 |
| 2024-05-21 | 11.38 | $11.10 | 171826 |
| 2024-05-20 | 11.41 | $11.31 | 216800 |
| 2024-05-17 | 11.42 | $11.45 | 207039 |
| 2024-05-16 | 11.42 | $11.51 | 233000 |
| 2024-05-15 | 11.41 | $11.42 | 245900 |
| 2024-05-14 | 11.40 | $11.56 | 234000 |
| 2024-05-13 | 11.39 | $11.61 | 278300 |
| 2024-05-10 | 11.37 | $11.30 | 231000 |
| 2024-05-09 | 11.37 | $11.35 | 398104 |
| 2024-05-08 | 11.37 | $11.32 | 165500 |
| 2024-05-07 | 11.38 | $11.12 | 266232 |
| 2024-05-06 | 11.41 | $11.23 | 180102 |
| 2024-05-03 | 11.43 | $11.17 | 173200 |
| 2024-05-02 | 11.45 | $11.19 | 271117 |
| 2024-05-01 | 11.48 | $11.10 | 188200 |
| 2024-04-30 | 11.52 | $11.05 | 351635 |
| 2024-04-29 | 11.57 | $11.05 | 294505 |
| 2024-04-26 | 11.62 | $11.10 | 307701 |
| 2024-04-25 | 11.68 | $11.01 | 214800 |
| 2024-04-24 | 11.75 | $11.23 | 348200 |
| 2024-04-23 | 11.81 | $11.26 | 355700 |
| 2024-04-22 | 11.86 | $11.23 | 262918 |
| 2024-04-19 | 11.93 | $11.27 | 360226 |
| 2024-04-18 | 12.00 | $11.05 | 338700 |
| 2024-04-17 | 12.10 | $11.01 | 257908 |
| 2024-04-16 | 12.21 | $11.21 | 312200 |
| 2024-04-15 | 12.32 | $11.33 | 329600 |
| 2024-04-12 | 12.42 | $11.61 | 240300 |
| 2024-04-11 | 12.51 | $11.82 | 218000 |
| 2024-04-10 | 12.58 | $11.77 | 629300 |
| 2024-04-09 | 12.67 | $12.11 | 333114 |
| 2024-04-08 | 12.73 | $11.95 | 370900 |
| 2024-04-05 | 12.81 | $12.03 | 711703 |
| 2024-04-04 | 12.89 | $11.35 | 1.1M |
| 2024-04-03 | 13.05 | $12.28 | 371736 |
| 2024-04-02 | 13.13 | $12.60 | 389212 |
| 2024-04-01 | 13.19 | $12.97 | 298800 |
| 2024-03-28 | 13.21 | $13.16 | 274340 |
| 2024-03-27 | 13.22 | $13.06 | 328505 |
| 2024-03-26 | 13.23 | $12.65 | 214912 |
| 2024-03-25 | 13.29 | $12.96 | 184400 |
| 2024-03-22 | 13.33 | $12.94 | 209100 |
| 2024-03-21 | 13.37 | $13.17 | 385919 |
| 2024-03-20 | 13.39 | $13.11 | 331112 |
| 2024-03-19 | 13.42 | $12.90 | 380500 |
| 2024-03-18 | 13.48 | $13.06 | 497922 |
| 2024-03-15 | 13.52 | $13.26 | 7.7M |
| 2024-03-14 | 13.55 | $12.95 | 666800 |
| 2024-03-13 | 13.61 | $13.56 | 492800 |
| 2024-03-12 | 13.62 | $13.49 | 573449 |
| 2024-03-11 | 13.63 | $13.73 | 546800 |
| 2024-03-08 | 13.62 | $14.04 | 247220 |
| 2024-03-07 | 13.57 | $13.80 | 200914 |
| 2024-03-06 | 13.55 | $13.65 | 351700 |
| 2024-03-05 | 13.54 | $13.52 | 213649 |
| 2024-03-04 | 13.54 | $14.09 | 394200 |
| 2024-03-01 | 13.48 | $13.94 | 267562 |
| 2024-02-29 | 13.43 | $13.83 | 237200 |
| 2024-02-28 | 13.39 | $13.61 | 244339 |
| 2024-02-27 | 13.37 | $13.74 | 294200 |
| 2024-02-26 | 13.33 | $13.42 | 335637 |
| 2024-02-23 | 13.32 | $13.25 | 292623 |
| 2024-02-22 | 13.33 | $13.07 | 428100 |
| 2024-02-21 | 13.36 | $13.25 | 207814 |
| 2024-02-20 | 13.37 | $13.12 | 232900 |
| 2024-02-16 | 13.39 | $13.42 | 731801 |
| 2024-02-15 | 13.39 | $13.56 | 279036 |
| 2024-02-14 | 13.37 | $13.19 | 249600 |
| 2024-02-13 | 13.39 | $13.03 | 357000 |
| 2024-02-12 | 13.43 | $13.84 | 279800 |
| 2024-02-09 | 13.39 | $13.22 | 251300 |
| 2024-02-08 | 13.41 | $13.22 | 408839 |
| 2024-02-07 | 13.43 | $13.08 | 220700 |
| 2024-02-06 | 13.46 | $13.37 | 297800 |
| 2024-02-05 | 13.47 | $13.25 | 221342 |
| 2024-02-02 | 13.50 | $13.32 | 201400 |
| 2024-02-01 | 13.51 | $13.48 | 177300 |
| 2024-01-31 | 13.52 | $13.46 | 255512 |
| 2024-01-30 | 13.52 | $13.54 | 182300 |
| 2024-01-29 | 13.52 | $13.63 | 179343 |
| 2024-01-26 | 13.51 | $13.74 | 158700 |
| 2024-01-25 | 13.49 | $13.85 | 380615 |
| 2024-01-24 | 13.45 | $13.62 | 180421 |
| 2024-01-23 | 13.43 | $13.49 | 313143 |
| 2024-01-22 | 13.43 | $13.53 | 265334 |
| 2024-01-19 | 13.41 | $13.18 | 217900 |
| 2024-01-18 | 13.44 | $13.09 | 209900 |
| 2024-01-17 | 13.48 | $13.09 | 302000 |
| 2024-01-16 | 13.52 | $13.07 | 325700 |
| 2024-01-12 | 13.56 | $13.14 | 259428 |
| 2024-01-11 | 13.61 | $13.10 | 329833 |
| 2024-01-10 | 13.66 | $12.99 | 273600 |
| 2024-01-09 | 13.73 | $12.65 | 304534 |
| 2024-01-08 | 13.85 | $13.04 | 305800 |
| 2024-01-05 | 13.93 | $13.13 | 294419 |
| 2024-01-04 | 14.02 | $13.36 | 777500 |
| 2024-01-03 | 14.08 | $13.69 | 399300 |
| 2024-01-02 | 14.13 | $13.98 | 312246 |
| 2023-12-29 | 14.14 | $14.17 | 249733 |
| 2023-12-28 | 14.14 | $14.26 | 159500 |
| 2023-12-27 | 14.12 | $14.16 | 137200 |
| 2023-12-26 | 14.12 | $14.22 | 112204 |
| 2023-12-22 | 14.11 | $14.15 | 210523 |
| 2023-12-21 | 14.11 | $14.15 | 148200 |
| 2023-12-20 | 14.10 | $14.08 | 239301 |
| 2023-12-19 | 14.10 | $14.11 | 168501 |
| 2023-12-18 | 14.10 | $14.21 | 234502 |
| 2023-12-15 | 14.09 | $14.13 | 2.8M |
| 2023-12-14 | 14.09 | $14.43 | 273727 |
| 2023-12-13 | 14.05 | $14.32 | 361800 |
| 2023-12-12 | 14.02 | $14.02 | 223500 |
| 2023-12-11 | 14.03 | $14.25 | 176200 |
| 2023-12-08 | 14.00 | $14.30 | 167211 |
| 2023-12-07 | 13.97 | $14.12 | 174200 |
| 2023-12-06 | 13.95 | $14.12 | 179600 |
| 2023-12-05 | 13.94 | $13.97 | 228045 |
| 2023-12-04 | 13.93 | $14.22 | 239700 |
| 2023-12-01 | 13.90 | $14.08 | 237901 |
| 2023-11-30 | 13.88 | $13.60 | 204335 |
| 2023-11-29 | 13.91 | $13.61 | 247100 |
| 2023-11-28 | 13.95 | $13.69 | 112300 |
| 2023-11-27 | 13.97 | $13.86 | 150100 |
| 2023-11-24 | 13.99 | $14.02 | 59343 |
| 2023-11-22 | 13.98 | $14.01 | 125344 |
| 2023-11-21 | 13.98 | $14.04 | 301400 |
| 2023-11-20 | 13.97 | $14.30 | 113100 |
| 2023-11-17 | 13.94 | $14.18 | 128116 |
| 2023-11-16 | 13.91 | $14.18 | 90600 |
| 2023-11-15 | 13.88 | $14.26 | 119900 |
| 2023-11-14 | 13.84 | $14.46 | 164800 |
| 2023-11-13 | 13.78 | $13.74 | 93400 |
| 2023-11-10 | 13.78 | $13.70 | 137526 |
| 2023-11-09 | 13.79 | $13.60 | 240744 |
| 2023-11-08 | 13.81 | $13.63 | 100900 |
| 2023-11-07 | 13.83 | $13.75 | 109700 |
| 2023-11-06 | 13.84 | $13.98 | 130312 |
| 2023-11-03 | 13.83 | $13.93 | 135500 |
| 2023-11-02 | 13.82 | $13.72 | 123540 |
| 2023-11-01 | 13.83 | $13.55 | 137900 |
| 2023-10-31 | 13.86 | $13.47 | 115410 |
| 2023-10-30 | 13.90 | $13.27 | 117712 |
| 2023-10-27 | 13.96 | $13.29 | 90717 |
| 2023-10-26 | 14.03 | $13.51 | 124700 |
| 2023-10-25 | 14.09 | $13.26 | 128600 |
| 2023-10-24 | 14.17 | $13.32 | 225200 |
| 2023-10-23 | 14.26 | $13.50 | 239025 |
| 2023-10-20 | 14.34 | $13.86 | 232600 |
| 2023-10-19 | 14.40 | $14.06 | 262807 |
| 2023-10-18 | 14.43 | $14.19 | 144322 |
| 2023-10-17 | 14.46 | $14.41 | 255336 |
| 2023-10-16 | 14.46 | $14.15 | 196700 |
| 2023-10-13 | 14.49 | $13.90 | 219400 |
| 2023-10-12 | 14.56 | $14.10 | 220604 |
| 2023-10-11 | 14.60 | $14.11 | 206300 |
| 2023-10-10 | 14.66 | $14.07 | 247900 |
| 2023-10-09 | 14.72 | $14.15 | 250600 |
| 2023-10-06 | 14.78 | $14.08 | 314640 |
| 2023-10-05 | 14.85 | $13.53 | 429300 |
| 2023-10-04 | 14.99 | $14.48 | 412800 |
| 2023-10-03 | 15.04 | $14.56 | 144100 |
| 2023-10-02 | 15.09 | $14.78 | 167038 |
| 2023-09-29 | 15.13 | $14.91 | 148800 |
| 2023-09-28 | 15.15 | $15.05 | 207900 |
| 2023-09-27 | 15.16 | $15.08 | 96806 |
| 2023-09-26 | 15.17 | $14.82 | 132416 |
| 2023-09-25 | 15.21 | $15.16 | 70440 |
| 2023-09-22 | 15.21 | $15.07 | 97200 |
| 2023-09-21 | 15.23 | $15.29 | 158209 |
| 2023-09-20 | 15.22 | $14.98 | 78820 |
| 2023-09-19 | 15.25 | $15.01 | 123346 |
| 2023-09-18 | 15.27 | $15.13 | 125200 |
| 2023-09-15 | 15.28 | $15.09 | 465900 |
| 2023-09-14 | 15.31 | $15.19 | 98600 |
| 2023-09-13 | 15.32 | $14.71 | 110200 |
| 2023-09-12 | 15.38 | $14.75 | 141400 |
| 2023-09-11 | 15.45 | $14.77 | 96839 |
| 2023-09-08 | 15.52 | $14.71 | 122633 |
| 2023-09-07 | 15.60 | $14.98 | 250109 |
| 2023-09-06 | 15.67 | $15.37 | 170100 |
| 2023-09-05 | 15.70 | $15.28 | 149501 |
| 2023-09-01 | 15.75 | $15.67 | 131100 |
| 2023-08-31 | 15.75 | $15.51 | 115200 |
| 2023-08-30 | 15.78 | $15.79 | 145703 |
| 2023-08-29 | 15.78 | $15.38 | 210945 |
| 2023-08-28 | 15.82 | $15.42 | 90407 |
| 2023-08-25 | 15.86 | $15.30 | 132234 |
| 2023-08-24 | 15.92 | $15.29 | 179300 |
| 2023-08-23 | 15.99 | $15.39 | 118121 |
| 2023-08-22 | 16.05 | $15.55 | 174122 |
| 2023-08-21 | 16.10 | $15.86 | 126100 |
| 2023-08-18 | 16.13 | $15.96 | 125100 |
| 2023-08-17 | 16.15 | $16.02 | 105200 |
| 2023-08-16 | 16.16 | $16.07 | 246100 |
| 2023-08-15 | 16.17 | $16.18 | 79015 |
| 2023-08-14 | 16.17 | $16.30 | 93600 |
| 2023-08-11 | 16.16 | $16.26 | 96300 |
| 2023-08-10 | 16.14 | $16.12 | 124732 |
| 2023-08-09 | 16.15 | $16.32 | 138617 |
| 2023-08-08 | 16.13 | $16.09 | 110711 |
| 2023-08-07 | 16.13 | $16.32 | 146900 |
| 2023-08-04 | 16.11 | $16.03 | 112503 |
| 2023-08-03 | 16.12 | $16.14 | 119839 |
| 2023-08-02 | 16.12 | $15.94 | 133800 |
| 2023-08-01 | 16.14 | $16.06 | 205835 |
| 2023-07-31 | 16.15 | $15.98 | 112800 |
| 2023-07-28 | 16.17 | $15.82 | 166500 |
| 2023-07-27 | 16.20 | $15.84 | 180100 |
| 2023-07-26 | 16.24 | $16.31 | 327404 |
| 2023-07-25 | 16.23 | $16.72 | 299100 |
| 2023-07-24 | 16.18 | $16.40 | 467249 |
| 2023-07-21 | 16.16 | $15.95 | 130200 |
| 2023-07-20 | 16.18 | $16.34 | 146300 |
| 2023-07-19 | 16.16 | $16.59 | 123407 |
| 2023-07-18 | 16.12 | $16.56 | 127400 |
| 2023-07-17 | 16.07 | $16.48 | 121400 |
| 2023-07-14 | 16.03 | $16.47 | 120500 |
| 2023-07-13 | 15.98 | $16.22 | 129400 |
| 2023-07-12 | 15.96 | $16.04 | 213800 |
| 2023-07-11 | 15.95 | $16.21 | 102823 |
| 2023-07-10 | 15.92 | $15.98 | 113300 |
| 2023-07-07 | 15.92 | $15.97 | 179126 |
| 2023-07-06 | 15.91 | $15.78 | 130900 |
| 2023-07-05 | 15.93 | $15.91 | 208800 |
| 2023-07-03 | 15.93 | $15.95 | 113300 |
| 2023-06-30 | 15.93 | $15.71 | 122379 |
| 2023-06-29 | 15.95 | $15.80 | 142200 |
| 2023-06-28 | 15.96 | $15.73 | 109110 |
| 2023-06-27 | 15.99 | $15.64 | 133100 |
| 2023-06-26 | 16.02 | $15.71 | 126300 |
| 2023-06-23 | 16.06 | $15.89 | 296600 |
| 2023-06-22 | 16.08 | $16.19 | 222300 |
| 2023-06-21 | 16.06 | $16.14 | 149335 |
| 2023-06-20 | 16.06 | $16.14 | 213016 |
| 2023-06-16 | 16.05 | $16.01 | 1.2M |
| 2023-06-15 | 16.05 | $15.90 | 235813 |
| 2023-06-14 | 16.07 | $15.94 | 213300 |
| 2023-06-13 | 16.08 | $16.71 | 138246 |
| 2023-06-12 | 16.01 | $16.85 | 162000 |
| 2023-06-09 | 15.93 | $16.88 | 171102 |
| 2023-06-08 | 15.82 | $16.82 | 152100 |
| 2023-06-07 | 15.72 | $17.20 | 208540 |
| 2023-06-06 | 15.56 | $16.58 | 141100 |
| 2023-06-05 | 15.46 | $15.98 | 154100 |
| 2023-06-02 | 15.40 | $16.17 | 194136 |
| 2023-06-01 | 15.32 | $15.46 | 135227 |
| 2023-05-31 | 15.31 | $15.28 | 221420 |
| 2023-05-30 | 15.31 | $15.42 | 113900 |
| 2023-05-26 | 15.30 | $15.57 | 81800 |
| 2023-05-25 | 15.27 | $15.37 | 74423 |
| 2023-05-24 | 15.26 | $15.71 | 175736 |
| 2023-05-23 | 15.21 | $15.95 | 163345 |
| 2023-05-22 | 15.13 | $15.77 | 103107 |
| 2023-05-19 | 15.07 | $15.47 | 127600 |
| 2023-05-18 | 15.02 | $15.39 | 112700 |
| 2023-05-17 | 14.98 | $15.13 | 154000 |
| 2023-05-16 | 14.97 | $15.00 | 108037 |
| 2023-05-15 | 14.97 | $15.23 | 174200 |
| 2023-05-12 | 14.94 | $15.06 | 110600 |
| 2023-05-11 | 14.93 | $14.85 | 157305 |
| 2023-05-10 | 14.93 | $14.83 | 225400 |
| 2023-05-09 | 14.94 | $14.48 | 184800 |
| 2023-05-08 | 14.99 | $14.46 | 112800 |
| 2023-05-05 | 15.05 | $14.59 | 148400 |
| 2023-05-04 | 15.10 | $14.28 | 153700 |
| 2023-05-03 | 15.18 | $14.36 | 194100 |
| 2023-05-02 | 15.27 | $14.29 | 419475 |
| 2023-05-01 | 15.37 | $14.54 | 299214 |
| 2023-04-28 | 15.46 | $14.59 | 194900 |
| 2023-04-27 | 15.55 | $14.50 | 157911 |
| 2023-04-26 | 15.66 | $14.33 | 196200 |
| 2023-04-25 | 15.80 | $14.46 | 285446 |
| 2023-04-24 | 15.94 | $14.90 | 350146 |
| 2023-04-21 | 16.05 | $15.03 | 311300 |
| 2023-04-20 | 16.16 | $15.27 | 164723 |
| 2023-04-19 | 16.26 | $15.34 | 133900 |
| 2023-04-18 | 16.35 | $15.59 | 214100 |
| 2023-04-17 | 16.43 | $15.87 | 190600 |
| 2023-04-14 | 16.49 | $15.76 | 232127 |
| 2023-04-13 | 16.57 | $15.89 | 194901 |
| 2023-04-12 | 16.64 | $15.63 | 217400 |
| 2023-04-11 | 16.75 | $15.80 | 353721 |
| 2023-04-10 | 16.85 | $15.89 | 214103 |
| 2023-04-06 | 16.95 | $15.71 | 308800 |
| 2023-04-05 | 17.08 | $15.29 | 801600 |
| 2023-04-04 | 17.26 | $16.62 | 269200 |
| 2023-04-03 | 17.33 | $17.09 | 149212 |
| 2023-03-31 | 17.36 | $17.06 | 256100 |
| 2023-03-30 | 17.39 | $16.87 | 152400 |
| 2023-03-29 | 17.44 | $16.84 | 212200 |
| 2023-03-28 | 17.51 | $17.14 | 126412 |
| 2023-03-27 | 17.55 | $17.35 | 186900 |
| 2023-03-24 | 17.57 | $17.09 | 264616 |
| 2023-03-23 | 17.62 | $16.90 | 187900 |
| 2023-03-22 | 17.69 | $17.51 | 244800 |
| 2023-03-21 | 17.71 | $17.61 | 212000 |
| 2023-03-20 | 17.72 | $17.32 | 210700 |
| 2023-03-17 | 17.77 | $17.15 | 1.4M |
| 2023-03-16 | 17.83 | $17.79 | 313300 |
| 2023-03-15 | 17.84 | $17.55 | 284036 |
| 2023-03-14 | 17.87 | $17.86 | 260315 |
| 2023-03-13 | 17.87 | $17.49 | 296527 |
| 2023-03-10 | 17.91 | $17.64 | 185042 |
| 2023-03-09 | 17.93 | $17.84 | 124340 |
| 2023-03-08 | 17.94 | $17.74 | 127347 |
| 2023-03-07 | 17.96 | $17.78 | 160219 |
| 2023-03-06 | 17.98 | $17.92 | 142300 |
| 2023-03-03 | 17.99 | $18.27 | 160600 |
| 2023-03-02 | 17.96 | $18.02 | 126400 |
| 2023-03-01 | 17.96 | $18.13 | 113400 |
| 2023-02-28 | 17.94 | $18.06 | 218400 |
| 2023-02-27 | 17.92 | $17.95 | 163700 |
| 2023-02-24 | 17.92 | $18.05 | 276200 |
| 2023-02-23 | 17.91 | $18.30 | 142815 |
| 2023-02-22 | 17.87 | $18.05 | 242600 |
| 2023-02-21 | 17.85 | $18.01 | 140900 |
| 2023-02-17 | 17.83 | $18.30 | 137225 |
| 2023-02-16 | 17.78 | $18.26 | 163508 |
| 2023-02-15 | 17.73 | $18.15 | 104100 |
| 2023-02-14 | 17.69 | $18.07 | 113400 |
| 2023-02-13 | 17.64 | $18.10 | 175400 |
| 2023-02-10 | 17.60 | $17.78 | 123500 |
| 2023-02-09 | 17.58 | $17.69 | 165424 |
| 2023-02-08 | 17.57 | $17.80 | 124000 |
| 2023-02-07 | 17.54 | $18.04 | 189114 |
| 2023-02-06 | 17.49 | $18.09 | 205000 |
| 2023-02-03 | 17.43 | $18.10 | 222600 |
| 2023-02-02 | 17.35 | $18.08 | 249626 |
| 2023-02-01 | 17.28 | $17.73 | 315632 |
| 2023-01-31 | 17.23 | $17.27 | 273200 |
| 2023-01-30 | 17.23 | $16.63 | 130836 |
| 2023-01-27 | 17.29 | $16.85 | 111020 |
| 2023-01-26 | 17.33 | $16.93 | 121000 |
| 2023-01-25 | 17.38 | $16.80 | 107770 |
| 2023-01-24 | 17.44 | $16.78 | 110706 |
| 2023-01-23 | 17.51 | $16.64 | 209726 |
| 2023-01-20 | 17.60 | $16.57 | 277000 |
| 2023-01-19 | 17.71 | $16.88 | 257617 |
| 2023-01-18 | 17.79 | $16.99 | 330400 |
| 2023-01-17 | 17.88 | $17.48 | 196900 |
| 2023-01-13 | 17.92 | $17.64 | 124900 |
| 2023-01-12 | 17.95 | $17.67 | 272240 |
| 2023-01-11 | 17.98 | $17.62 | 230042 |
| 2023-01-10 | 18.02 | $17.41 | 320475 |
| 2023-01-09 | 18.08 | $17.04 | 273800 |
| 2023-01-06 | 18.19 | $16.95 | 388102 |
| 2023-01-05 | 18.32 | $15.42 | 774000 |
| 2023-01-04 | 18.63 | $18.62 | 158221 |
| 2023-01-03 | 18.63 | $18.54 | 184800 |
| 2022-12-30 | 18.64 | $18.38 | 85538 |
| 2022-12-29 | 18.66 | $18.50 | 83641 |
| 2022-12-28 | 18.68 | $18.32 | 81405 |
| 2022-12-27 | 18.72 | $18.56 | 101400 |
| 2022-12-23 | 18.74 | $18.52 | 84311 |
| 2022-12-22 | 18.76 | $18.46 | 84010 |
| 2022-12-21 | 18.79 | $18.65 | 89313 |
| 2022-12-20 | 18.80 | $18.49 | 107520 |
| 2022-12-19 | 18.84 | $18.24 | 118800 |
| 2022-12-16 | 18.90 | $18.36 | 568700 |
| 2022-12-15 | 18.96 | $18.63 | 397305 |
| 2022-12-14 | 18.99 | $19.18 | 208600 |
| 2022-12-13 | 18.97 | $18.80 | 258941 |
| 2022-12-12 | 18.99 | $18.72 | 194625 |
| 2022-12-09 | 19.02 | $19.00 | 123303 |
| 2022-12-08 | 19.02 | $19.24 | 174400 |
| 2022-12-07 | 19.00 | $19.04 | 140544 |
| 2022-12-06 | 18.99 | $19.28 | 136636 |
| 2022-12-05 | 18.96 | $19.22 | 101400 |
| 2022-12-02 | 18.93 | $19.24 | 67200 |
| 2022-12-01 | 18.90 | $19.36 | 89500 |
| 2022-11-30 | 18.85 | $19.30 | 285100 |
| 2022-11-29 | 18.81 | $19.05 | 92400 |
| 2022-11-28 | 18.78 | $19.11 | 132300 |
| 2022-11-25 | 18.75 | $19.30 | 40115 |
| 2022-11-23 | 18.69 | $19.18 | 78700 |
| 2022-11-22 | 18.63 | $19.49 | 109943 |
| 2022-11-21 | 18.54 | $19.38 | 155100 |
| 2022-11-18 | 18.46 | $19.03 | 141539 |
| 2022-11-17 | 18.40 | $19.14 | 102500 |
| 2022-11-16 | 18.32 | $18.74 | 109308 |
| 2022-11-15 | 18.27 | $19.03 | 181735 |
| 2022-11-14 | 18.19 | $18.59 | 144100 |
| 2022-11-11 | 18.15 | $18.40 | 125400 |
| 2022-11-10 | 18.13 | $18.93 | 124200 |
| 2022-11-09 | 18.04 | $18.24 | 165700 |
| 2022-11-08 | 18.02 | $18.14 | 198005 |
| 2022-11-07 | 18.01 | $18.20 | 132400 |
| 2022-11-04 | 17.99 | $18.04 | 170300 |
| 2022-11-03 | 17.98 | $17.82 | 106800 |
| 2022-11-02 | 18.00 | $18.06 | 147827 |
| 2022-11-01 | 17.99 | $18.64 | 178200 |
| 2022-10-31 | 17.93 | $18.27 | 161400 |
| 2022-10-28 | 17.89 | $18.55 | 121926 |
| 2022-10-27 | 17.82 | $17.96 | 115709 |
| 2022-10-26 | 17.80 | $17.87 | 106132 |
| 2022-10-25 | 17.80 | $17.83 | 174800 |
| 2022-10-24 | 17.79 | $17.81 | 99600 |
| 2022-10-21 | 17.79 | $17.76 | 189031 |
| 2022-10-20 | 17.80 | $17.73 | 153435 |
| 2022-10-19 | 17.80 | $18.23 | 171600 |
| 2022-10-18 | 17.76 | $18.13 | 138828 |
| 2022-10-17 | 17.72 | $17.72 | 168925 |
| 2022-10-14 | 17.72 | $17.57 | 264331 |
| 2022-10-13 | 17.73 | $17.58 | 243500 |
| 2022-10-12 | 17.75 | $17.07 | 239587 |
| 2022-10-11 | 17.82 | $16.48 | 341825 |
| 2022-10-10 | 17.96 | $16.32 | 440337 |
| 2022-10-07 | 18.14 | $15.85 | 505746 |
| 2022-10-06 | 18.38 | $16.18 | 587114 |
| 2022-10-05 | 18.61 | $17.96 | 427400 |
| 2022-10-04 | 18.68 | $18.73 | 190823 |
| 2022-10-03 | 18.67 | $18.34 | 218800 |
| 2022-09-30 | 18.71 | $18.07 | 220407 |
| 2022-09-29 | 18.77 | $17.88 | 182846 |
| 2022-09-28 | 18.87 | $17.95 | 163603 |
| 2022-09-27 | 18.96 | $17.63 | 106902 |
| 2022-09-26 | 19.10 | $17.67 | 144915 |
| 2022-09-23 | 19.25 | $17.53 | 223336 |
| 2022-09-22 | 19.44 | $18.13 | 203818 |
| 2022-09-21 | 19.57 | $19.06 | 176811 |
| 2022-09-20 | 19.63 | $18.93 | 180700 |
| 2022-09-19 | 19.70 | $19.35 | 120944 |
| 2022-09-16 | 19.74 | $18.96 | 466230 |
| 2022-09-15 | 19.82 | $19.15 | 159700 |
| 2022-09-14 | 19.89 | $19.33 | 177700 |
| 2022-09-13 | 19.95 | $18.98 | 175700 |
| 2022-09-12 | 20.05 | $19.69 | 141348 |
| 2022-09-09 | 20.09 | $19.50 | 103540 |
| 2022-09-08 | 20.15 | $19.18 | 111624 |
| 2022-09-07 | 20.25 | $19.47 | 239726 |
| 2022-09-06 | 20.33 | $19.53 | 219500 |
| 2022-09-02 | 20.42 | $19.39 | 108315 |
| 2022-09-01 | 20.53 | $19.64 | 225542 |
| 2022-08-31 | 20.62 | $19.54 | 345402 |
| 2022-08-30 | 20.73 | $19.87 | 161116 |
| 2022-08-29 | 20.83 | $20.36 | 99900 |
| 2022-08-26 | 20.87 | $20.47 | 130200 |
| 2022-08-25 | 20.92 | $21.12 | 180500 |
| 2022-08-24 | 20.90 | $20.69 | 166600 |
| 2022-08-23 | 20.92 | $20.47 | 231317 |
| 2022-08-22 | 20.96 | $20.97 | 211021 |
| 2022-08-19 | 20.96 | $21.24 | 237105 |
| 2022-08-18 | 20.93 | $21.60 | 135400 |
| 2022-08-17 | 20.86 | $21.39 | 141913 |
| 2022-08-16 | 20.81 | $21.48 | 377737 |
| 2022-08-15 | 20.74 | $21.27 | 195134 |
| 2022-08-12 | 20.68 | $21.28 | 178334 |
| 2022-08-11 | 20.62 | $20.79 | 264103 |
| 2022-08-10 | 20.60 | $20.48 | 182400 |
| 2022-08-09 | 20.61 | $20.05 | 325300 |
| 2022-08-08 | 20.67 | $20.62 | 206800 |
| 2022-08-05 | 20.68 | $20.95 | 296700 |
| 2022-08-04 | 20.65 | $21.30 | 204700 |
| 2022-08-03 | 20.58 | $21.69 | 249446 |
| 2022-08-02 | 20.47 | $21.89 | 369520 |
| 2022-08-01 | 20.32 | $22.00 | 750608 |
| 2022-07-29 | 20.14 | $21.46 | 1.0M |
| 2022-07-28 | 20.00 | $20.25 | 284100 |
| 2022-07-27 | 19.97 | $20.49 | 257500 |
| 2022-07-26 | 19.92 | $19.99 | 179521 |
| 2022-07-25 | 19.91 | $20.09 | 207600 |
| 2022-07-22 | 19.89 | $19.81 | 170949 |
| 2022-07-21 | 19.90 | $20.19 | 178800 |
| 2022-07-20 | 19.87 | $20.14 | 229047 |
| 2022-07-19 | 19.84 | $20.36 | 296100 |
| 2022-07-18 | 19.79 | $19.80 | 143000 |
| 2022-07-15 | 19.78 | $19.62 | 164314 |
| 2022-07-14 | 19.80 | $19.43 | 196117 |
| 2022-07-13 | 19.84 | $19.98 | 261024 |
| 2022-07-12 | 19.83 | $19.72 | 350509 |
| 2022-07-11 | 19.84 | $20.75 | 215946 |
| 2022-07-08 | 19.74 | $21.13 | 289626 |
| 2022-07-07 | 19.60 | $21.05 | 331489 |
| 2022-07-06 | 19.44 | $20.77 | 249600 |
| 2022-07-05 | 19.30 | $20.58 | 430300 |
| 2022-07-01 | 19.17 | $20.67 | 291306 |
| 2022-06-30 | 19.01 | $20.37 | 359900 |
| 2022-06-29 | 18.87 | $19.44 | 416500 |
| 2022-06-28 | 18.81 | $20.17 | 512000 |
| 2022-06-27 | 18.66 | $21.12 | 870200 |
| 2022-06-24 | 18.40 | $20.61 | 992800 |
| 2022-06-23 | 18.17 | $18.41 | 240621 |
| 2022-06-22 | 18.15 | $18.70 | 300830 |
| 2022-06-21 | 18.09 | $18.51 | 197900 |
| 2022-06-17 | 18.04 | $17.64 | 338800 |
| 2022-06-16 | 18.09 | $17.63 | 150300 |
| 2022-06-15 | 18.14 | $18.41 | 137910 |
| 2022-06-14 | 18.11 | $18.10 | 150531 |
| 2022-06-13 | 18.11 | $18.01 | 138805 |
| 2022-06-10 | 18.12 | $18.47 | 85324 |
| 2022-06-09 | 18.08 | $19.05 | 125141 |
| 2022-06-08 | 17.98 | $19.27 | 145128 |
| 2022-06-07 | 17.84 | $19.21 | 195809 |
| 2022-06-06 | 17.70 | $18.68 | 136800 |
| 2022-06-03 | 17.59 | $18.63 | 141941 |
| 2022-06-02 | 17.48 | $18.49 | 120541 |
| 2022-06-01 | 17.38 | $17.96 | 132500 |
| 2022-05-31 | 17.32 | $18.47 | 460519 |
| 2022-05-27 | 17.20 | $18.18 | 123228 |
| 2022-05-26 | 17.09 | $17.75 | 214007 |
| 2022-05-25 | 17.02 | $17.43 | 190229 |
| 2022-05-24 | 16.98 | $17.25 | 170607 |
| 2022-05-23 | 16.95 | $17.05 | 160800 |
| 2022-05-20 | 16.94 | $16.41 | 157900 |
| 2022-05-19 | 17.00 | $16.80 | 178710 |
| 2022-05-18 | 17.02 | $16.98 | 259520 |
| 2022-05-17 | 17.02 | $17.32 | 177236 |
| 2022-05-16 | 16.99 | $16.81 | 316900 |
| 2022-05-13 | 17.01 | $16.66 | 144028 |
| 2022-05-12 | 17.05 | $16.41 | 183306 |
| 2022-05-11 | 17.12 | $16.42 | 121100 |
| 2022-05-10 | 17.19 | $16.57 | 146541 |
| 2022-05-09 | 17.26 | $16.73 | 217028 |
| 2022-05-06 | 17.31 | $16.66 | 142100 |
| 2022-05-05 | 17.38 | $17.04 | 231307 |
| 2022-05-04 | 17.41 | $17.62 | 131700 |
| 2022-05-03 | 17.39 | $17.07 | 264000 |
| 2022-05-02 | 17.43 | $16.96 | 231200 |
| 2022-04-29 | 17.48 | $17.19 | 499700 |
| 2022-04-28 | 17.51 | $17.61 | 117800 |
| 2022-04-27 | 17.49 | $17.07 | 211542 |
| 2022-04-26 | 17.54 | $17.36 | 183114 |
| 2022-04-25 | 17.56 | $17.53 | 199835 |
| 2022-04-22 | 17.56 | $17.61 | 101822 |
| 2022-04-21 | 17.56 | $18.12 | 120000 |
| 2022-04-20 | 17.50 | $18.31 | 177400 |
| 2022-04-19 | 17.41 | $18.11 | 145718 |
| 2022-04-18 | 17.34 | $17.73 | 139900 |
| 2022-04-14 | 17.30 | $17.84 | 141100 |
| 2022-04-13 | 17.24 | $17.52 | 269327 |
| 2022-04-12 | 17.21 | $18.25 | 257316 |
| 2022-04-11 | 17.10 | $17.51 | 190600 |
| 2022-04-08 | 17.06 | $17.90 | 256038 |
| 2022-04-07 | 16.97 | $17.80 | 373749 |
| 2022-04-06 | 16.88 | $16.90 | 200400 |
| 2022-04-05 | 16.88 | $16.84 | 161825 |
| 2022-04-04 | 16.88 | $16.98 | 124607 |
| 2022-04-01 | 16.87 | $17.36 | 222100 |
| 2022-03-31 | 16.82 | $17.14 | 122386 |
| 2022-03-30 | 16.79 | $17.16 | 127533 |
| 2022-03-29 | 16.75 | $17.43 | 232600 |
| 2022-03-28 | 16.68 | $16.70 | 68928 |
| 2022-03-25 | 16.68 | $16.99 | 77900 |
| 2022-03-24 | 16.64 | $16.82 | 79300 |
| 2022-03-23 | 16.62 | $16.53 | 128404 |
| 2022-03-22 | 16.63 | $16.81 | 108805 |
| 2022-03-21 | 16.62 | $16.57 | 102300 |
| 2022-03-18 | 16.62 | $16.79 | 406133 |
| 2022-03-17 | 16.60 | $16.87 | 128000 |
| 2022-03-16 | 16.57 | $16.44 | 114315 |
| 2022-03-15 | 16.59 | $16.40 | 176340 |
| 2022-03-14 | 16.61 | $15.95 | 146144 |
| 2022-03-11 | 16.68 | $15.86 | 151900 |
| 2022-03-10 | 16.76 | $16.54 | 119100 |
| 2022-03-09 | 16.79 | $16.58 | 158234 |
| 2022-03-08 | 16.81 | $16.23 | 102800 |
| 2022-03-07 | 16.87 | $16.58 | 136200 |
| 2022-03-04 | 16.90 | $17.05 | 99800 |
| 2022-03-03 | 16.88 | $17.09 | 114917 |
| 2022-03-02 | 16.86 | $16.88 | 183843 |
| 2022-03-01 | 16.86 | $16.52 | 274800 |
| 2022-02-28 | 16.90 | $16.60 | 251231 |
| 2022-02-25 | 16.93 | $16.75 | 118921 |
| 2022-02-24 | 16.95 | $16.27 | 179000 |
| 2022-02-23 | 17.02 | $16.26 | 206520 |
| 2022-02-22 | 17.10 | $16.42 | 345800 |
| 2022-02-18 | 17.17 | $16.66 | 129700 |
| 2022-02-17 | 17.22 | $16.77 | 157800 |
| 2022-02-16 | 17.27 | $16.80 | 202532 |
| 2022-02-15 | 17.32 | $16.81 | 120748 |
| 2022-02-14 | 17.37 | $16.69 | 129500 |
| 2022-02-11 | 17.45 | $16.54 | 116412 |
| 2022-02-10 | 17.54 | $16.91 | 125941 |
| 2022-02-09 | 17.61 | $17.55 | 92802 |
| 2022-02-08 | 17.61 | $17.63 | 267800 |
| 2022-02-07 | 17.61 | $17.33 | 289600 |
| 2022-02-04 | 17.64 | $17.46 | 124500 |
| 2022-02-03 | 17.66 | $17.53 | 150900 |
| 2022-02-02 | 17.68 | $17.67 | 110102 |
| 2022-02-01 | 17.68 | $17.54 | 302727 |
| 2022-01-31 | 17.69 | $17.43 | 161406 |
| 2022-01-28 | 17.72 | $17.04 | 203416 |
| 2022-01-27 | 17.79 | $17.11 | 134119 |
| 2022-01-26 | 17.86 | $17.40 | 150513 |
| 2022-01-25 | 17.91 | $17.50 | 199000 |
| 2022-01-24 | 17.95 | $17.77 | 243300 |
| 2022-01-21 | 17.97 | $17.44 | 188839 |
| 2022-01-20 | 18.03 | $17.40 | 188727 |
| 2022-01-19 | 18.09 | $17.72 | 140734 |
| 2022-01-18 | 18.13 | $17.76 | 225900 |
| 2022-01-14 | 18.17 | $18.30 | 111503 |
| 2022-01-13 | 18.16 | $18.34 | 100700 |
| 2022-01-12 | 18.14 | $18.20 | 230800 |
| 2022-01-11 | 18.13 | $18.38 | 189200 |
| 2022-01-10 | 18.11 | $18.63 | 501500 |
| 2022-01-07 | 18.05 | $18.99 | 925000 |
| 2022-01-06 | 17.95 | $19.72 | 1.0M |
| 2022-01-05 | 17.77 | $18.20 | 171100 |
| 2022-01-04 | 17.72 | $18.26 | 117900 |
| 2022-01-03 | 17.67 | $18.07 | 79645 |
| 2021-12-31 | 17.62 | $17.84 | 64600 |
| 2021-12-30 | 17.60 | $17.87 | 70300 |
| 2021-12-29 | 17.57 | $18.11 | 51000 |
| 2021-12-28 | 17.52 | $18.09 | 66321 |
| 2021-12-27 | 17.46 | $18.00 | 85000 |
| 2021-12-23 | 17.40 | $17.77 | 88100 |
| 2021-12-22 | 17.36 | $17.50 | 59504 |
| 2021-12-21 | 17.34 | $17.39 | 61700 |
| 2021-12-20 | 17.34 | $17.11 | 126027 |
| 2021-12-17 | 17.36 | $17.29 | 642300 |
| 2021-12-16 | 17.37 | $17.09 | 151700 |
| 2021-12-15 | 17.40 | $17.39 | 174700 |
| 2021-12-14 | 17.40 | $16.81 | 312300 |
| 2021-12-13 | 17.46 | $16.91 | 74931 |
| 2021-12-10 | 17.52 | $17.26 | 64300 |
| 2021-12-09 | 17.55 | $17.34 | 113211 |
| 2021-12-08 | 17.57 | $17.21 | 94200 |
| 2021-12-07 | 17.61 | $17.07 | 154400 |
| 2021-12-06 | 17.67 | $17.15 | 167800 |
| 2021-12-03 | 17.72 | $17.01 | 136800 |
| 2021-12-02 | 17.80 | $17.47 | 95448 |
| 2021-12-01 | 17.83 | $16.91 | 133305 |
| 2021-11-30 | 17.93 | $17.18 | 345800 |
| 2021-11-29 | 18.01 | $17.49 | 174500 |
| 2021-11-26 | 18.06 | $17.51 | 177500 |
| 2021-11-24 | 18.12 | $18.07 | 112500 |
| 2021-11-23 | 18.13 | $18.40 | 125400 |
| 2021-11-22 | 18.10 | $18.31 | 131100 |
| 2021-11-19 | 18.07 | $17.84 | 96529 |
| 2021-11-18 | 18.10 | $18.05 | 93800 |
| 2021-11-17 | 18.10 | $18.20 | 184000 |
| 2021-11-16 | 18.09 | $18.77 | 143400 |
| 2021-11-15 | 18.02 | $18.64 | 171400 |
| 2021-11-12 | 17.96 | $18.70 | 139526 |
| 2021-11-11 | 17.88 | $18.44 | 68800 |
| 2021-11-10 | 17.82 | $18.29 | 81538 |
| 2021-11-09 | 17.77 | $18.34 | 121900 |
| 2021-11-08 | 17.71 | $18.35 | 85400 |
| 2021-11-05 | 17.65 | $18.67 | 188001 |
| 2021-11-04 | 17.54 | $18.23 | 414525 |
| 2021-11-03 | 17.46 | $18.24 | 241000 |
| 2021-11-02 | 17.38 | $18.06 | 190500 |
| 2021-11-01 | 17.31 | $17.90 | 168515 |
| 2021-10-29 | 17.25 | $17.41 | 169832 |
| 2021-10-28 | 17.23 | $17.53 | 235325 |
| 2021-10-27 | 17.20 | $17.47 | 143800 |
| 2021-10-26 | 17.17 | $17.53 | 114500 |
| 2021-10-25 | 17.14 | $17.64 | 151801 |
| 2021-10-22 | 17.08 | $17.50 | 93400 |
| 2021-10-21 | 17.04 | $17.50 | 160200 |
| 2021-10-20 | 16.99 | $17.47 | 124700 |
| 2021-10-19 | 16.94 | $17.37 | 162400 |
| 2021-10-18 | 16.89 | $17.62 | 131800 |
| 2021-10-15 | 16.82 | $17.61 | 289231 |
| 2021-10-14 | 16.73 | $17.78 | 207700 |
| 2021-10-13 | 16.62 | $17.56 | 142200 |
| 2021-10-12 | 16.52 | $17.72 | 188718 |
| 2021-10-11 | 16.40 | $17.93 | 228200 |
| 2021-10-08 | 16.24 | $17.82 | 676700 |
| 2021-10-07 | 16.07 | $19.25 | 732804 |
| 2021-10-06 | 15.74 | $16.71 | 291800 |
| 2021-10-05 | 15.63 | $16.37 | 288503 |
| 2021-10-04 | 15.56 | $16.16 | 91600 |
| 2021-10-01 | 15.49 | $16.04 | 147714 |
| 2021-09-30 | 15.43 | $15.78 | 161425 |
| 2021-09-29 | 15.40 | $15.83 | 114837 |
| 2021-09-28 | 15.35 | $15.70 | 128518 |
| 2021-09-27 | 15.32 | $15.80 | 94700 |
| 2021-09-24 | 15.27 | $15.59 | 88221 |
| 2021-09-23 | 15.23 | $15.40 | 148800 |
| 2021-09-22 | 15.21 | $14.90 | 91811 |
| 2021-09-21 | 15.25 | $14.67 | 111641 |
| 2021-09-20 | 15.31 | $15.04 | 243000 |
| 2021-09-17 | 15.33 | $14.69 | 1.0M |
| 2021-09-16 | 15.40 | $15.00 | 101300 |
| 2021-09-15 | 15.45 | $15.30 | 144900 |
| 2021-09-14 | 15.46 | $15.10 | 102301 |
| 2021-09-13 | 15.50 | $15.39 | 126300 |
| 2021-09-10 | 15.51 | $15.58 | 100300 |
| 2021-09-09 | 15.50 | $15.45 | 104625 |
| 2021-09-08 | 15.51 | $15.50 | 76340 |
| 2021-09-07 | 15.51 | $15.54 | 72806 |
| 2021-09-03 | 15.51 | $15.82 | 59200 |
| 2021-09-02 | 15.47 | $15.90 | 78400 |
| 2021-09-01 | 15.43 | $15.90 | 67541 |
| 2021-08-31 | 15.38 | $15.80 | 114800 |
| 2021-08-30 | 15.33 | $15.62 | 89300 |
| 2021-08-27 | 15.30 | $15.90 | 229994 |
| 2021-08-26 | 15.24 | $15.05 | 140514 |
| 2021-08-25 | 15.26 | $15.49 | 225900 |
| 2021-08-24 | 15.24 | $15.84 | 172000 |
| 2021-08-23 | 15.17 | $15.96 | 218423 |
| 2021-08-20 | 15.09 | $16.14 | 1.1M |
| 2021-08-19 | 14.98 | $15.38 | 288800 |
| 2021-08-18 | 14.94 | $14.99 | 134309 |
| 2021-08-17 | 14.93 | $15.19 | 107100 |
| 2021-08-16 | 14.90 | $15.45 | 317700 |
| 2021-08-13 | 14.85 | $15.49 | 277406 |
| 2021-08-12 | 14.78 | $15.09 | 156430 |
| 2021-08-11 | 14.75 | $14.76 | 113700 |
| 2021-08-10 | 14.74 | $14.43 | 132513 |
| 2021-08-09 | 14.78 | $14.36 | 126904 |
| 2021-08-06 | 14.82 | $14.43 | 124615 |
| 2021-08-05 | 14.86 | $14.57 | 181200 |
| 2021-08-04 | 14.89 | $14.57 | 216600 |
| 2021-08-03 | 14.93 | $15.02 | 221200 |
| 2021-08-02 | 14.92 | $14.77 | 387400 |
| 2021-07-30 | 14.93 | $15.49 | 226200 |
| 2021-07-29 | 14.87 | $16.07 | 297200 |
| 2021-07-28 | 14.75 | $15.87 | 218722 |
| 2021-07-27 | 14.63 | $15.73 | 262600 |
| 2021-07-26 | 14.51 | $16.29 | 306824 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.45
2026-07-24
Close Price
$3.76
Vol: 214522
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.63
Average
12.12
Maximum
21.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.45 | $3.76 | 214522 |
| 2026-07-23 | 4.52 | $3.76 | 2.0M |
| 2026-07-22 | 4.59 | $4.61 | 672500 |
| 2026-07-21 | 4.58 | $4.66 | 1.0M |
| 2026-07-20 | 4.56 | $4.42 | 552300 |
| 2026-07-17 | 4.56 | $4.64 | 581700 |
| 2026-07-16 | 4.54 | $4.69 | 854744 |
| 2026-07-15 | 4.51 | $4.59 | 359800 |
| 2026-07-14 | 4.49 | $4.59 | 437347 |
| 2026-07-13 | 4.47 | $4.65 | 518065 |
| 2026-07-10 | 4.45 | $4.72 | 624650 |
| 2026-07-09 | 4.42 | $4.69 | 360304 |
| 2026-07-08 | 4.39 | $4.61 | 394700 |
| 2026-07-07 | 4.37 | $4.71 | 280029 |
| 2026-07-06 | 4.34 | $4.61 | 292500 |
| 2026-07-02 | 4.32 | $4.62 | 384628 |
| 2026-07-01 | 4.29 | $4.49 | 413816 |
| 2026-06-30 | 4.28 | $4.25 | 410700 |
| 2026-06-29 | 4.30 | $4.37 | 904464 |
| 2026-06-26 | 4.30 | $4.07 | 4.1M |
| 2026-06-25 | 4.33 | $3.86 | 1.1M |
| 2026-06-24 | 4.39 | $4.14 | 766656 |
| 2026-06-23 | 4.42 | $4.17 | 848829 |
| 2026-06-22 | 4.44 | $4.09 | 477574 |
| 2026-06-18 | 4.48 | $4.23 | 894518 |
| 2026-06-17 | 4.51 | $4.29 | 593211 |
| 2026-06-16 | 4.52 | $4.39 | 353600 |
| 2026-06-15 | 4.53 | $4.36 | 320000 |
| 2026-06-12 | 4.55 | $4.65 | 208300 |
| 2026-06-11 | 4.53 | $4.67 | 370411 |
| 2026-06-10 | 4.51 | $4.71 | 314100 |
| 2026-06-09 | 4.48 | $4.69 | 304500 |
| 2026-06-08 | 4.46 | $4.53 | 325046 |
| 2026-06-05 | 4.45 | $4.53 | 292800 |
| 2026-06-04 | 4.44 | $4.47 | 364800 |
| 2026-06-03 | 4.43 | $4.40 | 235300 |
| 2026-06-02 | 4.43 | $4.64 | 548200 |
| 2026-06-01 | 4.40 | $4.69 | 462736 |
| 2026-05-29 | 4.37 | $4.52 | 349100 |
| 2026-05-28 | 4.36 | $4.34 | 275600 |
| 2026-05-27 | 4.36 | $4.15 | 368547 |
| 2026-05-26 | 4.38 | $4.32 | 485900 |
| 2026-05-22 | 4.38 | $4.53 | 226800 |
| 2026-05-21 | 4.35 | $4.50 | 437614 |
| 2026-05-20 | 4.33 | $4.44 | 315300 |
| 2026-05-19 | 4.31 | $4.29 | 326718 |
| 2026-05-18 | 4.31 | $4.30 | 340000 |
| 2026-05-15 | 4.30 | $4.40 | 321025 |
| 2026-05-14 | 4.28 | $4.36 | 226843 |
| 2026-05-13 | 4.26 | $4.34 | 191231 |
| 2026-05-12 | 4.25 | $4.30 | 307818 |
| 2026-05-11 | 4.23 | $4.36 | 346730 |
| 2026-05-08 | 4.20 | $4.45 | 423829 |
| 2026-05-07 | 4.17 | $4.46 | 436707 |
| 2026-05-06 | 4.12 | $4.34 | 197200 |
| 2026-05-05 | 4.09 | $4.28 | 178400 |
| 2026-05-04 | 4.05 | $4.21 | 346100 |
| 2026-05-01 | 4.02 | $4.39 | 358512 |
| 2026-04-30 | 3.97 | $4.24 | 205411 |
| 2026-04-29 | 3.94 | $4.09 | 202224 |
| 2026-04-28 | 3.91 | $4.11 | 198800 |
| 2026-04-27 | 3.88 | $4.02 | 252047 |
| 2026-04-24 | 3.86 | $4.04 | 317915 |
| 2026-04-23 | 3.83 | $3.90 | 283039 |
| 2026-04-22 | 3.82 | $4.07 | 250800 |
| 2026-04-21 | 3.78 | $4.05 | 236848 |
| 2026-04-20 | 3.75 | $4.07 | 338600 |
| 2026-04-17 | 3.72 | $3.93 | 188121 |
| 2026-04-16 | 3.69 | $3.87 | 178100 |
| 2026-04-15 | 3.68 | $3.85 | 193321 |
| 2026-04-14 | 3.66 | $3.77 | 254942 |
| 2026-04-13 | 3.65 | $3.77 | 430647 |
| 2026-04-10 | 3.64 | $3.62 | 697036 |
| 2026-04-09 | 3.64 | $3.47 | 1.4M |
| 2026-04-08 | 3.66 | $3.52 | 631400 |
| 2026-04-07 | 3.67 | $3.58 | 242018 |
| 2026-04-06 | 3.68 | $3.67 | 159000 |
| 2026-04-02 | 3.68 | $3.68 | 260118 |
| 2026-04-01 | 3.68 | $3.65 | 167100 |
| 2026-03-31 | 3.68 | $3.73 | 296003 |
| 2026-03-30 | 3.67 | $3.71 | 252688 |
| 2026-03-27 | 3.67 | $3.62 | 171602 |
| 2026-03-26 | 3.67 | $3.72 | 165137 |
| 2026-03-25 | 3.67 | $3.68 | 158000 |
| 2026-03-24 | 3.67 | $3.71 | 240010 |
| 2026-03-23 | 3.66 | $3.74 | 484126 |
| 2026-03-20 | 3.65 | $3.72 | 726701 |
| 2026-03-19 | 3.65 | $3.79 | 280046 |
| 2026-03-18 | 3.63 | $3.70 | 311000 |
| 2026-03-17 | 3.63 | $3.63 | 313235 |
| 2026-03-16 | 3.63 | $3.62 | 395800 |
| 2026-03-13 | 3.64 | $3.61 | 301724 |
| 2026-03-12 | 3.65 | $3.53 | 548246 |
| 2026-03-11 | 3.67 | $3.49 | 261100 |
| 2026-03-10 | 3.69 | $3.57 | 261301 |
| 2026-03-09 | 3.72 | $3.63 | 374568 |
| 2026-03-06 | 3.74 | $3.61 | 432220 |
| 2026-03-05 | 3.76 | $3.70 | 328517 |
| 2026-03-04 | 3.78 | $3.75 | 275700 |
| 2026-03-03 | 3.80 | $3.67 | 273500 |
| 2026-03-02 | 3.83 | $3.69 | 248000 |
| 2026-02-27 | 3.86 | $3.76 | 285800 |
| 2026-02-26 | 3.89 | $3.78 | 392847 |
| 2026-02-25 | 3.92 | $3.69 | 626400 |
| 2026-02-24 | 3.96 | $3.57 | 465800 |
| 2026-02-23 | 4.02 | $3.49 | 689000 |
| 2026-02-20 | 4.09 | $3.72 | 407306 |
| 2026-02-19 | 4.14 | $3.89 | 343752 |
| 2026-02-18 | 4.17 | $3.87 | 537400 |
| 2026-02-17 | 4.21 | $3.78 | 341400 |
| 2026-02-13 | 4.27 | $3.87 | 422100 |
| 2026-02-12 | 4.32 | $3.95 | 760007 |
| 2026-02-11 | 4.36 | $4.02 | 769501 |
| 2026-02-10 | 4.40 | $4.25 | 345900 |
| 2026-02-09 | 4.42 | $4.35 | 314210 |
| 2026-02-06 | 4.44 | $4.37 | 358913 |
| 2026-02-05 | 4.45 | $4.27 | 406100 |
| 2026-02-04 | 4.48 | $4.42 | 312800 |
| 2026-02-03 | 4.49 | $4.49 | 515390 |
| 2026-02-02 | 4.51 | $4.68 | 407145 |
| 2026-01-30 | 4.50 | $4.53 | 437178 |
| 2026-01-29 | 4.52 | $4.35 | 938562 |
| 2026-01-28 | 4.55 | $4.24 | 355949 |
| 2026-01-27 | 4.60 | $4.34 | 607019 |
| 2026-01-26 | 4.64 | $4.45 | 365300 |
| 2026-01-23 | 4.68 | $4.39 | 327206 |
| 2026-01-22 | 4.73 | $4.35 | 623676 |
| 2026-01-21 | 4.78 | $4.41 | 363400 |
| 2026-01-20 | 4.84 | $4.42 | 654311 |
| 2026-01-16 | 4.89 | $4.61 | 330627 |
| 2026-01-15 | 4.94 | $4.66 | 384200 |
| 2026-01-14 | 4.97 | $4.67 | 346800 |
| 2026-01-13 | 5.02 | $4.64 | 410000 |
| 2026-01-12 | 5.06 | $4.83 | 537600 |
| 2026-01-09 | 5.09 | $4.80 | 672300 |
| 2026-01-08 | 5.13 | $4.50 | 1.4M |
| 2026-01-07 | 5.19 | $5.27 | 338700 |
| 2026-01-06 | 5.18 | $5.22 | 381236 |
| 2026-01-05 | 5.18 | $5.19 | 257000 |
| 2026-01-02 | 5.17 | $5.05 | 245014 |
| 2025-12-31 | 5.18 | $5.04 | 250701 |
| 2025-12-30 | 5.18 | $5.10 | 232264 |
| 2025-12-29 | 5.18 | $5.26 | 229004 |
| 2025-12-26 | 5.17 | $5.26 | 125900 |
| 2025-12-24 | 5.15 | $5.22 | 102200 |
| 2025-12-23 | 5.13 | $5.19 | 188837 |
| 2025-12-22 | 5.11 | $5.26 | 250100 |
| 2025-12-19 | 5.08 | $5.28 | 1.1M |
| 2025-12-18 | 5.05 | $5.26 | 197600 |
| 2025-12-17 | 5.02 | $5.23 | 248800 |
| 2025-12-16 | 4.98 | $5.21 | 244402 |
| 2025-12-15 | 4.95 | $5.16 | 210800 |
| 2025-12-12 | 4.92 | $5.18 | 239500 |
| 2025-12-11 | 4.89 | $5.25 | 315300 |
| 2025-12-10 | 4.84 | $5.08 | 823703 |
| 2025-12-09 | 4.81 | $5.04 | 316339 |
| 2025-12-08 | 4.78 | $4.87 | 288500 |
| 2025-12-05 | 4.76 | $4.86 | 229100 |
| 2025-12-04 | 4.75 | $4.86 | 318427 |
| 2025-12-03 | 4.73 | $4.85 | 361900 |
| 2025-12-02 | 4.71 | $4.77 | 223900 |
| 2025-12-01 | 4.70 | $4.81 | 247400 |
| 2025-11-28 | 4.69 | $4.84 | 150706 |
| 2025-11-26 | 4.66 | $4.81 | 180310 |
| 2025-11-25 | 4.64 | $4.76 | 285521 |
| 2025-11-24 | 4.63 | $4.57 | 409800 |
| 2025-11-21 | 4.63 | $4.83 | 400100 |
| 2025-11-20 | 4.60 | $4.55 | 297621 |
| 2025-11-19 | 4.60 | $4.73 | 553900 |
| 2025-11-18 | 4.58 | $4.74 | 512233 |
| 2025-11-17 | 4.56 | $4.69 | 474108 |
| 2025-11-14 | 4.54 | $4.80 | 555154 |
| 2025-11-13 | 4.51 | $4.65 | 603000 |
| 2025-11-12 | 4.49 | $4.53 | 311500 |
| 2025-11-11 | 4.48 | $4.54 | 320100 |
| 2025-11-10 | 4.48 | $4.34 | 349100 |
| 2025-11-07 | 4.49 | $4.47 | 302800 |
| 2025-11-06 | 4.48 | $4.56 | 375619 |
| 2025-11-05 | 4.47 | $4.75 | 410500 |
| 2025-11-04 | 4.45 | $4.55 | 671600 |
| 2025-11-03 | 4.44 | $4.68 | 1.3M |
| 2025-10-31 | 4.42 | $4.40 | 667408 |
| 2025-10-30 | 4.44 | $4.30 | 344200 |
| 2025-10-29 | 4.46 | $4.36 | 481300 |
| 2025-10-28 | 4.48 | $4.49 | 437390 |
| 2025-10-27 | 4.49 | $4.38 | 277248 |
| 2025-10-24 | 4.52 | $4.54 | 432430 |
| 2025-10-23 | 4.53 | $4.41 | 624725 |
| 2025-10-22 | 4.56 | $4.38 | 405435 |
| 2025-10-21 | 4.59 | $4.41 | 503610 |
| 2025-10-20 | 4.63 | $4.35 | 315632 |
| 2025-10-17 | 4.68 | $4.35 | 470900 |
| 2025-10-16 | 4.73 | $4.59 | 1.0M |
| 2025-10-15 | 4.76 | $4.40 | 1.0M |
| 2025-10-14 | 4.81 | $4.25 | 589100 |
| 2025-10-13 | 4.88 | $4.30 | 677421 |
| 2025-10-10 | 4.96 | $4.54 | 806000 |
| 2025-10-09 | 5.01 | $4.75 | 1.1M |
| 2025-10-08 | 5.04 | $4.95 | 900911 |
| 2025-10-07 | 5.06 | $4.85 | 419403 |
| 2025-10-06 | 5.08 | $4.92 | 271779 |
| 2025-10-03 | 5.10 | $4.96 | 251887 |
| 2025-10-02 | 5.12 | $4.88 | 231561 |
| 2025-10-01 | 5.14 | $5.05 | 339974 |
| 2025-09-30 | 5.15 | $5.05 | 483894 |
| 2025-09-29 | 5.16 | $5.05 | 269901 |
| 2025-09-26 | 5.17 | $5.08 | 234800 |
| 2025-09-25 | 5.18 | $5.05 | 299403 |
| 2025-09-24 | 5.19 | $5.17 | 216035 |
| 2025-09-23 | 5.18 | $5.09 | 207637 |
| 2025-09-22 | 5.19 | $5.31 | 332925 |
| 2025-09-19 | 5.17 | $5.28 | 753900 |
| 2025-09-18 | 5.15 | $5.47 | 242700 |
| 2025-09-17 | 5.11 | $5.28 | 282500 |
| 2025-09-16 | 5.08 | $5.19 | 228300 |
| 2025-09-15 | 5.06 | $5.25 | 232015 |
| 2025-09-12 | 5.03 | $5.14 | 276921 |
| 2025-09-11 | 5.01 | $5.09 | 263500 |
| 2025-09-10 | 5.00 | $4.99 | 287436 |
| 2025-09-09 | 4.99 | $5.06 | 180700 |
| 2025-09-08 | 4.97 | $5.15 | 242905 |
| 2025-09-05 | 4.94 | $5.00 | 333014 |
| 2025-09-04 | 4.93 | $5.07 | 386579 |
| 2025-09-03 | 4.90 | $5.13 | 364600 |
| 2025-09-02 | 4.87 | $5.14 | 292641 |
| 2025-08-29 | 4.83 | $5.11 | 322719 |
| 2025-08-28 | 4.80 | $5.05 | 290100 |
| 2025-08-27 | 4.77 | $5.05 | 298402 |
| 2025-08-26 | 4.74 | $4.85 | 231225 |
| 2025-08-25 | 4.73 | $4.85 | 165800 |
| 2025-08-22 | 4.72 | $4.98 | 209900 |
| 2025-08-21 | 4.71 | $4.68 | 218356 |
| 2025-08-20 | 4.72 | $4.64 | 169034 |
| 2025-08-19 | 4.74 | $4.72 | 164400 |
| 2025-08-18 | 4.76 | $4.75 | 229000 |
| 2025-08-15 | 4.78 | $4.63 | 348600 |
| 2025-08-14 | 4.81 | $4.72 | 189002 |
| 2025-08-13 | 4.84 | $4.93 | 267100 |
| 2025-08-12 | 4.85 | $4.55 | 265641 |
| 2025-08-11 | 4.90 | $4.47 | 267429 |
| 2025-08-08 | 4.96 | $4.60 | 340843 |
| 2025-08-07 | 5.01 | $4.64 | 217515 |
| 2025-08-06 | 5.06 | $4.69 | 246600 |
| 2025-08-05 | 5.12 | $4.65 | 475742 |
| 2025-08-04 | 5.18 | $4.65 | 403651 |
| 2025-08-01 | 5.25 | $4.78 | 378221 |
| 2025-07-31 | 5.32 | $5.06 | 613400 |
| 2025-07-30 | 5.36 | $4.98 | 282188 |
| 2025-07-29 | 5.41 | $5.07 | 282727 |
| 2025-07-28 | 5.46 | $5.19 | 326300 |
| 2025-07-25 | 5.49 | $5.79 | 508300 |
| 2025-07-24 | 5.47 | $5.27 | 155444 |
| 2025-07-23 | 5.49 | $5.50 | 248282 |
| 2025-07-22 | 5.50 | $5.34 | 233000 |
| 2025-07-21 | 5.51 | $5.20 | 204927 |
| 2025-07-18 | 5.55 | $5.30 | 422939 |
| 2025-07-17 | 5.57 | $5.34 | 620645 |
| 2025-07-16 | 5.59 | $5.27 | 265117 |
| 2025-07-15 | 5.62 | $5.27 | 244800 |
| 2025-07-14 | 5.65 | $5.45 | 242100 |
| 2025-07-11 | 5.66 | $5.61 | 323019 |
| 2025-07-10 | 5.65 | $5.72 | 189600 |
| 2025-07-09 | 5.64 | $5.79 | 151400 |
| 2025-07-08 | 5.61 | $5.90 | 203300 |
| 2025-07-07 | 5.58 | $5.94 | 209214 |
| 2025-07-03 | 5.53 | $6.03 | 162834 |
| 2025-07-02 | 5.47 | $5.93 | 227613 |
| 2025-07-01 | 5.42 | $5.76 | 329548 |
| 2025-06-30 | 5.38 | $5.37 | 155700 |
| 2025-06-27 | 5.38 | $5.46 | 344609 |
| 2025-06-26 | 5.36 | $5.42 | 159732 |
| 2025-06-25 | 5.35 | $5.24 | 126934 |
| 2025-06-24 | 5.36 | $5.34 | 182005 |
| 2025-06-23 | 5.36 | $5.24 | 170137 |
| 2025-06-20 | 5.36 | $5.34 | 449023 |
| 2025-06-18 | 5.36 | $5.49 | 160800 |
| 2025-06-17 | 5.34 | $5.38 | 178356 |
| 2025-06-16 | 5.33 | $5.62 | 226609 |
| 2025-06-13 | 5.29 | $5.38 | 239113 |
| 2025-06-12 | 5.28 | $5.51 | 131246 |
| 2025-06-11 | 5.26 | $5.53 | 146720 |
| 2025-06-10 | 5.23 | $5.46 | 173600 |
| 2025-06-09 | 5.21 | $5.32 | 242027 |
| 2025-06-06 | 5.21 | $5.14 | 217100 |
| 2025-06-05 | 5.22 | $5.07 | 117821 |
| 2025-06-04 | 5.24 | $5.23 | 118400 |
| 2025-06-03 | 5.25 | $5.27 | 124730 |
| 2025-06-02 | 5.26 | $5.13 | 190800 |
| 2025-05-30 | 5.28 | $5.22 | 205600 |
| 2025-05-29 | 5.30 | $5.29 | 233900 |
| 2025-05-28 | 5.31 | $5.22 | 213504 |
| 2025-05-27 | 5.34 | $5.35 | 398400 |
| 2025-05-23 | 5.35 | $4.94 | 200200 |
| 2025-05-22 | 5.40 | $5.05 | 181500 |
| 2025-05-21 | 5.45 | $5.00 | 205500 |
| 2025-05-20 | 5.50 | $5.23 | 138709 |
| 2025-05-19 | 5.53 | $5.35 | 146400 |
| 2025-05-16 | 5.55 | $5.40 | 177800 |
| 2025-05-15 | 5.56 | $5.39 | 145204 |
| 2025-05-14 | 5.58 | $5.44 | 247200 |
| 2025-05-13 | 5.59 | $5.53 | 130444 |
| 2025-05-12 | 5.59 | $5.70 | 223322 |
| 2025-05-09 | 5.57 | $5.45 | 152700 |
| 2025-05-08 | 5.58 | $5.63 | 206903 |
| 2025-05-07 | 5.57 | $5.41 | 180811 |
| 2025-05-06 | 5.58 | $5.52 | 156400 |
| 2025-05-05 | 5.57 | $5.69 | 155248 |
| 2025-05-02 | 5.55 | $5.82 | 170100 |
| 2025-05-01 | 5.51 | $5.75 | 260541 |
| 2025-04-30 | 5.49 | $5.74 | 210400 |
| 2025-04-29 | 5.47 | $5.81 | 287445 |
| 2025-04-28 | 5.44 | $5.61 | 265543 |
| 2025-04-25 | 5.44 | $5.50 | 201714 |
| 2025-04-24 | 5.46 | $5.51 | 199811 |
| 2025-04-23 | 5.48 | $5.36 | 325300 |
| 2025-04-22 | 5.52 | $5.46 | 251600 |
| 2025-04-21 | 5.56 | $5.36 | 341849 |
| 2025-04-17 | 5.61 | $5.29 | 308237 |
| 2025-04-16 | 5.68 | $5.37 | 240231 |
| 2025-04-15 | 5.75 | $5.40 | 297824 |
| 2025-04-14 | 5.82 | $5.45 | 331805 |
| 2025-04-11 | 5.89 | $5.35 | 333545 |
| 2025-04-10 | 5.99 | $5.30 | 492938 |
| 2025-04-09 | 6.09 | $5.61 | 661600 |
| 2025-04-08 | 6.17 | $5.10 | 642000 |
| 2025-04-07 | 6.30 | $5.13 | 945200 |
| 2025-04-04 | 6.44 | $5.20 | 964037 |
| 2025-04-03 | 6.59 | $5.32 | 821735 |
| 2025-04-02 | 6.73 | $6.63 | 287587 |
| 2025-04-01 | 6.75 | $6.65 | 370200 |
| 2025-03-31 | 6.77 | $6.54 | 250900 |
| 2025-03-28 | 6.81 | $6.56 | 185509 |
| 2025-03-27 | 6.84 | $6.75 | 140844 |
| 2025-03-26 | 6.86 | $6.66 | 150250 |
| 2025-03-25 | 6.89 | $6.71 | 226600 |
| 2025-03-24 | 6.92 | $6.83 | 335700 |
| 2025-03-21 | 6.94 | $6.77 | 521100 |
| 2025-03-20 | 6.97 | $6.85 | 159014 |
| 2025-03-19 | 7.00 | $6.84 | 211200 |
| 2025-03-18 | 7.03 | $6.86 | 246124 |
| 2025-03-17 | 7.07 | $6.87 | 231317 |
| 2025-03-14 | 7.11 | $6.89 | 203200 |
| 2025-03-13 | 7.15 | $6.74 | 150809 |
| 2025-03-12 | 7.22 | $6.86 | 281300 |
| 2025-03-11 | 7.28 | $6.88 | 288700 |
| 2025-03-10 | 7.34 | $7.07 | 243900 |
| 2025-03-07 | 7.39 | $7.28 | 165000 |
| 2025-03-06 | 7.43 | $7.19 | 245182 |
| 2025-03-05 | 7.48 | $7.10 | 248600 |
| 2025-03-04 | 7.54 | $7.04 | 281600 |
| 2025-03-03 | 7.62 | $7.06 | 280100 |
| 2025-02-28 | 7.70 | $7.28 | 322900 |
| 2025-02-27 | 7.76 | $7.28 | 250200 |
| 2025-02-26 | 7.83 | $7.39 | 239235 |
| 2025-02-25 | 7.90 | $7.32 | 219500 |
| 2025-02-24 | 7.97 | $7.41 | 275100 |
| 2025-02-21 | 8.05 | $7.51 | 275700 |
| 2025-02-20 | 8.12 | $7.67 | 261900 |
| 2025-02-19 | 8.18 | $7.96 | 213500 |
| 2025-02-18 | 8.21 | $7.89 | 288411 |
| 2025-02-14 | 8.26 | $7.86 | 256800 |
| 2025-02-13 | 8.31 | $8.15 | 141805 |
| 2025-02-12 | 8.33 | $8.30 | 240700 |
| 2025-02-11 | 8.35 | $8.33 | 222400 |
| 2025-02-10 | 8.35 | $8.14 | 193828 |
| 2025-02-07 | 8.38 | $7.98 | 315500 |
| 2025-02-06 | 8.43 | $8.09 | 183438 |
| 2025-02-05 | 8.47 | $8.38 | 234900 |
| 2025-02-04 | 8.48 | $8.38 | 218400 |
| 2025-02-03 | 8.50 | $8.13 | 443700 |
| 2025-01-31 | 8.55 | $8.40 | 269400 |
| 2025-01-30 | 8.56 | $8.53 | 158845 |
| 2025-01-29 | 8.57 | $8.53 | 309100 |
| 2025-01-28 | 8.58 | $8.49 | 246817 |
| 2025-01-27 | 8.59 | $8.60 | 249576 |
| 2025-01-24 | 8.58 | $8.62 | 256300 |
| 2025-01-23 | 8.57 | $8.52 | 227619 |
| 2025-01-22 | 8.57 | $8.58 | 281826 |
| 2025-01-21 | 8.56 | $8.69 | 411626 |
| 2025-01-17 | 8.54 | $8.50 | 458700 |
| 2025-01-16 | 8.54 | $8.56 | 321700 |
| 2025-01-15 | 8.53 | $8.50 | 420607 |
| 2025-01-14 | 8.52 | $8.51 | 302205 |
| 2025-01-13 | 8.51 | $8.45 | 527286 |
| 2025-01-10 | 8.52 | $8.35 | 433500 |
| 2025-01-08 | 8.53 | $8.54 | 460325 |
| 2025-01-07 | 8.53 | $8.87 | 467416 |
| 2025-01-06 | 8.49 | $8.87 | 566303 |
| 2025-01-03 | 8.45 | $9.08 | 1.1M |
| 2025-01-02 | 8.39 | $8.72 | 866992 |
| 2024-12-31 | 8.36 | $8.53 | 344691 |
| 2024-12-30 | 8.35 | $8.41 | 431658 |
| 2024-12-27 | 8.35 | $8.41 | 294381 |
| 2024-12-26 | 8.35 | $8.36 | 401333 |
| 2024-12-24 | 8.35 | $8.12 | 151700 |
| 2024-12-23 | 8.38 | $8.05 | 268214 |
| 2024-12-20 | 8.42 | $8.18 | 772711 |
| 2024-12-19 | 8.45 | $8.10 | 321313 |
| 2024-12-18 | 8.49 | $8.04 | 297700 |
| 2024-12-17 | 8.53 | $8.37 | 424400 |
| 2024-12-16 | 8.54 | $8.24 | 647147 |
| 2024-12-13 | 8.56 | $8.61 | 461332 |
| 2024-12-12 | 8.55 | $8.76 | 202330 |
| 2024-12-11 | 8.53 | $8.81 | 282708 |
| 2024-12-10 | 8.50 | $8.75 | 241433 |
| 2024-12-09 | 8.48 | $8.57 | 235410 |
| 2024-12-06 | 8.47 | $8.57 | 403000 |
| 2024-12-05 | 8.47 | $8.50 | 266300 |
| 2024-12-04 | 8.47 | $8.48 | 186217 |
| 2024-12-03 | 8.48 | $8.42 | 167955 |
| 2024-12-02 | 8.49 | $8.54 | 243051 |
| 2024-11-29 | 8.48 | $8.44 | 91300 |
| 2024-11-27 | 8.49 | $8.44 | 185802 |
| 2024-11-26 | 8.49 | $8.44 | 258718 |
| 2024-11-25 | 8.49 | $8.49 | 231715 |
| 2024-11-22 | 8.48 | $8.41 | 182400 |
| 2024-11-21 | 8.49 | $8.40 | 217300 |
| 2024-11-20 | 8.49 | $8.29 | 231600 |
| 2024-11-19 | 8.50 | $8.26 | 275456 |
| 2024-11-18 | 8.52 | $8.34 | 209800 |
| 2024-11-15 | 8.53 | $8.34 | 339525 |
| 2024-11-14 | 8.54 | $8.60 | 472210 |
| 2024-11-13 | 8.52 | $8.75 | 401300 |
| 2024-11-12 | 8.49 | $8.93 | 317756 |
| 2024-11-11 | 8.44 | $8.94 | 291700 |
| 2024-11-08 | 8.38 | $8.80 | 262500 |
| 2024-11-07 | 8.34 | $8.88 | 462653 |
| 2024-11-06 | 8.29 | $8.95 | 466749 |
| 2024-11-05 | 8.22 | $8.13 | 248222 |
| 2024-11-04 | 8.24 | $7.99 | 281400 |
| 2024-11-01 | 8.27 | $7.96 | 333800 |
| 2024-10-31 | 8.30 | $8.05 | 201600 |
| 2024-10-30 | 8.33 | $8.30 | 206348 |
| 2024-10-29 | 8.33 | $8.28 | 251200 |
| 2024-10-28 | 8.35 | $8.31 | 298000 |
| 2024-10-25 | 8.36 | $8.15 | 195726 |
| 2024-10-24 | 8.40 | $8.26 | 250100 |
| 2024-10-23 | 8.43 | $8.23 | 285028 |
| 2024-10-22 | 8.47 | $8.36 | 354000 |
| 2024-10-21 | 8.50 | $8.43 | 357746 |
| 2024-10-18 | 8.53 | $8.47 | 260903 |
| 2024-10-17 | 8.57 | $8.49 | 278439 |
| 2024-10-16 | 8.61 | $8.58 | 319700 |
| 2024-10-15 | 8.65 | $8.42 | 368700 |
| 2024-10-14 | 8.71 | $8.28 | 441237 |
| 2024-10-11 | 8.79 | $8.36 | 516400 |
| 2024-10-10 | 8.88 | $8.26 | 423525 |
| 2024-10-09 | 8.98 | $8.35 | 534558 |
| 2024-10-08 | 9.07 | $8.31 | 753818 |
| 2024-10-07 | 9.18 | $8.22 | 778427 |
| 2024-10-04 | 9.31 | $8.37 | 789500 |
| 2024-10-03 | 9.42 | $8.36 | 787519 |
| 2024-10-02 | 9.55 | $8.35 | 1.2M |
| 2024-10-01 | 9.68 | $9.47 | 525300 |
| 2024-09-30 | 9.71 | $9.70 | 348512 |
| 2024-09-27 | 9.72 | $9.46 | 450815 |
| 2024-09-26 | 9.76 | $9.40 | 463125 |
| 2024-09-25 | 9.81 | $9.28 | 526401 |
| 2024-09-24 | 9.87 | $9.46 | 341930 |
| 2024-09-23 | 9.92 | $9.59 | 307400 |
| 2024-09-20 | 9.96 | $9.94 | 1.2M |
| 2024-09-19 | 9.96 | $10.17 | 338709 |
| 2024-09-18 | 9.95 | $9.99 | 319600 |
| 2024-09-17 | 9.95 | $10.04 | 308227 |
| 2024-09-16 | 9.95 | $9.97 | 208625 |
| 2024-09-13 | 9.96 | $10.01 | 239306 |
| 2024-09-12 | 9.96 | $9.86 | 206500 |
| 2024-09-11 | 9.98 | $9.74 | 292634 |
| 2024-09-10 | 10.01 | $9.84 | 338200 |
| 2024-09-09 | 10.03 | $9.57 | 276646 |
| 2024-09-06 | 10.08 | $9.56 | 212800 |
| 2024-09-05 | 10.14 | $9.84 | 242200 |
| 2024-09-04 | 10.17 | $9.95 | 495303 |
| 2024-09-03 | 10.19 | $10.10 | 373100 |
| 2024-08-30 | 10.20 | $10.43 | 853400 |
| 2024-08-29 | 10.19 | $10.36 | 327100 |
| 2024-08-28 | 10.18 | $10.19 | 266900 |
| 2024-08-27 | 10.20 | $10.17 | 189700 |
| 2024-08-26 | 10.23 | $10.25 | 193500 |
| 2024-08-23 | 10.26 | $10.19 | 259400 |
| 2024-08-22 | 10.30 | $10.03 | 256116 |
| 2024-08-21 | 10.36 | $10.24 | 288118 |
| 2024-08-20 | 10.41 | $10.02 | 277512 |
| 2024-08-19 | 10.49 | $10.27 | 337300 |
| 2024-08-16 | 10.55 | $10.18 | 273246 |
| 2024-08-15 | 10.62 | $10.20 | 275938 |
| 2024-08-14 | 10.69 | $10.04 | 240548 |
| 2024-08-13 | 10.78 | $9.94 | 304229 |
| 2024-08-12 | 10.88 | $9.94 | 290100 |
| 2024-08-09 | 10.99 | $10.07 | 343446 |
| 2024-08-08 | 11.09 | $10.23 | 324414 |
| 2024-08-07 | 11.17 | $10.17 | 289226 |
| 2024-08-06 | 11.25 | $10.70 | 351300 |
| 2024-08-05 | 11.28 | $10.76 | 414815 |
| 2024-08-02 | 11.30 | $11.25 | 330100 |
| 2024-08-01 | 11.27 | $11.18 | 313415 |
| 2024-07-31 | 11.24 | $11.93 | 478000 |
| 2024-07-30 | 11.13 | $11.94 | 283300 |
| 2024-07-29 | 11.02 | $11.70 | 326300 |
| 2024-07-26 | 10.93 | $11.71 | 515128 |
| 2024-07-25 | 10.83 | $11.60 | 521741 |
| 2024-07-24 | 10.74 | $11.46 | 678301 |
| 2024-07-23 | 10.66 | $11.04 | 497400 |
| 2024-07-22 | 10.62 | $11.45 | 504700 |
| 2024-07-19 | 10.54 | $11.20 | 694645 |
| 2024-07-18 | 10.47 | $10.62 | 429100 |
| 2024-07-17 | 10.46 | $10.97 | 593615 |
| 2024-07-16 | 10.42 | $10.96 | 448109 |
| 2024-07-15 | 10.38 | $10.31 | 461500 |
| 2024-07-12 | 10.40 | $10.23 | 893900 |
| 2024-07-11 | 10.43 | $10.25 | 444541 |
| 2024-07-10 | 10.46 | $9.77 | 425500 |
| 2024-07-09 | 10.54 | $9.78 | 534548 |
| 2024-07-08 | 10.62 | $10.12 | 330900 |
| 2024-07-05 | 10.68 | $10.23 | 491406 |
| 2024-07-03 | 10.73 | $10.55 | 248000 |
| 2024-07-02 | 10.75 | $10.42 | 350042 |
| 2024-07-01 | 10.79 | $10.66 | 410100 |
| 2024-06-28 | 10.82 | $11.04 | 608700 |
| 2024-06-27 | 10.80 | $11.03 | 429822 |
| 2024-06-26 | 10.79 | $10.99 | 587938 |
| 2024-06-25 | 10.78 | $10.86 | 744808 |
| 2024-06-24 | 10.78 | $10.79 | 968919 |
| 2024-06-21 | 10.80 | $10.49 | 9.6M |
| 2024-06-20 | 10.84 | $10.68 | 718326 |
| 2024-06-18 | 10.87 | $10.59 | 592105 |
| 2024-06-17 | 10.91 | $10.60 | 733500 |
| 2024-06-14 | 10.96 | $10.62 | 995800 |
| 2024-06-13 | 11.00 | $10.70 | 720800 |
| 2024-06-12 | 11.04 | $10.64 | 673003 |
| 2024-06-11 | 11.10 | $10.76 | 724105 |
| 2024-06-10 | 11.14 | $10.55 | 1.6M |
| 2024-06-07 | 11.21 | $10.99 | 254548 |
| 2024-06-06 | 11.24 | $11.10 | 293800 |
| 2024-06-05 | 11.26 | $11.28 | 190132 |
| 2024-06-04 | 11.26 | $11.31 | 301421 |
| 2024-06-03 | 11.25 | $11.29 | 313400 |
| 2024-05-31 | 11.25 | $11.45 | 379800 |
| 2024-05-30 | 11.24 | $11.16 | 276400 |
| 2024-05-29 | 11.24 | $10.91 | 214300 |
| 2024-05-28 | 11.28 | $11.14 | 158200 |
| 2024-05-24 | 11.29 | $11.16 | 249928 |
| 2024-05-23 | 11.30 | $11.09 | 464612 |
| 2024-05-22 | 11.32 | $11.21 | 331600 |
| 2024-05-21 | 11.32 | $11.10 | 171826 |
| 2024-05-20 | 11.34 | $11.31 | 216800 |
| 2024-05-17 | 11.33 | $11.45 | 207039 |
| 2024-05-16 | 11.31 | $11.51 | 233000 |
| 2024-05-15 | 11.29 | $11.42 | 245900 |
| 2024-05-14 | 11.27 | $11.56 | 234000 |
| 2024-05-13 | 11.23 | $11.61 | 278300 |
| 2024-05-10 | 11.19 | $11.30 | 231000 |
| 2024-05-09 | 11.18 | $11.35 | 398104 |
| 2024-05-08 | 11.17 | $11.32 | 165500 |
| 2024-05-07 | 11.16 | $11.12 | 266232 |
| 2024-05-06 | 11.18 | $11.23 | 180102 |
| 2024-05-03 | 11.19 | $11.17 | 173200 |
| 2024-05-02 | 11.21 | $11.19 | 271117 |
| 2024-05-01 | 11.22 | $11.10 | 188200 |
| 2024-04-30 | 11.26 | $11.05 | 351635 |
| 2024-04-29 | 11.30 | $11.05 | 294505 |
| 2024-04-26 | 11.35 | $11.10 | 307701 |
| 2024-04-25 | 11.41 | $11.01 | 214800 |
| 2024-04-24 | 11.49 | $11.23 | 348200 |
| 2024-04-23 | 11.55 | $11.26 | 355700 |
| 2024-04-22 | 11.62 | $11.23 | 262918 |
| 2024-04-19 | 11.70 | $11.27 | 360226 |
| 2024-04-18 | 11.78 | $11.05 | 338700 |
| 2024-04-17 | 11.90 | $11.01 | 257908 |
| 2024-04-16 | 12.02 | $11.21 | 312200 |
| 2024-04-15 | 12.14 | $11.33 | 329600 |
| 2024-04-12 | 12.26 | $11.61 | 240300 |
| 2024-04-11 | 12.35 | $11.82 | 218000 |
| 2024-04-10 | 12.43 | $11.77 | 629300 |
| 2024-04-09 | 12.53 | $12.11 | 333114 |
| 2024-04-08 | 12.60 | $11.95 | 370900 |
| 2024-04-05 | 12.70 | $12.03 | 711703 |
| 2024-04-04 | 12.79 | $11.35 | 1.1M |
| 2024-04-03 | 12.97 | $12.28 | 371736 |
| 2024-04-02 | 13.06 | $12.60 | 389212 |
| 2024-04-01 | 13.12 | $12.97 | 298800 |
| 2024-03-28 | 13.16 | $13.16 | 274340 |
| 2024-03-27 | 13.18 | $13.06 | 328505 |
| 2024-03-26 | 13.22 | $12.65 | 214912 |
| 2024-03-25 | 13.29 | $12.96 | 184400 |
| 2024-03-22 | 13.34 | $12.94 | 209100 |
| 2024-03-21 | 13.40 | $13.17 | 385919 |
| 2024-03-20 | 13.43 | $13.11 | 331112 |
| 2024-03-19 | 13.47 | $12.90 | 380500 |
| 2024-03-18 | 13.53 | $13.06 | 497922 |
| 2024-03-15 | 13.57 | $13.26 | 7.7M |
| 2024-03-14 | 13.60 | $12.95 | 666800 |
| 2024-03-13 | 13.66 | $13.56 | 492800 |
| 2024-03-12 | 13.66 | $13.49 | 573449 |
| 2024-03-11 | 13.66 | $13.73 | 546800 |
| 2024-03-08 | 13.64 | $14.04 | 247220 |
| 2024-03-07 | 13.59 | $13.80 | 200914 |
| 2024-03-06 | 13.56 | $13.65 | 351700 |
| 2024-03-05 | 13.54 | $13.52 | 213649 |
| 2024-03-04 | 13.53 | $14.09 | 394200 |
| 2024-03-01 | 13.46 | $13.94 | 267562 |
| 2024-02-29 | 13.41 | $13.83 | 237200 |
| 2024-02-28 | 13.36 | $13.61 | 244339 |
| 2024-02-27 | 13.34 | $13.74 | 294200 |
| 2024-02-26 | 13.30 | $13.42 | 335637 |
| 2024-02-23 | 13.29 | $13.25 | 292623 |
| 2024-02-22 | 13.30 | $13.07 | 428100 |
| 2024-02-21 | 13.34 | $13.25 | 207814 |
| 2024-02-20 | 13.35 | $13.12 | 232900 |
| 2024-02-16 | 13.38 | $13.42 | 731801 |
| 2024-02-15 | 13.38 | $13.56 | 279036 |
| 2024-02-14 | 13.37 | $13.19 | 249600 |
| 2024-02-13 | 13.39 | $13.03 | 357000 |
| 2024-02-12 | 13.42 | $13.84 | 279800 |
| 2024-02-09 | 13.38 | $13.22 | 251300 |
| 2024-02-08 | 13.39 | $13.22 | 408839 |
| 2024-02-07 | 13.41 | $13.08 | 220700 |
| 2024-02-06 | 13.43 | $13.37 | 297800 |
| 2024-02-05 | 13.42 | $13.25 | 221342 |
| 2024-02-02 | 13.43 | $13.32 | 201400 |
| 2024-02-01 | 13.43 | $13.48 | 177300 |
| 2024-01-31 | 13.41 | $13.46 | 255512 |
| 2024-01-30 | 13.40 | $13.54 | 182300 |
| 2024-01-29 | 13.39 | $13.63 | 179343 |
| 2024-01-26 | 13.37 | $13.74 | 158700 |
| 2024-01-25 | 13.34 | $13.85 | 380615 |
| 2024-01-24 | 13.30 | $13.62 | 180421 |
| 2024-01-23 | 13.28 | $13.49 | 313143 |
| 2024-01-22 | 13.29 | $13.53 | 265334 |
| 2024-01-19 | 13.29 | $13.18 | 217900 |
| 2024-01-18 | 13.32 | $13.09 | 209900 |
| 2024-01-17 | 13.38 | $13.09 | 302000 |
| 2024-01-16 | 13.43 | $13.07 | 325700 |
| 2024-01-12 | 13.50 | $13.14 | 259428 |
| 2024-01-11 | 13.56 | $13.10 | 329833 |
| 2024-01-10 | 13.64 | $12.99 | 273600 |
| 2024-01-09 | 13.72 | $12.65 | 304534 |
| 2024-01-08 | 13.85 | $13.04 | 305800 |
| 2024-01-05 | 13.95 | $13.13 | 294419 |
| 2024-01-04 | 14.04 | $13.36 | 777500 |
| 2024-01-03 | 14.12 | $13.69 | 399300 |
| 2024-01-02 | 14.17 | $13.98 | 312246 |
| 2023-12-29 | 14.18 | $14.17 | 249733 |
| 2023-12-28 | 14.18 | $14.26 | 159500 |
| 2023-12-27 | 14.17 | $14.16 | 137200 |
| 2023-12-26 | 14.16 | $14.22 | 112204 |
| 2023-12-22 | 14.15 | $14.15 | 210523 |
| 2023-12-21 | 14.14 | $14.15 | 148200 |
| 2023-12-20 | 14.13 | $14.08 | 239301 |
| 2023-12-19 | 14.13 | $14.11 | 168501 |
| 2023-12-18 | 14.12 | $14.21 | 234502 |
| 2023-12-15 | 14.11 | $14.13 | 2.8M |
| 2023-12-14 | 14.10 | $14.43 | 273727 |
| 2023-12-13 | 14.07 | $14.32 | 361800 |
| 2023-12-12 | 14.04 | $14.02 | 223500 |
| 2023-12-11 | 14.05 | $14.25 | 176200 |
| 2023-12-08 | 14.02 | $14.30 | 167211 |
| 2023-12-07 | 13.99 | $14.12 | 174200 |
| 2023-12-06 | 13.98 | $14.12 | 179600 |
| 2023-12-05 | 13.96 | $13.97 | 228045 |
| 2023-12-04 | 13.96 | $14.22 | 239700 |
| 2023-12-01 | 13.93 | $14.08 | 237901 |
| 2023-11-30 | 13.92 | $13.60 | 204335 |
| 2023-11-29 | 13.95 | $13.61 | 247100 |
| 2023-11-28 | 13.97 | $13.69 | 112300 |
| 2023-11-27 | 13.99 | $13.86 | 150100 |
| 2023-11-24 | 13.99 | $14.02 | 59343 |
| 2023-11-22 | 13.97 | $14.01 | 125344 |
| 2023-11-21 | 13.95 | $14.04 | 301400 |
| 2023-11-20 | 13.93 | $14.30 | 113100 |
| 2023-11-17 | 13.87 | $14.18 | 128116 |
| 2023-11-16 | 13.82 | $14.18 | 90600 |
| 2023-11-15 | 13.78 | $14.26 | 119900 |
| 2023-11-14 | 13.72 | $14.46 | 164800 |
| 2023-11-13 | 13.65 | $13.74 | 93400 |
| 2023-11-10 | 13.65 | $13.70 | 137526 |
| 2023-11-09 | 13.65 | $13.60 | 240744 |
| 2023-11-08 | 13.66 | $13.63 | 100900 |
| 2023-11-07 | 13.68 | $13.75 | 109700 |
| 2023-11-06 | 13.68 | $13.98 | 130312 |
| 2023-11-03 | 13.66 | $13.93 | 135500 |
| 2023-11-02 | 13.65 | $13.72 | 123540 |
| 2023-11-01 | 13.65 | $13.55 | 137900 |
| 2023-10-31 | 13.68 | $13.47 | 115410 |
| 2023-10-30 | 13.72 | $13.27 | 117712 |
| 2023-10-27 | 13.79 | $13.29 | 90717 |
| 2023-10-26 | 13.86 | $13.51 | 124700 |
| 2023-10-25 | 13.92 | $13.26 | 128600 |
| 2023-10-24 | 14.01 | $13.32 | 225200 |
| 2023-10-23 | 14.10 | $13.50 | 239025 |
| 2023-10-20 | 14.18 | $13.86 | 232600 |
| 2023-10-19 | 14.24 | $14.06 | 262807 |
| 2023-10-18 | 14.28 | $14.19 | 144322 |
| 2023-10-17 | 14.31 | $14.41 | 255336 |
| 2023-10-16 | 14.33 | $14.15 | 196700 |
| 2023-10-13 | 14.37 | $13.90 | 219400 |
| 2023-10-12 | 14.45 | $14.10 | 220604 |
| 2023-10-11 | 14.51 | $14.11 | 206300 |
| 2023-10-10 | 14.57 | $14.07 | 247900 |
| 2023-10-09 | 14.64 | $14.15 | 250600 |
| 2023-10-06 | 14.70 | $14.08 | 314640 |
| 2023-10-05 | 14.77 | $13.53 | 429300 |
| 2023-10-04 | 14.91 | $14.48 | 412800 |
| 2023-10-03 | 14.95 | $14.56 | 144100 |
| 2023-10-02 | 15.00 | $14.78 | 167038 |
| 2023-09-29 | 15.02 | $14.91 | 148800 |
| 2023-09-28 | 15.04 | $15.05 | 207900 |
| 2023-09-27 | 15.04 | $15.08 | 96806 |
| 2023-09-26 | 15.05 | $14.82 | 132416 |
| 2023-09-25 | 15.08 | $15.16 | 70440 |
| 2023-09-22 | 15.08 | $15.07 | 97200 |
| 2023-09-21 | 15.09 | $15.29 | 158209 |
| 2023-09-20 | 15.08 | $14.98 | 78820 |
| 2023-09-19 | 15.11 | $15.01 | 123346 |
| 2023-09-18 | 15.13 | $15.13 | 125200 |
| 2023-09-15 | 15.15 | $15.09 | 465900 |
| 2023-09-14 | 15.17 | $15.19 | 98600 |
| 2023-09-13 | 15.19 | $14.71 | 110200 |
| 2023-09-12 | 15.26 | $14.75 | 141400 |
| 2023-09-11 | 15.34 | $14.77 | 96839 |
| 2023-09-08 | 15.42 | $14.71 | 122633 |
| 2023-09-07 | 15.51 | $14.98 | 250109 |
| 2023-09-06 | 15.58 | $15.37 | 170100 |
| 2023-09-05 | 15.62 | $15.28 | 149501 |
| 2023-09-01 | 15.68 | $15.67 | 131100 |
| 2023-08-31 | 15.69 | $15.51 | 115200 |
| 2023-08-30 | 15.73 | $15.79 | 145703 |
| 2023-08-29 | 15.74 | $15.38 | 210945 |
| 2023-08-28 | 15.79 | $15.42 | 90407 |
| 2023-08-25 | 15.84 | $15.30 | 132234 |
| 2023-08-24 | 15.91 | $15.29 | 179300 |
| 2023-08-23 | 15.98 | $15.39 | 118121 |
| 2023-08-22 | 16.04 | $15.55 | 174122 |
| 2023-08-21 | 16.10 | $15.86 | 126100 |
| 2023-08-18 | 16.12 | $15.96 | 125100 |
| 2023-08-17 | 16.14 | $16.02 | 105200 |
| 2023-08-16 | 16.15 | $16.07 | 246100 |
| 2023-08-15 | 16.16 | $16.18 | 79015 |
| 2023-08-14 | 16.17 | $16.30 | 93600 |
| 2023-08-11 | 16.16 | $16.26 | 96300 |
| 2023-08-10 | 16.15 | $16.12 | 124732 |
| 2023-08-09 | 16.17 | $16.32 | 138617 |
| 2023-08-08 | 16.16 | $16.09 | 110711 |
| 2023-08-07 | 16.17 | $16.32 | 146900 |
| 2023-08-04 | 16.16 | $16.03 | 112503 |
| 2023-08-03 | 16.17 | $16.14 | 119839 |
| 2023-08-02 | 16.18 | $15.94 | 133800 |
| 2023-08-01 | 16.20 | $16.06 | 205835 |
| 2023-07-31 | 16.21 | $15.98 | 112800 |
| 2023-07-28 | 16.23 | $15.82 | 166500 |
| 2023-07-27 | 16.26 | $15.84 | 180100 |
| 2023-07-26 | 16.29 | $16.31 | 327404 |
| 2023-07-25 | 16.27 | $16.72 | 299100 |
| 2023-07-24 | 16.21 | $16.40 | 467249 |
| 2023-07-21 | 16.18 | $15.95 | 130200 |
| 2023-07-20 | 16.19 | $16.34 | 146300 |
| 2023-07-19 | 16.16 | $16.59 | 123407 |
| 2023-07-18 | 16.11 | $16.56 | 127400 |
| 2023-07-17 | 16.05 | $16.48 | 121400 |
| 2023-07-14 | 16.00 | $16.47 | 120500 |
| 2023-07-13 | 15.95 | $16.22 | 129400 |
| 2023-07-12 | 15.93 | $16.04 | 213800 |
| 2023-07-11 | 15.93 | $16.21 | 102823 |
| 2023-07-10 | 15.91 | $15.98 | 113300 |
| 2023-07-07 | 15.92 | $15.97 | 179126 |
| 2023-07-06 | 15.94 | $15.78 | 130900 |
| 2023-07-05 | 15.98 | $15.91 | 208800 |
| 2023-07-03 | 16.00 | $15.95 | 113300 |
| 2023-06-30 | 16.03 | $15.71 | 122379 |
| 2023-06-29 | 16.07 | $15.80 | 142200 |
| 2023-06-28 | 16.11 | $15.73 | 109110 |
| 2023-06-27 | 16.15 | $15.64 | 133100 |
| 2023-06-26 | 16.19 | $15.71 | 126300 |
| 2023-06-23 | 16.23 | $15.89 | 296600 |
| 2023-06-22 | 16.25 | $16.19 | 222300 |
| 2023-06-21 | 16.25 | $16.14 | 149335 |
| 2023-06-20 | 16.24 | $16.14 | 213016 |
| 2023-06-16 | 16.23 | $16.01 | 1.2M |
| 2023-06-15 | 16.23 | $15.90 | 235813 |
| 2023-06-14 | 16.24 | $15.94 | 213300 |
| 2023-06-13 | 16.24 | $16.71 | 138246 |
| 2023-06-12 | 16.16 | $16.85 | 162000 |
| 2023-06-09 | 16.06 | $16.88 | 171102 |
| 2023-06-08 | 15.94 | $16.82 | 152100 |
| 2023-06-07 | 15.82 | $17.20 | 208540 |
| 2023-06-06 | 15.66 | $16.58 | 141100 |
| 2023-06-05 | 15.54 | $15.98 | 154100 |
| 2023-06-02 | 15.47 | $16.17 | 194136 |
| 2023-06-01 | 15.37 | $15.46 | 135227 |
| 2023-05-31 | 15.34 | $15.28 | 221420 |
| 2023-05-30 | 15.32 | $15.42 | 113900 |
| 2023-05-26 | 15.28 | $15.57 | 81800 |
| 2023-05-25 | 15.22 | $15.37 | 74423 |
| 2023-05-24 | 15.18 | $15.71 | 175736 |
| 2023-05-23 | 15.10 | $15.95 | 163345 |
| 2023-05-22 | 14.99 | $15.77 | 103107 |
| 2023-05-19 | 14.89 | $15.47 | 127600 |
| 2023-05-18 | 14.82 | $15.39 | 112700 |
| 2023-05-17 | 14.75 | $15.13 | 154000 |
| 2023-05-16 | 14.71 | $15.00 | 108037 |
| 2023-05-15 | 14.69 | $15.23 | 174200 |
| 2023-05-12 | 14.65 | $15.06 | 110600 |
| 2023-05-11 | 14.62 | $14.85 | 157305 |
| 2023-05-10 | 14.62 | $14.83 | 225400 |
| 2023-05-09 | 14.63 | $14.48 | 184800 |
| 2023-05-08 | 14.68 | $14.46 | 112800 |
| 2023-05-05 | 14.73 | $14.59 | 148400 |
| 2023-05-04 | 14.78 | $14.28 | 153700 |
| 2023-05-03 | 14.87 | $14.36 | 194100 |
| 2023-05-02 | 14.95 | $14.29 | 419475 |
| 2023-05-01 | 15.06 | $14.54 | 299214 |
| 2023-04-28 | 15.15 | $14.59 | 194900 |
| 2023-04-27 | 15.25 | $14.50 | 157911 |
| 2023-04-26 | 15.37 | $14.33 | 196200 |
| 2023-04-25 | 15.52 | $14.46 | 285446 |
| 2023-04-24 | 15.67 | $14.90 | 350146 |
| 2023-04-21 | 15.79 | $15.03 | 311300 |
| 2023-04-20 | 15.91 | $15.27 | 164723 |
| 2023-04-19 | 16.01 | $15.34 | 133900 |
| 2023-04-18 | 16.12 | $15.59 | 214100 |
| 2023-04-17 | 16.22 | $15.87 | 190600 |
| 2023-04-14 | 16.29 | $15.76 | 232127 |
| 2023-04-13 | 16.38 | $15.89 | 194901 |
| 2023-04-12 | 16.47 | $15.63 | 217400 |
| 2023-04-11 | 16.59 | $15.80 | 353721 |
| 2023-04-10 | 16.71 | $15.89 | 214103 |
| 2023-04-06 | 16.82 | $15.71 | 308800 |
| 2023-04-05 | 16.96 | $15.29 | 801600 |
| 2023-04-04 | 17.16 | $16.62 | 269200 |
| 2023-04-03 | 17.23 | $17.09 | 149212 |
| 2023-03-31 | 17.26 | $17.06 | 256100 |
| 2023-03-30 | 17.30 | $16.87 | 152400 |
| 2023-03-29 | 17.36 | $16.84 | 212200 |
| 2023-03-28 | 17.44 | $17.14 | 126412 |
| 2023-03-27 | 17.49 | $17.35 | 186900 |
| 2023-03-24 | 17.52 | $17.09 | 264616 |
| 2023-03-23 | 17.58 | $16.90 | 187900 |
| 2023-03-22 | 17.66 | $17.51 | 244800 |
| 2023-03-21 | 17.69 | $17.61 | 212000 |
| 2023-03-20 | 17.72 | $17.32 | 210700 |
| 2023-03-17 | 17.77 | $17.15 | 1.4M |
| 2023-03-16 | 17.85 | $17.79 | 313300 |
| 2023-03-15 | 17.86 | $17.55 | 284036 |
| 2023-03-14 | 17.91 | $17.86 | 260315 |
| 2023-03-13 | 17.92 | $17.49 | 296527 |
| 2023-03-10 | 17.97 | $17.64 | 185042 |
| 2023-03-09 | 18.01 | $17.84 | 124340 |
| 2023-03-08 | 18.02 | $17.74 | 127347 |
| 2023-03-07 | 18.05 | $17.78 | 160219 |
| 2023-03-06 | 18.08 | $17.92 | 142300 |
| 2023-03-03 | 18.09 | $18.27 | 160600 |
| 2023-03-02 | 18.07 | $18.02 | 126400 |
| 2023-03-01 | 18.07 | $18.13 | 113400 |
| 2023-02-28 | 18.06 | $18.06 | 218400 |
| 2023-02-27 | 18.05 | $17.95 | 163700 |
| 2023-02-24 | 18.04 | $18.05 | 276200 |
| 2023-02-23 | 18.02 | $18.30 | 142815 |
| 2023-02-22 | 17.96 | $18.05 | 242600 |
| 2023-02-21 | 17.93 | $18.01 | 140900 |
| 2023-02-17 | 17.89 | $18.30 | 137225 |
| 2023-02-16 | 17.81 | $18.26 | 163508 |
| 2023-02-15 | 17.74 | $18.15 | 104100 |
| 2023-02-14 | 17.66 | $18.07 | 113400 |
| 2023-02-13 | 17.60 | $18.10 | 175400 |
| 2023-02-10 | 17.52 | $17.78 | 123500 |
| 2023-02-09 | 17.48 | $17.69 | 165424 |
| 2023-02-08 | 17.45 | $17.80 | 124000 |
| 2023-02-07 | 17.40 | $18.04 | 189114 |
| 2023-02-06 | 17.33 | $18.09 | 205000 |
| 2023-02-03 | 17.24 | $18.10 | 222600 |
| 2023-02-02 | 17.14 | $18.08 | 249626 |
| 2023-02-01 | 17.05 | $17.73 | 315632 |
| 2023-01-31 | 16.99 | $17.27 | 273200 |
| 2023-01-30 | 16.99 | $16.63 | 130836 |
| 2023-01-27 | 17.05 | $16.85 | 111020 |
| 2023-01-26 | 17.10 | $16.93 | 121000 |
| 2023-01-25 | 17.15 | $16.80 | 107770 |
| 2023-01-24 | 17.21 | $16.78 | 110706 |
| 2023-01-23 | 17.29 | $16.64 | 209726 |
| 2023-01-20 | 17.40 | $16.57 | 277000 |
| 2023-01-19 | 17.51 | $16.88 | 257617 |
| 2023-01-18 | 17.61 | $16.99 | 330400 |
| 2023-01-17 | 17.70 | $17.48 | 196900 |
| 2023-01-13 | 17.75 | $17.64 | 124900 |
| 2023-01-12 | 17.79 | $17.67 | 272240 |
| 2023-01-11 | 17.83 | $17.62 | 230042 |
| 2023-01-10 | 17.89 | $17.41 | 320475 |
| 2023-01-09 | 17.97 | $17.04 | 273800 |
| 2023-01-06 | 18.10 | $16.95 | 388102 |
| 2023-01-05 | 18.24 | $15.42 | 774000 |
| 2023-01-04 | 18.55 | $18.62 | 158221 |
| 2023-01-03 | 18.56 | $18.54 | 184800 |
| 2022-12-30 | 18.58 | $18.38 | 85538 |
| 2022-12-29 | 18.62 | $18.50 | 83641 |
| 2022-12-28 | 18.65 | $18.32 | 81405 |
| 2022-12-27 | 18.70 | $18.56 | 101400 |
| 2022-12-23 | 18.74 | $18.52 | 84311 |
| 2022-12-22 | 18.78 | $18.46 | 84010 |
| 2022-12-21 | 18.82 | $18.65 | 89313 |
| 2022-12-20 | 18.86 | $18.49 | 107520 |
| 2022-12-19 | 18.91 | $18.24 | 118800 |
| 2022-12-16 | 18.99 | $18.36 | 568700 |
| 2022-12-15 | 19.07 | $18.63 | 397305 |
| 2022-12-14 | 19.12 | $19.18 | 208600 |
| 2022-12-13 | 19.11 | $18.80 | 258941 |
| 2022-12-12 | 19.14 | $18.72 | 194625 |
| 2022-12-09 | 19.18 | $19.00 | 123303 |
| 2022-12-08 | 19.19 | $19.24 | 174400 |
| 2022-12-07 | 19.17 | $19.04 | 140544 |
| 2022-12-06 | 19.17 | $19.28 | 136636 |
| 2022-12-05 | 19.14 | $19.22 | 101400 |
| 2022-12-02 | 19.11 | $19.24 | 67200 |
| 2022-12-01 | 19.07 | $19.36 | 89500 |
| 2022-11-30 | 19.01 | $19.30 | 285100 |
| 2022-11-29 | 18.95 | $19.05 | 92400 |
| 2022-11-28 | 18.92 | $19.11 | 132300 |
| 2022-11-25 | 18.88 | $19.30 | 40115 |
| 2022-11-23 | 18.81 | $19.18 | 78700 |
| 2022-11-22 | 18.75 | $19.49 | 109943 |
| 2022-11-21 | 18.65 | $19.38 | 155100 |
| 2022-11-18 | 18.55 | $19.03 | 141539 |
| 2022-11-17 | 18.48 | $19.14 | 102500 |
| 2022-11-16 | 18.39 | $18.74 | 109308 |
| 2022-11-15 | 18.34 | $19.03 | 181735 |
| 2022-11-14 | 18.26 | $18.59 | 144100 |
| 2022-11-11 | 18.22 | $18.40 | 125400 |
| 2022-11-10 | 18.18 | $18.93 | 124200 |
| 2022-11-09 | 18.10 | $18.24 | 165700 |
| 2022-11-08 | 18.07 | $18.14 | 198005 |
| 2022-11-07 | 18.04 | $18.20 | 132400 |
| 2022-11-04 | 18.00 | $18.04 | 170300 |
| 2022-11-03 | 17.97 | $17.82 | 106800 |
| 2022-11-02 | 17.94 | $18.06 | 147827 |
| 2022-11-01 | 17.90 | $18.64 | 178200 |
| 2022-10-31 | 17.80 | $18.27 | 161400 |
| 2022-10-28 | 17.73 | $18.55 | 121926 |
| 2022-10-27 | 17.64 | $17.96 | 115709 |
| 2022-10-26 | 17.60 | $17.87 | 106132 |
| 2022-10-25 | 17.57 | $17.83 | 174800 |
| 2022-10-24 | 17.54 | $17.81 | 99600 |
| 2022-10-21 | 17.52 | $17.76 | 189031 |
| 2022-10-20 | 17.49 | $17.73 | 153435 |
| 2022-10-19 | 17.48 | $18.23 | 171600 |
| 2022-10-18 | 17.42 | $18.13 | 138828 |
| 2022-10-17 | 17.37 | $17.72 | 168925 |
| 2022-10-14 | 17.37 | $17.57 | 264331 |
| 2022-10-13 | 17.39 | $17.58 | 243500 |
| 2022-10-12 | 17.42 | $17.07 | 239587 |
| 2022-10-11 | 17.50 | $16.48 | 341825 |
| 2022-10-10 | 17.66 | $16.32 | 440337 |
| 2022-10-07 | 17.84 | $15.85 | 505746 |
| 2022-10-06 | 18.09 | $16.18 | 587114 |
| 2022-10-05 | 18.32 | $17.96 | 427400 |
| 2022-10-04 | 18.39 | $18.73 | 190823 |
| 2022-10-03 | 18.39 | $18.34 | 218800 |
| 2022-09-30 | 18.43 | $18.07 | 220407 |
| 2022-09-29 | 18.50 | $17.88 | 182846 |
| 2022-09-28 | 18.60 | $17.95 | 163603 |
| 2022-09-27 | 18.70 | $17.63 | 106902 |
| 2022-09-26 | 18.85 | $17.67 | 144915 |
| 2022-09-23 | 19.01 | $17.53 | 223336 |
| 2022-09-22 | 19.19 | $18.13 | 203818 |
| 2022-09-21 | 19.33 | $19.06 | 176811 |
| 2022-09-20 | 19.39 | $18.93 | 180700 |
| 2022-09-19 | 19.47 | $19.35 | 120944 |
| 2022-09-16 | 19.52 | $18.96 | 466230 |
| 2022-09-15 | 19.62 | $19.15 | 159700 |
| 2022-09-14 | 19.72 | $19.33 | 177700 |
| 2022-09-13 | 19.80 | $18.98 | 175700 |
| 2022-09-12 | 19.93 | $19.69 | 141348 |
| 2022-09-09 | 20.00 | $19.50 | 103540 |
| 2022-09-08 | 20.10 | $19.18 | 111624 |
| 2022-09-07 | 20.23 | $19.47 | 239726 |
| 2022-09-06 | 20.33 | $19.53 | 219500 |
| 2022-09-02 | 20.44 | $19.39 | 108315 |
| 2022-09-01 | 20.56 | $19.64 | 225542 |
| 2022-08-31 | 20.67 | $19.54 | 345402 |
| 2022-08-30 | 20.80 | $19.87 | 161116 |
| 2022-08-29 | 20.91 | $20.36 | 99900 |
| 2022-08-26 | 20.98 | $20.47 | 130200 |
| 2022-08-25 | 21.04 | $21.12 | 180500 |
| 2022-08-24 | 21.04 | $20.69 | 166600 |
| 2022-08-23 | 21.08 | $20.47 | 231317 |
| 2022-08-22 | 21.14 | $20.97 | 211021 |
| 2022-08-19 | 21.14 | $21.24 | 237105 |
| 2022-08-18 | 21.11 | $21.60 | 135400 |
| 2022-08-17 | 21.04 | $21.39 | 141913 |
| 2022-08-16 | 20.99 | $21.48 | 377737 |
| 2022-08-15 | 20.92 | $21.27 | 195134 |
| 2022-08-12 | 20.86 | $21.28 | 178334 |
| 2022-08-11 | 20.80 | $20.79 | 264103 |
| 2022-08-10 | 20.77 | $20.48 | 182400 |
| 2022-08-09 | 20.78 | $20.05 | 325300 |
| 2022-08-08 | 20.82 | $20.62 | 206800 |
| 2022-08-05 | 20.81 | $20.95 | 296700 |
| 2022-08-04 | 20.76 | $21.30 | 204700 |
| 2022-08-03 | 20.69 | $21.69 | 249446 |
| 2022-08-02 | 20.57 | $21.89 | 369520 |
| 2022-08-01 | 20.42 | $22.00 | 750608 |
| 2022-07-29 | 20.26 | $21.46 | 1.0M |
| 2022-07-28 | 20.15 | $20.25 | 284100 |
| 2022-07-27 | 20.15 | $20.49 | 257500 |
| 2022-07-26 | 20.12 | $19.99 | 179521 |
| 2022-07-25 | 20.14 | $20.09 | 207600 |
| 2022-07-22 | 20.16 | $19.81 | 170949 |
| 2022-07-21 | 20.20 | $20.19 | 178800 |
| 2022-07-20 | 20.20 | $20.14 | 229047 |
| 2022-07-19 | 20.19 | $20.36 | 296100 |
| 2022-07-18 | 20.15 | $19.80 | 143000 |
| 2022-07-15 | 20.15 | $19.62 | 164314 |
| 2022-07-14 | 20.16 | $19.43 | 196117 |
| 2022-07-13 | 20.19 | $19.98 | 261024 |
| 2022-07-12 | 20.15 | $19.72 | 350509 |
| 2022-07-11 | 20.13 | $20.75 | 215946 |
| 2022-07-08 | 20.01 | $21.13 | 289626 |
| 2022-07-07 | 19.84 | $21.05 | 331489 |
| 2022-07-06 | 19.67 | $20.77 | 249600 |
| 2022-07-05 | 19.51 | $20.58 | 430300 |
| 2022-07-01 | 19.37 | $20.67 | 291306 |
| 2022-06-30 | 19.20 | $20.37 | 359900 |
| 2022-06-29 | 19.06 | $19.44 | 416500 |
| 2022-06-28 | 18.99 | $20.17 | 512000 |
| 2022-06-27 | 18.85 | $21.12 | 870200 |
| 2022-06-24 | 18.60 | $20.61 | 992800 |
| 2022-06-23 | 18.39 | $18.41 | 240621 |
| 2022-06-22 | 18.37 | $18.70 | 300830 |
| 2022-06-21 | 18.33 | $18.51 | 197900 |
| 2022-06-17 | 18.29 | $17.64 | 338800 |
| 2022-06-16 | 18.33 | $17.63 | 150300 |
| 2022-06-15 | 18.37 | $18.41 | 137910 |
| 2022-06-14 | 18.33 | $18.10 | 150531 |
| 2022-06-13 | 18.31 | $18.01 | 138805 |
| 2022-06-10 | 18.29 | $18.47 | 85324 |
| 2022-06-09 | 18.22 | $19.05 | 125141 |
| 2022-06-08 | 18.09 | $19.27 | 145128 |
| 2022-06-07 | 17.91 | $19.21 | 195809 |
| 2022-06-06 | 17.74 | $18.68 | 136800 |
| 2022-06-03 | 17.60 | $18.63 | 141941 |
| 2022-06-02 | 17.46 | $18.49 | 120541 |
| 2022-06-01 | 17.33 | $17.96 | 132500 |
| 2022-05-31 | 17.25 | $18.47 | 460519 |
| 2022-05-27 | 17.11 | $18.18 | 123228 |
| 2022-05-26 | 16.99 | $17.75 | 214007 |
| 2022-05-25 | 16.92 | $17.43 | 190229 |
| 2022-05-24 | 16.87 | $17.25 | 170607 |
| 2022-05-23 | 16.84 | $17.05 | 160800 |
| 2022-05-20 | 16.83 | $16.41 | 157900 |
| 2022-05-19 | 16.89 | $16.80 | 178710 |
| 2022-05-18 | 16.92 | $16.98 | 259520 |
| 2022-05-17 | 16.93 | $17.32 | 177236 |
| 2022-05-16 | 16.92 | $16.81 | 316900 |
| 2022-05-13 | 16.96 | $16.66 | 144028 |
| 2022-05-12 | 17.02 | $16.41 | 183306 |
| 2022-05-11 | 17.11 | $16.42 | 121100 |
| 2022-05-10 | 17.21 | $16.57 | 146541 |
| 2022-05-09 | 17.30 | $16.73 | 217028 |
| 2022-05-06 | 17.38 | $16.66 | 142100 |
| 2022-05-05 | 17.47 | $17.04 | 231307 |
| 2022-05-04 | 17.52 | $17.62 | 131700 |
| 2022-05-03 | 17.51 | $17.07 | 264000 |
| 2022-05-02 | 17.56 | $16.96 | 231200 |
| 2022-04-29 | 17.62 | $17.19 | 499700 |
| 2022-04-28 | 17.66 | $17.61 | 117800 |
| 2022-04-27 | 17.65 | $17.07 | 211542 |
| 2022-04-26 | 17.70 | $17.36 | 183114 |
| 2022-04-25 | 17.71 | $17.53 | 199835 |
| 2022-04-22 | 17.71 | $17.61 | 101822 |
| 2022-04-21 | 17.70 | $18.12 | 120000 |
| 2022-04-20 | 17.63 | $18.31 | 177400 |
| 2022-04-19 | 17.54 | $18.11 | 145718 |
| 2022-04-18 | 17.45 | $17.73 | 139900 |
| 2022-04-14 | 17.40 | $17.84 | 141100 |
| 2022-04-13 | 17.33 | $17.52 | 269327 |
| 2022-04-12 | 17.29 | $18.25 | 257316 |
| 2022-04-11 | 17.17 | $17.51 | 190600 |
| 2022-04-08 | 17.12 | $17.90 | 256038 |
| 2022-04-07 | 17.01 | $17.80 | 373749 |
| 2022-04-06 | 16.92 | $16.90 | 200400 |
| 2022-04-05 | 16.90 | $16.84 | 161825 |
| 2022-04-04 | 16.89 | $16.98 | 124607 |
| 2022-04-01 | 16.86 | $17.36 | 222100 |
| 2022-03-31 | 16.79 | $17.14 | 122386 |
| 2022-03-30 | 16.75 | $17.16 | 127533 |
| 2022-03-29 | 16.70 | $17.43 | 232600 |
| 2022-03-28 | 16.62 | $16.70 | 68928 |
| 2022-03-25 | 16.61 | $16.99 | 77900 |
| 2022-03-24 | 16.58 | $16.82 | 79300 |
| 2022-03-23 | 16.55 | $16.53 | 128404 |
| 2022-03-22 | 16.55 | $16.81 | 108805 |
| 2022-03-21 | 16.53 | $16.57 | 102300 |
| 2022-03-18 | 16.52 | $16.79 | 406133 |
| 2022-03-17 | 16.50 | $16.87 | 128000 |
| 2022-03-16 | 16.47 | $16.44 | 114315 |
| 2022-03-15 | 16.48 | $16.40 | 176340 |
| 2022-03-14 | 16.49 | $15.95 | 146144 |
| 2022-03-11 | 16.56 | $15.86 | 151900 |
| 2022-03-10 | 16.63 | $16.54 | 119100 |
| 2022-03-09 | 16.65 | $16.58 | 158234 |
| 2022-03-08 | 16.66 | $16.23 | 102800 |
| 2022-03-07 | 16.72 | $16.58 | 136200 |
| 2022-03-04 | 16.74 | $17.05 | 99800 |
| 2022-03-03 | 16.73 | $17.09 | 114917 |
| 2022-03-02 | 16.71 | $16.88 | 183843 |
| 2022-03-01 | 16.71 | $16.52 | 274800 |
| 2022-02-28 | 16.76 | $16.60 | 251231 |
| 2022-02-25 | 16.80 | $16.75 | 118921 |
| 2022-02-24 | 16.82 | $16.27 | 179000 |
| 2022-02-23 | 16.90 | $16.26 | 206520 |
| 2022-02-22 | 16.98 | $16.42 | 345800 |
| 2022-02-18 | 17.06 | $16.66 | 129700 |
| 2022-02-17 | 17.11 | $16.77 | 157800 |
| 2022-02-16 | 17.16 | $16.80 | 202532 |
| 2022-02-15 | 17.21 | $16.81 | 120748 |
| 2022-02-14 | 17.26 | $16.69 | 129500 |
| 2022-02-11 | 17.34 | $16.54 | 116412 |
| 2022-02-10 | 17.43 | $16.91 | 125941 |
| 2022-02-09 | 17.50 | $17.55 | 92802 |
| 2022-02-08 | 17.51 | $17.63 | 267800 |
| 2022-02-07 | 17.51 | $17.33 | 289600 |
| 2022-02-04 | 17.56 | $17.46 | 124500 |
| 2022-02-03 | 17.60 | $17.53 | 150900 |
| 2022-02-02 | 17.64 | $17.67 | 110102 |
| 2022-02-01 | 17.66 | $17.54 | 302727 |
| 2022-01-31 | 17.71 | $17.43 | 161406 |
| 2022-01-28 | 17.76 | $17.04 | 203416 |
| 2022-01-27 | 17.86 | $17.11 | 134119 |
| 2022-01-26 | 17.95 | $17.40 | 150513 |
| 2022-01-25 | 18.02 | $17.50 | 199000 |
| 2022-01-24 | 18.08 | $17.77 | 243300 |
| 2022-01-21 | 18.12 | $17.44 | 188839 |
| 2022-01-20 | 18.19 | $17.40 | 188727 |
| 2022-01-19 | 18.26 | $17.72 | 140734 |
| 2022-01-18 | 18.30 | $17.76 | 225900 |
| 2022-01-14 | 18.33 | $18.30 | 111503 |
| 2022-01-13 | 18.31 | $18.34 | 100700 |
| 2022-01-12 | 18.27 | $18.20 | 230800 |
| 2022-01-11 | 18.25 | $18.38 | 189200 |
| 2022-01-10 | 18.20 | $18.63 | 501500 |
| 2022-01-07 | 18.12 | $18.99 | 925000 |
| 2022-01-06 | 17.99 | $19.72 | 1.0M |
| 2022-01-05 | 17.79 | $18.20 | 171100 |
| 2022-01-04 | 17.72 | $18.26 | 117900 |
| 2022-01-03 | 17.65 | $18.07 | 79645 |
| 2021-12-31 | 17.59 | $17.84 | 64600 |
| 2021-12-30 | 17.54 | $17.87 | 70300 |
| 2021-12-29 | 17.49 | $18.11 | 51000 |
| 2021-12-28 | 17.41 | $18.09 | 66321 |
| 2021-12-27 | 17.34 | $18.00 | 85000 |
| 2021-12-23 | 17.26 | $17.77 | 88100 |
| 2021-12-22 | 17.22 | $17.50 | 59504 |
| 2021-12-21 | 17.20 | $17.39 | 61700 |
| 2021-12-20 | 17.19 | $17.11 | 126027 |
| 2021-12-17 | 17.22 | $17.29 | 642300 |
| 2021-12-16 | 17.23 | $17.09 | 151700 |
| 2021-12-15 | 17.27 | $17.39 | 174700 |
| 2021-12-14 | 17.28 | $16.81 | 312300 |
| 2021-12-13 | 17.36 | $16.91 | 74931 |
| 2021-12-10 | 17.44 | $17.26 | 64300 |
| 2021-12-09 | 17.49 | $17.34 | 113211 |
| 2021-12-08 | 17.54 | $17.21 | 94200 |
| 2021-12-07 | 17.60 | $17.07 | 154400 |
| 2021-12-06 | 17.69 | $17.15 | 167800 |
| 2021-12-03 | 17.77 | $17.01 | 136800 |
| 2021-12-02 | 17.88 | $17.47 | 95448 |
| 2021-12-01 | 17.94 | $16.91 | 133305 |
| 2021-11-30 | 18.06 | $17.18 | 345800 |
| 2021-11-29 | 18.16 | $17.49 | 174500 |
| 2021-11-26 | 18.23 | $17.51 | 177500 |
| 2021-11-24 | 18.30 | $18.07 | 112500 |
| 2021-11-23 | 18.31 | $18.40 | 125400 |
| 2021-11-22 | 18.28 | $18.31 | 131100 |
| 2021-11-19 | 18.27 | $17.84 | 96529 |
| 2021-11-18 | 18.29 | $18.05 | 93800 |
| 2021-11-17 | 18.29 | $18.20 | 184000 |
| 2021-11-16 | 18.28 | $18.77 | 143400 |
| 2021-11-15 | 18.20 | $18.64 | 171400 |
| 2021-11-12 | 18.13 | $18.70 | 139526 |
| 2021-11-11 | 18.05 | $18.44 | 68800 |
| 2021-11-10 | 17.99 | $18.29 | 81538 |
| 2021-11-09 | 17.94 | $18.34 | 121900 |
| 2021-11-08 | 17.89 | $18.35 | 85400 |
| 2021-11-05 | 17.83 | $18.67 | 188001 |
| 2021-11-04 | 17.74 | $18.23 | 414525 |
| 2021-11-03 | 17.69 | $18.24 | 241000 |
| 2021-11-02 | 17.64 | $18.06 | 190500 |
| 2021-11-01 | 17.59 | $17.90 | 168515 |
| 2021-10-29 | 17.55 | $17.41 | 169832 |
| 2021-10-28 | 17.56 | $17.53 | 235325 |
| 2021-10-27 | 17.54 | $17.47 | 143800 |
| 2021-10-26 | 17.52 | $17.53 | 114500 |
| 2021-10-25 | 17.48 | $17.64 | 151801 |
| 2021-10-22 | 17.43 | $17.50 | 93400 |
| 2021-10-21 | 17.38 | $17.50 | 160200 |
| 2021-10-20 | 17.32 | $17.47 | 124700 |
| 2021-10-19 | 17.25 | $17.37 | 162400 |
| 2021-10-18 | 17.18 | $17.62 | 131800 |
| 2021-10-15 | 17.07 | $17.61 | 289231 |
| 2021-10-14 | 16.95 | $17.78 | 207700 |
| 2021-10-13 | 16.80 | $17.56 | 142200 |
| 2021-10-12 | 16.66 | $17.72 | 188718 |
| 2021-10-11 | 16.49 | $17.93 | 228200 |
| 2021-10-08 | 16.29 | $17.82 | 676700 |
| 2021-10-07 | 16.09 | $19.25 | 732804 |
| 2021-10-06 | 15.73 | $16.71 | 291800 |
| 2021-10-05 | 15.62 | $16.37 | 288503 |
| 2021-10-04 | 15.53 | $16.16 | 91600 |
| 2021-10-01 | 15.45 | $16.04 | 147714 |
| 2021-09-30 | 15.39 | $15.78 | 161425 |
| 2021-09-29 | 15.36 | $15.83 | 114837 |
| 2021-09-28 | 15.32 | $15.70 | 128518 |
| 2021-09-27 | 15.29 | $15.80 | 94700 |
| 2021-09-24 | 15.25 | $15.59 | 88221 |
| 2021-09-23 | 15.23 | $15.40 | 148800 |
| 2021-09-22 | 15.23 | $14.90 | 91811 |
| 2021-09-21 | 15.28 | $14.67 | 111641 |
| 2021-09-20 | 15.36 | $15.04 | 243000 |
| 2021-09-17 | 15.41 | $14.69 | 1.0M |
| 2021-09-16 | 15.49 | $15.00 | 101300 |
| 2021-09-15 | 15.55 | $15.30 | 144900 |
| 2021-09-14 | 15.57 | $15.10 | 102301 |
| 2021-09-13 | 15.62 | $15.39 | 126300 |
| 2021-09-10 | 15.64 | $15.58 | 100300 |
| 2021-09-09 | 15.64 | $15.45 | 104625 |
| 2021-09-08 | 15.65 | $15.50 | 76340 |
| 2021-09-07 | 15.65 | $15.54 | 72806 |
| 2021-09-03 | 15.64 | $15.82 | 59200 |
| 2021-09-02 | 15.59 | $15.90 | 78400 |
| 2021-09-01 | 15.53 | $15.90 | 67541 |
| 2021-08-31 | 15.47 | $15.80 | 114800 |
| 2021-08-30 | 15.41 | $15.62 | 89300 |
| 2021-08-27 | 15.37 | $15.90 | 229994 |
| 2021-08-26 | 15.29 | $15.05 | 140514 |
| 2021-08-25 | 15.30 | $15.49 | 225900 |
| 2021-08-24 | 15.28 | $15.84 | 172000 |
| 2021-08-23 | 15.21 | $15.96 | 218423 |
| 2021-08-20 | 15.14 | $16.14 | 1.1M |
| 2021-08-19 | 15.05 | $15.38 | 288800 |
| 2021-08-18 | 15.04 | $14.99 | 134309 |
| 2021-08-17 | 15.05 | $15.19 | 107100 |
| 2021-08-16 | 15.04 | $15.45 | 317700 |
| 2021-08-13 | 15.00 | $15.49 | 277406 |
| 2021-08-12 | 14.94 | $15.09 | 156430 |
| 2021-08-11 | 14.92 | $14.76 | 113700 |
| 2021-08-10 | 14.92 | $14.43 | 132513 |
| 2021-08-09 | 14.95 | $14.36 | 126904 |
| 2021-08-06 | 14.98 | $14.43 | 124615 |
| 2021-08-05 | 15.00 | $14.57 | 181200 |
| 2021-08-04 | 15.01 | $14.57 | 216600 |
| 2021-08-03 | 15.01 | $15.02 | 221200 |
| 2021-08-02 | 14.96 | $14.77 | 387400 |
| 2021-07-30 | 14.94 | $15.49 | 226200 |
| 2021-07-29 | 14.84 | $16.07 | 297200 |
| 2021-07-28 | 14.68 | $15.87 | 218722 |
| 2021-07-27 | 14.53 | $15.73 | 262600 |
| 2021-07-26 | 14.38 | $16.29 | 306824 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.35
2026-07-24
Close Price
$3.76
Vol: 214522
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.49
Average
12.07
Maximum
21.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.35 | $3.76 | 214522 |
| 2026-07-23 | 4.48 | $3.76 | 2.0M |
| 2026-07-22 | 4.63 | $4.61 | 672500 |
| 2026-07-21 | 4.62 | $4.66 | 1.0M |
| 2026-07-20 | 4.61 | $4.42 | 552300 |
| 2026-07-17 | 4.64 | $4.64 | 581700 |
| 2026-07-16 | 4.63 | $4.69 | 854744 |
| 2026-07-15 | 4.60 | $4.59 | 359800 |
| 2026-07-14 | 4.60 | $4.59 | 437347 |
| 2026-07-13 | 4.59 | $4.65 | 518065 |
| 2026-07-10 | 4.56 | $4.72 | 624650 |
| 2026-07-09 | 4.52 | $4.69 | 360304 |
| 2026-07-08 | 4.48 | $4.61 | 394700 |
| 2026-07-07 | 4.44 | $4.71 | 280029 |
| 2026-07-06 | 4.38 | $4.61 | 292500 |
| 2026-07-02 | 4.33 | $4.62 | 384628 |
| 2026-07-01 | 4.27 | $4.49 | 413816 |
| 2026-06-30 | 4.23 | $4.25 | 410700 |
| 2026-06-29 | 4.23 | $4.37 | 904464 |
| 2026-06-26 | 4.21 | $4.07 | 4.1M |
| 2026-06-25 | 4.25 | $3.86 | 1.1M |
| 2026-06-24 | 4.34 | $4.14 | 766656 |
| 2026-06-23 | 4.38 | $4.17 | 848829 |
| 2026-06-22 | 4.43 | $4.09 | 477574 |
| 2026-06-18 | 4.50 | $4.23 | 894518 |
| 2026-06-17 | 4.55 | $4.29 | 593211 |
| 2026-06-16 | 4.59 | $4.39 | 353600 |
| 2026-06-15 | 4.62 | $4.36 | 320000 |
| 2026-06-12 | 4.66 | $4.65 | 208300 |
| 2026-06-11 | 4.65 | $4.67 | 370411 |
| 2026-06-10 | 4.63 | $4.71 | 314100 |
| 2026-06-09 | 4.59 | $4.69 | 304500 |
| 2026-06-08 | 4.56 | $4.53 | 325046 |
| 2026-06-05 | 4.55 | $4.53 | 292800 |
| 2026-06-04 | 4.53 | $4.47 | 364800 |
| 2026-06-03 | 4.53 | $4.40 | 235300 |
| 2026-06-02 | 4.54 | $4.64 | 548200 |
| 2026-06-01 | 4.51 | $4.69 | 462736 |
| 2026-05-29 | 4.45 | $4.52 | 349100 |
| 2026-05-28 | 4.42 | $4.34 | 275600 |
| 2026-05-27 | 4.43 | $4.15 | 368547 |
| 2026-05-26 | 4.47 | $4.32 | 485900 |
| 2026-05-22 | 4.48 | $4.53 | 226800 |
| 2026-05-21 | 4.45 | $4.50 | 437614 |
| 2026-05-20 | 4.42 | $4.44 | 315300 |
| 2026-05-19 | 4.40 | $4.29 | 326718 |
| 2026-05-18 | 4.41 | $4.30 | 340000 |
| 2026-05-15 | 4.41 | $4.40 | 321025 |
| 2026-05-14 | 4.39 | $4.36 | 226843 |
| 2026-05-13 | 4.38 | $4.34 | 191231 |
| 2026-05-12 | 4.37 | $4.30 | 307818 |
| 2026-05-11 | 4.36 | $4.36 | 346730 |
| 2026-05-08 | 4.34 | $4.45 | 423829 |
| 2026-05-07 | 4.30 | $4.46 | 436707 |
| 2026-05-06 | 4.24 | $4.34 | 197200 |
| 2026-05-05 | 4.20 | $4.28 | 178400 |
| 2026-05-04 | 4.16 | $4.21 | 346100 |
| 2026-05-01 | 4.14 | $4.39 | 358512 |
| 2026-04-30 | 4.07 | $4.24 | 205411 |
| 2026-04-29 | 4.02 | $4.09 | 202224 |
| 2026-04-28 | 3.99 | $4.11 | 198800 |
| 2026-04-27 | 3.95 | $4.02 | 252047 |
| 2026-04-24 | 3.93 | $4.04 | 317915 |
| 2026-04-23 | 3.90 | $3.90 | 283039 |
| 2026-04-22 | 3.89 | $4.07 | 250800 |
| 2026-04-21 | 3.84 | $4.05 | 236848 |
| 2026-04-20 | 3.79 | $4.07 | 338600 |
| 2026-04-17 | 3.73 | $3.93 | 188121 |
| 2026-04-16 | 3.69 | $3.87 | 178100 |
| 2026-04-15 | 3.65 | $3.85 | 193321 |
| 2026-04-14 | 3.62 | $3.77 | 254942 |
| 2026-04-13 | 3.59 | $3.77 | 430647 |
| 2026-04-10 | 3.56 | $3.62 | 697036 |
| 2026-04-09 | 3.56 | $3.47 | 1.4M |
| 2026-04-08 | 3.59 | $3.52 | 631400 |
| 2026-04-07 | 3.61 | $3.58 | 242018 |
| 2026-04-06 | 3.62 | $3.67 | 159000 |
| 2026-04-02 | 3.62 | $3.68 | 260118 |
| 2026-04-01 | 3.62 | $3.65 | 167100 |
| 2026-03-31 | 3.62 | $3.73 | 296003 |
| 2026-03-30 | 3.61 | $3.71 | 252688 |
| 2026-03-27 | 3.60 | $3.62 | 171602 |
| 2026-03-26 | 3.61 | $3.72 | 165137 |
| 2026-03-25 | 3.59 | $3.68 | 158000 |
| 2026-03-24 | 3.59 | $3.71 | 240010 |
| 2026-03-23 | 3.58 | $3.74 | 484126 |
| 2026-03-20 | 3.56 | $3.72 | 726701 |
| 2026-03-19 | 3.54 | $3.79 | 280046 |
| 2026-03-18 | 3.51 | $3.70 | 311000 |
| 2026-03-17 | 3.49 | $3.63 | 313235 |
| 2026-03-16 | 3.49 | $3.62 | 395800 |
| 2026-03-13 | 3.49 | $3.61 | 301724 |
| 2026-03-12 | 3.49 | $3.53 | 548246 |
| 2026-03-11 | 3.51 | $3.49 | 261100 |
| 2026-03-10 | 3.54 | $3.57 | 261301 |
| 2026-03-09 | 3.56 | $3.63 | 374568 |
| 2026-03-06 | 3.58 | $3.61 | 432220 |
| 2026-03-05 | 3.60 | $3.70 | 328517 |
| 2026-03-04 | 3.61 | $3.75 | 275700 |
| 2026-03-03 | 3.61 | $3.67 | 273500 |
| 2026-03-02 | 3.63 | $3.69 | 248000 |
| 2026-02-27 | 3.65 | $3.76 | 285800 |
| 2026-02-26 | 3.66 | $3.78 | 392847 |
| 2026-02-25 | 3.67 | $3.69 | 626400 |
| 2026-02-24 | 3.70 | $3.57 | 465800 |
| 2026-02-23 | 3.77 | $3.49 | 689000 |
| 2026-02-20 | 3.86 | $3.72 | 407306 |
| 2026-02-19 | 3.92 | $3.89 | 343752 |
| 2026-02-18 | 3.96 | $3.87 | 537400 |
| 2026-02-17 | 4.01 | $3.78 | 341400 |
| 2026-02-13 | 4.09 | $3.87 | 422100 |
| 2026-02-12 | 4.16 | $3.95 | 760007 |
| 2026-02-11 | 4.23 | $4.02 | 769501 |
| 2026-02-10 | 4.30 | $4.25 | 345900 |
| 2026-02-09 | 4.33 | $4.35 | 314210 |
| 2026-02-06 | 4.35 | $4.37 | 358913 |
| 2026-02-05 | 4.36 | $4.27 | 406100 |
| 2026-02-04 | 4.40 | $4.42 | 312800 |
| 2026-02-03 | 4.41 | $4.49 | 515390 |
| 2026-02-02 | 4.42 | $4.68 | 407145 |
| 2026-01-30 | 4.38 | $4.53 | 437178 |
| 2026-01-29 | 4.37 | $4.35 | 938562 |
| 2026-01-28 | 4.40 | $4.24 | 355949 |
| 2026-01-27 | 4.46 | $4.34 | 607019 |
| 2026-01-26 | 4.51 | $4.45 | 365300 |
| 2026-01-23 | 4.54 | $4.39 | 327206 |
| 2026-01-22 | 4.59 | $4.35 | 623676 |
| 2026-01-21 | 4.66 | $4.41 | 363400 |
| 2026-01-20 | 4.73 | $4.42 | 654311 |
| 2026-01-16 | 4.81 | $4.61 | 330627 |
| 2026-01-15 | 4.86 | $4.66 | 384200 |
| 2026-01-14 | 4.91 | $4.67 | 346800 |
| 2026-01-13 | 4.96 | $4.64 | 410000 |
| 2026-01-12 | 5.03 | $4.83 | 537600 |
| 2026-01-09 | 5.07 | $4.80 | 672300 |
| 2026-01-08 | 5.13 | $4.50 | 1.4M |
| 2026-01-07 | 5.25 | $5.27 | 338700 |
| 2026-01-06 | 5.24 | $5.22 | 381236 |
| 2026-01-05 | 5.23 | $5.19 | 257000 |
| 2026-01-02 | 5.22 | $5.05 | 245014 |
| 2025-12-31 | 5.25 | $5.04 | 250701 |
| 2025-12-30 | 5.27 | $5.10 | 232264 |
| 2025-12-29 | 5.29 | $5.26 | 229004 |
| 2025-12-26 | 5.28 | $5.26 | 125900 |
| 2025-12-24 | 5.26 | $5.22 | 102200 |
| 2025-12-23 | 5.25 | $5.19 | 188837 |
| 2025-12-22 | 5.24 | $5.26 | 250100 |
| 2025-12-19 | 5.22 | $5.28 | 1.1M |
| 2025-12-18 | 5.19 | $5.26 | 197600 |
| 2025-12-17 | 5.15 | $5.23 | 248800 |
| 2025-12-16 | 5.11 | $5.21 | 244402 |
| 2025-12-15 | 5.07 | $5.16 | 210800 |
| 2025-12-12 | 5.04 | $5.18 | 239500 |
| 2025-12-11 | 4.99 | $5.25 | 315300 |
| 2025-12-10 | 4.92 | $5.08 | 823703 |
| 2025-12-09 | 4.87 | $5.04 | 316339 |
| 2025-12-08 | 4.83 | $4.87 | 288500 |
| 2025-12-05 | 4.81 | $4.86 | 229100 |
| 2025-12-04 | 4.79 | $4.86 | 318427 |
| 2025-12-03 | 4.77 | $4.85 | 361900 |
| 2025-12-02 | 4.75 | $4.77 | 223900 |
| 2025-12-01 | 4.74 | $4.81 | 247400 |
| 2025-11-28 | 4.71 | $4.84 | 150706 |
| 2025-11-26 | 4.68 | $4.81 | 180310 |
| 2025-11-25 | 4.65 | $4.76 | 285521 |
| 2025-11-24 | 4.63 | $4.57 | 409800 |
| 2025-11-21 | 4.64 | $4.83 | 400100 |
| 2025-11-20 | 4.60 | $4.55 | 297621 |
| 2025-11-19 | 4.61 | $4.73 | 553900 |
| 2025-11-18 | 4.58 | $4.74 | 512233 |
| 2025-11-17 | 4.55 | $4.69 | 474108 |
| 2025-11-14 | 4.52 | $4.80 | 555154 |
| 2025-11-13 | 4.47 | $4.65 | 603000 |
| 2025-11-12 | 4.44 | $4.53 | 311500 |
| 2025-11-11 | 4.43 | $4.54 | 320100 |
| 2025-11-10 | 4.42 | $4.34 | 349100 |
| 2025-11-07 | 4.45 | $4.47 | 302800 |
| 2025-11-06 | 4.45 | $4.56 | 375619 |
| 2025-11-05 | 4.44 | $4.75 | 410500 |
| 2025-11-04 | 4.39 | $4.55 | 671600 |
| 2025-11-03 | 4.37 | $4.68 | 1.3M |
| 2025-10-31 | 4.32 | $4.40 | 667408 |
| 2025-10-30 | 4.33 | $4.30 | 344200 |
| 2025-10-29 | 4.35 | $4.36 | 481300 |
| 2025-10-28 | 4.38 | $4.49 | 437390 |
| 2025-10-27 | 4.37 | $4.38 | 277248 |
| 2025-10-24 | 4.39 | $4.54 | 432430 |
| 2025-10-23 | 4.39 | $4.41 | 624725 |
| 2025-10-22 | 4.41 | $4.38 | 405435 |
| 2025-10-21 | 4.44 | $4.41 | 503610 |
| 2025-10-20 | 4.47 | $4.35 | 315632 |
| 2025-10-17 | 4.52 | $4.35 | 470900 |
| 2025-10-16 | 4.57 | $4.59 | 1.0M |
| 2025-10-15 | 4.59 | $4.40 | 1.0M |
| 2025-10-14 | 4.65 | $4.25 | 589100 |
| 2025-10-13 | 4.76 | $4.30 | 677421 |
| 2025-10-10 | 4.87 | $4.54 | 806000 |
| 2025-10-09 | 4.95 | $4.75 | 1.1M |
| 2025-10-08 | 4.99 | $4.95 | 900911 |
| 2025-10-07 | 5.01 | $4.85 | 419403 |
| 2025-10-06 | 5.04 | $4.92 | 271779 |
| 2025-10-03 | 5.07 | $4.96 | 251887 |
| 2025-10-02 | 5.09 | $4.88 | 231561 |
| 2025-10-01 | 5.14 | $5.05 | 339974 |
| 2025-09-30 | 5.15 | $5.05 | 483894 |
| 2025-09-29 | 5.17 | $5.05 | 269901 |
| 2025-09-26 | 5.19 | $5.08 | 234800 |
| 2025-09-25 | 5.21 | $5.05 | 299403 |
| 2025-09-24 | 5.23 | $5.17 | 216035 |
| 2025-09-23 | 5.24 | $5.09 | 207637 |
| 2025-09-22 | 5.26 | $5.31 | 332925 |
| 2025-09-19 | 5.23 | $5.28 | 753900 |
| 2025-09-18 | 5.21 | $5.47 | 242700 |
| 2025-09-17 | 5.15 | $5.28 | 282500 |
| 2025-09-16 | 5.11 | $5.19 | 228300 |
| 2025-09-15 | 5.09 | $5.25 | 232015 |
| 2025-09-12 | 5.04 | $5.14 | 276921 |
| 2025-09-11 | 5.02 | $5.09 | 263500 |
| 2025-09-10 | 5.00 | $4.99 | 287436 |
| 2025-09-09 | 5.01 | $5.06 | 180700 |
| 2025-09-08 | 4.99 | $5.15 | 242905 |
| 2025-09-05 | 4.96 | $5.00 | 333014 |
| 2025-09-04 | 4.95 | $5.07 | 386579 |
| 2025-09-03 | 4.92 | $5.13 | 364600 |
| 2025-09-02 | 4.88 | $5.14 | 292641 |
| 2025-08-29 | 4.83 | $5.11 | 322719 |
| 2025-08-28 | 4.78 | $5.05 | 290100 |
| 2025-08-27 | 4.73 | $5.05 | 298402 |
| 2025-08-26 | 4.68 | $4.85 | 231225 |
| 2025-08-25 | 4.66 | $4.85 | 165800 |
| 2025-08-22 | 4.64 | $4.98 | 209900 |
| 2025-08-21 | 4.59 | $4.68 | 218356 |
| 2025-08-20 | 4.60 | $4.64 | 169034 |
| 2025-08-19 | 4.62 | $4.72 | 164400 |
| 2025-08-18 | 4.62 | $4.75 | 229000 |
| 2025-08-15 | 4.62 | $4.63 | 348600 |
| 2025-08-14 | 4.65 | $4.72 | 189002 |
| 2025-08-13 | 4.66 | $4.93 | 267100 |
| 2025-08-12 | 4.63 | $4.55 | 265641 |
| 2025-08-11 | 4.68 | $4.47 | 267429 |
| 2025-08-08 | 4.76 | $4.60 | 340843 |
| 2025-08-07 | 4.82 | $4.64 | 217515 |
| 2025-08-06 | 4.88 | $4.69 | 246600 |
| 2025-08-05 | 4.95 | $4.65 | 475742 |
| 2025-08-04 | 5.04 | $4.65 | 403651 |
| 2025-08-01 | 5.14 | $4.78 | 378221 |
| 2025-07-31 | 5.23 | $5.06 | 613400 |
| 2025-07-30 | 5.28 | $4.98 | 282188 |
| 2025-07-29 | 5.35 | $5.07 | 282727 |
| 2025-07-28 | 5.42 | $5.19 | 326300 |
| 2025-07-25 | 5.47 | $5.79 | 508300 |
| 2025-07-24 | 5.40 | $5.27 | 155444 |
| 2025-07-23 | 5.43 | $5.50 | 248282 |
| 2025-07-22 | 5.42 | $5.34 | 233000 |
| 2025-07-21 | 5.44 | $5.20 | 204927 |
| 2025-07-18 | 5.50 | $5.30 | 422939 |
| 2025-07-17 | 5.54 | $5.34 | 620645 |
| 2025-07-16 | 5.58 | $5.27 | 265117 |
| 2025-07-15 | 5.64 | $5.27 | 244800 |
| 2025-07-14 | 5.71 | $5.45 | 242100 |
| 2025-07-11 | 5.75 | $5.61 | 323019 |
| 2025-07-10 | 5.77 | $5.72 | 189600 |
| 2025-07-09 | 5.76 | $5.79 | 151400 |
| 2025-07-08 | 5.74 | $5.90 | 203300 |
| 2025-07-07 | 5.69 | $5.94 | 209214 |
| 2025-07-03 | 5.62 | $6.03 | 162834 |
| 2025-07-02 | 5.52 | $5.93 | 227613 |
| 2025-07-01 | 5.43 | $5.76 | 329548 |
| 2025-06-30 | 5.36 | $5.37 | 155700 |
| 2025-06-27 | 5.35 | $5.46 | 344609 |
| 2025-06-26 | 5.33 | $5.42 | 159732 |
| 2025-06-25 | 5.32 | $5.24 | 126934 |
| 2025-06-24 | 5.34 | $5.34 | 182005 |
| 2025-06-23 | 5.34 | $5.24 | 170137 |
| 2025-06-20 | 5.36 | $5.34 | 449023 |
| 2025-06-18 | 5.37 | $5.49 | 160800 |
| 2025-06-17 | 5.34 | $5.38 | 178356 |
| 2025-06-16 | 5.34 | $5.62 | 226609 |
| 2025-06-13 | 5.28 | $5.38 | 239113 |
| 2025-06-12 | 5.27 | $5.51 | 131246 |
| 2025-06-11 | 5.22 | $5.53 | 146720 |
| 2025-06-10 | 5.17 | $5.46 | 173600 |
| 2025-06-09 | 5.12 | $5.32 | 242027 |
| 2025-06-06 | 5.10 | $5.14 | 217100 |
| 2025-06-05 | 5.11 | $5.07 | 117821 |
| 2025-06-04 | 5.13 | $5.23 | 118400 |
| 2025-06-03 | 5.13 | $5.27 | 124730 |
| 2025-06-02 | 5.12 | $5.13 | 190800 |
| 2025-05-30 | 5.14 | $5.22 | 205600 |
| 2025-05-29 | 5.15 | $5.29 | 233900 |
| 2025-05-28 | 5.14 | $5.22 | 213504 |
| 2025-05-27 | 5.14 | $5.35 | 398400 |
| 2025-05-23 | 5.13 | $4.94 | 200200 |
| 2025-05-22 | 5.19 | $5.05 | 181500 |
| 2025-05-21 | 5.25 | $5.00 | 205500 |
| 2025-05-20 | 5.32 | $5.23 | 138709 |
| 2025-05-19 | 5.37 | $5.35 | 146400 |
| 2025-05-16 | 5.39 | $5.40 | 177800 |
| 2025-05-15 | 5.41 | $5.39 | 145204 |
| 2025-05-14 | 5.43 | $5.44 | 247200 |
| 2025-05-13 | 5.45 | $5.53 | 130444 |
| 2025-05-12 | 5.45 | $5.70 | 223322 |
| 2025-05-09 | 5.42 | $5.45 | 152700 |
| 2025-05-08 | 5.43 | $5.63 | 206903 |
| 2025-05-07 | 5.42 | $5.41 | 180811 |
| 2025-05-06 | 5.44 | $5.52 | 156400 |
| 2025-05-05 | 5.46 | $5.69 | 155248 |
| 2025-05-02 | 5.43 | $5.82 | 170100 |
| 2025-05-01 | 5.38 | $5.75 | 260541 |
| 2025-04-30 | 5.34 | $5.74 | 210400 |
| 2025-04-29 | 5.29 | $5.81 | 287445 |
| 2025-04-28 | 5.22 | $5.61 | 265543 |
| 2025-04-25 | 5.19 | $5.50 | 201714 |
| 2025-04-24 | 5.17 | $5.51 | 199811 |
| 2025-04-23 | 5.16 | $5.36 | 325300 |
| 2025-04-22 | 5.18 | $5.46 | 251600 |
| 2025-04-21 | 5.18 | $5.36 | 341849 |
| 2025-04-17 | 5.20 | $5.29 | 308237 |
| 2025-04-16 | 5.25 | $5.37 | 240231 |
| 2025-04-15 | 5.30 | $5.40 | 297824 |
| 2025-04-14 | 5.34 | $5.45 | 331805 |
| 2025-04-11 | 5.39 | $5.35 | 333545 |
| 2025-04-10 | 5.47 | $5.30 | 492938 |
| 2025-04-09 | 5.58 | $5.61 | 661600 |
| 2025-04-08 | 5.64 | $5.10 | 642000 |
| 2025-04-07 | 5.83 | $5.13 | 945200 |
| 2025-04-04 | 6.04 | $5.20 | 964037 |
| 2025-04-03 | 6.27 | $5.32 | 821735 |
| 2025-04-02 | 6.52 | $6.63 | 287587 |
| 2025-04-01 | 6.53 | $6.65 | 370200 |
| 2025-03-31 | 6.54 | $6.54 | 250900 |
| 2025-03-28 | 6.58 | $6.56 | 185509 |
| 2025-03-27 | 6.62 | $6.75 | 140844 |
| 2025-03-26 | 6.63 | $6.66 | 150250 |
| 2025-03-25 | 6.66 | $6.71 | 226600 |
| 2025-03-24 | 6.69 | $6.83 | 335700 |
| 2025-03-21 | 6.70 | $6.77 | 521100 |
| 2025-03-20 | 6.73 | $6.85 | 159014 |
| 2025-03-19 | 6.75 | $6.84 | 211200 |
| 2025-03-18 | 6.78 | $6.86 | 246124 |
| 2025-03-17 | 6.80 | $6.87 | 231317 |
| 2025-03-14 | 6.84 | $6.89 | 203200 |
| 2025-03-13 | 6.87 | $6.74 | 150809 |
| 2025-03-12 | 6.95 | $6.86 | 281300 |
| 2025-03-11 | 7.01 | $6.88 | 288700 |
| 2025-03-10 | 7.09 | $7.07 | 243900 |
| 2025-03-07 | 7.13 | $7.28 | 165000 |
| 2025-03-06 | 7.15 | $7.19 | 245182 |
| 2025-03-05 | 7.18 | $7.10 | 248600 |
| 2025-03-04 | 7.24 | $7.04 | 281600 |
| 2025-03-03 | 7.33 | $7.06 | 280100 |
| 2025-02-28 | 7.43 | $7.28 | 322900 |
| 2025-02-27 | 7.50 | $7.28 | 250200 |
| 2025-02-26 | 7.58 | $7.39 | 239235 |
| 2025-02-25 | 7.66 | $7.32 | 219500 |
| 2025-02-24 | 7.77 | $7.41 | 275100 |
| 2025-02-21 | 7.87 | $7.51 | 275700 |
| 2025-02-20 | 7.97 | $7.67 | 261900 |
| 2025-02-19 | 8.05 | $7.96 | 213500 |
| 2025-02-18 | 8.09 | $7.89 | 288411 |
| 2025-02-14 | 8.15 | $7.86 | 256800 |
| 2025-02-13 | 8.23 | $8.15 | 141805 |
| 2025-02-12 | 8.26 | $8.30 | 240700 |
| 2025-02-11 | 8.26 | $8.33 | 222400 |
| 2025-02-10 | 8.25 | $8.14 | 193828 |
| 2025-02-07 | 8.29 | $7.98 | 315500 |
| 2025-02-06 | 8.37 | $8.09 | 183438 |
| 2025-02-05 | 8.43 | $8.38 | 234900 |
| 2025-02-04 | 8.45 | $8.38 | 218400 |
| 2025-02-03 | 8.46 | $8.13 | 443700 |
| 2025-01-31 | 8.54 | $8.40 | 269400 |
| 2025-01-30 | 8.57 | $8.53 | 158845 |
| 2025-01-29 | 8.57 | $8.53 | 309100 |
| 2025-01-28 | 8.58 | $8.49 | 246817 |
| 2025-01-27 | 8.59 | $8.60 | 249576 |
| 2025-01-24 | 8.58 | $8.62 | 256300 |
| 2025-01-23 | 8.57 | $8.52 | 227619 |
| 2025-01-22 | 8.58 | $8.58 | 281826 |
| 2025-01-21 | 8.58 | $8.69 | 411626 |
| 2025-01-17 | 8.55 | $8.50 | 458700 |
| 2025-01-16 | 8.56 | $8.56 | 321700 |
| 2025-01-15 | 8.55 | $8.50 | 420607 |
| 2025-01-14 | 8.56 | $8.51 | 302205 |
| 2025-01-13 | 8.56 | $8.45 | 527286 |
| 2025-01-10 | 8.58 | $8.35 | 433500 |
| 2025-01-08 | 8.63 | $8.54 | 460325 |
| 2025-01-07 | 8.64 | $8.87 | 467416 |
| 2025-01-06 | 8.58 | $8.87 | 566303 |
| 2025-01-03 | 8.51 | $9.08 | 1.1M |
| 2025-01-02 | 8.39 | $8.72 | 866992 |
| 2024-12-31 | 8.32 | $8.53 | 344691 |
| 2024-12-30 | 8.28 | $8.41 | 431658 |
| 2024-12-27 | 8.27 | $8.41 | 294381 |
| 2024-12-26 | 8.24 | $8.36 | 401333 |
| 2024-12-24 | 8.23 | $8.12 | 151700 |
| 2024-12-23 | 8.27 | $8.05 | 268214 |
| 2024-12-20 | 8.33 | $8.18 | 772711 |
| 2024-12-19 | 8.37 | $8.10 | 321313 |
| 2024-12-18 | 8.43 | $8.04 | 297700 |
| 2024-12-17 | 8.52 | $8.37 | 424400 |
| 2024-12-16 | 8.55 | $8.24 | 647147 |
| 2024-12-13 | 8.61 | $8.61 | 461332 |
| 2024-12-12 | 8.61 | $8.76 | 202330 |
| 2024-12-11 | 8.57 | $8.81 | 282708 |
| 2024-12-10 | 8.52 | $8.75 | 241433 |
| 2024-12-09 | 8.47 | $8.57 | 235410 |
| 2024-12-06 | 8.45 | $8.57 | 403000 |
| 2024-12-05 | 8.43 | $8.50 | 266300 |
| 2024-12-04 | 8.42 | $8.48 | 186217 |
| 2024-12-03 | 8.41 | $8.42 | 167955 |
| 2024-12-02 | 8.42 | $8.54 | 243051 |
| 2024-11-29 | 8.40 | $8.44 | 91300 |
| 2024-11-27 | 8.39 | $8.44 | 185802 |
| 2024-11-26 | 8.39 | $8.44 | 258718 |
| 2024-11-25 | 8.39 | $8.49 | 231715 |
| 2024-11-22 | 8.38 | $8.41 | 182400 |
| 2024-11-21 | 8.38 | $8.40 | 217300 |
| 2024-11-20 | 8.39 | $8.29 | 231600 |
| 2024-11-19 | 8.42 | $8.26 | 275456 |
| 2024-11-18 | 8.47 | $8.34 | 209800 |
| 2024-11-15 | 8.50 | $8.34 | 339525 |
| 2024-11-14 | 8.54 | $8.60 | 472210 |
| 2024-11-13 | 8.53 | $8.75 | 401300 |
| 2024-11-12 | 8.49 | $8.93 | 317756 |
| 2024-11-11 | 8.41 | $8.94 | 291700 |
| 2024-11-08 | 8.31 | $8.80 | 262500 |
| 2024-11-07 | 8.22 | $8.88 | 462653 |
| 2024-11-06 | 8.11 | $8.95 | 466749 |
| 2024-11-05 | 7.96 | $8.13 | 248222 |
| 2024-11-04 | 7.97 | $7.99 | 281400 |
| 2024-11-01 | 8.01 | $7.96 | 333800 |
| 2024-10-31 | 8.06 | $8.05 | 201600 |
| 2024-10-30 | 8.10 | $8.30 | 206348 |
| 2024-10-29 | 8.10 | $8.28 | 251200 |
| 2024-10-28 | 8.11 | $8.31 | 298000 |
| 2024-10-25 | 8.11 | $8.15 | 195726 |
| 2024-10-24 | 8.15 | $8.26 | 250100 |
| 2024-10-23 | 8.18 | $8.23 | 285028 |
| 2024-10-22 | 8.22 | $8.36 | 354000 |
| 2024-10-21 | 8.24 | $8.43 | 357746 |
| 2024-10-18 | 8.25 | $8.47 | 260903 |
| 2024-10-17 | 8.26 | $8.49 | 278439 |
| 2024-10-16 | 8.27 | $8.58 | 319700 |
| 2024-10-15 | 8.26 | $8.42 | 368700 |
| 2024-10-14 | 8.29 | $8.28 | 441237 |
| 2024-10-11 | 8.36 | $8.36 | 516400 |
| 2024-10-10 | 8.42 | $8.26 | 423525 |
| 2024-10-09 | 8.52 | $8.35 | 534558 |
| 2024-10-08 | 8.62 | $8.31 | 753818 |
| 2024-10-07 | 8.74 | $8.22 | 778427 |
| 2024-10-04 | 8.91 | $8.37 | 789500 |
| 2024-10-03 | 9.07 | $8.36 | 787519 |
| 2024-10-02 | 9.27 | $8.35 | 1.2M |
| 2024-10-01 | 9.50 | $9.47 | 525300 |
| 2024-09-30 | 9.53 | $9.70 | 348512 |
| 2024-09-27 | 9.52 | $9.46 | 450815 |
| 2024-09-26 | 9.56 | $9.40 | 463125 |
| 2024-09-25 | 9.63 | $9.28 | 526401 |
| 2024-09-24 | 9.73 | $9.46 | 341930 |
| 2024-09-23 | 9.81 | $9.59 | 307400 |
| 2024-09-20 | 9.87 | $9.94 | 1.2M |
| 2024-09-19 | 9.87 | $10.17 | 338709 |
| 2024-09-18 | 9.83 | $9.99 | 319600 |
| 2024-09-17 | 9.82 | $10.04 | 308227 |
| 2024-09-16 | 9.79 | $9.97 | 208625 |
| 2024-09-13 | 9.78 | $10.01 | 239306 |
| 2024-09-12 | 9.76 | $9.86 | 206500 |
| 2024-09-11 | 9.77 | $9.74 | 292634 |
| 2024-09-10 | 9.81 | $9.84 | 338200 |
| 2024-09-09 | 9.83 | $9.57 | 276646 |
| 2024-09-06 | 9.91 | $9.56 | 212800 |
| 2024-09-05 | 10.02 | $9.84 | 242200 |
| 2024-09-04 | 10.08 | $9.95 | 495303 |
| 2024-09-03 | 10.13 | $10.10 | 373100 |
| 2024-08-30 | 10.16 | $10.43 | 853400 |
| 2024-08-29 | 10.12 | $10.36 | 327100 |
| 2024-08-28 | 10.09 | $10.19 | 266900 |
| 2024-08-27 | 10.10 | $10.17 | 189700 |
| 2024-08-26 | 10.11 | $10.25 | 193500 |
| 2024-08-23 | 10.11 | $10.19 | 259400 |
| 2024-08-22 | 10.12 | $10.03 | 256116 |
| 2024-08-21 | 10.17 | $10.24 | 288118 |
| 2024-08-20 | 10.19 | $10.02 | 277512 |
| 2024-08-19 | 10.25 | $10.27 | 337300 |
| 2024-08-16 | 10.28 | $10.18 | 273246 |
| 2024-08-15 | 10.33 | $10.20 | 275938 |
| 2024-08-14 | 10.38 | $10.04 | 240548 |
| 2024-08-13 | 10.48 | $9.94 | 304229 |
| 2024-08-12 | 10.62 | $9.94 | 290100 |
| 2024-08-09 | 10.78 | $10.07 | 343446 |
| 2024-08-08 | 10.94 | $10.23 | 324414 |
| 2024-08-07 | 11.09 | $10.17 | 289226 |
| 2024-08-06 | 11.27 | $10.70 | 351300 |
| 2024-08-05 | 11.38 | $10.76 | 414815 |
| 2024-08-02 | 11.48 | $11.25 | 330100 |
| 2024-08-01 | 11.50 | $11.18 | 313415 |
| 2024-07-31 | 11.54 | $11.93 | 478000 |
| 2024-07-30 | 11.42 | $11.94 | 283300 |
| 2024-07-29 | 11.28 | $11.70 | 326300 |
| 2024-07-26 | 11.16 | $11.71 | 515128 |
| 2024-07-25 | 11.02 | $11.60 | 521741 |
| 2024-07-24 | 10.89 | $11.46 | 678301 |
| 2024-07-23 | 10.76 | $11.04 | 497400 |
| 2024-07-22 | 10.70 | $11.45 | 504700 |
| 2024-07-19 | 10.54 | $11.20 | 694645 |
| 2024-07-18 | 10.41 | $10.62 | 429100 |
| 2024-07-17 | 10.38 | $10.97 | 593615 |
| 2024-07-16 | 10.27 | $10.96 | 448109 |
| 2024-07-15 | 10.15 | $10.31 | 461500 |
| 2024-07-12 | 10.15 | $10.23 | 893900 |
| 2024-07-11 | 10.17 | $10.25 | 444541 |
| 2024-07-10 | 10.18 | $9.77 | 425500 |
| 2024-07-09 | 10.31 | $9.78 | 534548 |
| 2024-07-08 | 10.45 | $10.12 | 330900 |
| 2024-07-05 | 10.54 | $10.23 | 491406 |
| 2024-07-03 | 10.63 | $10.55 | 248000 |
| 2024-07-02 | 10.67 | $10.42 | 350042 |
| 2024-07-01 | 10.74 | $10.66 | 410100 |
| 2024-06-28 | 10.77 | $11.04 | 608700 |
| 2024-06-27 | 10.72 | $11.03 | 429822 |
| 2024-06-26 | 10.68 | $10.99 | 587938 |
| 2024-06-25 | 10.63 | $10.86 | 744808 |
| 2024-06-24 | 10.61 | $10.79 | 968919 |
| 2024-06-21 | 10.60 | $10.49 | 9.6M |
| 2024-06-20 | 10.65 | $10.68 | 718326 |
| 2024-06-18 | 10.67 | $10.59 | 592105 |
| 2024-06-17 | 10.71 | $10.60 | 733500 |
| 2024-06-14 | 10.76 | $10.62 | 995800 |
| 2024-06-13 | 10.82 | $10.70 | 720800 |
| 2024-06-12 | 10.87 | $10.64 | 673003 |
| 2024-06-11 | 10.94 | $10.76 | 724105 |
| 2024-06-10 | 11.00 | $10.55 | 1.6M |
| 2024-06-07 | 11.11 | $10.99 | 254548 |
| 2024-06-06 | 11.15 | $11.10 | 293800 |
| 2024-06-05 | 11.17 | $11.28 | 190132 |
| 2024-06-04 | 11.16 | $11.31 | 301421 |
| 2024-06-03 | 11.14 | $11.29 | 313400 |
| 2024-05-31 | 11.12 | $11.45 | 379800 |
| 2024-05-30 | 11.06 | $11.16 | 276400 |
| 2024-05-29 | 11.06 | $10.91 | 214300 |
| 2024-05-28 | 11.12 | $11.14 | 158200 |
| 2024-05-24 | 11.13 | $11.16 | 249928 |
| 2024-05-23 | 11.15 | $11.09 | 464612 |
| 2024-05-22 | 11.18 | $11.21 | 331600 |
| 2024-05-21 | 11.19 | $11.10 | 171826 |
| 2024-05-20 | 11.23 | $11.31 | 216800 |
| 2024-05-17 | 11.23 | $11.45 | 207039 |
| 2024-05-16 | 11.21 | $11.51 | 233000 |
| 2024-05-15 | 11.17 | $11.42 | 245900 |
| 2024-05-14 | 11.14 | $11.56 | 234000 |
| 2024-05-13 | 11.08 | $11.61 | 278300 |
| 2024-05-10 | 11.00 | $11.30 | 231000 |
| 2024-05-09 | 10.97 | $11.35 | 398104 |
| 2024-05-08 | 10.94 | $11.32 | 165500 |
| 2024-05-07 | 10.90 | $11.12 | 266232 |
| 2024-05-06 | 10.90 | $11.23 | 180102 |
| 2024-05-03 | 10.89 | $11.17 | 173200 |
| 2024-05-02 | 10.89 | $11.19 | 271117 |
| 2024-05-01 | 10.88 | $11.10 | 188200 |
| 2024-04-30 | 10.90 | $11.05 | 351635 |
| 2024-04-29 | 10.93 | $11.05 | 294505 |
| 2024-04-26 | 10.98 | $11.10 | 307701 |
| 2024-04-25 | 11.02 | $11.01 | 214800 |
| 2024-04-24 | 11.09 | $11.23 | 348200 |
| 2024-04-23 | 11.13 | $11.26 | 355700 |
| 2024-04-22 | 11.17 | $11.23 | 262918 |
| 2024-04-19 | 11.23 | $11.27 | 360226 |
| 2024-04-18 | 11.30 | $11.05 | 338700 |
| 2024-04-17 | 11.43 | $11.01 | 257908 |
| 2024-04-16 | 11.58 | $11.21 | 312200 |
| 2024-04-15 | 11.73 | $11.33 | 329600 |
| 2024-04-12 | 11.88 | $11.61 | 240300 |
| 2024-04-11 | 11.99 | $11.82 | 218000 |
| 2024-04-10 | 12.08 | $11.77 | 629300 |
| 2024-04-09 | 12.20 | $12.11 | 333114 |
| 2024-04-08 | 12.26 | $11.95 | 370900 |
| 2024-04-05 | 12.38 | $12.03 | 711703 |
| 2024-04-04 | 12.50 | $11.35 | 1.1M |
| 2024-04-03 | 12.78 | $12.28 | 371736 |
| 2024-04-02 | 12.91 | $12.60 | 389212 |
| 2024-04-01 | 13.00 | $12.97 | 298800 |
| 2024-03-28 | 13.03 | $13.16 | 274340 |
| 2024-03-27 | 13.02 | $13.06 | 328505 |
| 2024-03-26 | 13.03 | $12.65 | 214912 |
| 2024-03-25 | 13.14 | $12.96 | 184400 |
| 2024-03-22 | 13.19 | $12.94 | 209100 |
| 2024-03-21 | 13.26 | $13.17 | 385919 |
| 2024-03-20 | 13.29 | $13.11 | 331112 |
| 2024-03-19 | 13.34 | $12.90 | 380500 |
| 2024-03-18 | 13.44 | $13.06 | 497922 |
| 2024-03-15 | 13.52 | $13.26 | 7.7M |
| 2024-03-14 | 13.58 | $12.95 | 666800 |
| 2024-03-13 | 13.70 | $13.56 | 492800 |
| 2024-03-12 | 13.72 | $13.49 | 573449 |
| 2024-03-11 | 13.76 | $13.73 | 546800 |
| 2024-03-08 | 13.76 | $14.04 | 247220 |
| 2024-03-07 | 13.68 | $13.80 | 200914 |
| 2024-03-06 | 13.64 | $13.65 | 351700 |
| 2024-03-05 | 13.63 | $13.52 | 213649 |
| 2024-03-04 | 13.65 | $14.09 | 394200 |
| 2024-03-01 | 13.54 | $13.94 | 267562 |
| 2024-02-29 | 13.45 | $13.83 | 237200 |
| 2024-02-28 | 13.37 | $13.61 | 244339 |
| 2024-02-27 | 13.32 | $13.74 | 294200 |
| 2024-02-26 | 13.24 | $13.42 | 335637 |
| 2024-02-23 | 13.21 | $13.25 | 292623 |
| 2024-02-22 | 13.22 | $13.07 | 428100 |
| 2024-02-21 | 13.26 | $13.25 | 207814 |
| 2024-02-20 | 13.27 | $13.12 | 232900 |
| 2024-02-16 | 13.31 | $13.42 | 731801 |
| 2024-02-15 | 13.30 | $13.56 | 279036 |
| 2024-02-14 | 13.26 | $13.19 | 249600 |
| 2024-02-13 | 13.28 | $13.03 | 357000 |
| 2024-02-12 | 13.35 | $13.84 | 279800 |
| 2024-02-09 | 13.25 | $13.22 | 251300 |
| 2024-02-08 | 13.27 | $13.22 | 408839 |
| 2024-02-07 | 13.30 | $13.08 | 220700 |
| 2024-02-06 | 13.36 | $13.37 | 297800 |
| 2024-02-05 | 13.37 | $13.25 | 221342 |
| 2024-02-02 | 13.40 | $13.32 | 201400 |
| 2024-02-01 | 13.43 | $13.48 | 177300 |
| 2024-01-31 | 13.43 | $13.46 | 255512 |
| 2024-01-30 | 13.43 | $13.54 | 182300 |
| 2024-01-29 | 13.41 | $13.63 | 179343 |
| 2024-01-26 | 13.38 | $13.74 | 158700 |
| 2024-01-25 | 13.32 | $13.85 | 380615 |
| 2024-01-24 | 13.23 | $13.62 | 180421 |
| 2024-01-23 | 13.17 | $13.49 | 313143 |
| 2024-01-22 | 13.13 | $13.53 | 265334 |
| 2024-01-19 | 13.07 | $13.18 | 217900 |
| 2024-01-18 | 13.08 | $13.09 | 209900 |
| 2024-01-17 | 13.12 | $13.09 | 302000 |
| 2024-01-16 | 13.16 | $13.07 | 325700 |
| 2024-01-12 | 13.22 | $13.14 | 259428 |
| 2024-01-11 | 13.28 | $13.10 | 329833 |
| 2024-01-10 | 13.35 | $12.99 | 273600 |
| 2024-01-09 | 13.46 | $12.65 | 304534 |
| 2024-01-08 | 13.65 | $13.04 | 305800 |
| 2024-01-05 | 13.80 | $13.13 | 294419 |
| 2024-01-04 | 13.96 | $13.36 | 777500 |
| 2024-01-03 | 14.09 | $13.69 | 399300 |
| 2024-01-02 | 14.17 | $13.98 | 312246 |
| 2023-12-29 | 14.21 | $14.17 | 249733 |
| 2023-12-28 | 14.21 | $14.26 | 159500 |
| 2023-12-27 | 14.19 | $14.16 | 137200 |
| 2023-12-26 | 14.19 | $14.22 | 112204 |
| 2023-12-22 | 14.18 | $14.15 | 210523 |
| 2023-12-21 | 14.18 | $14.15 | 148200 |
| 2023-12-20 | 14.18 | $14.08 | 239301 |
| 2023-12-19 | 14.19 | $14.11 | 168501 |
| 2023-12-18 | 14.20 | $14.21 | 234502 |
| 2023-12-15 | 14.18 | $14.13 | 2.8M |
| 2023-12-14 | 14.19 | $14.43 | 273727 |
| 2023-12-13 | 14.12 | $14.32 | 361800 |
| 2023-12-12 | 14.08 | $14.02 | 223500 |
| 2023-12-11 | 14.08 | $14.25 | 176200 |
| 2023-12-08 | 14.04 | $14.30 | 167211 |
| 2023-12-07 | 13.98 | $14.12 | 174200 |
| 2023-12-06 | 13.95 | $14.12 | 179600 |
| 2023-12-05 | 13.92 | $13.97 | 228045 |
| 2023-12-04 | 13.91 | $14.22 | 239700 |
| 2023-12-01 | 13.84 | $14.08 | 237901 |
| 2023-11-30 | 13.80 | $13.60 | 204335 |
| 2023-11-29 | 13.85 | $13.61 | 247100 |
| 2023-11-28 | 13.91 | $13.69 | 112300 |
| 2023-11-27 | 13.96 | $13.86 | 150100 |
| 2023-11-24 | 13.98 | $14.02 | 59343 |
| 2023-11-22 | 13.98 | $14.01 | 125344 |
| 2023-11-21 | 13.97 | $14.04 | 301400 |
| 2023-11-20 | 13.95 | $14.30 | 113100 |
| 2023-11-17 | 13.88 | $14.18 | 128116 |
| 2023-11-16 | 13.83 | $14.18 | 90600 |
| 2023-11-15 | 13.76 | $14.26 | 119900 |
| 2023-11-14 | 13.67 | $14.46 | 164800 |
| 2023-11-13 | 13.52 | $13.74 | 93400 |
| 2023-11-10 | 13.50 | $13.70 | 137526 |
| 2023-11-09 | 13.49 | $13.60 | 240744 |
| 2023-11-08 | 13.50 | $13.63 | 100900 |
| 2023-11-07 | 13.51 | $13.75 | 109700 |
| 2023-11-06 | 13.49 | $13.98 | 130312 |
| 2023-11-03 | 13.42 | $13.93 | 135500 |
| 2023-11-02 | 13.36 | $13.72 | 123540 |
| 2023-11-01 | 13.33 | $13.55 | 137900 |
| 2023-10-31 | 13.34 | $13.47 | 115410 |
| 2023-10-30 | 13.36 | $13.27 | 117712 |
| 2023-10-27 | 13.44 | $13.29 | 90717 |
| 2023-10-26 | 13.52 | $13.51 | 124700 |
| 2023-10-25 | 13.58 | $13.26 | 128600 |
| 2023-10-24 | 13.70 | $13.32 | 225200 |
| 2023-10-23 | 13.83 | $13.50 | 239025 |
| 2023-10-20 | 13.95 | $13.86 | 232600 |
| 2023-10-19 | 14.01 | $14.06 | 262807 |
| 2023-10-18 | 14.04 | $14.19 | 144322 |
| 2023-10-17 | 14.05 | $14.41 | 255336 |
| 2023-10-16 | 14.01 | $14.15 | 196700 |
| 2023-10-13 | 14.03 | $13.90 | 219400 |
| 2023-10-12 | 14.11 | $14.10 | 220604 |
| 2023-10-11 | 14.16 | $14.11 | 206300 |
| 2023-10-10 | 14.21 | $14.07 | 247900 |
| 2023-10-09 | 14.29 | $14.15 | 250600 |
| 2023-10-06 | 14.37 | $14.08 | 314640 |
| 2023-10-05 | 14.47 | $13.53 | 429300 |
| 2023-10-04 | 14.71 | $14.48 | 412800 |
| 2023-10-03 | 14.78 | $14.56 | 144100 |
| 2023-10-02 | 14.86 | $14.78 | 167038 |
| 2023-09-29 | 14.90 | $14.91 | 148800 |
| 2023-09-28 | 14.92 | $15.05 | 207900 |
| 2023-09-27 | 14.92 | $15.08 | 96806 |
| 2023-09-26 | 14.91 | $14.82 | 132416 |
| 2023-09-25 | 14.96 | $15.16 | 70440 |
| 2023-09-22 | 14.94 | $15.07 | 97200 |
| 2023-09-21 | 14.94 | $15.29 | 158209 |
| 2023-09-20 | 14.90 | $14.98 | 78820 |
| 2023-09-19 | 14.92 | $15.01 | 123346 |
| 2023-09-18 | 14.93 | $15.13 | 125200 |
| 2023-09-15 | 14.93 | $15.09 | 465900 |
| 2023-09-14 | 14.93 | $15.19 | 98600 |
| 2023-09-13 | 14.91 | $14.71 | 110200 |
| 2023-09-12 | 15.00 | $14.75 | 141400 |
| 2023-09-11 | 15.09 | $14.77 | 96839 |
| 2023-09-08 | 15.20 | $14.71 | 122633 |
| 2023-09-07 | 15.33 | $14.98 | 250109 |
| 2023-09-06 | 15.44 | $15.37 | 170100 |
| 2023-09-05 | 15.47 | $15.28 | 149501 |
| 2023-09-01 | 15.54 | $15.67 | 131100 |
| 2023-08-31 | 15.53 | $15.51 | 115200 |
| 2023-08-30 | 15.56 | $15.79 | 145703 |
| 2023-08-29 | 15.54 | $15.38 | 210945 |
| 2023-08-28 | 15.59 | $15.42 | 90407 |
| 2023-08-25 | 15.66 | $15.30 | 132234 |
| 2023-08-24 | 15.75 | $15.29 | 179300 |
| 2023-08-23 | 15.87 | $15.39 | 118121 |
| 2023-08-22 | 15.98 | $15.55 | 174122 |
| 2023-08-21 | 16.08 | $15.86 | 126100 |
| 2023-08-18 | 16.13 | $15.96 | 125100 |
| 2023-08-17 | 16.16 | $16.02 | 105200 |
| 2023-08-16 | 16.19 | $16.07 | 246100 |
| 2023-08-15 | 16.21 | $16.18 | 79015 |
| 2023-08-14 | 16.22 | $16.30 | 93600 |
| 2023-08-11 | 16.19 | $16.26 | 96300 |
| 2023-08-10 | 16.18 | $16.12 | 124732 |
| 2023-08-09 | 16.18 | $16.32 | 138617 |
| 2023-08-08 | 16.15 | $16.09 | 110711 |
| 2023-08-07 | 16.16 | $16.32 | 146900 |
| 2023-08-04 | 16.13 | $16.03 | 112503 |
| 2023-08-03 | 16.14 | $16.14 | 119839 |
| 2023-08-02 | 16.14 | $15.94 | 133800 |
| 2023-08-01 | 16.18 | $16.06 | 205835 |
| 2023-07-31 | 16.20 | $15.98 | 112800 |
| 2023-07-28 | 16.25 | $15.82 | 166500 |
| 2023-07-27 | 16.33 | $15.84 | 180100 |
| 2023-07-26 | 16.42 | $16.31 | 327404 |
| 2023-07-25 | 16.42 | $16.72 | 299100 |
| 2023-07-24 | 16.34 | $16.40 | 467249 |
| 2023-07-21 | 16.31 | $15.95 | 130200 |
| 2023-07-20 | 16.37 | $16.34 | 146300 |
| 2023-07-19 | 16.35 | $16.59 | 123407 |
| 2023-07-18 | 16.28 | $16.56 | 127400 |
| 2023-07-17 | 16.21 | $16.48 | 121400 |
| 2023-07-14 | 16.14 | $16.47 | 120500 |
| 2023-07-13 | 16.06 | $16.22 | 129400 |
| 2023-07-12 | 16.01 | $16.04 | 213800 |
| 2023-07-11 | 16.00 | $16.21 | 102823 |
| 2023-07-10 | 15.95 | $15.98 | 113300 |
| 2023-07-07 | 15.94 | $15.97 | 179126 |
| 2023-07-06 | 15.94 | $15.78 | 130900 |
| 2023-07-05 | 15.97 | $15.91 | 208800 |
| 2023-07-03 | 15.97 | $15.95 | 113300 |
| 2023-06-30 | 15.97 | $15.71 | 122379 |
| 2023-06-29 | 16.02 | $15.80 | 142200 |
| 2023-06-28 | 16.06 | $15.73 | 109110 |
| 2023-06-27 | 16.12 | $15.64 | 133100 |
| 2023-06-26 | 16.21 | $15.71 | 126300 |
| 2023-06-23 | 16.30 | $15.89 | 296600 |
| 2023-06-22 | 16.36 | $16.19 | 222300 |
| 2023-06-21 | 16.36 | $16.14 | 149335 |
| 2023-06-20 | 16.38 | $16.14 | 213016 |
| 2023-06-16 | 16.40 | $16.01 | 1.2M |
| 2023-06-15 | 16.44 | $15.90 | 235813 |
| 2023-06-14 | 16.51 | $15.94 | 213300 |
| 2023-06-13 | 16.59 | $16.71 | 138246 |
| 2023-06-12 | 16.51 | $16.85 | 162000 |
| 2023-06-09 | 16.38 | $16.88 | 171102 |
| 2023-06-08 | 16.23 | $16.82 | 152100 |
| 2023-06-07 | 16.06 | $17.20 | 208540 |
| 2023-06-06 | 15.79 | $16.58 | 141100 |
| 2023-06-05 | 15.60 | $15.98 | 154100 |
| 2023-06-02 | 15.50 | $16.17 | 194136 |
| 2023-06-01 | 15.35 | $15.46 | 135227 |
| 2023-05-31 | 15.32 | $15.28 | 221420 |
| 2023-05-30 | 15.33 | $15.42 | 113900 |
| 2023-05-26 | 15.31 | $15.57 | 81800 |
| 2023-05-25 | 15.25 | $15.37 | 74423 |
| 2023-05-24 | 15.23 | $15.71 | 175736 |
| 2023-05-23 | 15.13 | $15.95 | 163345 |
| 2023-05-22 | 14.97 | $15.77 | 103107 |
| 2023-05-19 | 14.82 | $15.47 | 127600 |
| 2023-05-18 | 14.71 | $15.39 | 112700 |
| 2023-05-17 | 14.59 | $15.13 | 154000 |
| 2023-05-16 | 14.52 | $15.00 | 108037 |
| 2023-05-15 | 14.47 | $15.23 | 174200 |
| 2023-05-12 | 14.36 | $15.06 | 110600 |
| 2023-05-11 | 14.28 | $14.85 | 157305 |
| 2023-05-10 | 14.22 | $14.83 | 225400 |
| 2023-05-09 | 14.17 | $14.48 | 184800 |
| 2023-05-08 | 14.19 | $14.46 | 112800 |
| 2023-05-05 | 14.21 | $14.59 | 148400 |
| 2023-05-04 | 14.22 | $14.28 | 153700 |
| 2023-05-03 | 14.30 | $14.36 | 194100 |
| 2023-05-02 | 14.38 | $14.29 | 419475 |
| 2023-05-01 | 14.49 | $14.54 | 299214 |
| 2023-04-28 | 14.58 | $14.59 | 194900 |
| 2023-04-27 | 14.67 | $14.50 | 157911 |
| 2023-04-26 | 14.80 | $14.33 | 196200 |
| 2023-04-25 | 14.98 | $14.46 | 285446 |
| 2023-04-24 | 15.18 | $14.90 | 350146 |
| 2023-04-21 | 15.32 | $15.03 | 311300 |
| 2023-04-20 | 15.46 | $15.27 | 164723 |
| 2023-04-19 | 15.57 | $15.34 | 133900 |
| 2023-04-18 | 15.69 | $15.59 | 214100 |
| 2023-04-17 | 15.79 | $15.87 | 190600 |
| 2023-04-14 | 15.84 | $15.76 | 232127 |
| 2023-04-13 | 15.92 | $15.89 | 194901 |
| 2023-04-12 | 16.00 | $15.63 | 217400 |
| 2023-04-11 | 16.14 | $15.80 | 353721 |
| 2023-04-10 | 16.28 | $15.89 | 214103 |
| 2023-04-06 | 16.42 | $15.71 | 308800 |
| 2023-04-05 | 16.62 | $15.29 | 801600 |
| 2023-04-04 | 16.95 | $16.62 | 269200 |
| 2023-04-03 | 17.05 | $17.09 | 149212 |
| 2023-03-31 | 17.07 | $17.06 | 256100 |
| 2023-03-30 | 17.11 | $16.87 | 152400 |
| 2023-03-29 | 17.19 | $16.84 | 212200 |
| 2023-03-28 | 17.29 | $17.14 | 126412 |
| 2023-03-27 | 17.34 | $17.35 | 186900 |
| 2023-03-24 | 17.36 | $17.09 | 264616 |
| 2023-03-23 | 17.44 | $16.90 | 187900 |
| 2023-03-22 | 17.57 | $17.51 | 244800 |
| 2023-03-21 | 17.60 | $17.61 | 212000 |
| 2023-03-20 | 17.61 | $17.32 | 210700 |
| 2023-03-17 | 17.68 | $17.15 | 1.4M |
| 2023-03-16 | 17.80 | $17.79 | 313300 |
| 2023-03-15 | 17.80 | $17.55 | 284036 |
| 2023-03-14 | 17.86 | $17.86 | 260315 |
| 2023-03-13 | 17.86 | $17.49 | 296527 |
| 2023-03-10 | 17.94 | $17.64 | 185042 |
| 2023-03-09 | 18.00 | $17.84 | 124340 |
| 2023-03-08 | 18.03 | $17.74 | 127347 |
| 2023-03-07 | 18.08 | $17.78 | 160219 |
| 2023-03-06 | 18.13 | $17.92 | 142300 |
| 2023-03-03 | 18.16 | $18.27 | 160600 |
| 2023-03-02 | 18.12 | $18.02 | 126400 |
| 2023-03-01 | 18.12 | $18.13 | 113400 |
| 2023-02-28 | 18.10 | $18.06 | 218400 |
| 2023-02-27 | 18.09 | $17.95 | 163700 |
| 2023-02-24 | 18.10 | $18.05 | 276200 |
| 2023-02-23 | 18.10 | $18.30 | 142815 |
| 2023-02-22 | 18.03 | $18.05 | 242600 |
| 2023-02-21 | 18.01 | $18.01 | 140900 |
| 2023-02-17 | 18.00 | $18.30 | 137225 |
| 2023-02-16 | 17.92 | $18.26 | 163508 |
| 2023-02-15 | 17.83 | $18.15 | 104100 |
| 2023-02-14 | 17.75 | $18.07 | 113400 |
| 2023-02-13 | 17.68 | $18.10 | 175400 |
| 2023-02-10 | 17.58 | $17.78 | 123500 |
| 2023-02-09 | 17.54 | $17.69 | 165424 |
| 2023-02-08 | 17.52 | $17.80 | 124000 |
| 2023-02-07 | 17.46 | $18.04 | 189114 |
| 2023-02-06 | 17.35 | $18.09 | 205000 |
| 2023-02-03 | 17.21 | $18.10 | 222600 |
| 2023-02-02 | 17.04 | $18.08 | 249626 |
| 2023-02-01 | 16.86 | $17.73 | 315632 |
| 2023-01-31 | 16.72 | $17.27 | 273200 |
| 2023-01-30 | 16.65 | $16.63 | 130836 |
| 2023-01-27 | 16.72 | $16.85 | 111020 |
| 2023-01-26 | 16.75 | $16.93 | 121000 |
| 2023-01-25 | 16.77 | $16.80 | 107770 |
| 2023-01-24 | 16.83 | $16.78 | 110706 |
| 2023-01-23 | 16.91 | $16.64 | 209726 |
| 2023-01-20 | 17.03 | $16.57 | 277000 |
| 2023-01-19 | 17.18 | $16.88 | 257617 |
| 2023-01-18 | 17.30 | $16.99 | 330400 |
| 2023-01-17 | 17.42 | $17.48 | 196900 |
| 2023-01-13 | 17.46 | $17.64 | 124900 |
| 2023-01-12 | 17.47 | $17.67 | 272240 |
| 2023-01-11 | 17.47 | $17.62 | 230042 |
| 2023-01-10 | 17.50 | $17.41 | 320475 |
| 2023-01-09 | 17.57 | $17.04 | 273800 |
| 2023-01-06 | 17.73 | $16.95 | 388102 |
| 2023-01-05 | 17.95 | $15.42 | 774000 |
| 2023-01-04 | 18.52 | $18.62 | 158221 |
| 2023-01-03 | 18.51 | $18.54 | 184800 |
| 2022-12-30 | 18.51 | $18.38 | 85538 |
| 2022-12-29 | 18.56 | $18.50 | 83641 |
| 2022-12-28 | 18.58 | $18.32 | 81405 |
| 2022-12-27 | 18.64 | $18.56 | 101400 |
| 2022-12-23 | 18.67 | $18.52 | 84311 |
| 2022-12-22 | 18.71 | $18.46 | 84010 |
| 2022-12-21 | 18.77 | $18.65 | 89313 |
| 2022-12-20 | 18.79 | $18.49 | 107520 |
| 2022-12-19 | 18.86 | $18.24 | 118800 |
| 2022-12-16 | 18.98 | $18.36 | 568700 |
| 2022-12-15 | 19.11 | $18.63 | 397305 |
| 2022-12-14 | 19.19 | $19.18 | 208600 |
| 2022-12-13 | 19.17 | $18.80 | 258941 |
| 2022-12-12 | 19.23 | $18.72 | 194625 |
| 2022-12-09 | 19.31 | $19.00 | 123303 |
| 2022-12-08 | 19.35 | $19.24 | 174400 |
| 2022-12-07 | 19.34 | $19.04 | 140544 |
| 2022-12-06 | 19.36 | $19.28 | 136636 |
| 2022-12-05 | 19.34 | $19.22 | 101400 |
| 2022-12-02 | 19.33 | $19.24 | 67200 |
| 2022-12-01 | 19.30 | $19.36 | 89500 |
| 2022-11-30 | 19.25 | $19.30 | 285100 |
| 2022-11-29 | 19.20 | $19.05 | 92400 |
| 2022-11-28 | 19.18 | $19.11 | 132300 |
| 2022-11-25 | 19.16 | $19.30 | 40115 |
| 2022-11-23 | 19.08 | $19.18 | 78700 |
| 2022-11-22 | 19.02 | $19.49 | 109943 |
| 2022-11-21 | 18.88 | $19.38 | 155100 |
| 2022-11-18 | 18.74 | $19.03 | 141539 |
| 2022-11-17 | 18.65 | $19.14 | 102500 |
| 2022-11-16 | 18.52 | $18.74 | 109308 |
| 2022-11-15 | 18.46 | $19.03 | 181735 |
| 2022-11-14 | 18.32 | $18.59 | 144100 |
| 2022-11-11 | 18.24 | $18.40 | 125400 |
| 2022-11-10 | 18.20 | $18.93 | 124200 |
| 2022-11-09 | 18.04 | $18.24 | 165700 |
| 2022-11-08 | 18.00 | $18.14 | 198005 |
| 2022-11-07 | 17.97 | $18.20 | 132400 |
| 2022-11-04 | 17.93 | $18.04 | 170300 |
| 2022-11-03 | 17.91 | $17.82 | 106800 |
| 2022-11-02 | 17.94 | $18.06 | 147827 |
| 2022-11-01 | 17.92 | $18.64 | 178200 |
| 2022-10-31 | 17.77 | $18.27 | 161400 |
| 2022-10-28 | 17.68 | $18.55 | 121926 |
| 2022-10-27 | 17.52 | $17.96 | 115709 |
| 2022-10-26 | 17.46 | $17.87 | 106132 |
| 2022-10-25 | 17.41 | $17.83 | 174800 |
| 2022-10-24 | 17.37 | $17.81 | 99600 |
| 2022-10-21 | 17.32 | $17.76 | 189031 |
| 2022-10-20 | 17.27 | $17.73 | 153435 |
| 2022-10-19 | 17.23 | $18.23 | 171600 |
| 2022-10-18 | 17.08 | $18.13 | 138828 |
| 2022-10-17 | 16.93 | $17.72 | 168925 |
| 2022-10-14 | 16.85 | $17.57 | 264331 |
| 2022-10-13 | 16.79 | $17.58 | 243500 |
| 2022-10-12 | 16.72 | $17.07 | 239587 |
| 2022-10-11 | 16.76 | $16.48 | 341825 |
| 2022-10-10 | 16.93 | $16.32 | 440337 |
| 2022-10-07 | 17.17 | $15.85 | 505746 |
| 2022-10-06 | 17.54 | $16.18 | 587114 |
| 2022-10-05 | 17.92 | $17.96 | 427400 |
| 2022-10-04 | 17.98 | $18.73 | 190823 |
| 2022-10-03 | 17.90 | $18.34 | 218800 |
| 2022-09-30 | 17.89 | $18.07 | 220407 |
| 2022-09-29 | 17.94 | $17.88 | 182846 |
| 2022-09-28 | 18.04 | $17.95 | 163603 |
| 2022-09-27 | 18.14 | $17.63 | 106902 |
| 2022-09-26 | 18.33 | $17.67 | 144915 |
| 2022-09-23 | 18.56 | $17.53 | 223336 |
| 2022-09-22 | 18.84 | $18.13 | 203818 |
| 2022-09-21 | 19.06 | $19.06 | 176811 |
| 2022-09-20 | 19.11 | $18.93 | 180700 |
| 2022-09-19 | 19.20 | $19.35 | 120944 |
| 2022-09-16 | 19.23 | $18.96 | 466230 |
| 2022-09-15 | 19.33 | $19.15 | 159700 |
| 2022-09-14 | 19.42 | $19.33 | 177700 |
| 2022-09-13 | 19.49 | $18.98 | 175700 |
| 2022-09-12 | 19.65 | $19.69 | 141348 |
| 2022-09-09 | 19.68 | $19.50 | 103540 |
| 2022-09-08 | 19.76 | $19.18 | 111624 |
| 2022-09-07 | 19.93 | $19.47 | 239726 |
| 2022-09-06 | 20.06 | $19.53 | 219500 |
| 2022-09-02 | 20.20 | $19.39 | 108315 |
| 2022-09-01 | 20.39 | $19.64 | 225542 |
| 2022-08-31 | 20.56 | $19.54 | 345402 |
| 2022-08-30 | 20.79 | $19.87 | 161116 |
| 2022-08-29 | 20.97 | $20.36 | 99900 |
| 2022-08-26 | 21.09 | $20.47 | 130200 |
| 2022-08-25 | 21.19 | $21.12 | 180500 |
| 2022-08-24 | 21.18 | $20.69 | 166600 |
| 2022-08-23 | 21.25 | $20.47 | 231317 |
| 2022-08-22 | 21.38 | $20.97 | 211021 |
| 2022-08-19 | 21.43 | $21.24 | 237105 |
| 2022-08-18 | 21.42 | $21.60 | 135400 |
| 2022-08-17 | 21.33 | $21.39 | 141913 |
| 2022-08-16 | 21.27 | $21.48 | 377737 |
| 2022-08-15 | 21.17 | $21.27 | 195134 |
| 2022-08-12 | 21.11 | $21.28 | 178334 |
| 2022-08-11 | 21.03 | $20.79 | 264103 |
| 2022-08-10 | 21.03 | $20.48 | 182400 |
| 2022-08-09 | 21.10 | $20.05 | 325300 |
| 2022-08-08 | 21.27 | $20.62 | 206800 |
| 2022-08-05 | 21.35 | $20.95 | 296700 |
| 2022-08-04 | 21.36 | $21.30 | 204700 |
| 2022-08-03 | 21.30 | $21.69 | 249446 |
| 2022-08-02 | 21.14 | $21.89 | 369520 |
| 2022-08-01 | 20.91 | $22.00 | 750608 |
| 2022-07-29 | 20.62 | $21.46 | 1.0M |
| 2022-07-28 | 20.40 | $20.25 | 284100 |
| 2022-07-27 | 20.38 | $20.49 | 257500 |
| 2022-07-26 | 20.32 | $19.99 | 179521 |
| 2022-07-25 | 20.35 | $20.09 | 207600 |
| 2022-07-22 | 20.35 | $19.81 | 170949 |
| 2022-07-21 | 20.42 | $20.19 | 178800 |
| 2022-07-20 | 20.41 | $20.14 | 229047 |
| 2022-07-19 | 20.41 | $20.36 | 296100 |
| 2022-07-18 | 20.37 | $19.80 | 143000 |
| 2022-07-15 | 20.42 | $19.62 | 164314 |
| 2022-07-14 | 20.52 | $19.43 | 196117 |
| 2022-07-13 | 20.68 | $19.98 | 261024 |
| 2022-07-12 | 20.74 | $19.72 | 350509 |
| 2022-07-11 | 20.86 | $20.75 | 215946 |
| 2022-07-08 | 20.77 | $21.13 | 289626 |
| 2022-07-07 | 20.59 | $21.05 | 331489 |
| 2022-07-06 | 20.39 | $20.77 | 249600 |
| 2022-07-05 | 20.21 | $20.58 | 430300 |
| 2022-07-01 | 20.03 | $20.67 | 291306 |
| 2022-06-30 | 19.81 | $20.37 | 359900 |
| 2022-06-29 | 19.60 | $19.44 | 416500 |
| 2022-06-28 | 19.56 | $20.17 | 512000 |
| 2022-06-27 | 19.35 | $21.12 | 870200 |
| 2022-06-24 | 18.91 | $20.61 | 992800 |
| 2022-06-23 | 18.50 | $18.41 | 240621 |
| 2022-06-22 | 18.48 | $18.70 | 300830 |
| 2022-06-21 | 18.40 | $18.51 | 197900 |
| 2022-06-17 | 18.35 | $17.64 | 338800 |
| 2022-06-16 | 18.46 | $17.63 | 150300 |
| 2022-06-15 | 18.60 | $18.41 | 137910 |
| 2022-06-14 | 18.59 | $18.10 | 150531 |
| 2022-06-13 | 18.64 | $18.01 | 138805 |
| 2022-06-10 | 18.72 | $18.47 | 85324 |
| 2022-06-09 | 18.71 | $19.05 | 125141 |
| 2022-06-08 | 18.57 | $19.27 | 145128 |
| 2022-06-07 | 18.36 | $19.21 | 195809 |
| 2022-06-06 | 18.12 | $18.68 | 136800 |
| 2022-06-03 | 17.96 | $18.63 | 141941 |
| 2022-06-02 | 17.78 | $18.49 | 120541 |
| 2022-06-01 | 17.60 | $17.96 | 132500 |
| 2022-05-31 | 17.50 | $18.47 | 460519 |
| 2022-05-27 | 17.28 | $18.18 | 123228 |
| 2022-05-26 | 17.08 | $17.75 | 214007 |
| 2022-05-25 | 16.94 | $17.43 | 190229 |
| 2022-05-24 | 16.85 | $17.25 | 170607 |
| 2022-05-23 | 16.78 | $17.05 | 160800 |
| 2022-05-20 | 16.74 | $16.41 | 157900 |
| 2022-05-19 | 16.83 | $16.80 | 178710 |
| 2022-05-18 | 16.85 | $16.98 | 259520 |
| 2022-05-17 | 16.84 | $17.32 | 177236 |
| 2022-05-16 | 16.76 | $16.81 | 316900 |
| 2022-05-13 | 16.78 | $16.66 | 144028 |
| 2022-05-12 | 16.83 | $16.41 | 183306 |
| 2022-05-11 | 16.94 | $16.42 | 121100 |
| 2022-05-10 | 17.07 | $16.57 | 146541 |
| 2022-05-09 | 17.18 | $16.73 | 217028 |
| 2022-05-06 | 17.29 | $16.66 | 142100 |
| 2022-05-05 | 17.42 | $17.04 | 231307 |
| 2022-05-04 | 17.50 | $17.62 | 131700 |
| 2022-05-03 | 17.46 | $17.07 | 264000 |
| 2022-05-02 | 17.54 | $16.96 | 231200 |
| 2022-04-29 | 17.65 | $17.19 | 499700 |
| 2022-04-28 | 17.73 | $17.61 | 117800 |
| 2022-04-27 | 17.73 | $17.07 | 211542 |
| 2022-04-26 | 17.84 | $17.36 | 183114 |
| 2022-04-25 | 17.91 | $17.53 | 199835 |
| 2022-04-22 | 17.95 | $17.61 | 101822 |
| 2022-04-21 | 17.98 | $18.12 | 120000 |
| 2022-04-20 | 17.91 | $18.31 | 177400 |
| 2022-04-19 | 17.78 | $18.11 | 145718 |
| 2022-04-18 | 17.67 | $17.73 | 139900 |
| 2022-04-14 | 17.63 | $17.84 | 141100 |
| 2022-04-13 | 17.55 | $17.52 | 269327 |
| 2022-04-12 | 17.52 | $18.25 | 257316 |
| 2022-04-11 | 17.33 | $17.51 | 190600 |
| 2022-04-08 | 17.27 | $17.90 | 256038 |
| 2022-04-07 | 17.12 | $17.80 | 373749 |
| 2022-04-06 | 16.96 | $16.90 | 200400 |
| 2022-04-05 | 16.96 | $16.84 | 161825 |
| 2022-04-04 | 16.98 | $16.98 | 124607 |
| 2022-04-01 | 16.97 | $17.36 | 222100 |
| 2022-03-31 | 16.88 | $17.14 | 122386 |
| 2022-03-30 | 16.82 | $17.16 | 127533 |
| 2022-03-29 | 16.74 | $17.43 | 232600 |
| 2022-03-28 | 16.60 | $16.70 | 68928 |
| 2022-03-25 | 16.58 | $16.99 | 77900 |
| 2022-03-24 | 16.51 | $16.82 | 79300 |
| 2022-03-23 | 16.46 | $16.53 | 128404 |
| 2022-03-22 | 16.46 | $16.81 | 108805 |
| 2022-03-21 | 16.40 | $16.57 | 102300 |
| 2022-03-18 | 16.39 | $16.79 | 406133 |
| 2022-03-17 | 16.33 | $16.87 | 128000 |
| 2022-03-16 | 16.25 | $16.44 | 114315 |
| 2022-03-15 | 16.24 | $16.40 | 176340 |
| 2022-03-14 | 16.24 | $15.95 | 146144 |
| 2022-03-11 | 16.34 | $15.86 | 151900 |
| 2022-03-10 | 16.48 | $16.54 | 119100 |
| 2022-03-09 | 16.50 | $16.58 | 158234 |
| 2022-03-08 | 16.51 | $16.23 | 102800 |
| 2022-03-07 | 16.60 | $16.58 | 136200 |
| 2022-03-04 | 16.63 | $17.05 | 99800 |
| 2022-03-03 | 16.57 | $17.09 | 114917 |
| 2022-03-02 | 16.50 | $16.88 | 183843 |
| 2022-03-01 | 16.46 | $16.52 | 274800 |
| 2022-02-28 | 16.49 | $16.60 | 251231 |
| 2022-02-25 | 16.51 | $16.75 | 118921 |
| 2022-02-24 | 16.50 | $16.27 | 179000 |
| 2022-02-23 | 16.59 | $16.26 | 206520 |
| 2022-02-22 | 16.71 | $16.42 | 345800 |
| 2022-02-18 | 16.81 | $16.66 | 129700 |
| 2022-02-17 | 16.88 | $16.77 | 157800 |
| 2022-02-16 | 16.94 | $16.80 | 202532 |
| 2022-02-15 | 17.00 | $16.81 | 120748 |
| 2022-02-14 | 17.08 | $16.69 | 129500 |
| 2022-02-11 | 17.19 | $16.54 | 116412 |
| 2022-02-10 | 17.35 | $16.91 | 125941 |
| 2022-02-09 | 17.47 | $17.55 | 92802 |
| 2022-02-08 | 17.46 | $17.63 | 267800 |
| 2022-02-07 | 17.44 | $17.33 | 289600 |
| 2022-02-04 | 17.49 | $17.46 | 124500 |
| 2022-02-03 | 17.51 | $17.53 | 150900 |
| 2022-02-02 | 17.52 | $17.67 | 110102 |
| 2022-02-01 | 17.50 | $17.54 | 302727 |
| 2022-01-31 | 17.52 | $17.43 | 161406 |
| 2022-01-28 | 17.55 | $17.04 | 203416 |
| 2022-01-27 | 17.68 | $17.11 | 134119 |
| 2022-01-26 | 17.81 | $17.40 | 150513 |
| 2022-01-25 | 17.90 | $17.50 | 199000 |
| 2022-01-24 | 17.99 | $17.77 | 243300 |
| 2022-01-21 | 18.03 | $17.44 | 188839 |
| 2022-01-20 | 18.14 | $17.40 | 188727 |
| 2022-01-19 | 18.29 | $17.72 | 140734 |
| 2022-01-18 | 18.39 | $17.76 | 225900 |
| 2022-01-14 | 18.49 | $18.30 | 111503 |
| 2022-01-13 | 18.50 | $18.34 | 100700 |
| 2022-01-12 | 18.50 | $18.20 | 230800 |
| 2022-01-11 | 18.52 | $18.38 | 189200 |
| 2022-01-10 | 18.51 | $18.63 | 501500 |
| 2022-01-07 | 18.45 | $18.99 | 925000 |
| 2022-01-06 | 18.29 | $19.72 | 1.0M |
| 2022-01-05 | 17.95 | $18.20 | 171100 |
| 2022-01-04 | 17.88 | $18.26 | 117900 |
| 2022-01-03 | 17.79 | $18.07 | 79645 |
| 2021-12-31 | 17.71 | $17.84 | 64600 |
| 2021-12-30 | 17.68 | $17.87 | 70300 |
| 2021-12-29 | 17.63 | $18.11 | 51000 |
| 2021-12-28 | 17.52 | $18.09 | 66321 |
| 2021-12-27 | 17.40 | $18.00 | 85000 |
| 2021-12-23 | 17.28 | $17.77 | 88100 |
| 2021-12-22 | 17.19 | $17.50 | 59504 |
| 2021-12-21 | 17.14 | $17.39 | 61700 |
| 2021-12-20 | 17.11 | $17.11 | 126027 |
| 2021-12-17 | 17.14 | $17.29 | 642300 |
| 2021-12-16 | 17.13 | $17.09 | 151700 |
| 2021-12-15 | 17.16 | $17.39 | 174700 |
| 2021-12-14 | 17.14 | $16.81 | 312300 |
| 2021-12-13 | 17.24 | $16.91 | 74931 |
| 2021-12-10 | 17.33 | $17.26 | 64300 |
| 2021-12-09 | 17.36 | $17.34 | 113211 |
| 2021-12-08 | 17.39 | $17.21 | 94200 |
| 2021-12-07 | 17.44 | $17.07 | 154400 |
| 2021-12-06 | 17.54 | $17.15 | 167800 |
| 2021-12-03 | 17.64 | $17.01 | 136800 |
| 2021-12-02 | 17.78 | $17.47 | 95448 |
| 2021-12-01 | 17.84 | $16.91 | 133305 |
| 2021-11-30 | 18.04 | $17.18 | 345800 |
| 2021-11-29 | 18.21 | $17.49 | 174500 |
| 2021-11-26 | 18.34 | $17.51 | 177500 |
| 2021-11-24 | 18.48 | $18.07 | 112500 |
| 2021-11-23 | 18.53 | $18.40 | 125400 |
| 2021-11-22 | 18.52 | $18.31 | 131100 |
| 2021-11-19 | 18.52 | $17.84 | 96529 |
| 2021-11-18 | 18.61 | $18.05 | 93800 |
| 2021-11-17 | 18.68 | $18.20 | 184000 |
| 2021-11-16 | 18.72 | $18.77 | 143400 |
| 2021-11-15 | 18.64 | $18.64 | 171400 |
| 2021-11-12 | 18.58 | $18.70 | 139526 |
| 2021-11-11 | 18.49 | $18.44 | 68800 |
| 2021-11-10 | 18.43 | $18.29 | 81538 |
| 2021-11-09 | 18.40 | $18.34 | 121900 |
| 2021-11-08 | 18.35 | $18.35 | 85400 |
| 2021-11-05 | 18.28 | $18.67 | 188001 |
| 2021-11-04 | 18.13 | $18.23 | 414525 |
| 2021-11-03 | 18.05 | $18.24 | 241000 |
| 2021-11-02 | 17.94 | $18.06 | 190500 |
| 2021-11-01 | 17.86 | $17.90 | 168515 |
| 2021-10-29 | 17.79 | $17.41 | 169832 |
| 2021-10-28 | 17.82 | $17.53 | 235325 |
| 2021-10-27 | 17.82 | $17.47 | 143800 |
| 2021-10-26 | 17.82 | $17.53 | 114500 |
| 2021-10-25 | 17.82 | $17.64 | 151801 |
| 2021-10-22 | 17.78 | $17.50 | 93400 |
| 2021-10-21 | 17.77 | $17.50 | 160200 |
| 2021-10-20 | 17.75 | $17.47 | 124700 |
| 2021-10-19 | 17.73 | $17.37 | 162400 |
| 2021-10-18 | 17.72 | $17.62 | 131800 |
| 2021-10-15 | 17.65 | $17.61 | 289231 |
| 2021-10-14 | 17.57 | $17.78 | 207700 |
| 2021-10-13 | 17.44 | $17.56 | 142200 |
| 2021-10-12 | 17.33 | $17.72 | 188718 |
| 2021-10-11 | 17.16 | $17.93 | 228200 |
| 2021-10-08 | 16.92 | $17.82 | 676700 |
| 2021-10-07 | 16.66 | $19.25 | 732804 |
| 2021-10-06 | 16.05 | $16.71 | 291800 |
| 2021-10-05 | 15.88 | $16.37 | 288503 |
| 2021-10-04 | 15.75 | $16.16 | 91600 |
| 2021-10-01 | 15.64 | $16.04 | 147714 |
| 2021-09-30 | 15.54 | $15.78 | 161425 |
| 2021-09-29 | 15.48 | $15.83 | 114837 |
| 2021-09-28 | 15.40 | $15.70 | 128518 |
| 2021-09-27 | 15.33 | $15.80 | 94700 |
| 2021-09-24 | 15.23 | $15.59 | 88221 |
| 2021-09-23 | 15.16 | $15.40 | 148800 |
| 2021-09-22 | 15.12 | $14.90 | 91811 |
| 2021-09-21 | 15.17 | $14.67 | 111641 |
| 2021-09-20 | 15.28 | $15.04 | 243000 |
| 2021-09-17 | 15.34 | $14.69 | 1.0M |
| 2021-09-16 | 15.47 | $15.00 | 101300 |
| 2021-09-15 | 15.57 | $15.30 | 144900 |
| 2021-09-14 | 15.61 | $15.10 | 102301 |
| 2021-09-13 | 15.70 | $15.39 | 126300 |
| 2021-09-10 | 15.75 | $15.58 | 100300 |
| 2021-09-09 | 15.76 | $15.45 | 104625 |
| 2021-09-08 | 15.79 | $15.50 | 76340 |
| 2021-09-07 | 15.82 | $15.54 | 72806 |
| 2021-09-03 | 15.85 | $15.82 | 59200 |
| 2021-09-02 | 15.82 | $15.90 | 78400 |
| 2021-09-01 | 15.77 | $15.90 | 67541 |
| 2021-08-31 | 15.70 | $15.80 | 114800 |
| 2021-08-30 | 15.65 | $15.62 | 89300 |
| 2021-08-27 | 15.62 | $15.90 | 229994 |
| 2021-08-26 | 15.53 | $15.05 | 140514 |
| 2021-08-25 | 15.60 | $15.49 | 225900 |
| 2021-08-24 | 15.59 | $15.84 | 172000 |
| 2021-08-23 | 15.50 | $15.96 | 218423 |
| 2021-08-20 | 15.37 | $16.14 | 1.1M |
| 2021-08-19 | 15.18 | $15.38 | 288800 |
| 2021-08-18 | 15.11 | $14.99 | 134309 |
| 2021-08-17 | 15.12 | $15.19 | 107100 |
| 2021-08-16 | 15.09 | $15.45 | 317700 |
| 2021-08-13 | 14.99 | $15.49 | 277406 |
| 2021-08-12 | 14.87 | $15.09 | 156430 |
| 2021-08-11 | 14.81 | $14.76 | 113700 |
| 2021-08-10 | 14.82 | $14.43 | 132513 |
| 2021-08-09 | 14.89 | $14.36 | 126904 |
| 2021-08-06 | 14.99 | $14.43 | 124615 |
| 2021-08-05 | 15.09 | $14.57 | 181200 |
| 2021-08-04 | 15.18 | $14.57 | 216600 |
| 2021-08-03 | 15.27 | $15.02 | 221200 |
| 2021-08-02 | 15.29 | $14.77 | 387400 |
| 2021-07-30 | 15.36 | $15.49 | 226200 |
| 2021-07-29 | 15.29 | $16.07 | 297200 |
| 2021-07-28 | 15.08 | $15.87 | 218722 |
| 2021-07-27 | 14.88 | $15.73 | 262600 |
| 2021-07-26 | 14.67 | $16.29 | 306824 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.24
2026-07-24
Close Price
$3.76
Vol: 214522
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.49
Average
12.08
Maximum
21.48
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 4.24 | $3.76 | 214522 |
| 2026-07-23 | 4.42 | $3.76 | 2.0M |
| 2026-07-22 | 4.64 | $4.61 | 672500 |
| 2026-07-21 | 4.64 | $4.66 | 1.0M |
| 2026-07-20 | 4.62 | $4.42 | 552300 |
| 2026-07-17 | 4.68 | $4.64 | 581700 |
| 2026-07-16 | 4.67 | $4.69 | 854744 |
| 2026-07-15 | 4.64 | $4.59 | 359800 |
| 2026-07-14 | 4.64 | $4.59 | 437347 |
| 2026-07-13 | 4.64 | $4.65 | 518065 |
| 2026-07-10 | 4.61 | $4.72 | 624650 |
| 2026-07-09 | 4.56 | $4.69 | 360304 |
| 2026-07-08 | 4.50 | $4.61 | 394700 |
| 2026-07-07 | 4.46 | $4.71 | 280029 |
| 2026-07-06 | 4.37 | $4.61 | 292500 |
| 2026-07-02 | 4.29 | $4.62 | 384628 |
| 2026-07-01 | 4.20 | $4.49 | 413816 |
| 2026-06-30 | 4.13 | $4.25 | 410700 |
| 2026-06-29 | 4.12 | $4.37 | 904464 |
| 2026-06-26 | 4.07 | $4.07 | 4.1M |
| 2026-06-25 | 4.10 | $3.86 | 1.1M |
| 2026-06-24 | 4.22 | $4.14 | 766656 |
| 2026-06-23 | 4.27 | $4.17 | 848829 |
| 2026-06-22 | 4.33 | $4.09 | 477574 |
| 2026-06-18 | 4.42 | $4.23 | 894518 |
| 2026-06-17 | 4.49 | $4.29 | 593211 |
| 2026-06-16 | 4.56 | $4.39 | 353600 |
| 2026-06-15 | 4.60 | $4.36 | 320000 |
| 2026-06-12 | 4.67 | $4.65 | 208300 |
| 2026-06-11 | 4.66 | $4.67 | 370411 |
| 2026-06-10 | 4.64 | $4.71 | 314100 |
| 2026-06-09 | 4.59 | $4.69 | 304500 |
| 2026-06-08 | 4.55 | $4.53 | 325046 |
| 2026-06-05 | 4.54 | $4.53 | 292800 |
| 2026-06-04 | 4.53 | $4.47 | 364800 |
| 2026-06-03 | 4.53 | $4.40 | 235300 |
| 2026-06-02 | 4.56 | $4.64 | 548200 |
| 2026-06-01 | 4.51 | $4.69 | 462736 |
| 2026-05-29 | 4.44 | $4.52 | 349100 |
| 2026-05-28 | 4.40 | $4.34 | 275600 |
| 2026-05-27 | 4.41 | $4.15 | 368547 |
| 2026-05-26 | 4.48 | $4.32 | 485900 |
| 2026-05-22 | 4.51 | $4.53 | 226800 |
| 2026-05-21 | 4.48 | $4.50 | 437614 |
| 2026-05-20 | 4.45 | $4.44 | 315300 |
| 2026-05-19 | 4.43 | $4.29 | 326718 |
| 2026-05-18 | 4.45 | $4.30 | 340000 |
| 2026-05-15 | 4.47 | $4.40 | 321025 |
| 2026-05-14 | 4.46 | $4.36 | 226843 |
| 2026-05-13 | 4.46 | $4.34 | 191231 |
| 2026-05-12 | 4.46 | $4.30 | 307818 |
| 2026-05-11 | 4.47 | $4.36 | 346730 |
| 2026-05-08 | 4.46 | $4.45 | 423829 |
| 2026-05-07 | 4.41 | $4.46 | 436707 |
| 2026-05-06 | 4.35 | $4.34 | 197200 |
| 2026-05-05 | 4.32 | $4.28 | 178400 |
| 2026-05-04 | 4.28 | $4.21 | 346100 |
| 2026-05-01 | 4.27 | $4.39 | 358512 |
| 2026-04-30 | 4.18 | $4.24 | 205411 |
| 2026-04-29 | 4.13 | $4.09 | 202224 |
| 2026-04-28 | 4.10 | $4.11 | 198800 |
| 2026-04-27 | 4.07 | $4.02 | 252047 |
| 2026-04-24 | 4.05 | $4.04 | 317915 |
| 2026-04-23 | 4.01 | $3.90 | 283039 |
| 2026-04-22 | 4.02 | $4.07 | 250800 |
| 2026-04-21 | 3.97 | $4.05 | 236848 |
| 2026-04-20 | 3.91 | $4.07 | 338600 |
| 2026-04-17 | 3.83 | $3.93 | 188121 |
| 2026-04-16 | 3.78 | $3.87 | 178100 |
| 2026-04-15 | 3.73 | $3.85 | 193321 |
| 2026-04-14 | 3.68 | $3.77 | 254942 |
| 2026-04-13 | 3.65 | $3.77 | 430647 |
| 2026-04-10 | 3.60 | $3.62 | 697036 |
| 2026-04-09 | 3.60 | $3.47 | 1.4M |
| 2026-04-08 | 3.64 | $3.52 | 631400 |
| 2026-04-07 | 3.68 | $3.58 | 242018 |
| 2026-04-06 | 3.70 | $3.67 | 159000 |
| 2026-04-02 | 3.70 | $3.68 | 260118 |
| 2026-04-01 | 3.70 | $3.65 | 167100 |
| 2026-03-31 | 3.71 | $3.73 | 296003 |
| 2026-03-30 | 3.70 | $3.71 | 252688 |
| 2026-03-27 | 3.68 | $3.62 | 171602 |
| 2026-03-26 | 3.70 | $3.72 | 165137 |
| 2026-03-25 | 3.68 | $3.68 | 158000 |
| 2026-03-24 | 3.68 | $3.71 | 240010 |
| 2026-03-23 | 3.66 | $3.74 | 484126 |
| 2026-03-20 | 3.64 | $3.72 | 726701 |
| 2026-03-19 | 3.61 | $3.79 | 280046 |
| 2026-03-18 | 3.56 | $3.70 | 311000 |
| 2026-03-17 | 3.53 | $3.63 | 313235 |
| 2026-03-16 | 3.51 | $3.62 | 395800 |
| 2026-03-13 | 3.50 | $3.61 | 301724 |
| 2026-03-12 | 3.49 | $3.53 | 548246 |
| 2026-03-11 | 3.51 | $3.49 | 261100 |
| 2026-03-10 | 3.54 | $3.57 | 261301 |
| 2026-03-09 | 3.56 | $3.63 | 374568 |
| 2026-03-06 | 3.57 | $3.61 | 432220 |
| 2026-03-05 | 3.59 | $3.70 | 328517 |
| 2026-03-04 | 3.58 | $3.75 | 275700 |
| 2026-03-03 | 3.57 | $3.67 | 273500 |
| 2026-03-02 | 3.57 | $3.69 | 248000 |
| 2026-02-27 | 3.58 | $3.76 | 285800 |
| 2026-02-26 | 3.58 | $3.78 | 392847 |
| 2026-02-25 | 3.56 | $3.69 | 626400 |
| 2026-02-24 | 3.58 | $3.57 | 465800 |
| 2026-02-23 | 3.65 | $3.49 | 689000 |
| 2026-02-20 | 3.76 | $3.72 | 407306 |
| 2026-02-19 | 3.83 | $3.89 | 343752 |
| 2026-02-18 | 3.86 | $3.87 | 537400 |
| 2026-02-17 | 3.91 | $3.78 | 341400 |
| 2026-02-13 | 4.00 | $3.87 | 422100 |
| 2026-02-12 | 4.09 | $3.95 | 760007 |
| 2026-02-11 | 4.17 | $4.02 | 769501 |
| 2026-02-10 | 4.25 | $4.25 | 345900 |
| 2026-02-09 | 4.29 | $4.35 | 314210 |
| 2026-02-06 | 4.29 | $4.37 | 358913 |
| 2026-02-05 | 4.30 | $4.27 | 406100 |
| 2026-02-04 | 4.34 | $4.42 | 312800 |
| 2026-02-03 | 4.35 | $4.49 | 515390 |
| 2026-02-02 | 4.34 | $4.68 | 407145 |
| 2026-01-30 | 4.26 | $4.53 | 437178 |
| 2026-01-29 | 4.23 | $4.35 | 938562 |
| 2026-01-28 | 4.24 | $4.24 | 355949 |
| 2026-01-27 | 4.30 | $4.34 | 607019 |
| 2026-01-26 | 4.34 | $4.45 | 365300 |
| 2026-01-23 | 4.37 | $4.39 | 327206 |
| 2026-01-22 | 4.42 | $4.35 | 623676 |
| 2026-01-21 | 4.49 | $4.41 | 363400 |
| 2026-01-20 | 4.57 | $4.42 | 654311 |
| 2026-01-16 | 4.66 | $4.61 | 330627 |
| 2026-01-15 | 4.72 | $4.66 | 384200 |
| 2026-01-14 | 4.77 | $4.67 | 346800 |
| 2026-01-13 | 4.84 | $4.64 | 410000 |
| 2026-01-12 | 4.93 | $4.83 | 537600 |
| 2026-01-09 | 4.98 | $4.80 | 672300 |
| 2026-01-08 | 5.06 | $4.50 | 1.4M |
| 2026-01-07 | 5.24 | $5.27 | 338700 |
| 2026-01-06 | 5.22 | $5.22 | 381236 |
| 2026-01-05 | 5.21 | $5.19 | 257000 |
| 2026-01-02 | 5.21 | $5.05 | 245014 |
| 2025-12-31 | 5.25 | $5.04 | 250701 |
| 2025-12-30 | 5.30 | $5.10 | 232264 |
| 2025-12-29 | 5.34 | $5.26 | 229004 |
| 2025-12-26 | 5.34 | $5.26 | 125900 |
| 2025-12-24 | 5.33 | $5.22 | 102200 |
| 2025-12-23 | 5.33 | $5.19 | 188837 |
| 2025-12-22 | 5.33 | $5.26 | 250100 |
| 2025-12-19 | 5.32 | $5.28 | 1.1M |
| 2025-12-18 | 5.29 | $5.26 | 197600 |
| 2025-12-17 | 5.25 | $5.23 | 248800 |
| 2025-12-16 | 5.22 | $5.21 | 244402 |
| 2025-12-15 | 5.18 | $5.16 | 210800 |
| 2025-12-12 | 5.15 | $5.18 | 239500 |
| 2025-12-11 | 5.10 | $5.25 | 315300 |
| 2025-12-10 | 5.01 | $5.08 | 823703 |
| 2025-12-09 | 4.96 | $5.04 | 316339 |
| 2025-12-08 | 4.90 | $4.87 | 288500 |
| 2025-12-05 | 4.89 | $4.86 | 229100 |
| 2025-12-04 | 4.87 | $4.86 | 318427 |
| 2025-12-03 | 4.85 | $4.85 | 361900 |
| 2025-12-02 | 4.83 | $4.77 | 223900 |
| 2025-12-01 | 4.82 | $4.81 | 247400 |
| 2025-11-28 | 4.80 | $4.84 | 150706 |
| 2025-11-26 | 4.77 | $4.81 | 180310 |
| 2025-11-25 | 4.73 | $4.76 | 285521 |
| 2025-11-24 | 4.71 | $4.57 | 409800 |
| 2025-11-21 | 4.73 | $4.83 | 400100 |
| 2025-11-20 | 4.68 | $4.55 | 297621 |
| 2025-11-19 | 4.70 | $4.73 | 553900 |
| 2025-11-18 | 4.67 | $4.74 | 512233 |
| 2025-11-17 | 4.64 | $4.69 | 474108 |
| 2025-11-14 | 4.60 | $4.80 | 555154 |
| 2025-11-13 | 4.53 | $4.65 | 603000 |
| 2025-11-12 | 4.49 | $4.53 | 311500 |
| 2025-11-11 | 4.47 | $4.54 | 320100 |
| 2025-11-10 | 4.45 | $4.34 | 349100 |
| 2025-11-07 | 4.49 | $4.47 | 302800 |
| 2025-11-06 | 4.50 | $4.56 | 375619 |
| 2025-11-05 | 4.48 | $4.75 | 410500 |
| 2025-11-04 | 4.40 | $4.55 | 671600 |
| 2025-11-03 | 4.37 | $4.68 | 1.3M |
| 2025-10-31 | 4.29 | $4.40 | 667408 |
| 2025-10-30 | 4.28 | $4.30 | 344200 |
| 2025-10-29 | 4.31 | $4.36 | 481300 |
| 2025-10-28 | 4.32 | $4.49 | 437390 |
| 2025-10-27 | 4.30 | $4.38 | 277248 |
| 2025-10-24 | 4.31 | $4.54 | 432430 |
| 2025-10-23 | 4.28 | $4.41 | 624725 |
| 2025-10-22 | 4.29 | $4.38 | 405435 |
| 2025-10-21 | 4.31 | $4.41 | 503610 |
| 2025-10-20 | 4.33 | $4.35 | 315632 |
| 2025-10-17 | 4.37 | $4.35 | 470900 |
| 2025-10-16 | 4.44 | $4.59 | 1.0M |
| 2025-10-15 | 4.44 | $4.40 | 1.0M |
| 2025-10-14 | 4.50 | $4.25 | 589100 |
| 2025-10-13 | 4.63 | $4.30 | 677421 |
| 2025-10-10 | 4.78 | $4.54 | 806000 |
| 2025-10-09 | 4.88 | $4.75 | 1.1M |
| 2025-10-08 | 4.94 | $4.95 | 900911 |
| 2025-10-07 | 4.96 | $4.85 | 419403 |
| 2025-10-06 | 5.00 | $4.92 | 271779 |
| 2025-10-03 | 5.04 | $4.96 | 251887 |
| 2025-10-02 | 5.07 | $4.88 | 231561 |
| 2025-10-01 | 5.14 | $5.05 | 339974 |
| 2025-09-30 | 5.16 | $5.05 | 483894 |
| 2025-09-29 | 5.19 | $5.05 | 269901 |
| 2025-09-26 | 5.22 | $5.08 | 234800 |
| 2025-09-25 | 5.25 | $5.05 | 299403 |
| 2025-09-24 | 5.30 | $5.17 | 216035 |
| 2025-09-23 | 5.32 | $5.09 | 207637 |
| 2025-09-22 | 5.36 | $5.31 | 332925 |
| 2025-09-19 | 5.35 | $5.28 | 753900 |
| 2025-09-18 | 5.33 | $5.47 | 242700 |
| 2025-09-17 | 5.25 | $5.28 | 282500 |
| 2025-09-16 | 5.21 | $5.19 | 228300 |
| 2025-09-15 | 5.19 | $5.25 | 232015 |
| 2025-09-12 | 5.14 | $5.14 | 276921 |
| 2025-09-11 | 5.12 | $5.09 | 263500 |
| 2025-09-10 | 5.11 | $4.99 | 287436 |
| 2025-09-09 | 5.12 | $5.06 | 180700 |
| 2025-09-08 | 5.11 | $5.15 | 242905 |
| 2025-09-05 | 5.07 | $5.00 | 333014 |
| 2025-09-04 | 5.07 | $5.07 | 386579 |
| 2025-09-03 | 5.05 | $5.13 | 364600 |
| 2025-09-02 | 5.00 | $5.14 | 292641 |
| 2025-08-29 | 4.93 | $5.11 | 322719 |
| 2025-08-28 | 4.86 | $5.05 | 290100 |
| 2025-08-27 | 4.80 | $5.05 | 298402 |
| 2025-08-26 | 4.72 | $4.85 | 231225 |
| 2025-08-25 | 4.68 | $4.85 | 165800 |
| 2025-08-22 | 4.65 | $4.98 | 209900 |
| 2025-08-21 | 4.56 | $4.68 | 218356 |
| 2025-08-20 | 4.56 | $4.64 | 169034 |
| 2025-08-19 | 4.56 | $4.72 | 164400 |
| 2025-08-18 | 4.55 | $4.75 | 229000 |
| 2025-08-15 | 4.53 | $4.63 | 348600 |
| 2025-08-14 | 4.55 | $4.72 | 189002 |
| 2025-08-13 | 4.54 | $4.93 | 267100 |
| 2025-08-12 | 4.47 | $4.55 | 265641 |
| 2025-08-11 | 4.51 | $4.47 | 267429 |
| 2025-08-08 | 4.59 | $4.60 | 340843 |
| 2025-08-07 | 4.66 | $4.64 | 217515 |
| 2025-08-06 | 4.72 | $4.69 | 246600 |
| 2025-08-05 | 4.79 | $4.65 | 475742 |
| 2025-08-04 | 4.89 | $4.65 | 403651 |
| 2025-08-01 | 5.02 | $4.78 | 378221 |
| 2025-07-31 | 5.14 | $5.06 | 613400 |
| 2025-07-30 | 5.19 | $4.98 | 282188 |
| 2025-07-29 | 5.29 | $5.07 | 282727 |
| 2025-07-28 | 5.38 | $5.19 | 326300 |
| 2025-07-25 | 5.45 | $5.79 | 508300 |
| 2025-07-24 | 5.34 | $5.27 | 155444 |
| 2025-07-23 | 5.38 | $5.50 | 248282 |
| 2025-07-22 | 5.36 | $5.34 | 233000 |
| 2025-07-21 | 5.38 | $5.20 | 204927 |
| 2025-07-18 | 5.46 | $5.30 | 422939 |
| 2025-07-17 | 5.51 | $5.34 | 620645 |
| 2025-07-16 | 5.57 | $5.27 | 265117 |
| 2025-07-15 | 5.67 | $5.27 | 244800 |
| 2025-07-14 | 5.78 | $5.45 | 242100 |
| 2025-07-11 | 5.85 | $5.61 | 323019 |
| 2025-07-10 | 5.90 | $5.72 | 189600 |
| 2025-07-09 | 5.91 | $5.79 | 151400 |
| 2025-07-08 | 5.90 | $5.90 | 203300 |
| 2025-07-07 | 5.85 | $5.94 | 209214 |
| 2025-07-03 | 5.77 | $6.03 | 162834 |
| 2025-07-02 | 5.64 | $5.93 | 227613 |
| 2025-07-01 | 5.52 | $5.76 | 329548 |
| 2025-06-30 | 5.42 | $5.37 | 155700 |
| 2025-06-27 | 5.43 | $5.46 | 344609 |
| 2025-06-26 | 5.40 | $5.42 | 159732 |
| 2025-06-25 | 5.38 | $5.24 | 126934 |
| 2025-06-24 | 5.42 | $5.34 | 182005 |
| 2025-06-23 | 5.43 | $5.24 | 170137 |
| 2025-06-20 | 5.47 | $5.34 | 449023 |
| 2025-06-18 | 5.49 | $5.49 | 160800 |
| 2025-06-17 | 5.47 | $5.38 | 178356 |
| 2025-06-16 | 5.47 | $5.62 | 226609 |
| 2025-06-13 | 5.40 | $5.38 | 239113 |
| 2025-06-12 | 5.39 | $5.51 | 131246 |
| 2025-06-11 | 5.33 | $5.53 | 146720 |
| 2025-06-10 | 5.25 | $5.46 | 173600 |
| 2025-06-09 | 5.18 | $5.32 | 242027 |
| 2025-06-06 | 5.15 | $5.14 | 217100 |
| 2025-06-05 | 5.16 | $5.07 | 117821 |
| 2025-06-04 | 5.19 | $5.23 | 118400 |
| 2025-06-03 | 5.19 | $5.27 | 124730 |
| 2025-06-02 | 5.17 | $5.13 | 190800 |
| 2025-05-30 | 5.19 | $5.22 | 205600 |
| 2025-05-29 | 5.19 | $5.29 | 233900 |
| 2025-05-28 | 5.17 | $5.22 | 213504 |
| 2025-05-27 | 5.18 | $5.35 | 398400 |
| 2025-05-23 | 5.14 | $4.94 | 200200 |
| 2025-05-22 | 5.23 | $5.05 | 181500 |
| 2025-05-21 | 5.30 | $5.00 | 205500 |
| 2025-05-20 | 5.41 | $5.23 | 138709 |
| 2025-05-19 | 5.47 | $5.35 | 146400 |
| 2025-05-16 | 5.51 | $5.40 | 177800 |
| 2025-05-15 | 5.53 | $5.39 | 145204 |
| 2025-05-14 | 5.57 | $5.44 | 247200 |
| 2025-05-13 | 5.61 | $5.53 | 130444 |
| 2025-05-12 | 5.62 | $5.70 | 223322 |
| 2025-05-09 | 5.57 | $5.45 | 152700 |
| 2025-05-08 | 5.60 | $5.63 | 206903 |
| 2025-05-07 | 5.58 | $5.41 | 180811 |
| 2025-05-06 | 5.63 | $5.52 | 156400 |
| 2025-05-05 | 5.65 | $5.69 | 155248 |
| 2025-05-02 | 5.63 | $5.82 | 170100 |
| 2025-05-01 | 5.55 | $5.75 | 260541 |
| 2025-04-30 | 5.49 | $5.74 | 210400 |
| 2025-04-29 | 5.41 | $5.81 | 287445 |
| 2025-04-28 | 5.30 | $5.61 | 265543 |
| 2025-04-25 | 5.24 | $5.50 | 201714 |
| 2025-04-24 | 5.20 | $5.51 | 199811 |
| 2025-04-23 | 5.15 | $5.36 | 325300 |
| 2025-04-22 | 5.15 | $5.46 | 251600 |
| 2025-04-21 | 5.11 | $5.36 | 341849 |
| 2025-04-17 | 5.11 | $5.29 | 308237 |
| 2025-04-16 | 5.15 | $5.37 | 240231 |
| 2025-04-15 | 5.17 | $5.40 | 297824 |
| 2025-04-14 | 5.19 | $5.45 | 331805 |
| 2025-04-11 | 5.21 | $5.35 | 333545 |
| 2025-04-10 | 5.27 | $5.30 | 492938 |
| 2025-04-09 | 5.38 | $5.61 | 661600 |
| 2025-04-08 | 5.42 | $5.10 | 642000 |
| 2025-04-07 | 5.63 | $5.13 | 945200 |
| 2025-04-04 | 5.90 | $5.20 | 964037 |
| 2025-04-03 | 6.20 | $5.32 | 821735 |
| 2025-04-02 | 6.54 | $6.63 | 287587 |
| 2025-04-01 | 6.54 | $6.65 | 370200 |
| 2025-03-31 | 6.54 | $6.54 | 250900 |
| 2025-03-28 | 6.58 | $6.56 | 185509 |
| 2025-03-27 | 6.63 | $6.75 | 140844 |
| 2025-03-26 | 6.63 | $6.66 | 150250 |
| 2025-03-25 | 6.66 | $6.71 | 226600 |
| 2025-03-24 | 6.68 | $6.83 | 335700 |
| 2025-03-21 | 6.68 | $6.77 | 521100 |
| 2025-03-20 | 6.69 | $6.85 | 159014 |
| 2025-03-19 | 6.70 | $6.84 | 211200 |
| 2025-03-18 | 6.71 | $6.86 | 246124 |
| 2025-03-17 | 6.72 | $6.87 | 231317 |
| 2025-03-14 | 6.74 | $6.89 | 203200 |
| 2025-03-13 | 6.75 | $6.74 | 150809 |
| 2025-03-12 | 6.83 | $6.86 | 281300 |
| 2025-03-11 | 6.89 | $6.88 | 288700 |
| 2025-03-10 | 6.97 | $7.07 | 243900 |
| 2025-03-07 | 7.00 | $7.28 | 165000 |
| 2025-03-06 | 6.99 | $7.19 | 245182 |
| 2025-03-05 | 7.00 | $7.10 | 248600 |
| 2025-03-04 | 7.05 | $7.04 | 281600 |
| 2025-03-03 | 7.14 | $7.06 | 280100 |
| 2025-02-28 | 7.25 | $7.28 | 322900 |
| 2025-02-27 | 7.32 | $7.28 | 250200 |
| 2025-02-26 | 7.40 | $7.39 | 239235 |
| 2025-02-25 | 7.48 | $7.32 | 219500 |
| 2025-02-24 | 7.60 | $7.41 | 275100 |
| 2025-02-21 | 7.73 | $7.51 | 275700 |
| 2025-02-20 | 7.85 | $7.67 | 261900 |
| 2025-02-19 | 7.96 | $7.96 | 213500 |
| 2025-02-18 | 7.99 | $7.89 | 288411 |
| 2025-02-14 | 8.06 | $7.86 | 256800 |
| 2025-02-13 | 8.16 | $8.15 | 141805 |
| 2025-02-12 | 8.19 | $8.30 | 240700 |
| 2025-02-11 | 8.18 | $8.33 | 222400 |
| 2025-02-10 | 8.16 | $8.14 | 193828 |
| 2025-02-07 | 8.20 | $7.98 | 315500 |
| 2025-02-06 | 8.30 | $8.09 | 183438 |
| 2025-02-05 | 8.39 | $8.38 | 234900 |
| 2025-02-04 | 8.40 | $8.38 | 218400 |
| 2025-02-03 | 8.42 | $8.13 | 443700 |
| 2025-01-31 | 8.53 | $8.40 | 269400 |
| 2025-01-30 | 8.57 | $8.53 | 158845 |
| 2025-01-29 | 8.58 | $8.53 | 309100 |
| 2025-01-28 | 8.59 | $8.49 | 246817 |
| 2025-01-27 | 8.61 | $8.60 | 249576 |
| 2025-01-24 | 8.61 | $8.62 | 256300 |
| 2025-01-23 | 8.59 | $8.52 | 227619 |
| 2025-01-22 | 8.61 | $8.58 | 281826 |
| 2025-01-21 | 8.61 | $8.69 | 411626 |
| 2025-01-17 | 8.57 | $8.50 | 458700 |
| 2025-01-16 | 8.59 | $8.56 | 321700 |
| 2025-01-15 | 8.59 | $8.50 | 420607 |
| 2025-01-14 | 8.60 | $8.51 | 302205 |
| 2025-01-13 | 8.62 | $8.45 | 527286 |
| 2025-01-10 | 8.65 | $8.35 | 433500 |
| 2025-01-08 | 8.73 | $8.54 | 460325 |
| 2025-01-07 | 8.76 | $8.87 | 467416 |
| 2025-01-06 | 8.69 | $8.87 | 566303 |
| 2025-01-03 | 8.60 | $9.08 | 1.1M |
| 2025-01-02 | 8.43 | $8.72 | 866992 |
| 2024-12-31 | 8.33 | $8.53 | 344691 |
| 2024-12-30 | 8.27 | $8.41 | 431658 |
| 2024-12-27 | 8.24 | $8.41 | 294381 |
| 2024-12-26 | 8.20 | $8.36 | 401333 |
| 2024-12-24 | 8.17 | $8.12 | 151700 |
| 2024-12-23 | 8.22 | $8.05 | 268214 |
| 2024-12-20 | 8.29 | $8.18 | 772711 |
| 2024-12-19 | 8.34 | $8.10 | 321313 |
| 2024-12-18 | 8.43 | $8.04 | 297700 |
| 2024-12-17 | 8.56 | $8.37 | 424400 |
| 2024-12-16 | 8.61 | $8.24 | 647147 |
| 2024-12-13 | 8.72 | $8.61 | 461332 |
| 2024-12-12 | 8.72 | $8.76 | 202330 |
| 2024-12-11 | 8.68 | $8.81 | 282708 |
| 2024-12-10 | 8.62 | $8.75 | 241433 |
| 2024-12-09 | 8.55 | $8.57 | 235410 |
| 2024-12-06 | 8.53 | $8.57 | 403000 |
| 2024-12-05 | 8.51 | $8.50 | 266300 |
| 2024-12-04 | 8.50 | $8.48 | 186217 |
| 2024-12-03 | 8.49 | $8.42 | 167955 |
| 2024-12-02 | 8.50 | $8.54 | 243051 |
| 2024-11-29 | 8.48 | $8.44 | 91300 |
| 2024-11-27 | 8.48 | $8.44 | 185802 |
| 2024-11-26 | 8.48 | $8.44 | 258718 |
| 2024-11-25 | 8.49 | $8.49 | 231715 |
| 2024-11-22 | 8.48 | $8.41 | 182400 |
| 2024-11-21 | 8.49 | $8.40 | 217300 |
| 2024-11-20 | 8.50 | $8.29 | 231600 |
| 2024-11-19 | 8.56 | $8.26 | 275456 |
| 2024-11-18 | 8.63 | $8.34 | 209800 |
| 2024-11-15 | 8.70 | $8.34 | 339525 |
| 2024-11-14 | 8.78 | $8.60 | 472210 |
| 2024-11-13 | 8.79 | $8.75 | 401300 |
| 2024-11-12 | 8.75 | $8.93 | 317756 |
| 2024-11-11 | 8.65 | $8.94 | 291700 |
| 2024-11-08 | 8.52 | $8.80 | 262500 |
| 2024-11-07 | 8.40 | $8.88 | 462653 |
| 2024-11-06 | 8.24 | $8.95 | 466749 |
| 2024-11-05 | 8.01 | $8.13 | 248222 |
| 2024-11-04 | 8.01 | $7.99 | 281400 |
| 2024-11-01 | 8.05 | $7.96 | 333800 |
| 2024-10-31 | 8.11 | $8.05 | 201600 |
| 2024-10-30 | 8.16 | $8.30 | 206348 |
| 2024-10-29 | 8.14 | $8.28 | 251200 |
| 2024-10-28 | 8.14 | $8.31 | 298000 |
| 2024-10-25 | 8.12 | $8.15 | 195726 |
| 2024-10-24 | 8.16 | $8.26 | 250100 |
| 2024-10-23 | 8.18 | $8.23 | 285028 |
| 2024-10-22 | 8.21 | $8.36 | 354000 |
| 2024-10-21 | 8.21 | $8.43 | 357746 |
| 2024-10-18 | 8.20 | $8.47 | 260903 |
| 2024-10-17 | 8.18 | $8.49 | 278439 |
| 2024-10-16 | 8.16 | $8.58 | 319700 |
| 2024-10-15 | 8.11 | $8.42 | 368700 |
| 2024-10-14 | 8.10 | $8.28 | 441237 |
| 2024-10-11 | 8.15 | $8.36 | 516400 |
| 2024-10-10 | 8.19 | $8.26 | 423525 |
| 2024-10-09 | 8.28 | $8.35 | 534558 |
| 2024-10-08 | 8.38 | $8.31 | 753818 |
| 2024-10-07 | 8.51 | $8.22 | 778427 |
| 2024-10-04 | 8.70 | $8.37 | 789500 |
| 2024-10-03 | 8.90 | $8.36 | 787519 |
| 2024-10-02 | 9.16 | $8.35 | 1.2M |
| 2024-10-01 | 9.47 | $9.47 | 525300 |
| 2024-09-30 | 9.50 | $9.70 | 348512 |
| 2024-09-27 | 9.48 | $9.46 | 450815 |
| 2024-09-26 | 9.52 | $9.40 | 463125 |
| 2024-09-25 | 9.59 | $9.28 | 526401 |
| 2024-09-24 | 9.73 | $9.46 | 341930 |
| 2024-09-23 | 9.83 | $9.59 | 307400 |
| 2024-09-20 | 9.93 | $9.94 | 1.2M |
| 2024-09-19 | 9.93 | $10.17 | 338709 |
| 2024-09-18 | 9.86 | $9.99 | 319600 |
| 2024-09-17 | 9.83 | $10.04 | 308227 |
| 2024-09-16 | 9.78 | $9.97 | 208625 |
| 2024-09-13 | 9.75 | $10.01 | 239306 |
| 2024-09-12 | 9.70 | $9.86 | 206500 |
| 2024-09-11 | 9.70 | $9.74 | 292634 |
| 2024-09-10 | 9.73 | $9.84 | 338200 |
| 2024-09-09 | 9.74 | $9.57 | 276646 |
| 2024-09-06 | 9.84 | $9.56 | 212800 |
| 2024-09-05 | 9.98 | $9.84 | 242200 |
| 2024-09-04 | 10.05 | $9.95 | 495303 |
| 2024-09-03 | 10.11 | $10.10 | 373100 |
| 2024-08-30 | 10.14 | $10.43 | 853400 |
| 2024-08-29 | 10.07 | $10.36 | 327100 |
| 2024-08-28 | 10.02 | $10.19 | 266900 |
| 2024-08-27 | 10.01 | $10.17 | 189700 |
| 2024-08-26 | 10.00 | $10.25 | 193500 |
| 2024-08-23 | 9.97 | $10.19 | 259400 |
| 2024-08-22 | 9.96 | $10.03 | 256116 |
| 2024-08-21 | 10.01 | $10.24 | 288118 |
| 2024-08-20 | 10.00 | $10.02 | 277512 |
| 2024-08-19 | 10.06 | $10.27 | 337300 |
| 2024-08-16 | 10.06 | $10.18 | 273246 |
| 2024-08-15 | 10.10 | $10.20 | 275938 |
| 2024-08-14 | 10.15 | $10.04 | 240548 |
| 2024-08-13 | 10.26 | $9.94 | 304229 |
| 2024-08-12 | 10.43 | $9.94 | 290100 |
| 2024-08-09 | 10.64 | $10.07 | 343446 |
| 2024-08-08 | 10.85 | $10.23 | 324414 |
| 2024-08-07 | 11.07 | $10.17 | 289226 |
| 2024-08-06 | 11.35 | $10.70 | 351300 |
| 2024-08-05 | 11.52 | $10.76 | 414815 |
| 2024-08-02 | 11.71 | $11.25 | 330100 |
| 2024-08-01 | 11.78 | $11.18 | 313415 |
| 2024-07-31 | 11.87 | $11.93 | 478000 |
| 2024-07-30 | 11.75 | $11.94 | 283300 |
| 2024-07-29 | 11.59 | $11.70 | 326300 |
| 2024-07-26 | 11.46 | $11.71 | 515128 |
| 2024-07-25 | 11.30 | $11.60 | 521741 |
| 2024-07-24 | 11.13 | $11.46 | 678301 |
| 2024-07-23 | 10.96 | $11.04 | 497400 |
| 2024-07-22 | 10.89 | $11.45 | 504700 |
| 2024-07-19 | 10.67 | $11.20 | 694645 |
| 2024-07-18 | 10.49 | $10.62 | 429100 |
| 2024-07-17 | 10.45 | $10.97 | 593615 |
| 2024-07-16 | 10.28 | $10.96 | 448109 |
| 2024-07-15 | 10.09 | $10.31 | 461500 |
| 2024-07-12 | 10.07 | $10.23 | 893900 |
| 2024-07-11 | 10.07 | $10.25 | 444541 |
| 2024-07-10 | 10.07 | $9.77 | 425500 |
| 2024-07-09 | 10.22 | $9.78 | 534548 |
| 2024-07-08 | 10.41 | $10.12 | 330900 |
| 2024-07-05 | 10.53 | $10.23 | 491406 |
| 2024-07-03 | 10.65 | $10.55 | 248000 |
| 2024-07-02 | 10.70 | $10.42 | 350042 |
| 2024-07-01 | 10.80 | $10.66 | 410100 |
| 2024-06-28 | 10.85 | $11.04 | 608700 |
| 2024-06-27 | 10.78 | $11.03 | 429822 |
| 2024-06-26 | 10.71 | $10.99 | 587938 |
| 2024-06-25 | 10.63 | $10.86 | 744808 |
| 2024-06-24 | 10.59 | $10.79 | 968919 |
| 2024-06-21 | 10.55 | $10.49 | 9.6M |
| 2024-06-20 | 10.61 | $10.68 | 718326 |
| 2024-06-18 | 10.62 | $10.59 | 592105 |
| 2024-06-17 | 10.67 | $10.60 | 733500 |
| 2024-06-14 | 10.73 | $10.62 | 995800 |
| 2024-06-13 | 10.80 | $10.70 | 720800 |
| 2024-06-12 | 10.86 | $10.64 | 673003 |
| 2024-06-11 | 10.95 | $10.76 | 724105 |
| 2024-06-10 | 11.03 | $10.55 | 1.6M |
| 2024-06-07 | 11.19 | $10.99 | 254548 |
| 2024-06-06 | 11.25 | $11.10 | 293800 |
| 2024-06-05 | 11.29 | $11.28 | 190132 |
| 2024-06-04 | 11.28 | $11.31 | 301421 |
| 2024-06-03 | 11.25 | $11.29 | 313400 |
| 2024-05-31 | 11.23 | $11.45 | 379800 |
| 2024-05-30 | 11.16 | $11.16 | 276400 |
| 2024-05-29 | 11.16 | $10.91 | 214300 |
| 2024-05-28 | 11.24 | $11.14 | 158200 |
| 2024-05-24 | 11.26 | $11.16 | 249928 |
| 2024-05-23 | 11.29 | $11.09 | 464612 |
| 2024-05-22 | 11.34 | $11.21 | 331600 |
| 2024-05-21 | 11.37 | $11.10 | 171826 |
| 2024-05-20 | 11.43 | $11.31 | 216800 |
| 2024-05-17 | 11.45 | $11.45 | 207039 |
| 2024-05-16 | 11.42 | $11.51 | 233000 |
| 2024-05-15 | 11.37 | $11.42 | 245900 |
| 2024-05-14 | 11.34 | $11.56 | 234000 |
| 2024-05-13 | 11.25 | $11.61 | 278300 |
| 2024-05-10 | 11.14 | $11.30 | 231000 |
| 2024-05-09 | 11.09 | $11.35 | 398104 |
| 2024-05-08 | 11.03 | $11.32 | 165500 |
| 2024-05-07 | 10.96 | $11.12 | 266232 |
| 2024-05-06 | 10.95 | $11.23 | 180102 |
| 2024-05-03 | 10.91 | $11.17 | 173200 |
| 2024-05-02 | 10.88 | $11.19 | 271117 |
| 2024-05-01 | 10.84 | $11.10 | 188200 |
| 2024-04-30 | 10.83 | $11.05 | 351635 |
| 2024-04-29 | 10.84 | $11.05 | 294505 |
| 2024-04-26 | 10.86 | $11.10 | 307701 |
| 2024-04-25 | 10.87 | $11.01 | 214800 |
| 2024-04-24 | 10.93 | $11.23 | 348200 |
| 2024-04-23 | 10.94 | $11.26 | 355700 |
| 2024-04-22 | 10.95 | $11.23 | 262918 |
| 2024-04-19 | 10.98 | $11.27 | 360226 |
| 2024-04-18 | 11.02 | $11.05 | 338700 |
| 2024-04-17 | 11.14 | $11.01 | 257908 |
| 2024-04-16 | 11.31 | $11.21 | 312200 |
| 2024-04-15 | 11.47 | $11.33 | 329600 |
| 2024-04-12 | 11.63 | $11.61 | 240300 |
| 2024-04-11 | 11.74 | $11.82 | 218000 |
| 2024-04-10 | 11.83 | $11.77 | 629300 |
| 2024-04-09 | 11.95 | $12.11 | 333114 |
| 2024-04-08 | 12.00 | $11.95 | 370900 |
| 2024-04-05 | 12.12 | $12.03 | 711703 |
| 2024-04-04 | 12.25 | $11.35 | 1.1M |
| 2024-04-03 | 12.63 | $12.28 | 371736 |
| 2024-04-02 | 12.80 | $12.60 | 389212 |
| 2024-04-01 | 12.91 | $12.97 | 298800 |
| 2024-03-28 | 12.93 | $13.16 | 274340 |
| 2024-03-27 | 12.89 | $13.06 | 328505 |
| 2024-03-26 | 12.89 | $12.65 | 214912 |
| 2024-03-25 | 13.02 | $12.96 | 184400 |
| 2024-03-22 | 13.08 | $12.94 | 209100 |
| 2024-03-21 | 13.16 | $13.17 | 385919 |
| 2024-03-20 | 13.19 | $13.11 | 331112 |
| 2024-03-19 | 13.24 | $12.90 | 380500 |
| 2024-03-18 | 13.38 | $13.06 | 497922 |
| 2024-03-15 | 13.50 | $13.26 | 7.7M |
| 2024-03-14 | 13.58 | $12.95 | 666800 |
| 2024-03-13 | 13.77 | $13.56 | 492800 |
| 2024-03-12 | 13.81 | $13.49 | 573449 |
| 2024-03-11 | 13.89 | $13.73 | 546800 |
| 2024-03-08 | 13.90 | $14.04 | 247220 |
| 2024-03-07 | 13.81 | $13.80 | 200914 |
| 2024-03-06 | 13.77 | $13.65 | 351700 |
| 2024-03-05 | 13.77 | $13.52 | 213649 |
| 2024-03-04 | 13.81 | $14.09 | 394200 |
| 2024-03-01 | 13.68 | $13.94 | 267562 |
| 2024-02-29 | 13.56 | $13.83 | 237200 |
| 2024-02-28 | 13.45 | $13.61 | 244339 |
| 2024-02-27 | 13.39 | $13.74 | 294200 |
| 2024-02-26 | 13.27 | $13.42 | 335637 |
| 2024-02-23 | 13.22 | $13.25 | 292623 |
| 2024-02-22 | 13.22 | $13.07 | 428100 |
| 2024-02-21 | 13.28 | $13.25 | 207814 |
| 2024-02-20 | 13.30 | $13.12 | 232900 |
| 2024-02-16 | 13.36 | $13.42 | 731801 |
| 2024-02-15 | 13.34 | $13.56 | 279036 |
| 2024-02-14 | 13.27 | $13.19 | 249600 |
| 2024-02-13 | 13.31 | $13.03 | 357000 |
| 2024-02-12 | 13.40 | $13.84 | 279800 |
| 2024-02-09 | 13.26 | $13.22 | 251300 |
| 2024-02-08 | 13.28 | $13.22 | 408839 |
| 2024-02-07 | 13.31 | $13.08 | 220700 |
| 2024-02-06 | 13.40 | $13.37 | 297800 |
| 2024-02-05 | 13.41 | $13.25 | 221342 |
| 2024-02-02 | 13.46 | $13.32 | 201400 |
| 2024-02-01 | 13.50 | $13.48 | 177300 |
| 2024-01-31 | 13.50 | $13.46 | 255512 |
| 2024-01-30 | 13.51 | $13.54 | 182300 |
| 2024-01-29 | 13.50 | $13.63 | 179343 |
| 2024-01-26 | 13.45 | $13.74 | 158700 |
| 2024-01-25 | 13.36 | $13.85 | 380615 |
| 2024-01-24 | 13.21 | $13.62 | 180421 |
| 2024-01-23 | 13.11 | $13.49 | 313143 |
| 2024-01-22 | 13.03 | $13.53 | 265334 |
| 2024-01-19 | 12.92 | $13.18 | 217900 |
| 2024-01-18 | 12.90 | $13.09 | 209900 |
| 2024-01-17 | 12.92 | $13.09 | 302000 |
| 2024-01-16 | 12.95 | $13.07 | 325700 |
| 2024-01-12 | 12.99 | $13.14 | 259428 |
| 2024-01-11 | 13.03 | $13.10 | 329833 |
| 2024-01-10 | 13.09 | $12.99 | 273600 |
| 2024-01-09 | 13.21 | $12.65 | 304534 |
| 2024-01-08 | 13.47 | $13.04 | 305800 |
| 2024-01-05 | 13.67 | $13.13 | 294419 |
| 2024-01-04 | 13.88 | $13.36 | 777500 |
| 2024-01-03 | 14.06 | $13.69 | 399300 |
| 2024-01-02 | 14.19 | $13.98 | 312246 |
| 2023-12-29 | 14.24 | $14.17 | 249733 |
| 2023-12-28 | 14.25 | $14.26 | 159500 |
| 2023-12-27 | 14.23 | $14.16 | 137200 |
| 2023-12-26 | 14.24 | $14.22 | 112204 |
| 2023-12-22 | 14.23 | $14.15 | 210523 |
| 2023-12-21 | 14.24 | $14.15 | 148200 |
| 2023-12-20 | 14.24 | $14.08 | 239301 |
| 2023-12-19 | 14.27 | $14.11 | 168501 |
| 2023-12-18 | 14.30 | $14.21 | 234502 |
| 2023-12-15 | 14.30 | $14.13 | 2.8M |
| 2023-12-14 | 14.32 | $14.43 | 273727 |
| 2023-12-13 | 14.24 | $14.32 | 361800 |
| 2023-12-12 | 14.19 | $14.02 | 223500 |
| 2023-12-11 | 14.21 | $14.25 | 176200 |
| 2023-12-08 | 14.16 | $14.30 | 167211 |
| 2023-12-07 | 14.09 | $14.12 | 174200 |
| 2023-12-06 | 14.06 | $14.12 | 179600 |
| 2023-12-05 | 14.02 | $13.97 | 228045 |
| 2023-12-04 | 14.01 | $14.22 | 239700 |
| 2023-12-01 | 13.93 | $14.08 | 237901 |
| 2023-11-30 | 13.87 | $13.60 | 204335 |
| 2023-11-29 | 13.95 | $13.61 | 247100 |
| 2023-11-28 | 14.04 | $13.69 | 112300 |
| 2023-11-27 | 14.13 | $13.86 | 150100 |
| 2023-11-24 | 14.18 | $14.02 | 59343 |
| 2023-11-22 | 14.18 | $14.01 | 125344 |
| 2023-11-21 | 14.20 | $14.04 | 301400 |
| 2023-11-20 | 14.20 | $14.30 | 113100 |
| 2023-11-17 | 14.12 | $14.18 | 128116 |
| 2023-11-16 | 14.05 | $14.18 | 90600 |
| 2023-11-15 | 13.98 | $14.26 | 119900 |
| 2023-11-14 | 13.85 | $14.46 | 164800 |
| 2023-11-13 | 13.64 | $13.74 | 93400 |
| 2023-11-10 | 13.61 | $13.70 | 137526 |
| 2023-11-09 | 13.59 | $13.60 | 240744 |
| 2023-11-08 | 13.60 | $13.63 | 100900 |
| 2023-11-07 | 13.60 | $13.75 | 109700 |
| 2023-11-06 | 13.57 | $13.98 | 130312 |
| 2023-11-03 | 13.46 | $13.93 | 135500 |
| 2023-11-02 | 13.35 | $13.72 | 123540 |
| 2023-11-01 | 13.28 | $13.55 | 137900 |
| 2023-10-31 | 13.26 | $13.47 | 115410 |
| 2023-10-30 | 13.26 | $13.27 | 117712 |
| 2023-10-27 | 13.33 | $13.29 | 90717 |
| 2023-10-26 | 13.42 | $13.51 | 124700 |
| 2023-10-25 | 13.47 | $13.26 | 128600 |
| 2023-10-24 | 13.61 | $13.32 | 225200 |
| 2023-10-23 | 13.78 | $13.50 | 239025 |
| 2023-10-20 | 13.92 | $13.86 | 232600 |
| 2023-10-19 | 13.99 | $14.06 | 262807 |
| 2023-10-18 | 14.01 | $14.19 | 144322 |
| 2023-10-17 | 14.00 | $14.41 | 255336 |
| 2023-10-16 | 13.92 | $14.15 | 196700 |
| 2023-10-13 | 13.92 | $13.90 | 219400 |
| 2023-10-12 | 14.00 | $14.10 | 220604 |
| 2023-10-11 | 14.03 | $14.11 | 206300 |
| 2023-10-10 | 14.08 | $14.07 | 247900 |
| 2023-10-09 | 14.16 | $14.15 | 250600 |
| 2023-10-06 | 14.24 | $14.08 | 314640 |
| 2023-10-05 | 14.36 | $13.53 | 429300 |
| 2023-10-04 | 14.68 | $14.48 | 412800 |
| 2023-10-03 | 14.78 | $14.56 | 144100 |
| 2023-10-02 | 14.88 | $14.78 | 167038 |
| 2023-09-29 | 14.93 | $14.91 | 148800 |
| 2023-09-28 | 14.95 | $15.05 | 207900 |
| 2023-09-27 | 14.94 | $15.08 | 96806 |
| 2023-09-26 | 14.92 | $14.82 | 132416 |
| 2023-09-25 | 14.97 | $15.16 | 70440 |
| 2023-09-22 | 14.94 | $15.07 | 97200 |
| 2023-09-21 | 14.93 | $15.29 | 158209 |
| 2023-09-20 | 14.84 | $14.98 | 78820 |
| 2023-09-19 | 14.85 | $15.01 | 123346 |
| 2023-09-18 | 14.84 | $15.13 | 125200 |
| 2023-09-15 | 14.81 | $15.09 | 465900 |
| 2023-09-14 | 14.78 | $15.19 | 98600 |
| 2023-09-13 | 14.72 | $14.71 | 110200 |
| 2023-09-12 | 14.81 | $14.75 | 141400 |
| 2023-09-11 | 14.91 | $14.77 | 96839 |
| 2023-09-08 | 15.03 | $14.71 | 122633 |
| 2023-09-07 | 15.20 | $14.98 | 250109 |
| 2023-09-06 | 15.32 | $15.37 | 170100 |
| 2023-09-05 | 15.36 | $15.28 | 149501 |
| 2023-09-01 | 15.43 | $15.67 | 131100 |
| 2023-08-31 | 15.40 | $15.51 | 115200 |
| 2023-08-30 | 15.42 | $15.79 | 145703 |
| 2023-08-29 | 15.35 | $15.38 | 210945 |
| 2023-08-28 | 15.41 | $15.42 | 90407 |
| 2023-08-25 | 15.47 | $15.30 | 132234 |
| 2023-08-24 | 15.58 | $15.29 | 179300 |
| 2023-08-23 | 15.73 | $15.39 | 118121 |
| 2023-08-22 | 15.88 | $15.55 | 174122 |
| 2023-08-21 | 16.01 | $15.86 | 126100 |
| 2023-08-18 | 16.07 | $15.96 | 125100 |
| 2023-08-17 | 16.12 | $16.02 | 105200 |
| 2023-08-16 | 16.16 | $16.07 | 246100 |
| 2023-08-15 | 16.19 | $16.18 | 79015 |
| 2023-08-14 | 16.20 | $16.30 | 93600 |
| 2023-08-11 | 16.16 | $16.26 | 96300 |
| 2023-08-10 | 16.13 | $16.12 | 124732 |
| 2023-08-09 | 16.14 | $16.32 | 138617 |
| 2023-08-08 | 16.09 | $16.09 | 110711 |
| 2023-08-07 | 16.10 | $16.32 | 146900 |
| 2023-08-04 | 16.05 | $16.03 | 112503 |
| 2023-08-03 | 16.07 | $16.14 | 119839 |
| 2023-08-02 | 16.06 | $15.94 | 133800 |
| 2023-08-01 | 16.11 | $16.06 | 205835 |
| 2023-07-31 | 16.14 | $15.98 | 112800 |
| 2023-07-28 | 16.19 | $15.82 | 166500 |
| 2023-07-27 | 16.31 | $15.84 | 180100 |
| 2023-07-26 | 16.45 | $16.31 | 327404 |
| 2023-07-25 | 16.47 | $16.72 | 299100 |
| 2023-07-24 | 16.36 | $16.40 | 467249 |
| 2023-07-21 | 16.33 | $15.95 | 130200 |
| 2023-07-20 | 16.43 | $16.34 | 146300 |
| 2023-07-19 | 16.43 | $16.59 | 123407 |
| 2023-07-18 | 16.34 | $16.56 | 127400 |
| 2023-07-17 | 16.24 | $16.48 | 121400 |
| 2023-07-14 | 16.14 | $16.47 | 120500 |
| 2023-07-13 | 16.03 | $16.22 | 129400 |
| 2023-07-12 | 15.97 | $16.04 | 213800 |
| 2023-07-11 | 15.95 | $16.21 | 102823 |
| 2023-07-10 | 15.87 | $15.98 | 113300 |
| 2023-07-07 | 15.85 | $15.97 | 179126 |
| 2023-07-06 | 15.83 | $15.78 | 130900 |
| 2023-07-05 | 15.87 | $15.91 | 208800 |
| 2023-07-03 | 15.87 | $15.95 | 113300 |
| 2023-06-30 | 15.86 | $15.71 | 122379 |
| 2023-06-29 | 15.93 | $15.80 | 142200 |
| 2023-06-28 | 15.98 | $15.73 | 109110 |
| 2023-06-27 | 16.07 | $15.64 | 133100 |
| 2023-06-26 | 16.20 | $15.71 | 126300 |
| 2023-06-23 | 16.34 | $15.89 | 296600 |
| 2023-06-22 | 16.44 | $16.19 | 222300 |
| 2023-06-21 | 16.47 | $16.14 | 149335 |
| 2023-06-20 | 16.53 | $16.14 | 213016 |
| 2023-06-16 | 16.58 | $16.01 | 1.2M |
| 2023-06-15 | 16.69 | $15.90 | 235813 |
| 2023-06-14 | 16.84 | $15.94 | 213300 |
| 2023-06-13 | 17.01 | $16.71 | 138246 |
| 2023-06-12 | 16.96 | $16.85 | 162000 |
| 2023-06-09 | 16.85 | $16.88 | 171102 |
| 2023-06-08 | 16.69 | $16.82 | 152100 |
| 2023-06-07 | 16.51 | $17.20 | 208540 |
| 2023-06-06 | 16.17 | $16.58 | 141100 |
| 2023-06-05 | 15.93 | $15.98 | 154100 |
| 2023-06-02 | 15.83 | $16.17 | 194136 |
| 2023-06-01 | 15.65 | $15.46 | 135227 |
| 2023-05-31 | 15.64 | $15.28 | 221420 |
| 2023-05-30 | 15.68 | $15.42 | 113900 |
| 2023-05-26 | 15.69 | $15.57 | 81800 |
| 2023-05-25 | 15.65 | $15.37 | 74423 |
| 2023-05-24 | 15.65 | $15.71 | 175736 |
| 2023-05-23 | 15.55 | $15.95 | 163345 |
| 2023-05-22 | 15.34 | $15.77 | 103107 |
| 2023-05-19 | 15.15 | $15.47 | 127600 |
| 2023-05-18 | 15.00 | $15.39 | 112700 |
| 2023-05-17 | 14.85 | $15.13 | 154000 |
| 2023-05-16 | 14.75 | $15.00 | 108037 |
| 2023-05-15 | 14.67 | $15.23 | 174200 |
| 2023-05-12 | 14.50 | $15.06 | 110600 |
| 2023-05-11 | 14.35 | $14.85 | 157305 |
| 2023-05-10 | 14.25 | $14.83 | 225400 |
| 2023-05-09 | 14.14 | $14.48 | 184800 |
| 2023-05-08 | 14.12 | $14.46 | 112800 |
| 2023-05-05 | 14.11 | $14.59 | 148400 |
| 2023-05-04 | 14.06 | $14.28 | 153700 |
| 2023-05-03 | 14.12 | $14.36 | 194100 |
| 2023-05-02 | 14.18 | $14.29 | 419475 |
| 2023-05-01 | 14.28 | $14.54 | 299214 |
| 2023-04-28 | 14.33 | $14.59 | 194900 |
| 2023-04-27 | 14.40 | $14.50 | 157911 |
| 2023-04-26 | 14.51 | $14.33 | 196200 |
| 2023-04-25 | 14.72 | $14.46 | 285446 |
| 2023-04-24 | 14.95 | $14.90 | 350146 |
| 2023-04-21 | 15.09 | $15.03 | 311300 |
| 2023-04-20 | 15.24 | $15.27 | 164723 |
| 2023-04-19 | 15.35 | $15.34 | 133900 |
| 2023-04-18 | 15.47 | $15.59 | 214100 |
| 2023-04-17 | 15.54 | $15.87 | 190600 |
| 2023-04-14 | 15.56 | $15.76 | 232127 |
| 2023-04-13 | 15.62 | $15.89 | 194901 |
| 2023-04-12 | 15.67 | $15.63 | 217400 |
| 2023-04-11 | 15.82 | $15.80 | 353721 |
| 2023-04-10 | 15.96 | $15.89 | 214103 |
| 2023-04-06 | 16.11 | $15.71 | 308800 |
| 2023-04-05 | 16.35 | $15.29 | 801600 |
| 2023-04-04 | 16.79 | $16.62 | 269200 |
| 2023-04-03 | 16.91 | $17.09 | 149212 |
| 2023-03-31 | 16.92 | $17.06 | 256100 |
| 2023-03-30 | 16.93 | $16.87 | 152400 |
| 2023-03-29 | 17.02 | $16.84 | 212200 |
| 2023-03-28 | 17.14 | $17.14 | 126412 |
| 2023-03-27 | 17.19 | $17.35 | 186900 |
| 2023-03-24 | 17.20 | $17.09 | 264616 |
| 2023-03-23 | 17.29 | $16.90 | 187900 |
| 2023-03-22 | 17.46 | $17.51 | 244800 |
| 2023-03-21 | 17.48 | $17.61 | 212000 |
| 2023-03-20 | 17.48 | $17.32 | 210700 |
| 2023-03-17 | 17.57 | $17.15 | 1.4M |
| 2023-03-16 | 17.73 | $17.79 | 313300 |
| 2023-03-15 | 17.73 | $17.55 | 284036 |
| 2023-03-14 | 17.81 | $17.86 | 260315 |
| 2023-03-13 | 17.80 | $17.49 | 296527 |
| 2023-03-10 | 17.91 | $17.64 | 185042 |
| 2023-03-09 | 18.00 | $17.84 | 124340 |
| 2023-03-08 | 18.04 | $17.74 | 127347 |
| 2023-03-07 | 18.13 | $17.78 | 160219 |
| 2023-03-06 | 18.22 | $17.92 | 142300 |
| 2023-03-03 | 18.28 | $18.27 | 160600 |
| 2023-03-02 | 18.23 | $18.02 | 126400 |
| 2023-03-01 | 18.26 | $18.13 | 113400 |
| 2023-02-28 | 18.26 | $18.06 | 218400 |
| 2023-02-27 | 18.27 | $17.95 | 163700 |
| 2023-02-24 | 18.31 | $18.05 | 276200 |
| 2023-02-23 | 18.33 | $18.30 | 142815 |
| 2023-02-22 | 18.27 | $18.05 | 242600 |
| 2023-02-21 | 18.28 | $18.01 | 140900 |
| 2023-02-17 | 18.29 | $18.30 | 137225 |
| 2023-02-16 | 18.20 | $18.26 | 163508 |
| 2023-02-15 | 18.11 | $18.15 | 104100 |
| 2023-02-14 | 18.03 | $18.07 | 113400 |
| 2023-02-13 | 17.95 | $18.10 | 175400 |
| 2023-02-10 | 17.84 | $17.78 | 123500 |
| 2023-02-09 | 17.81 | $17.69 | 165424 |
| 2023-02-08 | 17.80 | $17.80 | 124000 |
| 2023-02-07 | 17.74 | $18.04 | 189114 |
| 2023-02-06 | 17.60 | $18.09 | 205000 |
| 2023-02-03 | 17.40 | $18.10 | 222600 |
| 2023-02-02 | 17.16 | $18.08 | 249626 |
| 2023-02-01 | 16.88 | $17.73 | 315632 |
| 2023-01-31 | 16.65 | $17.27 | 273200 |
| 2023-01-30 | 16.52 | $16.63 | 130836 |
| 2023-01-27 | 16.58 | $16.85 | 111020 |
| 2023-01-26 | 16.58 | $16.93 | 121000 |
| 2023-01-25 | 16.57 | $16.80 | 107770 |
| 2023-01-24 | 16.60 | $16.78 | 110706 |
| 2023-01-23 | 16.66 | $16.64 | 209726 |
| 2023-01-20 | 16.78 | $16.57 | 277000 |
| 2023-01-19 | 16.96 | $16.88 | 257617 |
| 2023-01-18 | 17.09 | $16.99 | 330400 |
| 2023-01-17 | 17.21 | $17.48 | 196900 |
| 2023-01-13 | 17.22 | $17.64 | 124900 |
| 2023-01-12 | 17.19 | $17.67 | 272240 |
| 2023-01-11 | 17.14 | $17.62 | 230042 |
| 2023-01-10 | 17.12 | $17.41 | 320475 |
| 2023-01-09 | 17.16 | $17.04 | 273800 |
| 2023-01-06 | 17.34 | $16.95 | 388102 |
| 2023-01-05 | 17.59 | $15.42 | 774000 |
| 2023-01-04 | 18.39 | $18.62 | 158221 |
| 2023-01-03 | 18.36 | $18.54 | 184800 |
| 2022-12-30 | 18.34 | $18.38 | 85538 |
| 2022-12-29 | 18.38 | $18.50 | 83641 |
| 2022-12-28 | 18.39 | $18.32 | 81405 |
| 2022-12-27 | 18.46 | $18.56 | 101400 |
| 2022-12-23 | 18.48 | $18.52 | 84311 |
| 2022-12-22 | 18.51 | $18.46 | 84010 |
| 2022-12-21 | 18.58 | $18.65 | 89313 |
| 2022-12-20 | 18.59 | $18.49 | 107520 |
| 2022-12-19 | 18.67 | $18.24 | 118800 |
| 2022-12-16 | 18.84 | $18.36 | 568700 |
| 2022-12-15 | 19.02 | $18.63 | 397305 |
| 2022-12-14 | 19.14 | $19.18 | 208600 |
| 2022-12-13 | 19.12 | $18.80 | 258941 |
| 2022-12-12 | 19.21 | $18.72 | 194625 |
| 2022-12-09 | 19.34 | $19.00 | 123303 |
| 2022-12-08 | 19.41 | $19.24 | 174400 |
| 2022-12-07 | 19.42 | $19.04 | 140544 |
| 2022-12-06 | 19.49 | $19.28 | 136636 |
| 2022-12-05 | 19.49 | $19.22 | 101400 |
| 2022-12-02 | 19.50 | $19.24 | 67200 |
| 2022-12-01 | 19.51 | $19.36 | 89500 |
| 2022-11-30 | 19.47 | $19.30 | 285100 |
| 2022-11-29 | 19.43 | $19.05 | 92400 |
| 2022-11-28 | 19.46 | $19.11 | 132300 |
| 2022-11-25 | 19.47 | $19.30 | 40115 |
| 2022-11-23 | 19.42 | $19.18 | 78700 |
| 2022-11-22 | 19.38 | $19.49 | 109943 |
| 2022-11-21 | 19.23 | $19.38 | 155100 |
| 2022-11-18 | 19.07 | $19.03 | 141539 |
| 2022-11-17 | 18.98 | $19.14 | 102500 |
| 2022-11-16 | 18.84 | $18.74 | 109308 |
| 2022-11-15 | 18.78 | $19.03 | 181735 |
| 2022-11-14 | 18.61 | $18.59 | 144100 |
| 2022-11-11 | 18.55 | $18.40 | 125400 |
| 2022-11-10 | 18.52 | $18.93 | 124200 |
| 2022-11-09 | 18.31 | $18.24 | 165700 |
| 2022-11-08 | 18.28 | $18.14 | 198005 |
| 2022-11-07 | 18.27 | $18.20 | 132400 |
| 2022-11-04 | 18.23 | $18.04 | 170300 |
| 2022-11-03 | 18.23 | $17.82 | 106800 |
| 2022-11-02 | 18.30 | $18.06 | 147827 |
| 2022-11-01 | 18.31 | $18.64 | 178200 |
| 2022-10-31 | 18.13 | $18.27 | 161400 |
| 2022-10-28 | 18.03 | $18.55 | 121926 |
| 2022-10-27 | 17.81 | $17.96 | 115709 |
| 2022-10-26 | 17.74 | $17.87 | 106132 |
| 2022-10-25 | 17.67 | $17.83 | 174800 |
| 2022-10-24 | 17.61 | $17.81 | 99600 |
| 2022-10-21 | 17.54 | $17.76 | 189031 |
| 2022-10-20 | 17.47 | $17.73 | 153435 |
| 2022-10-19 | 17.40 | $18.23 | 171600 |
| 2022-10-18 | 17.17 | $18.13 | 138828 |
| 2022-10-17 | 16.92 | $17.72 | 168925 |
| 2022-10-14 | 16.75 | $17.57 | 264331 |
| 2022-10-13 | 16.60 | $17.58 | 243500 |
| 2022-10-12 | 16.43 | $17.07 | 239587 |
| 2022-10-11 | 16.40 | $16.48 | 341825 |
| 2022-10-10 | 16.56 | $16.32 | 440337 |
| 2022-10-07 | 16.82 | $15.85 | 505746 |
| 2022-10-06 | 17.31 | $16.18 | 587114 |
| 2022-10-05 | 17.80 | $17.96 | 427400 |
| 2022-10-04 | 17.85 | $18.73 | 190823 |
| 2022-10-03 | 17.67 | $18.34 | 218800 |
| 2022-09-30 | 17.59 | $18.07 | 220407 |
| 2022-09-29 | 17.58 | $17.88 | 182846 |
| 2022-09-28 | 17.65 | $17.95 | 163603 |
| 2022-09-27 | 17.73 | $17.63 | 106902 |
| 2022-09-26 | 17.93 | $17.67 | 144915 |
| 2022-09-23 | 18.18 | $17.53 | 223336 |
| 2022-09-22 | 18.54 | $18.13 | 203818 |
| 2022-09-21 | 18.79 | $19.06 | 176811 |
| 2022-09-20 | 18.82 | $18.93 | 180700 |
| 2022-09-19 | 18.90 | $19.35 | 120944 |
| 2022-09-16 | 18.87 | $18.96 | 466230 |
| 2022-09-15 | 18.97 | $19.15 | 159700 |
| 2022-09-14 | 19.04 | $19.33 | 177700 |
| 2022-09-13 | 19.08 | $18.98 | 175700 |
| 2022-09-12 | 19.25 | $19.69 | 141348 |
| 2022-09-09 | 19.24 | $19.50 | 103540 |
| 2022-09-08 | 19.29 | $19.18 | 111624 |
| 2022-09-07 | 19.46 | $19.47 | 239726 |
| 2022-09-06 | 19.59 | $19.53 | 219500 |
| 2022-09-02 | 19.74 | $19.39 | 108315 |
| 2022-09-01 | 19.97 | $19.64 | 225542 |
| 2022-08-31 | 20.18 | $19.54 | 345402 |
| 2022-08-30 | 20.47 | $19.87 | 161116 |
| 2022-08-29 | 20.72 | $20.36 | 99900 |
| 2022-08-26 | 20.87 | $20.47 | 130200 |
| 2022-08-25 | 21.02 | $21.12 | 180500 |
| 2022-08-24 | 21.00 | $20.69 | 166600 |
| 2022-08-23 | 21.10 | $20.47 | 231317 |
| 2022-08-22 | 21.30 | $20.97 | 211021 |
| 2022-08-19 | 21.38 | $21.24 | 237105 |
| 2022-08-18 | 21.38 | $21.60 | 135400 |
| 2022-08-17 | 21.27 | $21.39 | 141913 |
| 2022-08-16 | 21.19 | $21.48 | 377737 |
| 2022-08-15 | 21.07 | $21.27 | 195134 |
| 2022-08-12 | 20.98 | $21.28 | 178334 |
| 2022-08-11 | 20.87 | $20.79 | 264103 |
| 2022-08-10 | 20.89 | $20.48 | 182400 |
| 2022-08-09 | 21.00 | $20.05 | 325300 |
| 2022-08-08 | 21.27 | $20.62 | 206800 |
| 2022-08-05 | 21.41 | $20.95 | 296700 |
| 2022-08-04 | 21.48 | $21.30 | 204700 |
| 2022-08-03 | 21.43 | $21.69 | 249446 |
| 2022-08-02 | 21.25 | $21.89 | 369520 |
| 2022-08-01 | 20.95 | $22.00 | 750608 |
| 2022-07-29 | 20.55 | $21.46 | 1.0M |
| 2022-07-28 | 20.23 | $20.25 | 284100 |
| 2022-07-27 | 20.21 | $20.49 | 257500 |
| 2022-07-26 | 20.12 | $19.99 | 179521 |
| 2022-07-25 | 20.16 | $20.09 | 207600 |
| 2022-07-22 | 20.17 | $19.81 | 170949 |
| 2022-07-21 | 20.28 | $20.19 | 178800 |
| 2022-07-20 | 20.28 | $20.14 | 229047 |
| 2022-07-19 | 20.29 | $20.36 | 296100 |
| 2022-07-18 | 20.24 | $19.80 | 143000 |
| 2022-07-15 | 20.34 | $19.62 | 164314 |
| 2022-07-14 | 20.52 | $19.43 | 196117 |
| 2022-07-13 | 20.79 | $19.98 | 261024 |
| 2022-07-12 | 20.93 | $19.72 | 350509 |
| 2022-07-11 | 21.18 | $20.75 | 215946 |
| 2022-07-08 | 21.14 | $21.13 | 289626 |
| 2022-07-07 | 20.96 | $21.05 | 331489 |
| 2022-07-06 | 20.74 | $20.77 | 249600 |
| 2022-07-05 | 20.56 | $20.58 | 430300 |
| 2022-07-01 | 20.39 | $20.67 | 291306 |
| 2022-06-30 | 20.13 | $20.37 | 359900 |
| 2022-06-29 | 19.90 | $19.44 | 416500 |
| 2022-06-28 | 19.91 | $20.17 | 512000 |
| 2022-06-27 | 19.67 | $21.12 | 870200 |
| 2022-06-24 | 19.08 | $20.61 | 992800 |
| 2022-06-23 | 18.50 | $18.41 | 240621 |
| 2022-06-22 | 18.50 | $18.70 | 300830 |
| 2022-06-21 | 18.40 | $18.51 | 197900 |
| 2022-06-17 | 18.33 | $17.64 | 338800 |
| 2022-06-16 | 18.52 | $17.63 | 150300 |
| 2022-06-15 | 18.75 | $18.41 | 137910 |
| 2022-06-14 | 18.77 | $18.10 | 150531 |
| 2022-06-13 | 18.89 | $18.01 | 138805 |
| 2022-06-10 | 19.06 | $18.47 | 85324 |
| 2022-06-09 | 19.12 | $19.05 | 125141 |
| 2022-06-08 | 18.98 | $19.27 | 145128 |
| 2022-06-07 | 18.74 | $19.21 | 195809 |
| 2022-06-06 | 18.46 | $18.68 | 136800 |
| 2022-06-03 | 18.28 | $18.63 | 141941 |
| 2022-06-02 | 18.06 | $18.49 | 120541 |
| 2022-06-01 | 17.83 | $17.96 | 132500 |
| 2022-05-31 | 17.72 | $18.47 | 460519 |
| 2022-05-27 | 17.42 | $18.18 | 123228 |
| 2022-05-26 | 17.14 | $17.75 | 214007 |
| 2022-05-25 | 16.94 | $17.43 | 190229 |
| 2022-05-24 | 16.79 | $17.25 | 170607 |
| 2022-05-23 | 16.67 | $17.05 | 160800 |
| 2022-05-20 | 16.59 | $16.41 | 157900 |
| 2022-05-19 | 16.70 | $16.80 | 178710 |
| 2022-05-18 | 16.72 | $16.98 | 259520 |
| 2022-05-17 | 16.68 | $17.32 | 177236 |
| 2022-05-16 | 16.53 | $16.81 | 316900 |
| 2022-05-13 | 16.52 | $16.66 | 144028 |
| 2022-05-12 | 16.55 | $16.41 | 183306 |
| 2022-05-11 | 16.68 | $16.42 | 121100 |
| 2022-05-10 | 16.84 | $16.57 | 146541 |
| 2022-05-09 | 16.98 | $16.73 | 217028 |
| 2022-05-06 | 17.11 | $16.66 | 142100 |
| 2022-05-05 | 17.29 | $17.04 | 231307 |
| 2022-05-04 | 17.39 | $17.62 | 131700 |
| 2022-05-03 | 17.34 | $17.07 | 264000 |
| 2022-05-02 | 17.44 | $16.96 | 231200 |
| 2022-04-29 | 17.60 | $17.19 | 499700 |
| 2022-04-28 | 17.72 | $17.61 | 117800 |
| 2022-04-27 | 17.73 | $17.07 | 211542 |
| 2022-04-26 | 17.92 | $17.36 | 183114 |
| 2022-04-25 | 18.05 | $17.53 | 199835 |
| 2022-04-22 | 18.14 | $17.61 | 101822 |
| 2022-04-21 | 18.23 | $18.12 | 120000 |
| 2022-04-20 | 18.17 | $18.31 | 177400 |
| 2022-04-19 | 18.02 | $18.11 | 145718 |
| 2022-04-18 | 17.91 | $17.73 | 139900 |
| 2022-04-14 | 17.88 | $17.84 | 141100 |
| 2022-04-13 | 17.80 | $17.52 | 269327 |
| 2022-04-12 | 17.81 | $18.25 | 257316 |
| 2022-04-11 | 17.57 | $17.51 | 190600 |
| 2022-04-08 | 17.52 | $17.90 | 256038 |
| 2022-04-07 | 17.32 | $17.80 | 373749 |
| 2022-04-06 | 17.11 | $16.90 | 200400 |
| 2022-04-05 | 17.14 | $16.84 | 161825 |
| 2022-04-04 | 17.19 | $16.98 | 124607 |
| 2022-04-01 | 17.20 | $17.36 | 222100 |
| 2022-03-31 | 17.09 | $17.14 | 122386 |
| 2022-03-30 | 17.03 | $17.16 | 127533 |
| 2022-03-29 | 16.94 | $17.43 | 232600 |
| 2022-03-28 | 16.74 | $16.70 | 68928 |
| 2022-03-25 | 16.73 | $16.99 | 77900 |
| 2022-03-24 | 16.63 | $16.82 | 79300 |
| 2022-03-23 | 16.56 | $16.53 | 128404 |
| 2022-03-22 | 16.56 | $16.81 | 108805 |
| 2022-03-21 | 16.48 | $16.57 | 102300 |
| 2022-03-18 | 16.46 | $16.79 | 406133 |
| 2022-03-17 | 16.36 | $16.87 | 128000 |
| 2022-03-16 | 16.23 | $16.44 | 114315 |
| 2022-03-15 | 16.20 | $16.40 | 176340 |
| 2022-03-14 | 16.18 | $15.95 | 146144 |
| 2022-03-11 | 16.30 | $15.86 | 151900 |
| 2022-03-10 | 16.49 | $16.54 | 119100 |
| 2022-03-09 | 16.50 | $16.58 | 158234 |
| 2022-03-08 | 16.50 | $16.23 | 102800 |
| 2022-03-07 | 16.62 | $16.58 | 136200 |
| 2022-03-04 | 16.66 | $17.05 | 99800 |
| 2022-03-03 | 16.56 | $17.09 | 114917 |
| 2022-03-02 | 16.43 | $16.88 | 183843 |
| 2022-03-01 | 16.34 | $16.52 | 274800 |
| 2022-02-28 | 16.35 | $16.60 | 251231 |
| 2022-02-25 | 16.34 | $16.75 | 118921 |
| 2022-02-24 | 16.29 | $16.27 | 179000 |
| 2022-02-23 | 16.39 | $16.26 | 206520 |
| 2022-02-22 | 16.52 | $16.42 | 345800 |
| 2022-02-18 | 16.63 | $16.66 | 129700 |
| 2022-02-17 | 16.70 | $16.77 | 157800 |
| 2022-02-16 | 16.75 | $16.80 | 202532 |
| 2022-02-15 | 16.81 | $16.81 | 120748 |
| 2022-02-14 | 16.88 | $16.69 | 129500 |
| 2022-02-11 | 17.02 | $16.54 | 116412 |
| 2022-02-10 | 17.23 | $16.91 | 125941 |
| 2022-02-09 | 17.38 | $17.55 | 92802 |
| 2022-02-08 | 17.35 | $17.63 | 267800 |
| 2022-02-07 | 17.31 | $17.33 | 289600 |
| 2022-02-04 | 17.35 | $17.46 | 124500 |
| 2022-02-03 | 17.36 | $17.53 | 150900 |
| 2022-02-02 | 17.35 | $17.67 | 110102 |
| 2022-02-01 | 17.30 | $17.54 | 302727 |
| 2022-01-31 | 17.29 | $17.43 | 161406 |
| 2022-01-28 | 17.31 | $17.04 | 203416 |
| 2022-01-27 | 17.46 | $17.11 | 134119 |
| 2022-01-26 | 17.63 | $17.40 | 150513 |
| 2022-01-25 | 17.74 | $17.50 | 199000 |
| 2022-01-24 | 17.85 | $17.77 | 243300 |
| 2022-01-21 | 17.90 | $17.44 | 188839 |
| 2022-01-20 | 18.07 | $17.40 | 188727 |
| 2022-01-19 | 18.29 | $17.72 | 140734 |
| 2022-01-18 | 18.45 | $17.76 | 225900 |
| 2022-01-14 | 18.62 | $18.30 | 111503 |
| 2022-01-13 | 18.66 | $18.34 | 100700 |
| 2022-01-12 | 18.70 | $18.20 | 230800 |
| 2022-01-11 | 18.77 | $18.38 | 189200 |
| 2022-01-10 | 18.80 | $18.63 | 501500 |
| 2022-01-07 | 18.76 | $18.99 | 925000 |
| 2022-01-06 | 18.57 | $19.72 | 1.0M |
| 2022-01-05 | 18.12 | $18.20 | 171100 |
| 2022-01-04 | 18.04 | $18.26 | 117900 |
| 2022-01-03 | 17.92 | $18.07 | 79645 |
| 2021-12-31 | 17.83 | $17.84 | 64600 |
| 2021-12-30 | 17.79 | $17.87 | 70300 |
| 2021-12-29 | 17.74 | $18.11 | 51000 |
| 2021-12-28 | 17.59 | $18.09 | 66321 |
| 2021-12-27 | 17.42 | $18.00 | 85000 |
| 2021-12-23 | 17.23 | $17.77 | 88100 |
| 2021-12-22 | 17.09 | $17.50 | 59504 |
| 2021-12-21 | 17.00 | $17.39 | 61700 |
| 2021-12-20 | 16.92 | $17.11 | 126027 |
| 2021-12-17 | 16.93 | $17.29 | 642300 |
| 2021-12-16 | 16.88 | $17.09 | 151700 |
| 2021-12-15 | 16.89 | $17.39 | 174700 |
| 2021-12-14 | 16.82 | $16.81 | 312300 |
| 2021-12-13 | 16.92 | $16.91 | 74931 |
| 2021-12-10 | 17.01 | $17.26 | 64300 |
| 2021-12-09 | 17.02 | $17.34 | 113211 |
| 2021-12-08 | 17.01 | $17.21 | 94200 |
| 2021-12-07 | 17.04 | $17.07 | 154400 |
| 2021-12-06 | 17.14 | $17.15 | 167800 |
| 2021-12-03 | 17.23 | $17.01 | 136800 |
| 2021-12-02 | 17.40 | $17.47 | 95448 |
| 2021-12-01 | 17.45 | $16.91 | 133305 |
| 2021-11-30 | 17.71 | $17.18 | 345800 |
| 2021-11-29 | 17.93 | $17.49 | 174500 |
| 2021-11-26 | 18.11 | $17.51 | 177500 |
| 2021-11-24 | 18.32 | $18.07 | 112500 |
| 2021-11-23 | 18.39 | $18.40 | 125400 |
| 2021-11-22 | 18.38 | $18.31 | 131100 |
| 2021-11-19 | 18.38 | $17.84 | 96529 |
| 2021-11-18 | 18.54 | $18.05 | 93800 |
| 2021-11-17 | 18.65 | $18.20 | 184000 |
| 2021-11-16 | 18.74 | $18.77 | 143400 |
| 2021-11-15 | 18.66 | $18.64 | 171400 |
| 2021-11-12 | 18.60 | $18.70 | 139526 |
| 2021-11-11 | 18.50 | $18.44 | 68800 |
| 2021-11-10 | 18.45 | $18.29 | 81538 |
| 2021-11-09 | 18.43 | $18.34 | 121900 |
| 2021-11-08 | 18.39 | $18.35 | 85400 |
| 2021-11-05 | 18.32 | $18.67 | 188001 |
| 2021-11-04 | 18.14 | $18.23 | 414525 |
| 2021-11-03 | 18.04 | $18.24 | 241000 |
| 2021-11-02 | 17.92 | $18.06 | 190500 |
| 2021-11-01 | 17.82 | $17.90 | 168515 |
| 2021-10-29 | 17.75 | $17.41 | 169832 |
| 2021-10-28 | 17.81 | $17.53 | 235325 |
| 2021-10-27 | 17.84 | $17.47 | 143800 |
| 2021-10-26 | 17.88 | $17.53 | 114500 |
| 2021-10-25 | 17.91 | $17.64 | 151801 |
| 2021-10-22 | 17.91 | $17.50 | 93400 |
| 2021-10-21 | 17.94 | $17.50 | 160200 |
| 2021-10-20 | 17.96 | $17.47 | 124700 |
| 2021-10-19 | 17.99 | $17.37 | 162400 |
| 2021-10-18 | 18.05 | $17.62 | 131800 |
| 2021-10-15 | 18.03 | $17.61 | 289231 |
| 2021-10-14 | 17.99 | $17.78 | 207700 |
| 2021-10-13 | 17.88 | $17.56 | 142200 |
| 2021-10-12 | 17.81 | $17.72 | 188718 |
| 2021-10-11 | 17.65 | $17.93 | 228200 |
| 2021-10-08 | 17.38 | $17.82 | 676700 |
| 2021-10-07 | 17.07 | $19.25 | 732804 |
| 2021-10-06 | 16.23 | $16.71 | 291800 |
| 2021-10-05 | 16.01 | $16.37 | 288503 |
| 2021-10-04 | 15.84 | $16.16 | 91600 |
| 2021-10-01 | 15.70 | $16.04 | 147714 |
| 2021-09-30 | 15.56 | $15.78 | 161425 |
| 2021-09-29 | 15.48 | $15.83 | 114837 |
| 2021-09-28 | 15.36 | $15.70 | 128518 |
| 2021-09-27 | 15.26 | $15.80 | 94700 |
| 2021-09-24 | 15.10 | $15.59 | 88221 |
| 2021-09-23 | 14.98 | $15.40 | 148800 |
| 2021-09-22 | 14.89 | $14.90 | 91811 |
| 2021-09-21 | 14.94 | $14.67 | 111641 |
| 2021-09-20 | 15.08 | $15.04 | 243000 |
| 2021-09-17 | 15.14 | $14.69 | 1.0M |
| 2021-09-16 | 15.33 | $15.00 | 101300 |
| 2021-09-15 | 15.45 | $15.30 | 144900 |
| 2021-09-14 | 15.51 | $15.10 | 102301 |
| 2021-09-13 | 15.65 | $15.39 | 126300 |
| 2021-09-10 | 15.72 | $15.58 | 100300 |
| 2021-09-09 | 15.74 | $15.45 | 104625 |
| 2021-09-08 | 15.81 | $15.50 | 76340 |
| 2021-09-07 | 15.87 | $15.54 | 72806 |
| 2021-09-03 | 15.94 | $15.82 | 59200 |
| 2021-09-02 | 15.92 | $15.90 | 78400 |
| 2021-09-01 | 15.87 | $15.90 | 67541 |
| 2021-08-31 | 15.80 | $15.80 | 114800 |
| 2021-08-30 | 15.75 | $15.62 | 89300 |
| 2021-08-27 | 15.73 | $15.90 | 229994 |
| 2021-08-26 | 15.62 | $15.05 | 140514 |
| 2021-08-25 | 15.75 | $15.49 | 225900 |
| 2021-08-24 | 15.77 | $15.84 | 172000 |
| 2021-08-23 | 15.67 | $15.96 | 218423 |
| 2021-08-20 | 15.51 | $16.14 | 1.1M |
| 2021-08-19 | 15.25 | $15.38 | 288800 |
| 2021-08-18 | 15.18 | $14.99 | 134309 |
| 2021-08-17 | 15.20 | $15.19 | 107100 |
| 2021-08-16 | 15.17 | $15.45 | 317700 |
| 2021-08-13 | 15.04 | $15.49 | 277406 |
| 2021-08-12 | 14.88 | $15.09 | 156430 |
| 2021-08-11 | 14.80 | $14.76 | 113700 |
| 2021-08-10 | 14.80 | $14.43 | 132513 |
| 2021-08-09 | 14.92 | $14.36 | 126904 |
| 2021-08-06 | 15.08 | $14.43 | 124615 |
| 2021-08-05 | 15.24 | $14.57 | 181200 |
| 2021-08-04 | 15.40 | $14.57 | 216600 |
| 2021-08-03 | 15.59 | $15.02 | 221200 |
| 2021-08-02 | 15.66 | $14.77 | 387400 |
| 2021-07-30 | 15.83 | $15.49 | 226200 |
| 2021-07-29 | 15.79 | $16.07 | 297200 |
| 2021-07-28 | 15.55 | $15.87 | 218722 |
| 2021-07-27 | 15.32 | $15.73 | 262600 |
| 2021-07-26 | 15.07 | $16.29 | 306824 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.75
2026-07-24
Close Price
$3.76
Vol: 214522
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.30
Average
47.10
Maximum
76.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.75 | $3.76 | 214522 |
| 2026-07-23 | 37.76 | $3.76 | 2.0M |
| 2026-07-22 | 53.54 | $4.61 | 672500 |
| 2026-07-21 | 54.82 | $4.66 | 1.0M |
| 2026-07-20 | 49.29 | $4.42 | 552300 |
| 2026-07-17 | 55.18 | $4.64 | 581700 |
| 2026-07-16 | 56.63 | $4.69 | 854744 |
| 2026-07-15 | 54.34 | $4.59 | 359800 |
| 2026-07-14 | 54.34 | $4.59 | 437347 |
| 2026-07-13 | 55.94 | $4.65 | 518065 |
| 2026-07-10 | 57.83 | $4.72 | 624650 |
| 2026-07-09 | 57.24 | $4.69 | 360304 |
| 2026-07-08 | 55.68 | $4.61 | 394700 |
| 2026-07-07 | 58.21 | $4.71 | 280029 |
| 2026-07-06 | 56.32 | $4.61 | 292500 |
| 2026-07-02 | 56.57 | $4.62 | 384628 |
| 2026-07-01 | 54.13 | $4.49 | 413816 |
| 2026-06-30 | 49.11 | $4.25 | 410700 |
| 2026-06-29 | 51.80 | $4.37 | 904464 |
| 2026-06-26 | 44.60 | $4.07 | 4.1M |
| 2026-06-25 | 38.48 | $3.86 | 1.1M |
| 2026-06-24 | 44.73 | $4.14 | 766656 |
| 2026-06-23 | 45.49 | $4.17 | 848829 |
| 2026-06-22 | 43.06 | $4.09 | 477574 |
| 2026-06-18 | 46.50 | $4.23 | 894518 |
| 2026-06-17 | 48.07 | $4.29 | 593211 |
| 2026-06-16 | 50.77 | $4.39 | 353600 |
| 2026-06-15 | 49.97 | $4.36 | 320000 |
| 2026-06-12 | 58.76 | $4.65 | 208300 |
| 2026-06-11 | 59.45 | $4.67 | 370411 |
| 2026-06-10 | 60.79 | $4.71 | 314100 |
| 2026-06-09 | 60.37 | $4.69 | 304500 |
| 2026-06-08 | 56.79 | $4.53 | 325046 |
| 2026-06-05 | 56.79 | $4.53 | 292800 |
| 2026-06-04 | 55.43 | $4.47 | 364800 |
| 2026-06-03 | 53.82 | $4.40 | 235300 |
| 2026-06-02 | 61.01 | $4.64 | 548200 |
| 2026-06-01 | 62.66 | $4.69 | 462736 |
| 2026-05-29 | 59.08 | $4.52 | 349100 |
| 2026-05-28 | 54.70 | $4.34 | 275600 |
| 2026-05-27 | 49.26 | $4.15 | 368547 |
| 2026-05-26 | 54.86 | $4.32 | 485900 |
| 2026-05-22 | 63.31 | $4.53 | 226800 |
| 2026-05-21 | 62.52 | $4.50 | 437614 |
| 2026-05-20 | 60.94 | $4.44 | 315300 |
| 2026-05-19 | 56.58 | $4.29 | 326718 |
| 2026-05-18 | 56.98 | $4.30 | 340000 |
| 2026-05-15 | 61.12 | $4.40 | 321025 |
| 2026-05-14 | 60.01 | $4.36 | 226843 |
| 2026-05-13 | 59.47 | $4.34 | 191231 |
| 2026-05-12 | 58.39 | $4.30 | 307818 |
| 2026-05-11 | 60.69 | $4.36 | 346730 |
| 2026-05-08 | 64.30 | $4.45 | 423829 |
| 2026-05-07 | 64.71 | $4.46 | 436707 |
| 2026-05-06 | 61.97 | $4.34 | 197200 |
| 2026-05-05 | 60.51 | $4.28 | 178400 |
| 2026-05-04 | 58.76 | $4.21 | 346100 |
| 2026-05-01 | 65.90 | $4.39 | 358512 |
| 2026-04-30 | 62.27 | $4.24 | 205411 |
| 2026-04-29 | 58.03 | $4.09 | 202224 |
| 2026-04-28 | 58.87 | $4.11 | 198800 |
| 2026-04-27 | 56.16 | $4.02 | 252047 |
| 2026-04-24 | 56.95 | $4.04 | 317915 |
| 2026-04-23 | 52.50 | $3.90 | 283039 |
| 2026-04-22 | 59.61 | $4.07 | 250800 |
| 2026-04-21 | 58.99 | $4.05 | 236848 |
| 2026-04-20 | 59.86 | $4.07 | 338600 |
| 2026-04-17 | 55.47 | $3.93 | 188121 |
| 2026-04-16 | 53.40 | $3.87 | 178100 |
| 2026-04-15 | 52.70 | $3.85 | 193321 |
| 2026-04-14 | 49.85 | $3.77 | 254942 |
| 2026-04-13 | 49.85 | $3.77 | 430647 |
| 2026-04-10 | 44.15 | $3.62 | 697036 |
| 2026-04-09 | 37.39 | $3.47 | 1.4M |
| 2026-04-08 | 38.88 | $3.52 | 631400 |
| 2026-04-07 | 40.73 | $3.58 | 242018 |
| 2026-04-06 | 43.69 | $3.67 | 159000 |
| 2026-04-02 | 44.03 | $3.68 | 260118 |
| 2026-04-01 | 42.77 | $3.65 | 167100 |
| 2026-03-31 | 45.36 | $3.73 | 296003 |
| 2026-03-30 | 44.56 | $3.71 | 252688 |
| 2026-03-27 | 40.87 | $3.62 | 171602 |
| 2026-03-26 | 43.96 | $3.72 | 165137 |
| 2026-03-25 | 42.30 | $3.68 | 158000 |
| 2026-03-24 | 43.22 | $3.71 | 240010 |
| 2026-03-23 | 44.12 | $3.74 | 484126 |
| 2026-03-20 | 43.37 | $3.72 | 726701 |
| 2026-03-19 | 45.39 | $3.79 | 280046 |
| 2026-03-18 | 42.09 | $3.70 | 311000 |
| 2026-03-17 | 39.39 | $3.63 | 313235 |
| 2026-03-16 | 39.00 | $3.62 | 395800 |
| 2026-03-13 | 38.63 | $3.61 | 301724 |
| 2026-03-12 | 35.64 | $3.53 | 548246 |
| 2026-03-11 | 34.12 | $3.49 | 261100 |
| 2026-03-10 | 35.73 | $3.57 | 261301 |
| 2026-03-09 | 36.97 | $3.63 | 374568 |
| 2026-03-06 | 36.27 | $3.61 | 432220 |
| 2026-03-05 | 38.07 | $3.70 | 328517 |
| 2026-03-04 | 39.10 | $3.75 | 275700 |
| 2026-03-03 | 36.49 | $3.67 | 273500 |
| 2026-03-02 | 36.87 | $3.69 | 248000 |
| 2026-02-27 | 38.17 | $3.76 | 285800 |
| 2026-02-26 | 38.54 | $3.78 | 392847 |
| 2026-02-25 | 35.89 | $3.69 | 626400 |
| 2026-02-24 | 32.17 | $3.57 | 465800 |
| 2026-02-23 | 29.59 | $3.49 | 689000 |
| 2026-02-20 | 33.02 | $3.72 | 407306 |
| 2026-02-19 | 35.95 | $3.89 | 343752 |
| 2026-02-18 | 35.31 | $3.87 | 537400 |
| 2026-02-17 | 32.42 | $3.78 | 341400 |
| 2026-02-13 | 33.86 | $3.87 | 422100 |
| 2026-02-12 | 35.18 | $3.95 | 760007 |
| 2026-02-11 | 36.35 | $4.02 | 769501 |
| 2026-02-10 | 40.59 | $4.25 | 345900 |
| 2026-02-09 | 42.65 | $4.35 | 314210 |
| 2026-02-06 | 43.06 | $4.37 | 358913 |
| 2026-02-05 | 40.31 | $4.27 | 406100 |
| 2026-02-04 | 43.29 | $4.42 | 312800 |
| 2026-02-03 | 44.76 | $4.49 | 515390 |
| 2026-02-02 | 49.04 | $4.68 | 407145 |
| 2026-01-30 | 45.10 | $4.53 | 437178 |
| 2026-01-29 | 39.79 | $4.35 | 938562 |
| 2026-01-28 | 36.20 | $4.24 | 355949 |
| 2026-01-27 | 38.16 | $4.34 | 607019 |
| 2026-01-26 | 40.45 | $4.45 | 365300 |
| 2026-01-23 | 38.54 | $4.39 | 327206 |
| 2026-01-22 | 37.27 | $4.35 | 623676 |
| 2026-01-21 | 38.40 | $4.41 | 363400 |
| 2026-01-20 | 38.59 | $4.42 | 654311 |
| 2026-01-16 | 42.29 | $4.61 | 330627 |
| 2026-01-15 | 43.33 | $4.66 | 384200 |
| 2026-01-14 | 43.53 | $4.67 | 346800 |
| 2026-01-13 | 42.77 | $4.64 | 410000 |
| 2026-01-12 | 46.56 | $4.83 | 537600 |
| 2026-01-09 | 45.84 | $4.80 | 672300 |
| 2026-01-08 | 37.88 | $4.50 | 1.4M |
| 2026-01-07 | 59.05 | $5.27 | 338700 |
| 2026-01-06 | 57.59 | $5.22 | 381236 |
| 2026-01-05 | 56.71 | $5.19 | 257000 |
| 2026-01-02 | 52.31 | $5.05 | 245014 |
| 2025-12-31 | 51.98 | $5.04 | 250701 |
| 2025-12-30 | 54.12 | $5.10 | 232264 |
| 2025-12-29 | 60.42 | $5.26 | 229004 |
| 2025-12-26 | 60.42 | $5.26 | 125900 |
| 2025-12-24 | 59.35 | $5.22 | 102200 |
| 2025-12-23 | 58.56 | $5.19 | 188837 |
| 2025-12-22 | 61.21 | $5.26 | 250100 |
| 2025-12-19 | 61.98 | $5.28 | 1.1M |
| 2025-12-18 | 61.52 | $5.26 | 197600 |
| 2025-12-17 | 60.85 | $5.23 | 248800 |
| 2025-12-16 | 60.42 | $5.21 | 244402 |
| 2025-12-15 | 59.34 | $5.16 | 210800 |
| 2025-12-12 | 59.96 | $5.18 | 239500 |
| 2025-12-11 | 62.11 | $5.25 | 315300 |
| 2025-12-10 | 58.69 | $5.08 | 823703 |
| 2025-12-09 | 57.84 | $5.04 | 316339 |
| 2025-12-08 | 54.01 | $4.87 | 288500 |
| 2025-12-05 | 53.78 | $4.86 | 229100 |
| 2025-12-04 | 53.78 | $4.86 | 318427 |
| 2025-12-03 | 53.56 | $4.85 | 361900 |
| 2025-12-02 | 51.87 | $4.77 | 223900 |
| 2025-12-01 | 52.79 | $4.81 | 247400 |
| 2025-11-28 | 53.46 | $4.84 | 150706 |
| 2025-11-26 | 52.89 | $4.81 | 180310 |
| 2025-11-25 | 51.96 | $4.76 | 285521 |
| 2025-11-24 | 48.28 | $4.57 | 409800 |
| 2025-11-21 | 53.62 | $4.83 | 400100 |
| 2025-11-20 | 47.70 | $4.55 | 297621 |
| 2025-11-19 | 51.73 | $4.73 | 553900 |
| 2025-11-18 | 51.97 | $4.74 | 512233 |
| 2025-11-17 | 50.92 | $4.69 | 474108 |
| 2025-11-14 | 53.35 | $4.80 | 555154 |
| 2025-11-13 | 50.28 | $4.65 | 603000 |
| 2025-11-12 | 47.66 | $4.53 | 311500 |
| 2025-11-11 | 47.86 | $4.54 | 320100 |
| 2025-11-10 | 43.37 | $4.34 | 349100 |
| 2025-11-07 | 45.81 | $4.47 | 302800 |
| 2025-11-06 | 47.57 | $4.56 | 375619 |
| 2025-11-05 | 51.54 | $4.75 | 410500 |
| 2025-11-04 | 47.12 | $4.55 | 671600 |
| 2025-11-03 | 49.93 | $4.68 | 1.3M |
| 2025-10-31 | 42.98 | $4.40 | 667408 |
| 2025-10-30 | 40.16 | $4.30 | 344200 |
| 2025-10-29 | 41.32 | $4.36 | 481300 |
| 2025-10-28 | 43.95 | $4.49 | 437390 |
| 2025-10-27 | 40.93 | $4.38 | 277248 |
| 2025-10-24 | 44.22 | $4.54 | 432430 |
| 2025-10-23 | 40.53 | $4.41 | 624725 |
| 2025-10-22 | 39.66 | $4.38 | 405435 |
| 2025-10-21 | 40.22 | $4.41 | 503610 |
| 2025-10-20 | 38.56 | $4.35 | 315632 |
| 2025-10-17 | 38.56 | $4.35 | 470900 |
| 2025-10-16 | 42.84 | $4.59 | 1.0M |
| 2025-10-15 | 37.64 | $4.40 | 1.0M |
| 2025-10-14 | 33.07 | $4.25 | 589100 |
| 2025-10-13 | 33.85 | $4.30 | 677421 |
| 2025-10-10 | 37.97 | $4.54 | 806000 |
| 2025-10-09 | 42.23 | $4.75 | 1.1M |
| 2025-10-08 | 47.01 | $4.95 | 900911 |
| 2025-10-07 | 44.00 | $4.85 | 419403 |
| 2025-10-06 | 45.73 | $4.92 | 271779 |
| 2025-10-03 | 46.72 | $4.96 | 251887 |
| 2025-10-02 | 44.42 | $4.88 | 231561 |
| 2025-10-01 | 48.66 | $5.05 | 339974 |
| 2025-09-30 | 48.66 | $5.05 | 483894 |
| 2025-09-29 | 48.66 | $5.05 | 269901 |
| 2025-09-26 | 49.37 | $5.08 | 234800 |
| 2025-09-25 | 48.66 | $5.05 | 299403 |
| 2025-09-24 | 51.42 | $5.17 | 216035 |
| 2025-09-23 | 49.61 | $5.09 | 207637 |
| 2025-09-22 | 54.95 | $5.31 | 332925 |
| 2025-09-19 | 54.31 | $5.28 | 753900 |
| 2025-09-18 | 59.37 | $5.47 | 242700 |
| 2025-09-17 | 55.43 | $5.28 | 282500 |
| 2025-09-16 | 53.39 | $5.19 | 228300 |
| 2025-09-15 | 54.98 | $5.25 | 232015 |
| 2025-09-12 | 52.52 | $5.14 | 276921 |
| 2025-09-11 | 51.37 | $5.09 | 263500 |
| 2025-09-10 | 49.03 | $4.99 | 287436 |
| 2025-09-09 | 50.65 | $5.06 | 180700 |
| 2025-09-08 | 52.79 | $5.15 | 242905 |
| 2025-09-05 | 49.41 | $5.00 | 333014 |
| 2025-09-04 | 51.03 | $5.07 | 386579 |
| 2025-09-03 | 52.43 | $5.13 | 364600 |
| 2025-09-02 | 52.65 | $5.14 | 292641 |
| 2025-08-29 | 52.06 | $5.11 | 322719 |
| 2025-08-28 | 50.89 | $5.05 | 290100 |
| 2025-08-27 | 50.89 | $5.05 | 298402 |
| 2025-08-26 | 46.99 | $4.85 | 231225 |
| 2025-08-25 | 46.99 | $4.85 | 165800 |
| 2025-08-22 | 49.29 | $4.98 | 209900 |
| 2025-08-21 | 43.21 | $4.68 | 218356 |
| 2025-08-20 | 42.33 | $4.64 | 169034 |
| 2025-08-19 | 43.61 | $4.72 | 164400 |
| 2025-08-18 | 44.09 | $4.75 | 229000 |
| 2025-08-15 | 41.68 | $4.63 | 348600 |
| 2025-08-14 | 43.00 | $4.72 | 189002 |
| 2025-08-13 | 46.24 | $4.93 | 267100 |
| 2025-08-12 | 38.23 | $4.55 | 265641 |
| 2025-08-11 | 36.33 | $4.47 | 267429 |
| 2025-08-08 | 38.14 | $4.60 | 340843 |
| 2025-08-07 | 38.70 | $4.64 | 217515 |
| 2025-08-06 | 39.40 | $4.69 | 246600 |
| 2025-08-05 | 38.56 | $4.65 | 475742 |
| 2025-08-04 | 38.56 | $4.65 | 403651 |
| 2025-08-01 | 40.18 | $4.78 | 378221 |
| 2025-07-31 | 43.96 | $5.06 | 613400 |
| 2025-07-30 | 42.49 | $4.98 | 282188 |
| 2025-07-29 | 43.72 | $5.07 | 282727 |
| 2025-07-28 | 45.37 | $5.19 | 326300 |
| 2025-07-25 | 55.33 | $5.79 | 508300 |
| 2025-07-24 | 45.48 | $5.27 | 155444 |
| 2025-07-23 | 50.13 | $5.50 | 248282 |
| 2025-07-22 | 46.52 | $5.34 | 233000 |
| 2025-07-21 | 43.09 | $5.20 | 204927 |
| 2025-07-18 | 45.05 | $5.30 | 422939 |
| 2025-07-17 | 45.84 | $5.34 | 620645 |
| 2025-07-16 | 44.21 | $5.27 | 265117 |
| 2025-07-15 | 44.21 | $5.27 | 244800 |
| 2025-07-14 | 47.53 | $5.45 | 242100 |
| 2025-07-11 | 50.74 | $5.61 | 323019 |
| 2025-07-10 | 53.09 | $5.72 | 189600 |
| 2025-07-09 | 54.61 | $5.79 | 151400 |
| 2025-07-08 | 57.06 | $5.90 | 203300 |
| 2025-07-07 | 57.96 | $5.94 | 209214 |
| 2025-07-03 | 59.97 | $6.03 | 162834 |
| 2025-07-02 | 58.45 | $5.93 | 227613 |
| 2025-07-01 | 55.72 | $5.76 | 329548 |
| 2025-06-30 | 48.34 | $5.37 | 155700 |
| 2025-06-27 | 50.17 | $5.46 | 344609 |
| 2025-06-26 | 49.36 | $5.42 | 159732 |
| 2025-06-25 | 45.57 | $5.24 | 126934 |
| 2025-06-24 | 47.44 | $5.34 | 182005 |
| 2025-06-23 | 45.31 | $5.24 | 170137 |
| 2025-06-20 | 47.13 | $5.34 | 449023 |
| 2025-06-18 | 49.99 | $5.49 | 160800 |
| 2025-06-17 | 47.78 | $5.38 | 178356 |
| 2025-06-16 | 52.59 | $5.62 | 226609 |
| 2025-06-13 | 47.58 | $5.38 | 239113 |
| 2025-06-12 | 50.32 | $5.51 | 131246 |
| 2025-06-11 | 50.74 | $5.53 | 146720 |
| 2025-06-10 | 49.31 | $5.46 | 173600 |
| 2025-06-09 | 46.35 | $5.32 | 242027 |
| 2025-06-06 | 42.23 | $5.14 | 217100 |
| 2025-06-05 | 40.54 | $5.07 | 117821 |
| 2025-06-04 | 43.29 | $5.23 | 118400 |
| 2025-06-03 | 44.00 | $5.27 | 124730 |
| 2025-06-02 | 40.78 | $5.13 | 190800 |
| 2025-05-30 | 42.26 | $5.22 | 205600 |
| 2025-05-29 | 43.43 | $5.29 | 233900 |
| 2025-05-28 | 41.90 | $5.22 | 213504 |
| 2025-05-27 | 44.00 | $5.35 | 398400 |
| 2025-05-23 | 34.15 | $4.94 | 200200 |
| 2025-05-22 | 35.75 | $5.05 | 181500 |
| 2025-05-21 | 34.42 | $5.00 | 205500 |
| 2025-05-20 | 37.84 | $5.23 | 138709 |
| 2025-05-19 | 39.80 | $5.35 | 146400 |
| 2025-05-16 | 40.63 | $5.40 | 177800 |
| 2025-05-15 | 40.40 | $5.39 | 145204 |
| 2025-05-14 | 41.18 | $5.44 | 247200 |
| 2025-05-13 | 42.59 | $5.53 | 130444 |
| 2025-05-12 | 45.37 | $5.70 | 223322 |
| 2025-05-09 | 39.88 | $5.45 | 152700 |
| 2025-05-08 | 42.82 | $5.63 | 206903 |
| 2025-05-07 | 37.46 | $5.41 | 180811 |
| 2025-05-06 | 39.21 | $5.52 | 156400 |
| 2025-05-05 | 42.09 | $5.69 | 155248 |
| 2025-05-02 | 44.46 | $5.82 | 170100 |
| 2025-05-01 | 42.81 | $5.75 | 260541 |
| 2025-04-30 | 42.58 | $5.74 | 210400 |
| 2025-04-29 | 43.76 | $5.81 | 287445 |
| 2025-04-28 | 39.19 | $5.61 | 265543 |
| 2025-04-25 | 36.50 | $5.50 | 201714 |
| 2025-04-24 | 36.64 | $5.51 | 199811 |
| 2025-04-23 | 32.98 | $5.36 | 325300 |
| 2025-04-22 | 34.23 | $5.46 | 251600 |
| 2025-04-21 | 31.76 | $5.36 | 341849 |
| 2025-04-17 | 30.02 | $5.29 | 308237 |
| 2025-04-16 | 30.88 | $5.37 | 240231 |
| 2025-04-15 | 31.19 | $5.40 | 297824 |
| 2025-04-14 | 31.71 | $5.45 | 331805 |
| 2025-04-11 | 29.49 | $5.35 | 333545 |
| 2025-04-10 | 28.39 | $5.30 | 492938 |
| 2025-04-09 | 31.27 | $5.61 | 661600 |
| 2025-04-08 | 18.30 | $5.10 | 642000 |
| 2025-04-07 | 18.50 | $5.13 | 945200 |
| 2025-04-04 | 18.94 | $5.20 | 964037 |
| 2025-04-03 | 19.72 | $5.32 | 821735 |
| 2025-04-02 | 34.33 | $6.63 | 287587 |
| 2025-04-01 | 34.70 | $6.65 | 370200 |
| 2025-03-31 | 30.77 | $6.54 | 250900 |
| 2025-03-28 | 31.10 | $6.56 | 185509 |
| 2025-03-27 | 34.35 | $6.75 | 140844 |
| 2025-03-26 | 31.11 | $6.66 | 150250 |
| 2025-03-25 | 31.94 | $6.71 | 226600 |
| 2025-03-24 | 34.02 | $6.83 | 335700 |
| 2025-03-21 | 31.91 | $6.77 | 521100 |
| 2025-03-20 | 33.26 | $6.85 | 159014 |
| 2025-03-19 | 32.92 | $6.84 | 211200 |
| 2025-03-18 | 33.24 | $6.86 | 246124 |
| 2025-03-17 | 33.39 | $6.87 | 231317 |
| 2025-03-14 | 33.69 | $6.89 | 203200 |
| 2025-03-13 | 29.24 | $6.74 | 150809 |
| 2025-03-12 | 30.81 | $6.86 | 281300 |
| 2025-03-11 | 31.08 | $6.88 | 288700 |
| 2025-03-10 | 33.68 | $7.07 | 243900 |
| 2025-03-07 | 36.93 | $7.28 | 165000 |
| 2025-03-06 | 34.35 | $7.19 | 245182 |
| 2025-03-05 | 31.70 | $7.10 | 248600 |
| 2025-03-04 | 29.90 | $7.04 | 281600 |
| 2025-03-03 | 30.15 | $7.06 | 280100 |
| 2025-02-28 | 33.05 | $7.28 | 322900 |
| 2025-02-27 | 33.05 | $7.28 | 250200 |
| 2025-02-26 | 34.55 | $7.39 | 239235 |
| 2025-02-25 | 32.71 | $7.32 | 219500 |
| 2025-02-24 | 33.87 | $7.41 | 275100 |
| 2025-02-21 | 35.20 | $7.51 | 275700 |
| 2025-02-20 | 37.42 | $7.67 | 261900 |
| 2025-02-19 | 41.99 | $7.96 | 213500 |
| 2025-02-18 | 40.32 | $7.89 | 288411 |
| 2025-02-14 | 39.61 | $7.86 | 256800 |
| 2025-02-13 | 44.45 | $8.15 | 141805 |
| 2025-02-12 | 47.29 | $8.30 | 240700 |
| 2025-02-11 | 47.87 | $8.33 | 222400 |
| 2025-02-10 | 43.71 | $8.14 | 193828 |
| 2025-02-07 | 39.87 | $7.98 | 315500 |
| 2025-02-06 | 41.73 | $8.09 | 183438 |
| 2025-02-05 | 47.25 | $8.38 | 234900 |
| 2025-02-04 | 47.25 | $8.38 | 218400 |
| 2025-02-03 | 41.20 | $8.13 | 443700 |
| 2025-01-31 | 46.70 | $8.40 | 269400 |
| 2025-01-30 | 49.73 | $8.53 | 158845 |
| 2025-01-29 | 49.73 | $8.53 | 309100 |
| 2025-01-28 | 48.81 | $8.49 | 246817 |
| 2025-01-27 | 51.27 | $8.60 | 249576 |
| 2025-01-24 | 51.72 | $8.62 | 256300 |
| 2025-01-23 | 49.62 | $8.52 | 227619 |
| 2025-01-22 | 50.88 | $8.58 | 281826 |
| 2025-01-21 | 53.25 | $8.69 | 411626 |
| 2025-01-17 | 49.39 | $8.50 | 458700 |
| 2025-01-16 | 50.64 | $8.56 | 321700 |
| 2025-01-15 | 49.42 | $8.50 | 420607 |
| 2025-01-14 | 49.62 | $8.51 | 302205 |
| 2025-01-13 | 48.46 | $8.45 | 527286 |
| 2025-01-10 | 46.52 | $8.35 | 433500 |
| 2025-01-08 | 49.91 | $8.54 | 460325 |
| 2025-01-07 | 56.73 | $8.87 | 467416 |
| 2025-01-06 | 56.73 | $8.87 | 566303 |
| 2025-01-03 | 61.56 | $9.08 | 1.1M |
| 2025-01-02 | 55.38 | $8.72 | 866992 |
| 2024-12-31 | 51.46 | $8.53 | 344691 |
| 2024-12-30 | 48.76 | $8.41 | 431658 |
| 2024-12-27 | 48.76 | $8.41 | 294381 |
| 2024-12-26 | 47.66 | $8.36 | 401333 |
| 2024-12-24 | 42.01 | $8.12 | 151700 |
| 2024-12-23 | 40.23 | $8.05 | 268214 |
| 2024-12-20 | 42.54 | $8.18 | 772711 |
| 2024-12-19 | 40.54 | $8.10 | 321313 |
| 2024-12-18 | 39.03 | $8.04 | 297700 |
| 2024-12-17 | 45.01 | $8.37 | 424400 |
| 2024-12-16 | 41.66 | $8.24 | 647147 |
| 2024-12-13 | 49.86 | $8.61 | 461332 |
| 2024-12-12 | 53.95 | $8.76 | 202330 |
| 2024-12-11 | 55.39 | $8.81 | 282708 |
| 2024-12-10 | 53.99 | $8.75 | 241433 |
| 2024-12-09 | 49.48 | $8.57 | 235410 |
| 2024-12-06 | 49.48 | $8.57 | 403000 |
| 2024-12-05 | 47.67 | $8.50 | 266300 |
| 2024-12-04 | 47.16 | $8.48 | 186217 |
| 2024-12-03 | 45.65 | $8.42 | 167955 |
| 2024-12-02 | 48.28 | $8.54 | 243051 |
| 2024-11-29 | 45.81 | $8.44 | 91300 |
| 2024-11-27 | 45.81 | $8.44 | 185802 |
| 2024-11-26 | 45.81 | $8.44 | 258718 |
| 2024-11-25 | 46.77 | $8.49 | 231715 |
| 2024-11-22 | 45.02 | $8.41 | 182400 |
| 2024-11-21 | 44.80 | $8.40 | 217300 |
| 2024-11-20 | 42.45 | $8.29 | 231600 |
| 2024-11-19 | 41.81 | $8.26 | 275456 |
| 2024-11-18 | 43.03 | $8.34 | 209800 |
| 2024-11-15 | 43.03 | $8.34 | 339525 |
| 2024-11-14 | 47.04 | $8.60 | 472210 |
| 2024-11-13 | 49.58 | $8.75 | 401300 |
| 2024-11-12 | 52.82 | $8.93 | 317756 |
| 2024-11-11 | 53.01 | $8.94 | 291700 |
| 2024-11-08 | 50.74 | $8.80 | 262500 |
| 2024-11-07 | 52.10 | $8.88 | 462653 |
| 2024-11-06 | 53.30 | $8.95 | 466749 |
| 2024-11-05 | 37.30 | $8.13 | 248222 |
| 2024-11-04 | 33.62 | $7.99 | 281400 |
| 2024-11-01 | 32.81 | $7.96 | 333800 |
| 2024-10-31 | 33.99 | $8.05 | 201600 |
| 2024-10-30 | 37.53 | $8.30 | 206348 |
| 2024-10-29 | 37.03 | $8.28 | 251200 |
| 2024-10-28 | 37.46 | $8.31 | 298000 |
| 2024-10-25 | 33.58 | $8.15 | 195726 |
| 2024-10-24 | 35.00 | $8.26 | 250100 |
| 2024-10-23 | 34.28 | $8.23 | 285028 |
| 2024-10-22 | 35.91 | $8.36 | 354000 |
| 2024-10-21 | 36.81 | $8.43 | 357746 |
| 2024-10-18 | 37.32 | $8.47 | 260903 |
| 2024-10-17 | 37.56 | $8.49 | 278439 |
| 2024-10-16 | 38.65 | $8.58 | 319700 |
| 2024-10-15 | 35.50 | $8.42 | 368700 |
| 2024-10-14 | 32.63 | $8.28 | 441237 |
| 2024-10-11 | 33.43 | $8.36 | 516400 |
| 2024-10-10 | 31.42 | $8.26 | 423525 |
| 2024-10-09 | 32.25 | $8.35 | 534558 |
| 2024-10-08 | 31.48 | $8.31 | 753818 |
| 2024-10-07 | 29.78 | $8.22 | 778427 |
| 2024-10-04 | 31.00 | $8.37 | 789500 |
| 2024-10-03 | 30.82 | $8.36 | 787519 |
| 2024-10-02 | 30.65 | $8.35 | 1.2M |
| 2024-10-01 | 41.64 | $9.47 | 525300 |
| 2024-09-30 | 44.77 | $9.70 | 348512 |
| 2024-09-27 | 40.32 | $9.46 | 450815 |
| 2024-09-26 | 39.16 | $9.40 | 463125 |
| 2024-09-25 | 36.81 | $9.28 | 526401 |
| 2024-09-24 | 38.95 | $9.46 | 341930 |
| 2024-09-23 | 40.57 | $9.59 | 307400 |
| 2024-09-20 | 45.38 | $9.94 | 1.2M |
| 2024-09-19 | 49.02 | $10.17 | 338709 |
| 2024-09-18 | 45.79 | $9.99 | 319600 |
| 2024-09-17 | 46.57 | $10.04 | 308227 |
| 2024-09-16 | 45.33 | $9.97 | 208625 |
| 2024-09-13 | 45.91 | $10.01 | 239306 |
| 2024-09-12 | 43.35 | $9.86 | 206500 |
| 2024-09-11 | 41.23 | $9.74 | 292634 |
| 2024-09-10 | 42.49 | $9.84 | 338200 |
| 2024-09-09 | 37.61 | $9.57 | 276646 |
| 2024-09-06 | 37.42 | $9.56 | 212800 |
| 2024-09-05 | 40.66 | $9.84 | 242200 |
| 2024-09-04 | 42.01 | $9.95 | 495303 |
| 2024-09-03 | 43.91 | $10.10 | 373100 |
| 2024-08-30 | 48.49 | $10.43 | 853400 |
| 2024-08-29 | 47.39 | $10.36 | 327100 |
| 2024-08-28 | 44.65 | $10.19 | 266900 |
| 2024-08-27 | 44.32 | $10.17 | 189700 |
| 2024-08-26 | 45.33 | $10.25 | 193500 |
| 2024-08-23 | 44.43 | $10.19 | 259400 |
| 2024-08-22 | 42.01 | $10.03 | 256116 |
| 2024-08-21 | 44.42 | $10.24 | 288118 |
| 2024-08-20 | 41.05 | $10.02 | 277512 |
| 2024-08-19 | 43.93 | $10.27 | 337300 |
| 2024-08-16 | 42.55 | $10.18 | 273246 |
| 2024-08-15 | 42.77 | $10.20 | 275938 |
| 2024-08-14 | 40.41 | $10.04 | 240548 |
| 2024-08-13 | 38.91 | $9.94 | 304229 |
| 2024-08-12 | 38.91 | $9.94 | 290100 |
| 2024-08-09 | 40.09 | $10.07 | 343446 |
| 2024-08-08 | 41.57 | $10.23 | 324414 |
| 2024-08-07 | 40.79 | $10.17 | 289226 |
| 2024-08-06 | 45.91 | $10.70 | 351300 |
| 2024-08-05 | 46.54 | $10.76 | 414815 |
| 2024-08-02 | 52.06 | $11.25 | 330100 |
| 2024-08-01 | 51.28 | $11.18 | 313415 |
| 2024-07-31 | 61.54 | $11.93 | 478000 |
| 2024-07-30 | 61.69 | $11.94 | 283300 |
| 2024-07-29 | 59.34 | $11.70 | 326300 |
| 2024-07-26 | 59.48 | $11.71 | 515128 |
| 2024-07-25 | 58.42 | $11.60 | 521741 |
| 2024-07-24 | 57.07 | $11.46 | 678301 |
| 2024-07-23 | 52.66 | $11.04 | 497400 |
| 2024-07-22 | 58.20 | $11.45 | 504700 |
| 2024-07-19 | 55.49 | $11.20 | 694645 |
| 2024-07-18 | 48.06 | $10.62 | 429100 |
| 2024-07-17 | 53.14 | $10.97 | 593615 |
| 2024-07-16 | 53.01 | $10.96 | 448109 |
| 2024-07-15 | 42.84 | $10.31 | 461500 |
| 2024-07-12 | 41.36 | $10.23 | 893900 |
| 2024-07-11 | 41.61 | $10.25 | 444541 |
| 2024-07-10 | 32.00 | $9.77 | 425500 |
| 2024-07-09 | 32.10 | $9.78 | 534548 |
| 2024-07-08 | 35.89 | $10.12 | 330900 |
| 2024-07-05 | 37.25 | $10.23 | 491406 |
| 2024-07-03 | 41.57 | $10.55 | 248000 |
| 2024-07-02 | 38.83 | $10.42 | 350042 |
| 2024-07-01 | 42.31 | $10.66 | 410100 |
| 2024-06-28 | 48.92 | $11.04 | 608700 |
| 2024-06-27 | 48.72 | $11.03 | 429822 |
| 2024-06-26 | 47.94 | $10.99 | 587938 |
| 2024-06-25 | 45.39 | $10.86 | 744808 |
| 2024-06-24 | 43.99 | $10.79 | 968919 |
| 2024-06-21 | 37.46 | $10.49 | 9.6M |
| 2024-06-20 | 40.29 | $10.68 | 718326 |
| 2024-06-18 | 38.19 | $10.59 | 592105 |
| 2024-06-17 | 38.33 | $10.60 | 733500 |
| 2024-06-14 | 38.60 | $10.62 | 995800 |
| 2024-06-13 | 39.68 | $10.70 | 720800 |
| 2024-06-12 | 38.46 | $10.64 | 673003 |
| 2024-06-11 | 39.99 | $10.76 | 724105 |
| 2024-06-10 | 35.72 | $10.55 | 1.6M |
| 2024-06-07 | 41.62 | $10.99 | 254548 |
| 2024-06-06 | 43.32 | $11.10 | 293800 |
| 2024-06-05 | 46.26 | $11.28 | 190132 |
| 2024-06-04 | 46.76 | $11.31 | 301421 |
| 2024-06-03 | 46.39 | $11.29 | 313400 |
| 2024-05-31 | 48.97 | $11.45 | 379800 |
| 2024-05-30 | 43.58 | $11.16 | 276400 |
| 2024-05-29 | 38.23 | $10.91 | 214300 |
| 2024-05-28 | 41.68 | $11.14 | 158200 |
| 2024-05-24 | 41.99 | $11.16 | 249928 |
| 2024-05-23 | 40.51 | $11.09 | 464612 |
| 2024-05-22 | 42.27 | $11.21 | 331600 |
| 2024-05-21 | 39.99 | $11.10 | 171826 |
| 2024-05-20 | 43.08 | $11.31 | 216800 |
| 2024-05-17 | 45.28 | $11.45 | 207039 |
| 2024-05-16 | 46.25 | $11.51 | 233000 |
| 2024-05-15 | 44.57 | $11.42 | 245900 |
| 2024-05-14 | 46.73 | $11.56 | 234000 |
| 2024-05-13 | 47.51 | $11.61 | 278300 |
| 2024-05-10 | 41.77 | $11.30 | 231000 |
| 2024-05-09 | 42.48 | $11.35 | 398104 |
| 2024-05-08 | 41.91 | $11.32 | 165500 |
| 2024-05-07 | 38.06 | $11.12 | 266232 |
| 2024-05-06 | 39.43 | $11.23 | 180102 |
| 2024-05-03 | 38.28 | $11.17 | 173200 |
| 2024-05-02 | 38.51 | $11.19 | 271117 |
| 2024-05-01 | 36.88 | $11.10 | 188200 |
| 2024-04-30 | 35.99 | $11.05 | 351635 |
| 2024-04-29 | 35.99 | $11.05 | 294505 |
| 2024-04-26 | 36.45 | $11.10 | 307701 |
| 2024-04-25 | 35.01 | $11.01 | 214800 |
| 2024-04-24 | 36.96 | $11.23 | 348200 |
| 2024-04-23 | 37.23 | $11.26 | 355700 |
| 2024-04-22 | 36.79 | $11.23 | 262918 |
| 2024-04-19 | 37.12 | $11.27 | 360226 |
| 2024-04-18 | 34.06 | $11.05 | 338700 |
| 2024-04-17 | 33.51 | $11.01 | 257908 |
| 2024-04-16 | 34.91 | $11.21 | 312200 |
| 2024-04-15 | 35.76 | $11.33 | 329600 |
| 2024-04-12 | 37.81 | $11.61 | 240300 |
| 2024-04-11 | 39.42 | $11.82 | 218000 |
| 2024-04-10 | 38.83 | $11.77 | 629300 |
| 2024-04-09 | 41.43 | $12.11 | 333114 |
| 2024-04-08 | 39.63 | $11.95 | 370900 |
| 2024-04-05 | 40.22 | $12.03 | 711703 |
| 2024-04-04 | 32.05 | $11.35 | 1.1M |
| 2024-04-03 | 38.96 | $12.28 | 371736 |
| 2024-04-02 | 41.92 | $12.60 | 389212 |
| 2024-04-01 | 45.73 | $12.97 | 298800 |
| 2024-03-28 | 47.86 | $13.16 | 274340 |
| 2024-03-27 | 46.62 | $13.06 | 328505 |
| 2024-03-26 | 41.17 | $12.65 | 214912 |
| 2024-03-25 | 44.43 | $12.96 | 184400 |
| 2024-03-22 | 44.16 | $12.94 | 209100 |
| 2024-03-21 | 46.64 | $13.17 | 385919 |
| 2024-03-20 | 45.89 | $13.11 | 331112 |
| 2024-03-19 | 43.22 | $12.90 | 380500 |
| 2024-03-18 | 44.82 | $13.06 | 497922 |
| 2024-03-15 | 46.88 | $13.26 | 7.7M |
| 2024-03-14 | 43.02 | $12.95 | 666800 |
| 2024-03-13 | 49.77 | $13.56 | 492800 |
| 2024-03-12 | 48.90 | $13.49 | 573449 |
| 2024-03-11 | 51.84 | $13.73 | 546800 |
| 2024-03-08 | 55.97 | $14.04 | 247220 |
| 2024-03-07 | 53.23 | $13.80 | 200914 |
| 2024-03-06 | 51.43 | $13.65 | 351700 |
| 2024-03-05 | 49.85 | $13.52 | 213649 |
| 2024-03-04 | 57.69 | $14.09 | 394200 |
| 2024-03-01 | 55.96 | $13.94 | 267562 |
| 2024-02-29 | 54.66 | $13.83 | 237200 |
| 2024-02-28 | 51.99 | $13.61 | 244339 |
| 2024-02-27 | 53.77 | $13.74 | 294200 |
| 2024-02-26 | 49.74 | $13.42 | 335637 |
| 2024-02-23 | 47.43 | $13.25 | 292623 |
| 2024-02-22 | 44.88 | $13.07 | 428100 |
| 2024-02-21 | 47.05 | $13.25 | 207814 |
| 2024-02-20 | 45.23 | $13.12 | 232900 |
| 2024-02-16 | 48.91 | $13.42 | 731801 |
| 2024-02-15 | 50.74 | $13.56 | 279036 |
| 2024-02-14 | 45.64 | $13.19 | 249600 |
| 2024-02-13 | 43.22 | $13.03 | 357000 |
| 2024-02-12 | 54.97 | $13.84 | 279800 |
| 2024-02-09 | 43.88 | $13.22 | 251300 |
| 2024-02-08 | 43.88 | $13.22 | 408839 |
| 2024-02-07 | 40.91 | $13.08 | 220700 |
| 2024-02-06 | 45.66 | $13.37 | 297800 |
| 2024-02-05 | 43.06 | $13.25 | 221342 |
| 2024-02-02 | 44.23 | $13.32 | 201400 |
| 2024-02-01 | 47.01 | $13.48 | 177300 |
| 2024-01-31 | 46.61 | $13.46 | 255512 |
| 2024-01-30 | 47.98 | $13.54 | 182300 |
| 2024-01-29 | 49.54 | $13.63 | 179343 |
| 2024-01-26 | 51.48 | $13.74 | 158700 |
| 2024-01-25 | 53.46 | $13.85 | 380615 |
| 2024-01-24 | 49.60 | $13.62 | 180421 |
| 2024-01-23 | 47.25 | $13.49 | 313143 |
| 2024-01-22 | 47.90 | $13.53 | 265334 |
| 2024-01-19 | 41.13 | $13.18 | 217900 |
| 2024-01-18 | 39.21 | $13.09 | 209900 |
| 2024-01-17 | 39.21 | $13.09 | 302000 |
| 2024-01-16 | 38.80 | $13.07 | 325700 |
| 2024-01-12 | 39.68 | $13.14 | 259428 |
| 2024-01-11 | 38.93 | $13.10 | 329833 |
| 2024-01-10 | 36.89 | $12.99 | 273600 |
| 2024-01-09 | 30.04 | $12.65 | 304534 |
| 2024-01-08 | 34.07 | $13.04 | 305800 |
| 2024-01-05 | 35.11 | $13.13 | 294419 |
| 2024-01-04 | 37.89 | $13.36 | 777500 |
| 2024-01-03 | 42.50 | $13.69 | 399300 |
| 2024-01-02 | 47.29 | $13.98 | 312246 |
| 2023-12-29 | 50.87 | $14.17 | 249733 |
| 2023-12-28 | 52.66 | $14.26 | 159500 |
| 2023-12-27 | 50.83 | $14.16 | 137200 |
| 2023-12-26 | 51.97 | $14.22 | 112204 |
| 2023-12-22 | 50.74 | $14.15 | 210523 |
| 2023-12-21 | 50.74 | $14.15 | 148200 |
| 2023-12-20 | 49.58 | $14.08 | 239301 |
| 2023-12-19 | 50.06 | $14.11 | 168501 |
| 2023-12-18 | 51.65 | $14.21 | 234502 |
| 2023-12-15 | 50.46 | $14.13 | 2.8M |
| 2023-12-14 | 55.32 | $14.43 | 273727 |
| 2023-12-13 | 53.77 | $14.32 | 361800 |
| 2023-12-12 | 49.19 | $14.02 | 223500 |
| 2023-12-11 | 53.02 | $14.25 | 176200 |
| 2023-12-08 | 53.88 | $14.30 | 167211 |
| 2023-12-07 | 51.16 | $14.12 | 174200 |
| 2023-12-06 | 51.16 | $14.12 | 179600 |
| 2023-12-05 | 48.88 | $13.97 | 228045 |
| 2023-12-04 | 52.77 | $14.22 | 239700 |
| 2023-12-01 | 50.68 | $14.08 | 237901 |
| 2023-11-30 | 42.40 | $13.60 | 204335 |
| 2023-11-29 | 42.55 | $13.61 | 247100 |
| 2023-11-28 | 43.65 | $13.69 | 112300 |
| 2023-11-27 | 46.07 | $13.86 | 150100 |
| 2023-11-24 | 48.47 | $14.02 | 59343 |
| 2023-11-22 | 48.31 | $14.01 | 125344 |
| 2023-11-21 | 48.74 | $14.04 | 301400 |
| 2023-11-20 | 52.61 | $14.30 | 113100 |
| 2023-11-17 | 50.90 | $14.18 | 128116 |
| 2023-11-16 | 50.90 | $14.18 | 90600 |
| 2023-11-15 | 52.03 | $14.26 | 119900 |
| 2023-11-14 | 54.92 | $14.46 | 164800 |
| 2023-11-13 | 44.35 | $13.74 | 93400 |
| 2023-11-10 | 43.65 | $13.70 | 137526 |
| 2023-11-09 | 41.92 | $13.60 | 240744 |
| 2023-11-08 | 42.29 | $13.63 | 100900 |
| 2023-11-07 | 43.76 | $13.75 | 109700 |
| 2023-11-06 | 46.70 | $13.98 | 130312 |
| 2023-11-03 | 45.95 | $13.93 | 135500 |
| 2023-11-02 | 42.73 | $13.72 | 123540 |
| 2023-11-01 | 39.97 | $13.55 | 137900 |
| 2023-10-31 | 38.65 | $13.47 | 115410 |
| 2023-10-30 | 35.28 | $13.27 | 117712 |
| 2023-10-27 | 35.46 | $13.29 | 90717 |
| 2023-10-26 | 37.52 | $13.51 | 124700 |
| 2023-10-25 | 33.34 | $13.26 | 128600 |
| 2023-10-24 | 33.86 | $13.32 | 225200 |
| 2023-10-23 | 35.42 | $13.50 | 239025 |
| 2023-10-20 | 38.83 | $13.86 | 232600 |
| 2023-10-19 | 40.91 | $14.06 | 262807 |
| 2023-10-18 | 42.31 | $14.19 | 144322 |
| 2023-10-17 | 44.77 | $14.41 | 255336 |
| 2023-10-16 | 40.91 | $14.15 | 196700 |
| 2023-10-13 | 36.88 | $13.90 | 219400 |
| 2023-10-12 | 38.90 | $14.10 | 220604 |
| 2023-10-11 | 39.00 | $14.11 | 206300 |
| 2023-10-10 | 38.39 | $14.07 | 247900 |
| 2023-10-09 | 39.13 | $14.15 | 250600 |
| 2023-10-06 | 38.14 | $14.08 | 314640 |
| 2023-10-05 | 29.54 | $13.53 | 429300 |
| 2023-10-04 | 38.27 | $14.48 | 412800 |
| 2023-10-03 | 39.20 | $14.56 | 144100 |
| 2023-10-02 | 41.84 | $14.78 | 167038 |
| 2023-09-29 | 43.49 | $14.91 | 148800 |
| 2023-09-28 | 45.32 | $15.05 | 207900 |
| 2023-09-27 | 45.71 | $15.08 | 96806 |
| 2023-09-26 | 41.56 | $14.82 | 132416 |
| 2023-09-25 | 45.92 | $15.16 | 70440 |
| 2023-09-22 | 44.45 | $15.07 | 97200 |
| 2023-09-21 | 47.44 | $15.29 | 158209 |
| 2023-09-20 | 42.25 | $14.98 | 78820 |
| 2023-09-19 | 42.63 | $15.01 | 123346 |
| 2023-09-18 | 44.17 | $15.13 | 125200 |
| 2023-09-15 | 43.53 | $15.09 | 465900 |
| 2023-09-14 | 44.75 | $15.19 | 98600 |
| 2023-09-13 | 36.60 | $14.71 | 110200 |
| 2023-09-12 | 37.03 | $14.75 | 141400 |
| 2023-09-11 | 37.24 | $14.77 | 96839 |
| 2023-09-08 | 36.21 | $14.71 | 122633 |
| 2023-09-07 | 38.94 | $14.98 | 250109 |
| 2023-09-06 | 43.42 | $15.37 | 170100 |
| 2023-09-05 | 41.95 | $15.28 | 149501 |
| 2023-09-01 | 46.96 | $15.67 | 131100 |
| 2023-08-31 | 44.37 | $15.51 | 115200 |
| 2023-08-30 | 48.29 | $15.79 | 145703 |
| 2023-08-29 | 41.05 | $15.38 | 210945 |
| 2023-08-28 | 41.59 | $15.42 | 90407 |
| 2023-08-25 | 39.32 | $15.30 | 132234 |
| 2023-08-24 | 39.13 | $15.29 | 179300 |
| 2023-08-23 | 40.31 | $15.39 | 118121 |
| 2023-08-22 | 42.26 | $15.55 | 174122 |
| 2023-08-21 | 46.37 | $15.86 | 126100 |
| 2023-08-18 | 47.79 | $15.96 | 125100 |
| 2023-08-17 | 48.64 | $16.02 | 105200 |
| 2023-08-16 | 49.34 | $16.07 | 246100 |
| 2023-08-15 | 50.86 | $16.18 | 79015 |
| 2023-08-14 | 52.54 | $16.30 | 93600 |
| 2023-08-11 | 52.04 | $16.26 | 96300 |
| 2023-08-10 | 50.29 | $16.12 | 124732 |
| 2023-08-09 | 52.91 | $16.32 | 138617 |
| 2023-08-08 | 50.07 | $16.09 | 110711 |
| 2023-08-07 | 53.11 | $16.32 | 146900 |
| 2023-08-04 | 49.43 | $16.03 | 112503 |
| 2023-08-03 | 50.87 | $16.14 | 119839 |
| 2023-08-02 | 48.27 | $15.94 | 133800 |
| 2023-08-01 | 49.77 | $16.06 | 205835 |
| 2023-07-31 | 48.77 | $15.98 | 112800 |
| 2023-07-28 | 46.74 | $15.82 | 166500 |
| 2023-07-27 | 46.96 | $15.84 | 180100 |
| 2023-07-26 | 52.50 | $16.31 | 327404 |
| 2023-07-25 | 58.19 | $16.72 | 299100 |
| 2023-07-24 | 54.53 | $16.40 | 467249 |
| 2023-07-21 | 48.52 | $15.95 | 130200 |
| 2023-07-20 | 54.45 | $16.34 | 146300 |
| 2023-07-19 | 58.83 | $16.59 | 123407 |
| 2023-07-18 | 58.44 | $16.56 | 127400 |
| 2023-07-17 | 57.45 | $16.48 | 121400 |
| 2023-07-14 | 57.33 | $16.47 | 120500 |
| 2023-07-13 | 54.22 | $16.22 | 129400 |
| 2023-07-12 | 51.82 | $16.04 | 213800 |
| 2023-07-11 | 54.38 | $16.21 | 102823 |
| 2023-07-10 | 51.29 | $15.98 | 113300 |
| 2023-07-07 | 51.16 | $15.97 | 179126 |
| 2023-07-06 | 48.55 | $15.78 | 130900 |
| 2023-07-05 | 50.29 | $15.91 | 208800 |
| 2023-07-03 | 50.83 | $15.95 | 113300 |
| 2023-06-30 | 47.67 | $15.71 | 122379 |
| 2023-06-29 | 48.78 | $15.80 | 142200 |
| 2023-06-28 | 47.88 | $15.73 | 109110 |
| 2023-06-27 | 46.73 | $15.64 | 133100 |
| 2023-06-26 | 47.51 | $15.71 | 126300 |
| 2023-06-23 | 49.50 | $15.89 | 296600 |
| 2023-06-22 | 53.04 | $16.19 | 222300 |
| 2023-06-21 | 52.50 | $16.14 | 149335 |
| 2023-06-20 | 52.50 | $16.14 | 213016 |
| 2023-06-16 | 51.19 | $16.01 | 1.2M |
| 2023-06-15 | 50.09 | $15.90 | 235813 |
| 2023-06-14 | 50.48 | $15.94 | 213300 |
| 2023-06-13 | 58.99 | $16.71 | 138246 |
| 2023-06-12 | 60.76 | $16.85 | 162000 |
| 2023-06-09 | 61.13 | $16.88 | 171102 |
| 2023-06-08 | 60.68 | $16.82 | 152100 |
| 2023-06-07 | 65.32 | $17.20 | 208540 |
| 2023-06-06 | 60.65 | $16.58 | 141100 |
| 2023-06-05 | 55.10 | $15.98 | 154100 |
| 2023-06-02 | 57.54 | $16.17 | 194136 |
| 2023-06-01 | 49.61 | $15.46 | 135227 |
| 2023-05-31 | 47.24 | $15.28 | 221420 |
| 2023-05-30 | 48.94 | $15.42 | 113900 |
| 2023-05-26 | 50.81 | $15.57 | 81800 |
| 2023-05-25 | 48.31 | $15.37 | 74423 |
| 2023-05-24 | 52.62 | $15.71 | 175736 |
| 2023-05-23 | 55.97 | $15.95 | 163345 |
| 2023-05-22 | 53.88 | $15.77 | 103107 |
| 2023-05-19 | 50.13 | $15.47 | 127600 |
| 2023-05-18 | 49.08 | $15.39 | 112700 |
| 2023-05-17 | 45.55 | $15.13 | 154000 |
| 2023-05-16 | 43.69 | $15.00 | 108037 |
| 2023-05-15 | 46.34 | $15.23 | 174200 |
| 2023-05-12 | 43.95 | $15.06 | 110600 |
| 2023-05-11 | 40.86 | $14.85 | 157305 |
| 2023-05-10 | 40.56 | $14.83 | 225400 |
| 2023-05-09 | 35.14 | $14.48 | 184800 |
| 2023-05-08 | 34.82 | $14.46 | 112800 |
| 2023-05-05 | 35.92 | $14.59 | 148400 |
| 2023-05-04 | 30.97 | $14.28 | 153700 |
| 2023-05-03 | 31.57 | $14.36 | 194100 |
| 2023-05-02 | 30.46 | $14.29 | 419475 |
| 2023-05-01 | 32.24 | $14.54 | 299214 |
| 2023-04-28 | 32.60 | $14.59 | 194900 |
| 2023-04-27 | 31.28 | $14.50 | 157911 |
| 2023-04-26 | 28.77 | $14.33 | 196200 |
| 2023-04-25 | 29.55 | $14.46 | 285446 |
| 2023-04-24 | 32.39 | $14.90 | 350146 |
| 2023-04-21 | 33.29 | $15.03 | 311300 |
| 2023-04-20 | 34.99 | $15.27 | 164723 |
| 2023-04-19 | 35.49 | $15.34 | 133900 |
| 2023-04-18 | 37.31 | $15.59 | 214100 |
| 2023-04-17 | 39.45 | $15.87 | 190600 |
| 2023-04-14 | 38.13 | $15.76 | 232127 |
| 2023-04-13 | 39.09 | $15.89 | 194901 |
| 2023-04-12 | 36.02 | $15.63 | 217400 |
| 2023-04-11 | 37.18 | $15.80 | 353721 |
| 2023-04-10 | 37.80 | $15.89 | 214103 |
| 2023-04-06 | 35.78 | $15.71 | 308800 |
| 2023-04-05 | 30.80 | $15.29 | 801600 |
| 2023-04-04 | 40.16 | $16.62 | 269200 |
| 2023-04-03 | 44.73 | $17.09 | 149212 |
| 2023-03-31 | 44.35 | $17.06 | 256100 |
| 2023-03-30 | 41.92 | $16.87 | 152400 |
| 2023-03-29 | 41.54 | $16.84 | 212200 |
| 2023-03-28 | 44.31 | $17.14 | 126412 |
| 2023-03-27 | 46.36 | $17.35 | 186900 |
| 2023-03-24 | 43.27 | $17.09 | 264616 |
| 2023-03-23 | 40.90 | $16.90 | 187900 |
| 2023-03-22 | 46.87 | $17.51 | 244800 |
| 2023-03-21 | 47.96 | $17.61 | 212000 |
| 2023-03-20 | 44.40 | $17.32 | 210700 |
| 2023-03-17 | 42.19 | $17.15 | 1.4M |
| 2023-03-16 | 49.16 | $17.79 | 313300 |
| 2023-03-15 | 45.98 | $17.55 | 284036 |
| 2023-03-14 | 49.80 | $17.86 | 260315 |
| 2023-03-13 | 44.58 | $17.49 | 296527 |
| 2023-03-10 | 46.44 | $17.64 | 185042 |
| 2023-03-09 | 49.03 | $17.84 | 124340 |
| 2023-03-08 | 47.64 | $17.74 | 127347 |
| 2023-03-07 | 48.14 | $17.78 | 160219 |
| 2023-03-06 | 49.88 | $17.92 | 142300 |
| 2023-03-03 | 54.54 | $18.27 | 160600 |
| 2023-03-02 | 51.46 | $18.02 | 126400 |
| 2023-03-01 | 52.96 | $18.13 | 113400 |
| 2023-02-28 | 52.12 | $18.06 | 218400 |
| 2023-02-27 | 50.80 | $17.95 | 163700 |
| 2023-02-24 | 52.04 | $18.05 | 276200 |
| 2023-02-23 | 55.23 | $18.30 | 142815 |
| 2023-02-22 | 52.46 | $18.05 | 242600 |
| 2023-02-21 | 52.01 | $18.01 | 140900 |
| 2023-02-17 | 55.64 | $18.30 | 137225 |
| 2023-02-16 | 55.23 | $18.26 | 163508 |
| 2023-02-15 | 54.12 | $18.15 | 104100 |
| 2023-02-14 | 53.33 | $18.07 | 113400 |
| 2023-02-13 | 53.66 | $18.10 | 175400 |
| 2023-02-10 | 50.53 | $17.78 | 123500 |
| 2023-02-09 | 49.62 | $17.69 | 165424 |
| 2023-02-08 | 50.70 | $17.80 | 124000 |
| 2023-02-07 | 53.10 | $18.04 | 189114 |
| 2023-02-06 | 53.60 | $18.09 | 205000 |
| 2023-02-03 | 53.70 | $18.10 | 222600 |
| 2023-02-02 | 53.54 | $18.08 | 249626 |
| 2023-02-01 | 50.73 | $17.73 | 315632 |
| 2023-01-31 | 46.70 | $17.27 | 273200 |
| 2023-01-30 | 40.25 | $16.63 | 130836 |
| 2023-01-27 | 41.91 | $16.85 | 111020 |
| 2023-01-26 | 42.51 | $16.93 | 121000 |
| 2023-01-25 | 41.20 | $16.80 | 107770 |
| 2023-01-24 | 41.01 | $16.78 | 110706 |
| 2023-01-23 | 39.67 | $16.64 | 209726 |
| 2023-01-20 | 39.01 | $16.57 | 277000 |
| 2023-01-19 | 40.88 | $16.88 | 257617 |
| 2023-01-18 | 41.56 | $16.99 | 330400 |
| 2023-01-17 | 44.67 | $17.48 | 196900 |
| 2023-01-13 | 45.74 | $17.64 | 124900 |
| 2023-01-12 | 45.93 | $17.67 | 272240 |
| 2023-01-11 | 45.57 | $17.62 | 230042 |
| 2023-01-10 | 44.05 | $17.41 | 320475 |
| 2023-01-09 | 41.31 | $17.04 | 273800 |
| 2023-01-06 | 40.64 | $16.95 | 388102 |
| 2023-01-05 | 27.21 | $15.42 | 774000 |
| 2023-01-04 | 49.44 | $18.62 | 158221 |
| 2023-01-03 | 48.44 | $18.54 | 184800 |
| 2022-12-30 | 46.43 | $18.38 | 85538 |
| 2022-12-29 | 47.76 | $18.50 | 83641 |
| 2022-12-28 | 45.54 | $18.32 | 81405 |
| 2022-12-27 | 48.13 | $18.56 | 101400 |
| 2022-12-23 | 47.66 | $18.52 | 84311 |
| 2022-12-22 | 46.97 | $18.46 | 84010 |
| 2022-12-21 | 48.90 | $18.65 | 89313 |
| 2022-12-20 | 47.16 | $18.49 | 107520 |
| 2022-12-19 | 44.35 | $18.24 | 118800 |
| 2022-12-16 | 45.45 | $18.36 | 568700 |
| 2022-12-15 | 48.01 | $18.63 | 397305 |
| 2022-12-14 | 53.86 | $19.18 | 208600 |
| 2022-12-13 | 49.85 | $18.80 | 258941 |
| 2022-12-12 | 48.96 | $18.72 | 194625 |
| 2022-12-09 | 52.02 | $19.00 | 123303 |
| 2022-12-08 | 54.81 | $19.24 | 174400 |
| 2022-12-07 | 52.81 | $19.04 | 140544 |
| 2022-12-06 | 55.62 | $19.28 | 136636 |
| 2022-12-05 | 55.05 | $19.22 | 101400 |
| 2022-12-02 | 55.28 | $19.24 | 67200 |
| 2022-12-01 | 56.59 | $19.36 | 89500 |
| 2022-11-30 | 56.10 | $19.30 | 285100 |
| 2022-11-29 | 54.02 | $19.05 | 92400 |
| 2022-11-28 | 54.61 | $19.11 | 132300 |
| 2022-11-25 | 56.46 | $19.30 | 40115 |
| 2022-11-23 | 55.56 | $19.18 | 78700 |
| 2022-11-22 | 58.54 | $19.49 | 109943 |
| 2022-11-21 | 57.78 | $19.38 | 155100 |
| 2022-11-18 | 55.28 | $19.03 | 141539 |
| 2022-11-17 | 56.28 | $19.14 | 102500 |
| 2022-11-16 | 53.38 | $18.74 | 109308 |
| 2022-11-15 | 55.93 | $19.03 | 181735 |
| 2022-11-14 | 52.67 | $18.59 | 144100 |
| 2022-11-11 | 51.19 | $18.40 | 125400 |
| 2022-11-10 | 55.82 | $18.93 | 124200 |
| 2022-11-09 | 50.26 | $18.24 | 165700 |
| 2022-11-08 | 49.38 | $18.14 | 198005 |
| 2022-11-07 | 49.88 | $18.20 | 132400 |
| 2022-11-04 | 48.56 | $18.04 | 170300 |
| 2022-11-03 | 46.72 | $17.82 | 106800 |
| 2022-11-02 | 48.52 | $18.06 | 147827 |
| 2022-11-01 | 53.22 | $18.64 | 178200 |
| 2022-10-31 | 50.30 | $18.27 | 161400 |
| 2022-10-28 | 52.66 | $18.55 | 121926 |
| 2022-10-27 | 47.75 | $17.96 | 115709 |
| 2022-10-26 | 46.96 | $17.87 | 106132 |
| 2022-10-25 | 46.61 | $17.83 | 174800 |
| 2022-10-24 | 46.45 | $17.81 | 99600 |
| 2022-10-21 | 46.05 | $17.76 | 189031 |
| 2022-10-20 | 45.82 | $17.73 | 153435 |
| 2022-10-19 | 49.11 | $18.23 | 171600 |
| 2022-10-18 | 48.41 | $18.13 | 138828 |
| 2022-10-17 | 45.47 | $17.72 | 168925 |
| 2022-10-14 | 44.37 | $17.57 | 264331 |
| 2022-10-13 | 44.43 | $17.58 | 243500 |
| 2022-10-12 | 40.76 | $17.07 | 239587 |
| 2022-10-11 | 36.12 | $16.48 | 341825 |
| 2022-10-10 | 34.80 | $16.32 | 440337 |
| 2022-10-07 | 30.83 | $15.85 | 505746 |
| 2022-10-06 | 32.14 | $16.18 | 587114 |
| 2022-10-05 | 41.05 | $17.96 | 427400 |
| 2022-10-04 | 46.33 | $18.73 | 190823 |
| 2022-10-03 | 42.79 | $18.34 | 218800 |
| 2022-09-30 | 40.20 | $18.07 | 220407 |
| 2022-09-29 | 38.32 | $17.88 | 182846 |
| 2022-09-28 | 38.75 | $17.95 | 163603 |
| 2022-09-27 | 35.65 | $17.63 | 106902 |
| 2022-09-26 | 35.87 | $17.67 | 144915 |
| 2022-09-23 | 34.56 | $17.53 | 223336 |
| 2022-09-22 | 37.70 | $18.13 | 203818 |
| 2022-09-21 | 43.53 | $19.06 | 176811 |
| 2022-09-20 | 42.35 | $18.93 | 180700 |
| 2022-09-19 | 45.26 | $19.35 | 120944 |
| 2022-09-16 | 41.72 | $18.96 | 466230 |
| 2022-09-15 | 43.01 | $19.15 | 159700 |
| 2022-09-14 | 44.23 | $19.33 | 177700 |
| 2022-09-13 | 41.13 | $18.98 | 175700 |
| 2022-09-12 | 46.07 | $19.69 | 141348 |
| 2022-09-09 | 44.37 | $19.50 | 103540 |
| 2022-09-08 | 41.42 | $19.18 | 111624 |
| 2022-09-07 | 43.40 | $19.47 | 239726 |
| 2022-09-06 | 43.82 | $19.53 | 219500 |
| 2022-09-02 | 42.61 | $19.39 | 108315 |
| 2022-09-01 | 44.22 | $19.64 | 225542 |
| 2022-08-31 | 43.41 | $19.54 | 345402 |
| 2022-08-30 | 45.49 | $19.87 | 161116 |
| 2022-08-29 | 48.79 | $20.36 | 99900 |
| 2022-08-26 | 49.55 | $20.47 | 130200 |
| 2022-08-25 | 54.35 | $21.12 | 180500 |
| 2022-08-24 | 51.39 | $20.69 | 166600 |
| 2022-08-23 | 49.81 | $20.47 | 231317 |
| 2022-08-22 | 53.57 | $20.97 | 211021 |
| 2022-08-19 | 55.73 | $21.24 | 237105 |
| 2022-08-18 | 58.72 | $21.60 | 135400 |
| 2022-08-17 | 57.45 | $21.39 | 141913 |
| 2022-08-16 | 58.18 | $21.48 | 377737 |
| 2022-08-15 | 56.97 | $21.27 | 195134 |
| 2022-08-12 | 57.05 | $21.28 | 178334 |
| 2022-08-11 | 54.27 | $20.79 | 264103 |
| 2022-08-10 | 52.41 | $20.48 | 182400 |
| 2022-08-09 | 49.73 | $20.05 | 325300 |
| 2022-08-08 | 53.53 | $20.62 | 206800 |
| 2022-08-05 | 55.88 | $20.95 | 296700 |
| 2022-08-04 | 58.47 | $21.30 | 204700 |
| 2022-08-03 | 61.48 | $21.69 | 249446 |
| 2022-08-02 | 63.06 | $21.89 | 369520 |
| 2022-08-01 | 63.92 | $22.00 | 750608 |
| 2022-07-29 | 61.47 | $21.46 | 1.0M |
| 2022-07-28 | 54.96 | $20.25 | 284100 |
| 2022-07-27 | 56.77 | $20.49 | 257500 |
| 2022-07-26 | 53.76 | $19.99 | 179521 |
| 2022-07-25 | 54.48 | $20.09 | 207600 |
| 2022-07-22 | 52.80 | $19.81 | 170949 |
| 2022-07-21 | 55.44 | $20.19 | 178800 |
| 2022-07-20 | 55.16 | $20.14 | 229047 |
| 2022-07-19 | 56.65 | $20.36 | 296100 |
| 2022-07-18 | 53.62 | $19.80 | 143000 |
| 2022-07-15 | 52.61 | $19.62 | 164314 |
| 2022-07-14 | 51.55 | $19.43 | 196117 |
| 2022-07-13 | 54.93 | $19.98 | 261024 |
| 2022-07-12 | 53.56 | $19.72 | 350509 |
| 2022-07-11 | 60.46 | $20.75 | 215946 |
| 2022-07-08 | 63.32 | $21.13 | 289626 |
| 2022-07-07 | 62.97 | $21.05 | 331489 |
| 2022-07-06 | 61.75 | $20.77 | 249600 |
| 2022-07-05 | 60.93 | $20.58 | 430300 |
| 2022-07-01 | 61.53 | $20.67 | 291306 |
| 2022-06-30 | 60.29 | $20.37 | 359900 |
| 2022-06-29 | 56.15 | $19.44 | 416500 |
| 2022-06-28 | 60.89 | $20.17 | 512000 |
| 2022-06-27 | 67.97 | $21.12 | 870200 |
| 2022-06-24 | 65.95 | $20.61 | 992800 |
| 2022-06-23 | 54.08 | $18.41 | 240621 |
| 2022-06-22 | 56.55 | $18.70 | 300830 |
| 2022-06-21 | 55.28 | $18.51 | 197900 |
| 2022-06-17 | 48.76 | $17.64 | 338800 |
| 2022-06-16 | 48.68 | $17.63 | 150300 |
| 2022-06-15 | 55.20 | $18.41 | 137910 |
| 2022-06-14 | 52.81 | $18.10 | 150531 |
| 2022-06-13 | 52.11 | $18.01 | 138805 |
| 2022-06-10 | 56.18 | $18.47 | 85324 |
| 2022-06-09 | 61.97 | $19.05 | 125141 |
| 2022-06-08 | 64.36 | $19.27 | 145128 |
| 2022-06-07 | 64.00 | $19.21 | 195809 |
| 2022-06-06 | 60.67 | $18.68 | 136800 |
| 2022-06-03 | 60.34 | $18.63 | 141941 |
| 2022-06-02 | 59.43 | $18.49 | 120541 |
| 2022-06-01 | 55.82 | $17.96 | 132500 |
| 2022-05-31 | 60.77 | $18.47 | 460519 |
| 2022-05-27 | 58.79 | $18.18 | 123228 |
| 2022-05-26 | 55.65 | $17.75 | 214007 |
| 2022-05-25 | 53.12 | $17.43 | 190229 |
| 2022-05-24 | 51.65 | $17.25 | 170607 |
| 2022-05-23 | 49.99 | $17.05 | 160800 |
| 2022-05-20 | 44.16 | $16.41 | 157900 |
| 2022-05-19 | 47.35 | $16.80 | 178710 |
| 2022-05-18 | 48.90 | $16.98 | 259520 |
| 2022-05-17 | 51.96 | $17.32 | 177236 |
| 2022-05-16 | 47.26 | $16.81 | 316900 |
| 2022-05-13 | 45.78 | $16.66 | 144028 |
| 2022-05-12 | 43.26 | $16.41 | 183306 |
| 2022-05-11 | 43.34 | $16.42 | 121100 |
| 2022-05-10 | 44.46 | $16.57 | 146541 |
| 2022-05-09 | 45.66 | $16.73 | 217028 |
| 2022-05-06 | 45.04 | $16.66 | 142100 |
| 2022-05-05 | 47.83 | $17.04 | 231307 |
| 2022-05-04 | 52.56 | $17.62 | 131700 |
| 2022-05-03 | 47.93 | $17.07 | 264000 |
| 2022-05-02 | 46.94 | $16.96 | 231200 |
| 2022-04-29 | 48.77 | $17.19 | 499700 |
| 2022-04-28 | 52.31 | $17.61 | 117800 |
| 2022-04-27 | 47.67 | $17.07 | 211542 |
| 2022-04-26 | 50.16 | $17.36 | 183114 |
| 2022-04-25 | 51.67 | $17.53 | 199835 |
| 2022-04-22 | 52.37 | $17.61 | 101822 |
| 2022-04-21 | 57.06 | $18.12 | 120000 |
| 2022-04-20 | 58.93 | $18.31 | 177400 |
| 2022-04-19 | 57.54 | $18.11 | 145718 |
| 2022-04-18 | 54.77 | $17.73 | 139900 |
| 2022-04-14 | 55.77 | $17.84 | 141100 |
| 2022-04-13 | 53.43 | $17.52 | 269327 |
| 2022-04-12 | 60.36 | $18.25 | 257316 |
| 2022-04-11 | 54.70 | $17.51 | 190600 |
| 2022-04-08 | 58.91 | $17.90 | 256038 |
| 2022-04-07 | 58.13 | $17.80 | 373749 |
| 2022-04-06 | 49.94 | $16.90 | 200400 |
| 2022-04-05 | 49.31 | $16.84 | 161825 |
| 2022-04-04 | 50.72 | $16.98 | 124607 |
| 2022-04-01 | 54.76 | $17.36 | 222100 |
| 2022-03-31 | 52.69 | $17.14 | 122386 |
| 2022-03-30 | 52.89 | $17.16 | 127533 |
| 2022-03-29 | 55.73 | $17.43 | 232600 |
| 2022-03-28 | 48.66 | $16.70 | 68928 |
| 2022-03-25 | 51.78 | $16.99 | 77900 |
| 2022-03-24 | 49.99 | $16.82 | 79300 |
| 2022-03-23 | 46.80 | $16.53 | 128404 |
| 2022-03-22 | 49.71 | $16.81 | 108805 |
| 2022-03-21 | 47.03 | $16.57 | 102300 |
| 2022-03-18 | 49.32 | $16.79 | 406133 |
| 2022-03-17 | 50.17 | $16.87 | 128000 |
| 2022-03-16 | 45.39 | $16.44 | 114315 |
| 2022-03-15 | 44.92 | $16.40 | 176340 |
| 2022-03-14 | 39.38 | $15.95 | 146144 |
| 2022-03-11 | 38.20 | $15.86 | 151900 |
| 2022-03-10 | 44.41 | $16.54 | 119100 |
| 2022-03-09 | 44.81 | $16.58 | 158234 |
| 2022-03-08 | 40.26 | $16.23 | 102800 |
| 2022-03-07 | 43.69 | $16.58 | 136200 |
| 2022-03-04 | 49.00 | $17.05 | 99800 |
| 2022-03-03 | 49.49 | $17.09 | 114917 |
| 2022-03-02 | 46.85 | $16.88 | 183843 |
| 2022-03-01 | 41.92 | $16.52 | 274800 |
| 2022-02-28 | 42.76 | $16.60 | 251231 |
| 2022-02-25 | 44.34 | $16.75 | 118921 |
| 2022-02-24 | 37.31 | $16.27 | 179000 |
| 2022-02-23 | 37.15 | $16.26 | 206520 |
| 2022-02-22 | 38.62 | $16.42 | 345800 |
| 2022-02-18 | 40.93 | $16.66 | 129700 |
| 2022-02-17 | 42.03 | $16.77 | 157800 |
| 2022-02-16 | 42.32 | $16.80 | 202532 |
| 2022-02-15 | 42.41 | $16.81 | 120748 |
| 2022-02-14 | 40.92 | $16.69 | 129500 |
| 2022-02-11 | 39.05 | $16.54 | 116412 |
| 2022-02-10 | 42.19 | $16.91 | 125941 |
| 2022-02-09 | 48.60 | $17.55 | 92802 |
| 2022-02-08 | 49.49 | $17.63 | 267800 |
| 2022-02-07 | 45.95 | $17.33 | 289600 |
| 2022-02-04 | 47.32 | $17.46 | 124500 |
| 2022-02-03 | 48.05 | $17.53 | 150900 |
| 2022-02-02 | 49.50 | $17.67 | 110102 |
| 2022-02-01 | 48.12 | $17.54 | 302727 |
| 2022-01-31 | 46.95 | $17.43 | 161406 |
| 2022-01-28 | 42.60 | $17.04 | 203416 |
| 2022-01-27 | 43.20 | $17.11 | 134119 |
| 2022-01-26 | 45.76 | $17.40 | 150513 |
| 2022-01-25 | 46.66 | $17.50 | 199000 |
| 2022-01-24 | 49.15 | $17.77 | 243300 |
| 2022-01-21 | 45.79 | $17.44 | 188839 |
| 2022-01-20 | 45.38 | $17.40 | 188727 |
| 2022-01-19 | 48.18 | $17.72 | 140734 |
| 2022-01-18 | 48.54 | $17.76 | 225900 |
| 2022-01-14 | 53.62 | $18.30 | 111503 |
| 2022-01-13 | 54.02 | $18.34 | 100700 |
| 2022-01-12 | 52.86 | $18.20 | 230800 |
| 2022-01-11 | 54.55 | $18.38 | 189200 |
| 2022-01-10 | 56.95 | $18.63 | 501500 |
| 2022-01-07 | 60.59 | $18.99 | 925000 |
| 2022-01-06 | 69.11 | $19.72 | 1.0M |
| 2022-01-05 | 57.21 | $18.20 | 171100 |
| 2022-01-04 | 58.05 | $18.26 | 117900 |
| 2022-01-03 | 56.11 | $18.07 | 79645 |
| 2021-12-31 | 53.65 | $17.84 | 64600 |
| 2021-12-30 | 54.02 | $17.87 | 70300 |
| 2021-12-29 | 57.06 | $18.11 | 51000 |
| 2021-12-28 | 56.87 | $18.09 | 66321 |
| 2021-12-27 | 56.03 | $18.00 | 85000 |
| 2021-12-23 | 53.84 | $17.77 | 88100 |
| 2021-12-22 | 51.14 | $17.50 | 59504 |
| 2021-12-21 | 50.01 | $17.39 | 61700 |
| 2021-12-20 | 47.04 | $17.11 | 126027 |
| 2021-12-17 | 48.81 | $17.29 | 642300 |
| 2021-12-16 | 46.69 | $17.09 | 151700 |
| 2021-12-15 | 49.62 | $17.39 | 174700 |
| 2021-12-14 | 43.07 | $16.81 | 312300 |
| 2021-12-13 | 44.00 | $16.91 | 74931 |
| 2021-12-10 | 47.44 | $17.26 | 64300 |
| 2021-12-09 | 48.25 | $17.34 | 113211 |
| 2021-12-08 | 46.84 | $17.21 | 94200 |
| 2021-12-07 | 45.31 | $17.07 | 154400 |
| 2021-12-06 | 46.03 | $17.15 | 167800 |
| 2021-12-03 | 44.57 | $17.01 | 136800 |
| 2021-12-02 | 48.68 | $17.47 | 95448 |
| 2021-12-01 | 42.55 | $16.91 | 133305 |
| 2021-11-30 | 45.01 | $17.18 | 345800 |
| 2021-11-29 | 48.05 | $17.49 | 174500 |
| 2021-11-26 | 48.25 | $17.51 | 177500 |
| 2021-11-24 | 54.24 | $18.07 | 112500 |
| 2021-11-23 | 58.29 | $18.40 | 125400 |
| 2021-11-22 | 57.47 | $18.31 | 131100 |
| 2021-11-19 | 52.85 | $17.84 | 96529 |
| 2021-11-18 | 55.40 | $18.05 | 93800 |
| 2021-11-17 | 57.28 | $18.20 | 184000 |
| 2021-11-16 | 65.27 | $18.77 | 143400 |
| 2021-11-15 | 64.18 | $18.64 | 171400 |
| 2021-11-12 | 65.07 | $18.70 | 139526 |
| 2021-11-11 | 62.96 | $18.44 | 68800 |
| 2021-11-10 | 61.69 | $18.29 | 81538 |
| 2021-11-09 | 62.37 | $18.34 | 121900 |
| 2021-11-08 | 62.50 | $18.35 | 85400 |
| 2021-11-05 | 66.74 | $18.67 | 188001 |
| 2021-11-04 | 63.50 | $18.23 | 414525 |
| 2021-11-03 | 63.64 | $18.24 | 241000 |
| 2021-11-02 | 62.28 | $18.06 | 190500 |
| 2021-11-01 | 61.06 | $17.90 | 168515 |
| 2021-10-29 | 56.99 | $17.41 | 169832 |
| 2021-10-28 | 58.41 | $17.53 | 235325 |
| 2021-10-27 | 57.91 | $17.47 | 143800 |
| 2021-10-26 | 58.58 | $17.53 | 114500 |
| 2021-10-25 | 59.77 | $17.64 | 151801 |
| 2021-10-22 | 58.75 | $17.50 | 93400 |
| 2021-10-21 | 58.75 | $17.50 | 160200 |
| 2021-10-20 | 58.55 | $17.47 | 124700 |
| 2021-10-19 | 57.90 | $17.37 | 162400 |
| 2021-10-18 | 60.16 | $17.62 | 131800 |
| 2021-10-15 | 60.10 | $17.61 | 289231 |
| 2021-10-14 | 61.58 | $17.78 | 207700 |
| 2021-10-13 | 60.38 | $17.56 | 142200 |
| 2021-10-12 | 61.71 | $17.72 | 188718 |
| 2021-10-11 | 63.45 | $17.93 | 228200 |
| 2021-10-08 | 62.93 | $17.82 | 676700 |
| 2021-10-07 | 76.39 | $19.25 | 732804 |
| 2021-10-06 | 63.06 | $16.71 | 291800 |
| 2021-10-05 | 60.21 | $16.37 | 288503 |
| 2021-10-04 | 58.32 | $16.16 | 91600 |
| 2021-10-01 | 57.21 | $16.04 | 147714 |
| 2021-09-30 | 54.74 | $15.78 | 161425 |
| 2021-09-29 | 55.33 | $15.83 | 114837 |
| 2021-09-28 | 54.12 | $15.70 | 128518 |
| 2021-09-27 | 55.21 | $15.80 | 94700 |
| 2021-09-24 | 53.34 | $15.59 | 88221 |
| 2021-09-23 | 51.59 | $15.40 | 148800 |
| 2021-09-22 | 46.61 | $14.90 | 91811 |
| 2021-09-21 | 44.10 | $14.67 | 111641 |
| 2021-09-20 | 47.52 | $15.04 | 243000 |
| 2021-09-17 | 43.59 | $14.69 | 1.0M |
| 2021-09-16 | 46.52 | $15.00 | 101300 |
| 2021-09-15 | 49.59 | $15.30 | 144900 |
| 2021-09-14 | 47.39 | $15.10 | 102301 |
| 2021-09-13 | 50.42 | $15.39 | 126300 |
| 2021-09-10 | 52.50 | $15.58 | 100300 |
| 2021-09-09 | 51.19 | $15.45 | 104625 |
| 2021-09-08 | 51.71 | $15.50 | 76340 |
| 2021-09-07 | 52.11 | $15.54 | 72806 |
| 2021-09-03 | 54.97 | $15.82 | 59200 |
| 2021-09-02 | 55.80 | $15.90 | 78400 |
| 2021-09-01 | 55.80 | $15.90 | 67541 |
| 2021-08-31 | 55.03 | $15.80 | 114800 |
| 2021-08-30 | 53.66 | $15.62 | 89300 |
| 2021-08-27 | 56.20 | $15.90 | 229994 |
| 2021-08-26 | 49.29 | $15.05 | 140514 |
| 2021-08-25 | 53.43 | $15.49 | 225900 |
| 2021-08-24 | 57.06 | $15.84 | 172000 |
| 2021-08-23 | 58.35 | $15.96 | 218423 |
| 2021-08-20 | 60.29 | $16.14 | 1.1M |
| 2021-08-19 | 54.17 | $15.38 | 288800 |
| 2021-08-18 | 50.45 | $14.99 | 134309 |
| 2021-08-17 | 52.53 | $15.19 | 107100 |
| 2021-08-16 | 55.34 | $15.45 | 317700 |
| 2021-08-13 | 55.78 | $15.49 | 277406 |
| 2021-08-12 | 52.19 | $15.09 | 156430 |
| 2021-08-11 | 48.95 | $14.76 | 113700 |
| 2021-08-10 | 45.43 | $14.43 | 132513 |
| 2021-08-09 | 44.66 | $14.36 | 126904 |
| 2021-08-06 | 45.26 | $14.43 | 124615 |
| 2021-08-05 | 46.46 | $14.57 | 181200 |
| 2021-08-04 | 46.46 | $14.57 | 216600 |
| 2021-08-03 | 50.32 | $15.02 | 221200 |
| 2021-08-02 | 48.04 | $14.77 | 387400 |
| 2021-07-30 | 54.94 | $15.49 | 226200 |
| 2021-07-29 | 61.72 | $16.07 | 297200 |
| 2021-07-28 | 60.11 | $15.87 | 218722 |
| 2021-07-27 | 58.96 | $15.73 | 262600 |
| 2021-07-26 | 66.21 | $16.29 | 306824 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.59
2026-07-24
Close Price
$3.76
Vol: 214522
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -89.59 | $3.76 | 214522 |
| 2026-07-23 | -89.52 | $3.76 | 2.0M |
| 2026-07-22 | -25.00 | $4.61 | 672500 |
| 2026-07-21 | -20.19 | $4.66 | 1.0M |
| 2026-07-20 | -43.27 | $4.42 | 552300 |
| 2026-07-17 | -22.12 | $4.64 | 581700 |
| 2026-07-16 | -17.31 | $4.69 | 854744 |
| 2026-07-15 | -26.21 | $4.59 | 359800 |
| 2026-07-14 | -26.21 | $4.59 | 437347 |
| 2026-07-13 | -20.39 | $4.65 | 518065 |
| 2026-07-10 | -13.59 | $4.72 | 624650 |
| 2026-07-09 | -8.51 | $4.69 | 360304 |
| 2026-07-08 | -17.02 | $4.61 | 394700 |
| 2026-07-07 | -6.38 | $4.71 | 280029 |
| 2026-07-06 | -17.02 | $4.61 | 292500 |
| 2026-07-02 | -15.96 | $4.62 | 384628 |
| 2026-07-01 | -29.79 | $4.49 | 413816 |
| 2026-06-30 | -55.32 | $4.25 | 410700 |
| 2026-06-29 | -43.16 | $4.37 | 904464 |
| 2026-06-26 | -74.74 | $4.07 | 4.1M |
| 2026-06-25 | -96.84 | $3.86 | 1.1M |
| 2026-06-24 | -82.05 | $4.14 | 766656 |
| 2026-06-23 | -78.21 | $4.17 | 848829 |
| 2026-06-22 | -93.24 | $4.09 | 477574 |
| 2026-06-18 | -84.62 | $4.23 | 894518 |
| 2026-06-17 | -75.38 | $4.29 | 593211 |
| 2026-06-16 | -60.00 | $4.39 | 353600 |
| 2026-06-15 | -64.62 | $4.36 | 320000 |
| 2026-06-12 | -20.00 | $4.65 | 208300 |
| 2026-06-11 | -16.92 | $4.67 | 370411 |
| 2026-06-10 | -10.77 | $4.71 | 314100 |
| 2026-06-09 | -13.85 | $4.69 | 304500 |
| 2026-06-08 | -38.46 | $4.53 | 325046 |
| 2026-06-05 | -38.46 | $4.53 | 292800 |
| 2026-06-04 | -47.69 | $4.47 | 364800 |
| 2026-06-03 | -58.46 | $4.40 | 235300 |
| 2026-06-02 | -21.54 | $4.64 | 548200 |
| 2026-06-01 | -13.85 | $4.69 | 462736 |
| 2026-05-29 | -20.41 | $4.52 | 349100 |
| 2026-05-28 | -47.46 | $4.34 | 275600 |
| 2026-05-27 | -79.66 | $4.15 | 368547 |
| 2026-05-26 | -49.18 | $4.32 | 485900 |
| 2026-05-22 | -14.52 | $4.53 | 226800 |
| 2026-05-21 | -10.81 | $4.50 | 437614 |
| 2026-05-20 | -10.00 | $4.44 | 315300 |
| 2026-05-19 | -31.43 | $4.29 | 326718 |
| 2026-05-18 | -30.00 | $4.30 | 340000 |
| 2026-05-15 | -15.71 | $4.40 | 321025 |
| 2026-05-14 | -21.43 | $4.36 | 226843 |
| 2026-05-13 | -18.48 | $4.34 | 191231 |
| 2026-05-12 | -22.83 | $4.30 | 307818 |
| 2026-05-11 | -16.30 | $4.36 | 346730 |
| 2026-05-08 | -6.38 | $4.45 | 423829 |
| 2026-05-07 | -4.17 | $4.46 | 436707 |
| 2026-05-06 | -9.22 | $4.34 | 197200 |
| 2026-05-05 | -13.48 | $4.28 | 178400 |
| 2026-05-04 | -18.44 | $4.21 | 346100 |
| 2026-05-01 | -5.67 | $4.39 | 358512 |
| 2026-04-30 | -1.67 | $4.24 | 205411 |
| 2026-04-29 | -12.71 | $4.09 | 202224 |
| 2026-04-28 | -11.02 | $4.11 | 198800 |
| 2026-04-27 | -18.64 | $4.02 | 252047 |
| 2026-04-24 | -16.95 | $4.04 | 317915 |
| 2026-04-23 | -28.81 | $3.90 | 283039 |
| 2026-04-22 | -14.41 | $4.07 | 250800 |
| 2026-04-21 | -16.10 | $4.05 | 236848 |
| 2026-04-20 | -4.72 | $4.07 | 338600 |
| 2026-04-17 | -10.31 | $3.93 | 188121 |
| 2026-04-16 | -1.22 | $3.87 | 178100 |
| 2026-04-15 | -1.25 | $3.85 | 193321 |
| 2026-04-14 | -11.25 | $3.77 | 254942 |
| 2026-04-13 | -11.25 | $3.77 | 430647 |
| 2026-04-10 | -30.00 | $3.62 | 697036 |
| 2026-04-09 | -48.75 | $3.47 | 1.4M |
| 2026-04-08 | -77.27 | $3.52 | 631400 |
| 2026-04-07 | -63.64 | $3.58 | 242018 |
| 2026-04-06 | -43.18 | $3.67 | 159000 |
| 2026-04-02 | -40.91 | $3.68 | 260118 |
| 2026-04-01 | -47.73 | $3.65 | 167100 |
| 2026-03-31 | -29.55 | $3.73 | 296003 |
| 2026-03-30 | -34.09 | $3.71 | 252688 |
| 2026-03-27 | -54.55 | $3.62 | 171602 |
| 2026-03-26 | -31.82 | $3.72 | 165137 |
| 2026-03-25 | -40.91 | $3.68 | 158000 |
| 2026-03-24 | -34.09 | $3.71 | 240010 |
| 2026-03-23 | -27.27 | $3.74 | 484126 |
| 2026-03-20 | -31.82 | $3.72 | 726701 |
| 2026-03-19 | -15.91 | $3.79 | 280046 |
| 2026-03-18 | -41.67 | $3.70 | 311000 |
| 2026-03-17 | -58.82 | $3.63 | 313235 |
| 2026-03-16 | -60.78 | $3.62 | 395800 |
| 2026-03-13 | -66.67 | $3.61 | 301724 |
| 2026-03-12 | -81.97 | $3.53 | 548246 |
| 2026-03-11 | -91.95 | $3.49 | 261100 |
| 2026-03-10 | -84.04 | $3.57 | 261301 |
| 2026-03-09 | -78.35 | $3.63 | 374568 |
| 2026-03-06 | -80.41 | $3.61 | 432220 |
| 2026-03-05 | -73.33 | $3.70 | 328517 |
| 2026-03-04 | -70.27 | $3.75 | 275700 |
| 2026-03-03 | -80.47 | $3.67 | 273500 |
| 2026-03-02 | -79.70 | $3.69 | 248000 |
| 2026-02-27 | -74.44 | $3.76 | 285800 |
| 2026-02-26 | -72.93 | $3.78 | 392847 |
| 2026-02-25 | -79.70 | $3.69 | 626400 |
| 2026-02-24 | -88.72 | $3.57 | 465800 |
| 2026-02-23 | -94.74 | $3.49 | 689000 |
| 2026-02-20 | -96.26 | $3.72 | 407306 |
| 2026-02-19 | -82.69 | $3.89 | 343752 |
| 2026-02-18 | -84.62 | $3.87 | 537400 |
| 2026-02-17 | -94.17 | $3.78 | 341400 |
| 2026-02-13 | -95.65 | $3.87 | 422100 |
| 2026-02-12 | -87.23 | $3.95 | 760007 |
| 2026-02-11 | -87.21 | $4.02 | 769501 |
| 2026-02-10 | -91.30 | $4.25 | 345900 |
| 2026-02-09 | -76.81 | $4.35 | 314210 |
| 2026-02-06 | -76.92 | $4.37 | 358913 |
| 2026-02-05 | -89.74 | $4.27 | 406100 |
| 2026-02-04 | -78.70 | $4.42 | 312800 |
| 2026-02-03 | -72.22 | $4.49 | 515390 |
| 2026-02-02 | -55.86 | $4.68 | 407145 |
| 2026-01-30 | -69.37 | $4.53 | 437178 |
| 2026-01-29 | -85.59 | $4.35 | 938562 |
| 2026-01-28 | -99.07 | $4.24 | 355949 |
| 2026-01-27 | -90.57 | $4.34 | 607019 |
| 2026-01-26 | -80.19 | $4.45 | 365300 |
| 2026-01-23 | -85.85 | $4.39 | 327206 |
| 2026-01-22 | -89.62 | $4.35 | 623676 |
| 2026-01-21 | -84.82 | $4.41 | 363400 |
| 2026-01-20 | -83.93 | $4.42 | 654311 |
| 2026-01-16 | -67.26 | $4.61 | 330627 |
| 2026-01-15 | -62.83 | $4.66 | 384200 |
| 2026-01-14 | -61.95 | $4.67 | 346800 |
| 2026-01-13 | -64.60 | $4.64 | 410000 |
| 2026-01-12 | -47.79 | $4.83 | 537600 |
| 2026-01-09 | -50.44 | $4.80 | 672300 |
| 2026-01-08 | -76.99 | $4.50 | 1.4M |
| 2026-01-07 | -17.86 | $5.27 | 338700 |
| 2026-01-06 | -25.00 | $5.22 | 381236 |
| 2026-01-05 | -30.00 | $5.19 | 257000 |
| 2026-01-02 | -53.33 | $5.05 | 245014 |
| 2025-12-31 | -51.56 | $5.04 | 250701 |
| 2025-12-30 | -40.91 | $5.10 | 232264 |
| 2025-12-29 | -16.67 | $5.26 | 229004 |
| 2025-12-26 | -16.67 | $5.26 | 125900 |
| 2025-12-24 | -22.06 | $5.22 | 102200 |
| 2025-12-23 | -23.08 | $5.19 | 188837 |
| 2025-12-22 | -13.25 | $5.26 | 250100 |
| 2025-12-19 | -10.84 | $5.28 | 1.1M |
| 2025-12-18 | -13.10 | $5.26 | 197600 |
| 2025-12-17 | -13.58 | $5.23 | 248800 |
| 2025-12-16 | -11.69 | $5.21 | 244402 |
| 2025-12-15 | -18.18 | $5.16 | 210800 |
| 2025-12-12 | -15.58 | $5.18 | 239500 |
| 2025-12-11 | -6.02 | $5.25 | 315300 |
| 2025-12-10 | -12.86 | $5.08 | 823703 |
| 2025-12-09 | -1.41 | $5.04 | 316339 |
| 2025-12-08 | -10.00 | $4.87 | 288500 |
| 2025-12-05 | -11.67 | $4.86 | 229100 |
| 2025-12-04 | -11.67 | $4.86 | 318427 |
| 2025-12-03 | -13.33 | $4.85 | 361900 |
| 2025-12-02 | -26.67 | $4.77 | 223900 |
| 2025-12-01 | -20.00 | $4.81 | 247400 |
| 2025-11-28 | -11.25 | $4.84 | 150706 |
| 2025-11-26 | -15.00 | $4.81 | 180310 |
| 2025-11-25 | -21.25 | $4.76 | 285521 |
| 2025-11-24 | -45.00 | $4.57 | 409800 |
| 2025-11-21 | -12.50 | $4.83 | 400100 |
| 2025-11-20 | -46.84 | $4.55 | 297621 |
| 2025-11-19 | -24.05 | $4.73 | 553900 |
| 2025-11-18 | -22.78 | $4.74 | 512233 |
| 2025-11-17 | -29.11 | $4.69 | 474108 |
| 2025-11-14 | -5.63 | $4.80 | 555154 |
| 2025-11-13 | -23.53 | $4.65 | 603000 |
| 2025-11-12 | -54.02 | $4.53 | 311500 |
| 2025-11-11 | -52.87 | $4.54 | 320100 |
| 2025-11-10 | -75.86 | $4.34 | 349100 |
| 2025-11-07 | -60.92 | $4.47 | 302800 |
| 2025-11-06 | -50.57 | $4.56 | 375619 |
| 2025-11-05 | -44.64 | $4.75 | 410500 |
| 2025-11-04 | -62.50 | $4.55 | 671600 |
| 2025-11-03 | -50.89 | $4.68 | 1.3M |
| 2025-10-31 | -75.89 | $4.40 | 667408 |
| 2025-10-30 | -93.14 | $4.30 | 344200 |
| 2025-10-29 | -87.25 | $4.36 | 481300 |
| 2025-10-28 | -74.51 | $4.49 | 437390 |
| 2025-10-27 | -85.29 | $4.38 | 277248 |
| 2025-10-24 | -69.61 | $4.54 | 432430 |
| 2025-10-23 | -82.35 | $4.41 | 624725 |
| 2025-10-22 | -85.29 | $4.38 | 405435 |
| 2025-10-21 | -82.35 | $4.41 | 503610 |
| 2025-10-20 | -89.57 | $4.35 | 315632 |
| 2025-10-17 | -89.57 | $4.35 | 470900 |
| 2025-10-16 | -72.73 | $4.59 | 1.0M |
| 2025-10-15 | -87.12 | $4.40 | 1.0M |
| 2025-10-14 | -98.48 | $4.25 | 589100 |
| 2025-10-13 | -99.21 | $4.30 | 677421 |
| 2025-10-10 | -91.82 | $4.54 | 806000 |
| 2025-10-09 | -94.12 | $4.75 | 1.1M |
| 2025-10-08 | -74.07 | $4.95 | 900911 |
| 2025-10-07 | -86.42 | $4.85 | 419403 |
| 2025-10-06 | -79.75 | $4.92 | 271779 |
| 2025-10-03 | -74.68 | $4.96 | 251887 |
| 2025-10-02 | -84.81 | $4.88 | 231561 |
| 2025-10-01 | -63.29 | $5.05 | 339974 |
| 2025-09-30 | -63.29 | $5.05 | 483894 |
| 2025-09-29 | -79.37 | $5.05 | 269901 |
| 2025-09-26 | -74.60 | $5.08 | 234800 |
| 2025-09-25 | -79.37 | $5.05 | 299403 |
| 2025-09-24 | -53.52 | $5.17 | 216035 |
| 2025-09-23 | -59.74 | $5.09 | 207637 |
| 2025-09-22 | -31.17 | $5.31 | 332925 |
| 2025-09-19 | -31.03 | $5.28 | 753900 |
| 2025-09-18 | -2.11 | $5.47 | 242700 |
| 2025-09-17 | -19.57 | $5.28 | 282500 |
| 2025-09-16 | -8.45 | $5.19 | 228300 |
| 2025-09-15 | 0.00 | $5.25 | 232015 |
| 2025-09-12 | -10.00 | $5.14 | 276921 |
| 2025-09-11 | -17.14 | $5.09 | 263500 |
| 2025-09-10 | -31.43 | $4.99 | 287436 |
| 2025-09-09 | -21.13 | $5.06 | 180700 |
| 2025-09-08 | -7.79 | $5.15 | 242905 |
| 2025-09-05 | -23.29 | $5.00 | 333014 |
| 2025-09-04 | -11.27 | $5.07 | 386579 |
| 2025-09-03 | -2.82 | $5.13 | 364600 |
| 2025-09-02 | 0.00 | $5.14 | 292641 |
| 2025-08-29 | -4.29 | $5.11 | 322719 |
| 2025-08-28 | -7.58 | $5.05 | 290100 |
| 2025-08-27 | -16.44 | $5.05 | 298402 |
| 2025-08-26 | -47.44 | $4.85 | 231225 |
| 2025-08-25 | -50.60 | $4.85 | 165800 |
| 2025-08-22 | -58.78 | $4.98 | 209900 |
| 2025-08-21 | -84.11 | $4.68 | 218356 |
| 2025-08-20 | -86.76 | $4.64 | 169034 |
| 2025-08-19 | -81.46 | $4.72 | 164400 |
| 2025-08-18 | -79.47 | $4.75 | 229000 |
| 2025-08-15 | -87.42 | $4.63 | 348600 |
| 2025-08-14 | -81.46 | $4.72 | 189002 |
| 2025-08-13 | -67.55 | $4.93 | 267100 |
| 2025-08-12 | -92.72 | $4.55 | 265641 |
| 2025-08-11 | -98.01 | $4.47 | 267429 |
| 2025-08-08 | -95.07 | $4.60 | 340843 |
| 2025-08-07 | -94.93 | $4.64 | 217515 |
| 2025-08-06 | -91.30 | $4.69 | 246600 |
| 2025-08-05 | -94.90 | $4.65 | 475742 |
| 2025-08-04 | -99.33 | $4.65 | 403651 |
| 2025-08-01 | -100.00 | $4.78 | 378221 |
| 2025-07-31 | -91.18 | $5.06 | 613400 |
| 2025-07-30 | -99.25 | $4.98 | 282188 |
| 2025-07-29 | -98.40 | $5.07 | 282727 |
| 2025-07-28 | -98.23 | $5.19 | 326300 |
| 2025-07-25 | -45.95 | $5.79 | 508300 |
| 2025-07-24 | -92.79 | $5.27 | 155444 |
| 2025-07-23 | -72.07 | $5.50 | 248282 |
| 2025-07-22 | -86.49 | $5.34 | 233000 |
| 2025-07-21 | -99.10 | $5.20 | 204927 |
| 2025-07-18 | -90.09 | $5.30 | 422939 |
| 2025-07-17 | -86.49 | $5.34 | 620645 |
| 2025-07-16 | -92.79 | $5.27 | 265117 |
| 2025-07-15 | -92.79 | $5.27 | 244800 |
| 2025-07-14 | -76.58 | $5.45 | 242100 |
| 2025-07-11 | -62.16 | $5.61 | 323019 |
| 2025-07-10 | -52.25 | $5.72 | 189600 |
| 2025-07-09 | -45.95 | $5.79 | 151400 |
| 2025-07-08 | -36.04 | $5.90 | 203300 |
| 2025-07-07 | -29.75 | $5.94 | 209214 |
| 2025-07-03 | -3.92 | $6.03 | 162834 |
| 2025-07-02 | -1.12 | $5.93 | 227613 |
| 2025-07-01 | -12.35 | $5.76 | 329548 |
| 2025-06-30 | -50.77 | $5.37 | 155700 |
| 2025-06-27 | -36.92 | $5.46 | 344609 |
| 2025-06-26 | -43.08 | $5.42 | 159732 |
| 2025-06-25 | -70.77 | $5.24 | 126934 |
| 2025-06-24 | -51.43 | $5.34 | 182005 |
| 2025-06-23 | -57.50 | $5.24 | 170137 |
| 2025-06-20 | -45.00 | $5.34 | 449023 |
| 2025-06-18 | -26.25 | $5.49 | 160800 |
| 2025-06-17 | -40.00 | $5.38 | 178356 |
| 2025-06-16 | -10.00 | $5.62 | 226609 |
| 2025-06-13 | -27.27 | $5.38 | 239113 |
| 2025-06-12 | -7.58 | $5.51 | 131246 |
| 2025-06-11 | -8.70 | $5.53 | 146720 |
| 2025-06-10 | -34.88 | $5.46 | 173600 |
| 2025-06-09 | -51.16 | $5.32 | 242027 |
| 2025-06-06 | -72.09 | $5.14 | 217100 |
| 2025-06-05 | -80.23 | $5.07 | 117821 |
| 2025-06-04 | -61.63 | $5.23 | 118400 |
| 2025-06-03 | -56.98 | $5.27 | 124730 |
| 2025-06-02 | -75.53 | $5.13 | 190800 |
| 2025-05-30 | -68.32 | $5.22 | 205600 |
| 2025-05-29 | -62.50 | $5.29 | 233900 |
| 2025-05-28 | -70.91 | $5.22 | 213504 |
| 2025-05-27 | -59.09 | $5.35 | 398400 |
| 2025-05-23 | -96.36 | $4.94 | 200200 |
| 2025-05-22 | -90.48 | $5.05 | 181500 |
| 2025-05-21 | -99.01 | $5.00 | 205500 |
| 2025-05-20 | -98.72 | $5.23 | 138709 |
| 2025-05-19 | -89.04 | $5.35 | 146400 |
| 2025-05-16 | -71.43 | $5.40 | 177800 |
| 2025-05-15 | -72.62 | $5.39 | 145204 |
| 2025-05-14 | -66.67 | $5.44 | 247200 |
| 2025-05-13 | -55.95 | $5.53 | 130444 |
| 2025-05-12 | -35.71 | $5.70 | 223322 |
| 2025-05-09 | -61.11 | $5.45 | 152700 |
| 2025-05-08 | -41.11 | $5.63 | 206903 |
| 2025-05-07 | -63.44 | $5.41 | 180811 |
| 2025-05-06 | -48.00 | $5.52 | 156400 |
| 2025-05-05 | -28.44 | $5.69 | 155248 |
| 2025-05-02 | -15.13 | $5.82 | 170100 |
| 2025-05-01 | -23.58 | $5.75 | 260541 |
| 2025-04-30 | -49.46 | $5.74 | 210400 |
| 2025-04-29 | -47.64 | $5.81 | 287445 |
| 2025-04-28 | -58.12 | $5.61 | 265543 |
| 2025-04-25 | -64.43 | $5.50 | 201714 |
| 2025-04-24 | -64.29 | $5.51 | 199811 |
| 2025-04-23 | -72.91 | $5.36 | 325300 |
| 2025-04-22 | -67.98 | $5.46 | 251600 |
| 2025-04-21 | -73.43 | $5.36 | 341849 |
| 2025-04-17 | -77.14 | $5.29 | 308237 |
| 2025-04-16 | -73.33 | $5.37 | 240231 |
| 2025-04-15 | -72.43 | $5.40 | 297824 |
| 2025-04-14 | -70.09 | $5.45 | 331805 |
| 2025-04-11 | -75.12 | $5.35 | 333545 |
| 2025-04-10 | -77.42 | $5.30 | 492938 |
| 2025-04-09 | -63.13 | $5.61 | 661600 |
| 2025-04-08 | -86.70 | $5.10 | 642000 |
| 2025-04-07 | -86.09 | $5.13 | 945200 |
| 2025-04-04 | -84.15 | $5.20 | 964037 |
| 2025-04-03 | -96.70 | $5.32 | 821735 |
| 2025-04-02 | -81.32 | $6.63 | 287587 |
| 2025-04-01 | -80.90 | $6.65 | 370200 |
| 2025-03-31 | -93.26 | $6.54 | 250900 |
| 2025-03-28 | -93.41 | $6.56 | 185509 |
| 2025-03-27 | -83.54 | $6.75 | 140844 |
| 2025-03-26 | -94.94 | $6.66 | 150250 |
| 2025-03-25 | -100.00 | $6.71 | 226600 |
| 2025-03-24 | -83.56 | $6.83 | 335700 |
| 2025-03-21 | -93.02 | $6.77 | 521100 |
| 2025-03-20 | -86.79 | $6.85 | 159014 |
| 2025-03-19 | -89.34 | $6.84 | 211200 |
| 2025-03-18 | -88.37 | $6.86 | 246124 |
| 2025-03-17 | -87.60 | $6.87 | 231317 |
| 2025-03-14 | -86.67 | $6.89 | 203200 |
| 2025-03-13 | -98.13 | $6.74 | 150809 |
| 2025-03-12 | -92.99 | $6.86 | 281300 |
| 2025-03-11 | -100.00 | $6.88 | 288700 |
| 2025-03-10 | -90.65 | $7.07 | 243900 |
| 2025-03-07 | -75.54 | $7.28 | 165000 |
| 2025-03-06 | -82.88 | $7.19 | 245182 |
| 2025-03-05 | -89.26 | $7.10 | 248600 |
| 2025-03-04 | -99.29 | $7.04 | 281600 |
| 2025-03-03 | -97.86 | $7.06 | 280100 |
| 2025-02-28 | -95.59 | $7.28 | 322900 |
| 2025-02-27 | -97.08 | $7.28 | 250200 |
| 2025-02-26 | -89.71 | $7.39 | 239235 |
| 2025-02-25 | -99.25 | $7.32 | 219500 |
| 2025-02-24 | -99.28 | $7.41 | 275100 |
| 2025-02-21 | -98.45 | $7.51 | 275700 |
| 2025-02-20 | -97.37 | $7.67 | 261900 |
| 2025-02-19 | -75.93 | $7.96 | 213500 |
| 2025-02-18 | -82.41 | $7.89 | 288411 |
| 2025-02-14 | -98.92 | $7.86 | 256800 |
| 2025-02-13 | -73.26 | $8.15 | 141805 |
| 2025-02-12 | -61.22 | $8.30 | 240700 |
| 2025-02-11 | -58.16 | $8.33 | 222400 |
| 2025-02-10 | -77.55 | $8.14 | 193828 |
| 2025-02-07 | -93.88 | $7.98 | 315500 |
| 2025-02-06 | -92.05 | $8.09 | 183438 |
| 2025-02-05 | -68.14 | $8.38 | 234900 |
| 2025-02-04 | -70.49 | $8.38 | 218400 |
| 2025-02-03 | -94.33 | $8.13 | 443700 |
| 2025-01-31 | -88.64 | $8.40 | 269400 |
| 2025-01-30 | -81.25 | $8.53 | 158845 |
| 2025-01-29 | -79.89 | $8.53 | 309100 |
| 2025-01-28 | -82.12 | $8.49 | 246817 |
| 2025-01-27 | -72.73 | $8.60 | 249576 |
| 2025-01-24 | -68.72 | $8.62 | 256300 |
| 2025-01-23 | -72.00 | $8.52 | 227619 |
| 2025-01-22 | -69.00 | $8.58 | 281826 |
| 2025-01-21 | -63.50 | $8.69 | 411626 |
| 2025-01-17 | -73.00 | $8.50 | 458700 |
| 2025-01-16 | -70.00 | $8.56 | 321700 |
| 2025-01-15 | -73.00 | $8.50 | 420607 |
| 2025-01-14 | -72.50 | $8.51 | 302205 |
| 2025-01-13 | -75.50 | $8.45 | 527286 |
| 2025-01-10 | -80.50 | $8.35 | 433500 |
| 2025-01-08 | -71.00 | $8.54 | 460325 |
| 2025-01-07 | -54.50 | $8.87 | 467416 |
| 2025-01-06 | -54.50 | $8.87 | 566303 |
| 2025-01-03 | -44.00 | $9.08 | 1.1M |
| 2025-01-02 | -26.92 | $8.72 | 866992 |
| 2024-12-31 | -45.19 | $8.53 | 344691 |
| 2024-12-30 | -56.73 | $8.41 | 431658 |
| 2024-12-27 | -56.73 | $8.41 | 294381 |
| 2024-12-26 | -61.54 | $8.36 | 401333 |
| 2024-12-24 | -84.62 | $8.12 | 151700 |
| 2024-12-23 | -91.35 | $8.05 | 268214 |
| 2024-12-20 | -81.19 | $8.18 | 772711 |
| 2024-12-19 | -89.11 | $8.10 | 321313 |
| 2024-12-18 | -95.05 | $8.04 | 297700 |
| 2024-12-17 | -73.26 | $8.37 | 424400 |
| 2024-12-16 | -88.37 | $8.24 | 647147 |
| 2024-12-13 | -45.35 | $8.61 | 461332 |
| 2024-12-12 | -27.91 | $8.76 | 202330 |
| 2024-12-11 | -25.56 | $8.81 | 282708 |
| 2024-12-10 | -32.22 | $8.75 | 241433 |
| 2024-12-09 | -52.22 | $8.57 | 235410 |
| 2024-12-06 | -52.22 | $8.57 | 403000 |
| 2024-12-05 | -60.00 | $8.50 | 266300 |
| 2024-12-04 | -62.22 | $8.48 | 186217 |
| 2024-12-03 | -54.39 | $8.42 | 167955 |
| 2024-12-02 | -43.86 | $8.54 | 243051 |
| 2024-11-29 | -52.63 | $8.44 | 91300 |
| 2024-11-27 | -52.63 | $8.44 | 185802 |
| 2024-11-26 | -52.63 | $8.44 | 258718 |
| 2024-11-25 | -48.25 | $8.49 | 231715 |
| 2024-11-22 | -55.26 | $8.41 | 182400 |
| 2024-11-21 | -56.14 | $8.40 | 217300 |
| 2024-11-20 | -65.79 | $8.29 | 231600 |
| 2024-11-19 | -68.42 | $8.26 | 275456 |
| 2024-11-18 | -61.40 | $8.34 | 209800 |
| 2024-11-15 | -61.40 | $8.34 | 339525 |
| 2024-11-14 | -38.60 | $8.60 | 472210 |
| 2024-11-13 | -25.44 | $8.75 | 401300 |
| 2024-11-12 | -9.65 | $8.93 | 317756 |
| 2024-11-11 | -8.77 | $8.94 | 291700 |
| 2024-11-08 | -21.05 | $8.80 | 262500 |
| 2024-11-07 | -14.04 | $8.88 | 462653 |
| 2024-11-06 | -0.94 | $8.95 | 466749 |
| 2024-11-05 | -68.49 | $8.13 | 248222 |
| 2024-11-04 | -90.14 | $7.99 | 281400 |
| 2024-11-01 | -94.37 | $7.96 | 333800 |
| 2024-10-31 | -100.00 | $8.05 | 201600 |
| 2024-10-30 | -66.00 | $8.30 | 206348 |
| 2024-10-29 | -83.52 | $8.28 | 251200 |
| 2024-10-28 | -89.41 | $8.31 | 298000 |
| 2024-10-25 | -98.82 | $8.15 | 195726 |
| 2024-10-24 | -92.35 | $8.26 | 250100 |
| 2024-10-23 | -94.12 | $8.23 | 285028 |
| 2024-10-22 | -86.47 | $8.36 | 354000 |
| 2024-10-21 | -82.35 | $8.43 | 357746 |
| 2024-10-18 | -81.91 | $8.47 | 260903 |
| 2024-10-17 | -82.69 | $8.49 | 278439 |
| 2024-10-16 | -78.67 | $8.58 | 319700 |
| 2024-10-15 | -86.45 | $8.42 | 368700 |
| 2024-10-14 | -92.99 | $8.28 | 441237 |
| 2024-10-11 | -89.25 | $8.36 | 516400 |
| 2024-10-10 | -93.93 | $8.26 | 423525 |
| 2024-10-09 | -89.72 | $8.35 | 534558 |
| 2024-10-08 | -91.59 | $8.31 | 753818 |
| 2024-10-07 | -95.79 | $8.22 | 778427 |
| 2024-10-04 | -90.48 | $8.37 | 789500 |
| 2024-10-03 | -90.95 | $8.36 | 787519 |
| 2024-10-02 | -97.96 | $8.35 | 1.2M |
| 2024-10-01 | -79.21 | $9.47 | 525300 |
| 2024-09-30 | -62.07 | $9.70 | 348512 |
| 2024-09-27 | -83.19 | $9.46 | 450815 |
| 2024-09-26 | -88.24 | $9.40 | 463125 |
| 2024-09-25 | -98.32 | $9.28 | 526401 |
| 2024-09-24 | -98.02 | $9.46 | 341930 |
| 2024-09-23 | -85.15 | $9.59 | 307400 |
| 2024-09-20 | -50.50 | $9.94 | 1.2M |
| 2024-09-19 | -27.72 | $10.17 | 338709 |
| 2024-09-18 | -45.54 | $9.99 | 319600 |
| 2024-09-17 | -40.59 | $10.04 | 308227 |
| 2024-09-16 | -47.52 | $9.97 | 208625 |
| 2024-09-13 | -43.56 | $10.01 | 239306 |
| 2024-09-12 | -58.42 | $9.86 | 206500 |
| 2024-09-11 | -70.30 | $9.74 | 292634 |
| 2024-09-10 | -60.40 | $9.84 | 338200 |
| 2024-09-09 | -87.13 | $9.57 | 276646 |
| 2024-09-06 | -96.74 | $9.56 | 212800 |
| 2024-09-05 | -93.85 | $9.84 | 242200 |
| 2024-09-04 | -87.25 | $9.95 | 495303 |
| 2024-09-03 | -72.55 | $10.10 | 373100 |
| 2024-08-30 | -55.80 | $10.43 | 853400 |
| 2024-08-29 | -62.76 | $10.36 | 327100 |
| 2024-08-28 | -82.04 | $10.19 | 266900 |
| 2024-08-27 | -85.23 | $10.17 | 189700 |
| 2024-08-26 | -81.86 | $10.25 | 193500 |
| 2024-08-23 | -84.39 | $10.19 | 259400 |
| 2024-08-22 | -91.14 | $10.03 | 256116 |
| 2024-08-21 | -82.28 | $10.24 | 288118 |
| 2024-08-20 | -91.56 | $10.02 | 277512 |
| 2024-08-19 | -81.01 | $10.27 | 337300 |
| 2024-08-16 | -84.81 | $10.18 | 273246 |
| 2024-08-15 | -83.97 | $10.20 | 275938 |
| 2024-08-14 | -90.72 | $10.04 | 240548 |
| 2024-08-13 | -94.94 | $9.94 | 304229 |
| 2024-08-12 | -94.94 | $9.94 | 290100 |
| 2024-08-09 | -89.83 | $10.07 | 343446 |
| 2024-08-08 | -90.32 | $10.23 | 324414 |
| 2024-08-07 | -87.45 | $10.17 | 289226 |
| 2024-08-06 | -60.32 | $10.70 | 351300 |
| 2024-08-05 | -57.43 | $10.76 | 414815 |
| 2024-08-02 | -37.75 | $11.25 | 330100 |
| 2024-08-01 | -40.56 | $11.18 | 313415 |
| 2024-07-31 | -10.44 | $11.93 | 478000 |
| 2024-07-30 | -1.32 | $11.94 | 283300 |
| 2024-07-29 | -6.54 | $11.70 | 326300 |
| 2024-07-26 | -6.07 | $11.71 | 515128 |
| 2024-07-25 | -6.40 | $11.60 | 521741 |
| 2024-07-24 | -13.30 | $11.46 | 678301 |
| 2024-07-23 | -28.72 | $11.04 | 497400 |
| 2024-07-22 | -6.91 | $11.45 | 504700 |
| 2024-07-19 | -13.79 | $11.20 | 694645 |
| 2024-07-18 | -37.42 | $10.62 | 429100 |
| 2024-07-17 | -13.61 | $10.97 | 593615 |
| 2024-07-16 | -14.29 | $10.96 | 448109 |
| 2024-07-15 | -58.50 | $10.31 | 461500 |
| 2024-07-12 | -63.95 | $10.23 | 893900 |
| 2024-07-11 | -62.59 | $10.25 | 444541 |
| 2024-07-10 | -95.24 | $9.77 | 425500 |
| 2024-07-09 | -94.56 | $9.78 | 534548 |
| 2024-07-08 | -73.43 | $10.12 | 330900 |
| 2024-07-05 | -67.76 | $10.23 | 491406 |
| 2024-07-03 | -50.31 | $10.55 | 248000 |
| 2024-07-02 | -58.28 | $10.42 | 350042 |
| 2024-07-01 | -50.54 | $10.66 | 410100 |
| 2024-06-28 | -30.11 | $11.04 | 608700 |
| 2024-06-27 | -30.65 | $11.03 | 429822 |
| 2024-06-26 | -32.80 | $10.99 | 587938 |
| 2024-06-25 | -39.78 | $10.86 | 744808 |
| 2024-06-24 | -43.55 | $10.79 | 968919 |
| 2024-06-21 | -59.68 | $10.49 | 9.6M |
| 2024-06-20 | -49.46 | $10.68 | 718326 |
| 2024-06-18 | -54.30 | $10.59 | 592105 |
| 2024-06-17 | -53.76 | $10.60 | 733500 |
| 2024-06-14 | -52.69 | $10.62 | 995800 |
| 2024-06-13 | -48.39 | $10.70 | 720800 |
| 2024-06-12 | -51.61 | $10.64 | 673003 |
| 2024-06-11 | -51.43 | $10.76 | 724105 |
| 2024-06-10 | -61.43 | $10.55 | 1.6M |
| 2024-06-07 | -84.16 | $10.99 | 254548 |
| 2024-06-06 | -73.27 | $11.10 | 293800 |
| 2024-06-05 | -55.45 | $11.28 | 190132 |
| 2024-06-04 | -52.48 | $11.31 | 301421 |
| 2024-06-03 | -54.46 | $11.29 | 313400 |
| 2024-05-31 | -38.61 | $11.45 | 379800 |
| 2024-05-30 | -69.39 | $11.16 | 276400 |
| 2024-05-29 | -94.90 | $10.91 | 214300 |
| 2024-05-28 | -71.43 | $11.14 | 158200 |
| 2024-05-24 | -69.39 | $11.16 | 249928 |
| 2024-05-23 | -76.53 | $11.09 | 464612 |
| 2024-05-22 | -64.29 | $11.21 | 331600 |
| 2024-05-21 | -75.51 | $11.10 | 171826 |
| 2024-05-20 | -54.08 | $11.31 | 216800 |
| 2024-05-17 | -39.80 | $11.45 | 207039 |
| 2024-05-16 | -33.67 | $11.51 | 233000 |
| 2024-05-15 | -42.86 | $11.42 | 245900 |
| 2024-05-14 | -28.57 | $11.56 | 234000 |
| 2024-05-13 | -8.54 | $11.61 | 278300 |
| 2024-05-10 | -43.59 | $11.30 | 231000 |
| 2024-05-09 | -48.96 | $11.35 | 398104 |
| 2024-05-08 | -54.90 | $11.32 | 165500 |
| 2024-05-07 | -77.39 | $11.12 | 266232 |
| 2024-05-06 | -72.18 | $11.23 | 180102 |
| 2024-05-03 | -76.69 | $11.17 | 173200 |
| 2024-05-02 | -75.19 | $11.19 | 271117 |
| 2024-05-01 | -68.13 | $11.10 | 188200 |
| 2024-04-30 | -77.23 | $11.05 | 351635 |
| 2024-04-29 | -79.91 | $11.05 | 294505 |
| 2024-04-26 | -81.11 | $11.10 | 307701 |
| 2024-04-25 | -84.44 | $11.01 | 214800 |
| 2024-04-24 | -76.30 | $11.23 | 348200 |
| 2024-04-23 | -75.19 | $11.26 | 355700 |
| 2024-04-22 | -76.30 | $11.23 | 262918 |
| 2024-04-19 | -74.91 | $11.27 | 360226 |
| 2024-04-18 | -83.03 | $11.05 | 338700 |
| 2024-04-17 | -84.50 | $11.01 | 257908 |
| 2024-04-16 | -77.12 | $11.21 | 312200 |
| 2024-04-15 | -72.69 | $11.33 | 329600 |
| 2024-04-12 | -64.71 | $11.61 | 240300 |
| 2024-04-11 | -58.59 | $11.82 | 218000 |
| 2024-04-10 | -61.56 | $11.77 | 629300 |
| 2024-04-09 | -53.52 | $12.11 | 333114 |
| 2024-04-08 | -59.88 | $11.95 | 370900 |
| 2024-04-05 | -60.11 | $12.03 | 711703 |
| 2024-04-04 | -78.95 | $11.35 | 1.1M |
| 2024-04-03 | -98.46 | $12.28 | 371736 |
| 2024-04-02 | -94.67 | $12.60 | 389212 |
| 2024-04-01 | -80.49 | $12.97 | 298800 |
| 2024-03-28 | -68.90 | $13.16 | 274340 |
| 2024-03-27 | -75.00 | $13.06 | 328505 |
| 2024-03-26 | -100.00 | $12.65 | 214912 |
| 2024-03-25 | -86.36 | $12.96 | 184400 |
| 2024-03-22 | -87.66 | $12.94 | 209100 |
| 2024-03-21 | -72.73 | $13.17 | 385919 |
| 2024-03-20 | -76.62 | $13.11 | 331112 |
| 2024-03-19 | -96.53 | $12.90 | 380500 |
| 2024-03-18 | -85.42 | $13.06 | 497922 |
| 2024-03-15 | -71.53 | $13.26 | 7.7M |
| 2024-03-14 | -93.06 | $12.95 | 666800 |
| 2024-03-13 | -56.15 | $13.56 | 492800 |
| 2024-03-12 | -61.54 | $13.49 | 573449 |
| 2024-03-11 | -43.08 | $13.73 | 546800 |
| 2024-03-08 | -19.23 | $14.04 | 247220 |
| 2024-03-07 | -36.57 | $13.80 | 200914 |
| 2024-03-06 | -47.76 | $13.65 | 351700 |
| 2024-03-05 | -57.46 | $13.52 | 213649 |
| 2024-03-04 | -14.93 | $14.09 | 394200 |
| 2024-03-01 | -8.33 | $13.94 | 267562 |
| 2024-02-29 | -12.00 | $13.83 | 237200 |
| 2024-02-28 | -34.00 | $13.61 | 244339 |
| 2024-02-27 | -21.00 | $13.74 | 294200 |
| 2024-02-26 | -53.00 | $13.42 | 335637 |
| 2024-02-23 | -70.00 | $13.25 | 292623 |
| 2024-02-22 | -88.00 | $13.07 | 428100 |
| 2024-02-21 | -70.00 | $13.25 | 207814 |
| 2024-02-20 | -83.00 | $13.12 | 232900 |
| 2024-02-16 | -53.00 | $13.42 | 731801 |
| 2024-02-15 | -37.50 | $13.56 | 279036 |
| 2024-02-14 | -71.70 | $13.19 | 249600 |
| 2024-02-13 | -80.00 | $13.03 | 357000 |
| 2024-02-12 | -9.57 | $13.84 | 279800 |
| 2024-02-09 | -63.16 | $13.22 | 251300 |
| 2024-02-08 | -63.16 | $13.22 | 408839 |
| 2024-02-07 | -65.15 | $13.08 | 220700 |
| 2024-02-06 | -39.58 | $13.37 | 297800 |
| 2024-02-05 | -47.92 | $13.25 | 221342 |
| 2024-02-02 | -43.06 | $13.32 | 201400 |
| 2024-02-01 | -51.00 | $13.48 | 177300 |
| 2024-01-31 | -52.00 | $13.46 | 255512 |
| 2024-01-30 | -48.00 | $13.54 | 182300 |
| 2024-01-29 | -43.50 | $13.63 | 179343 |
| 2024-01-26 | -38.00 | $13.74 | 158700 |
| 2024-01-25 | -32.50 | $13.85 | 380615 |
| 2024-01-24 | -44.00 | $13.62 | 180421 |
| 2024-01-23 | -50.50 | $13.49 | 313143 |
| 2024-01-22 | -48.50 | $13.53 | 265334 |
| 2024-01-19 | -66.00 | $13.18 | 217900 |
| 2024-01-18 | -70.50 | $13.09 | 209900 |
| 2024-01-17 | -70.50 | $13.09 | 302000 |
| 2024-01-16 | -72.20 | $13.07 | 325700 |
| 2024-01-12 | -69.95 | $13.14 | 259428 |
| 2024-01-11 | -71.83 | $13.10 | 329833 |
| 2024-01-10 | -77.00 | $12.99 | 273600 |
| 2024-01-09 | -92.96 | $12.65 | 304534 |
| 2024-01-08 | -91.91 | $13.04 | 305800 |
| 2024-01-05 | -89.82 | $13.13 | 294419 |
| 2024-01-04 | -91.37 | $13.36 | 777500 |
| 2024-01-03 | -92.16 | $13.69 | 399300 |
| 2024-01-02 | -69.89 | $13.98 | 312246 |
| 2023-12-29 | -42.99 | $14.17 | 249733 |
| 2023-12-28 | -33.04 | $14.26 | 159500 |
| 2023-12-27 | -39.17 | $14.16 | 137200 |
| 2023-12-26 | -34.17 | $14.22 | 112204 |
| 2023-12-22 | -40.00 | $14.15 | 210523 |
| 2023-12-21 | -40.00 | $14.15 | 148200 |
| 2023-12-20 | -45.83 | $14.08 | 239301 |
| 2023-12-19 | -43.33 | $14.11 | 168501 |
| 2023-12-18 | -35.00 | $14.21 | 234502 |
| 2023-12-15 | -41.67 | $14.13 | 2.8M |
| 2023-12-14 | -16.67 | $14.43 | 273727 |
| 2023-12-13 | -16.04 | $14.32 | 361800 |
| 2023-12-12 | -44.34 | $14.02 | 223500 |
| 2023-12-11 | -22.64 | $14.25 | 176200 |
| 2023-12-08 | -16.81 | $14.30 | 167211 |
| 2023-12-07 | -32.74 | $14.12 | 174200 |
| 2023-12-06 | -32.74 | $14.12 | 179600 |
| 2023-12-05 | -46.02 | $13.97 | 228045 |
| 2023-12-04 | -23.89 | $14.22 | 239700 |
| 2023-12-01 | -36.28 | $14.08 | 237901 |
| 2023-11-30 | -78.76 | $13.60 | 204335 |
| 2023-11-29 | -73.33 | $13.61 | 247100 |
| 2023-11-28 | -65.57 | $13.69 | 112300 |
| 2023-11-27 | -50.40 | $13.86 | 150100 |
| 2023-11-24 | -37.60 | $14.02 | 59343 |
| 2023-11-22 | -38.10 | $14.01 | 125344 |
| 2023-11-21 | -31.91 | $14.04 | 301400 |
| 2023-11-20 | -13.48 | $14.30 | 113100 |
| 2023-11-17 | -21.99 | $14.18 | 128116 |
| 2023-11-16 | -21.99 | $14.18 | 90600 |
| 2023-11-15 | -16.31 | $14.26 | 119900 |
| 2023-11-14 | 0.00 | $14.46 | 164800 |
| 2023-11-13 | -53.85 | $13.74 | 93400 |
| 2023-11-10 | -56.64 | $13.70 | 137526 |
| 2023-11-09 | -63.64 | $13.60 | 240744 |
| 2023-11-08 | -61.54 | $13.63 | 100900 |
| 2023-11-07 | -53.15 | $13.75 | 109700 |
| 2023-11-06 | -37.06 | $13.98 | 130312 |
| 2023-11-03 | -40.56 | $13.93 | 135500 |
| 2023-11-02 | -55.24 | $13.72 | 123540 |
| 2023-11-01 | -63.58 | $13.55 | 137900 |
| 2023-10-31 | -72.67 | $13.47 | 115410 |
| 2023-10-30 | -84.75 | $13.27 | 117712 |
| 2023-10-27 | -85.28 | $13.29 | 90717 |
| 2023-10-26 | -76.39 | $13.51 | 124700 |
| 2023-10-25 | -89.34 | $13.26 | 128600 |
| 2023-10-24 | -86.89 | $13.32 | 225200 |
| 2023-10-23 | -79.51 | $13.50 | 239025 |
| 2023-10-20 | -64.75 | $13.86 | 232600 |
| 2023-10-19 | -56.56 | $14.06 | 262807 |
| 2023-10-18 | -51.23 | $14.19 | 144322 |
| 2023-10-17 | -42.21 | $14.41 | 255336 |
| 2023-10-16 | -52.87 | $14.15 | 196700 |
| 2023-10-13 | -63.11 | $13.90 | 219400 |
| 2023-10-12 | -54.92 | $14.10 | 220604 |
| 2023-10-11 | -54.51 | $14.11 | 206300 |
| 2023-10-10 | -56.15 | $14.07 | 247900 |
| 2023-10-09 | -52.87 | $14.15 | 250600 |
| 2023-10-06 | -55.74 | $14.08 | 314640 |
| 2023-10-05 | -78.28 | $13.53 | 429300 |
| 2023-10-04 | -94.12 | $14.48 | 412800 |
| 2023-10-03 | -97.87 | $14.56 | 144100 |
| 2023-10-02 | -84.04 | $14.78 | 167038 |
| 2023-09-29 | -75.23 | $14.91 | 148800 |
| 2023-09-28 | -64.04 | $15.05 | 207900 |
| 2023-09-27 | -62.07 | $15.08 | 96806 |
| 2023-09-26 | -84.48 | $14.82 | 132416 |
| 2023-09-25 | -55.17 | $15.16 | 70440 |
| 2023-09-22 | -62.93 | $15.07 | 97200 |
| 2023-09-21 | -43.97 | $15.29 | 158209 |
| 2023-09-20 | -70.69 | $14.98 | 78820 |
| 2023-09-19 | -72.59 | $15.01 | 123346 |
| 2023-09-18 | -64.49 | $15.13 | 125200 |
| 2023-09-15 | -68.97 | $15.09 | 465900 |
| 2023-09-14 | -64.74 | $15.19 | 98600 |
| 2023-09-13 | -95.86 | $14.71 | 110200 |
| 2023-09-12 | -93.49 | $14.75 | 141400 |
| 2023-09-11 | -92.40 | $14.77 | 96839 |
| 2023-09-08 | -95.91 | $14.71 | 122633 |
| 2023-09-07 | -96.48 | $14.98 | 250109 |
| 2023-09-06 | -72.59 | $15.37 | 170100 |
| 2023-09-05 | -79.26 | $15.28 | 149501 |
| 2023-09-01 | -57.14 | $15.67 | 131100 |
| 2023-08-31 | -70.59 | $15.51 | 115200 |
| 2023-08-30 | -47.06 | $15.79 | 145703 |
| 2023-08-29 | -81.51 | $15.38 | 210945 |
| 2023-08-28 | -78.15 | $15.42 | 90407 |
| 2023-08-25 | -88.24 | $15.30 | 132234 |
| 2023-08-24 | -89.08 | $15.29 | 179300 |
| 2023-08-23 | -92.79 | $15.39 | 118121 |
| 2023-08-22 | -97.06 | $15.55 | 174122 |
| 2023-08-21 | -91.94 | $15.86 | 126100 |
| 2023-08-18 | -83.87 | $15.96 | 125100 |
| 2023-08-17 | -79.03 | $16.02 | 105200 |
| 2023-08-16 | -75.00 | $16.07 | 246100 |
| 2023-08-15 | -66.13 | $16.18 | 79015 |
| 2023-08-14 | -56.45 | $16.30 | 93600 |
| 2023-08-11 | -59.68 | $16.26 | 96300 |
| 2023-08-10 | -70.97 | $16.12 | 124732 |
| 2023-08-09 | -54.84 | $16.32 | 138617 |
| 2023-08-08 | -73.39 | $16.09 | 110711 |
| 2023-08-07 | -54.84 | $16.32 | 146900 |
| 2023-08-04 | -78.23 | $16.03 | 112503 |
| 2023-08-03 | -69.35 | $16.14 | 119839 |
| 2023-08-02 | -72.60 | $15.94 | 133800 |
| 2023-08-01 | -64.38 | $16.06 | 205835 |
| 2023-07-31 | -69.86 | $15.98 | 112800 |
| 2023-07-28 | -80.82 | $15.82 | 166500 |
| 2023-07-27 | -79.45 | $15.84 | 180100 |
| 2023-07-26 | -46.62 | $16.31 | 327404 |
| 2023-07-25 | -18.92 | $16.72 | 299100 |
| 2023-07-24 | -32.31 | $16.40 | 467249 |
| 2023-07-21 | -66.92 | $15.95 | 130200 |
| 2023-07-20 | -36.92 | $16.34 | 146300 |
| 2023-07-19 | -17.69 | $16.59 | 123407 |
| 2023-07-18 | -20.00 | $16.56 | 127400 |
| 2023-07-17 | -12.73 | $16.48 | 121400 |
| 2023-07-14 | -4.04 | $16.47 | 120500 |
| 2023-07-13 | -41.67 | $16.22 | 129400 |
| 2023-07-12 | -65.56 | $16.04 | 213800 |
| 2023-07-11 | -54.30 | $16.21 | 102823 |
| 2023-07-10 | -70.32 | $15.98 | 113300 |
| 2023-07-07 | -73.21 | $15.97 | 179126 |
| 2023-07-06 | -84.88 | $15.78 | 130900 |
| 2023-07-05 | -77.33 | $15.91 | 208800 |
| 2023-07-03 | -75.00 | $15.95 | 113300 |
| 2023-06-30 | -88.95 | $15.71 | 122379 |
| 2023-06-29 | -70.59 | $15.80 | 142200 |
| 2023-06-28 | -74.02 | $15.73 | 109110 |
| 2023-06-27 | -78.43 | $15.64 | 133100 |
| 2023-06-26 | -75.00 | $15.71 | 126300 |
| 2023-06-23 | -66.18 | $15.89 | 296600 |
| 2023-06-22 | -51.47 | $16.19 | 222300 |
| 2023-06-21 | -53.92 | $16.14 | 149335 |
| 2023-06-20 | -53.92 | $16.14 | 213016 |
| 2023-06-16 | -60.29 | $16.01 | 1.2M |
| 2023-06-15 | -60.09 | $15.90 | 235813 |
| 2023-06-14 | -52.85 | $15.94 | 213300 |
| 2023-06-13 | -21.54 | $16.71 | 138246 |
| 2023-06-12 | -15.85 | $16.85 | 162000 |
| 2023-06-09 | -14.63 | $16.88 | 171102 |
| 2023-06-08 | -15.22 | $16.82 | 152100 |
| 2023-06-07 | -1.42 | $17.20 | 208540 |
| 2023-06-06 | -2.81 | $16.58 | 141100 |
| 2023-06-05 | -15.74 | $15.98 | 154100 |
| 2023-06-02 | -2.43 | $16.17 | 194136 |
| 2023-06-01 | -34.70 | $15.46 | 135227 |
| 2023-05-31 | -42.92 | $15.28 | 221420 |
| 2023-05-30 | -36.53 | $15.42 | 113900 |
| 2023-05-26 | -29.68 | $15.57 | 81800 |
| 2023-05-25 | -38.81 | $15.37 | 74423 |
| 2023-05-24 | -23.29 | $15.71 | 175736 |
| 2023-05-23 | -12.33 | $15.95 | 163345 |
| 2023-05-22 | -6.45 | $15.77 | 103107 |
| 2023-05-19 | -8.28 | $15.47 | 127600 |
| 2023-05-18 | -1.45 | $15.39 | 112700 |
| 2023-05-17 | -25.17 | $15.13 | 154000 |
| 2023-05-16 | -38.22 | $15.00 | 108037 |
| 2023-05-15 | -40.30 | $15.23 | 174200 |
| 2023-05-12 | -49.01 | $15.06 | 110600 |
| 2023-05-11 | -60.00 | $14.85 | 157305 |
| 2023-05-10 | -60.98 | $14.83 | 225400 |
| 2023-05-09 | -78.05 | $14.48 | 184800 |
| 2023-05-08 | -79.02 | $14.46 | 112800 |
| 2023-05-05 | -72.68 | $14.59 | 148400 |
| 2023-05-04 | -87.86 | $14.28 | 153700 |
| 2023-05-03 | -83.98 | $14.36 | 194100 |
| 2023-05-02 | -91.67 | $14.29 | 419475 |
| 2023-05-01 | -86.22 | $14.54 | 299214 |
| 2023-04-28 | -84.62 | $14.59 | 194900 |
| 2023-04-27 | -87.50 | $14.50 | 157911 |
| 2023-04-26 | -92.95 | $14.33 | 196200 |
| 2023-04-25 | -89.65 | $14.46 | 285446 |
| 2023-04-24 | -76.63 | $14.90 | 350146 |
| 2023-04-21 | -72.78 | $15.03 | 311300 |
| 2023-04-20 | -68.82 | $15.27 | 164723 |
| 2023-04-19 | -68.30 | $15.34 | 133900 |
| 2023-04-18 | -61.86 | $15.59 | 214100 |
| 2023-04-17 | -54.64 | $15.87 | 190600 |
| 2023-04-14 | -57.47 | $15.76 | 232127 |
| 2023-04-13 | -54.12 | $15.89 | 194901 |
| 2023-04-12 | -60.82 | $15.63 | 217400 |
| 2023-04-11 | -59.28 | $15.80 | 353721 |
| 2023-04-10 | -57.11 | $15.89 | 214103 |
| 2023-04-06 | -61.45 | $15.71 | 308800 |
| 2023-04-05 | -71.57 | $15.29 | 801600 |
| 2023-04-04 | -91.11 | $16.62 | 269200 |
| 2023-04-03 | -75.97 | $17.09 | 149212 |
| 2023-03-31 | -80.35 | $17.06 | 256100 |
| 2023-03-30 | -91.33 | $16.87 | 152400 |
| 2023-03-29 | -93.06 | $16.84 | 212200 |
| 2023-03-28 | -75.72 | $17.14 | 126412 |
| 2023-03-27 | -63.58 | $17.35 | 186900 |
| 2023-03-24 | -78.61 | $17.09 | 264616 |
| 2023-03-23 | -98.73 | $16.90 | 187900 |
| 2023-03-22 | -69.63 | $17.51 | 244800 |
| 2023-03-21 | -62.22 | $17.61 | 212000 |
| 2023-03-20 | -83.70 | $17.32 | 210700 |
| 2023-03-17 | -96.38 | $17.15 | 1.4M |
| 2023-03-16 | -51.11 | $17.79 | 313300 |
| 2023-03-15 | -78.15 | $17.55 | 284036 |
| 2023-03-14 | -52.10 | $17.86 | 260315 |
| 2023-03-13 | -83.19 | $17.49 | 296527 |
| 2023-03-10 | -91.30 | $17.64 | 185042 |
| 2023-03-09 | -69.57 | $17.84 | 124340 |
| 2023-03-08 | -80.43 | $17.74 | 127347 |
| 2023-03-07 | -76.92 | $17.78 | 160219 |
| 2023-03-06 | -62.92 | $17.92 | 142300 |
| 2023-03-03 | -23.60 | $18.27 | 160600 |
| 2023-03-02 | -41.44 | $18.02 | 126400 |
| 2023-03-01 | -25.55 | $18.13 | 113400 |
| 2023-02-28 | -24.28 | $18.06 | 218400 |
| 2023-02-27 | -28.49 | $17.95 | 163700 |
| 2023-02-24 | -23.12 | $18.05 | 276200 |
| 2023-02-23 | -9.68 | $18.30 | 142815 |
| 2023-02-22 | -21.61 | $18.05 | 242600 |
| 2023-02-21 | -23.04 | $18.01 | 140900 |
| 2023-02-17 | -8.82 | $18.30 | 137225 |
| 2023-02-16 | -5.08 | $18.26 | 163508 |
| 2023-02-15 | -9.28 | $18.15 | 104100 |
| 2023-02-14 | -13.40 | $18.07 | 113400 |
| 2023-02-13 | -11.86 | $18.10 | 175400 |
| 2023-02-10 | -28.35 | $17.78 | 123500 |
| 2023-02-09 | -32.99 | $17.69 | 165424 |
| 2023-02-08 | -27.32 | $17.80 | 124000 |
| 2023-02-07 | -14.95 | $18.04 | 189114 |
| 2023-02-06 | -12.37 | $18.09 | 205000 |
| 2023-02-03 | -7.82 | $18.10 | 222600 |
| 2023-02-02 | 0.00 | $18.08 | 249626 |
| 2023-02-01 | -30.06 | $17.73 | 315632 |
| 2023-01-31 | -43.75 | $17.27 | 273200 |
| 2023-01-30 | -62.80 | $16.63 | 130836 |
| 2023-01-27 | -56.25 | $16.85 | 111020 |
| 2023-01-26 | -53.87 | $16.93 | 121000 |
| 2023-01-25 | -57.74 | $16.80 | 107770 |
| 2023-01-24 | -58.33 | $16.78 | 110706 |
| 2023-01-23 | -62.50 | $16.64 | 209726 |
| 2023-01-20 | -66.00 | $16.57 | 277000 |
| 2023-01-19 | -57.14 | $16.88 | 257617 |
| 2023-01-18 | -54.00 | $16.99 | 330400 |
| 2023-01-17 | -40.00 | $17.48 | 196900 |
| 2023-01-13 | -38.42 | $17.64 | 124900 |
| 2023-01-12 | -43.60 | $17.67 | 272240 |
| 2023-01-11 | -44.83 | $17.62 | 230042 |
| 2023-01-10 | -50.00 | $17.41 | 320475 |
| 2023-01-09 | -60.10 | $17.04 | 273800 |
| 2023-01-06 | -62.26 | $16.95 | 388102 |
| 2023-01-05 | -99.04 | $15.42 | 774000 |
| 2023-01-04 | -63.89 | $18.62 | 158221 |
| 2023-01-03 | -69.44 | $18.54 | 184800 |
| 2022-12-30 | -80.56 | $18.38 | 85538 |
| 2022-12-29 | -72.22 | $18.50 | 83641 |
| 2022-12-28 | -84.72 | $18.32 | 81405 |
| 2022-12-27 | -68.06 | $18.56 | 101400 |
| 2022-12-23 | -70.83 | $18.52 | 84311 |
| 2022-12-22 | -75.17 | $18.46 | 84010 |
| 2022-12-21 | -63.09 | $18.65 | 89313 |
| 2022-12-20 | -73.83 | $18.49 | 107520 |
| 2022-12-19 | -93.67 | $18.24 | 118800 |
| 2022-12-16 | -86.25 | $18.36 | 568700 |
| 2022-12-15 | -69.38 | $18.63 | 397305 |
| 2022-12-14 | -45.53 | $19.18 | 208600 |
| 2022-12-13 | -78.03 | $18.80 | 258941 |
| 2022-12-12 | -67.27 | $18.72 | 194625 |
| 2022-12-09 | -50.30 | $19.00 | 123303 |
| 2022-12-08 | -35.76 | $19.24 | 174400 |
| 2022-12-07 | -44.38 | $19.04 | 140544 |
| 2022-12-06 | -29.57 | $19.28 | 136636 |
| 2022-12-05 | -32.80 | $19.22 | 101400 |
| 2022-12-02 | -27.31 | $19.24 | 67200 |
| 2022-12-01 | -21.76 | $19.36 | 89500 |
| 2022-11-30 | -24.54 | $19.30 | 285100 |
| 2022-11-29 | -36.11 | $19.05 | 92400 |
| 2022-11-28 | -33.33 | $19.11 | 132300 |
| 2022-11-25 | -24.54 | $19.30 | 40115 |
| 2022-11-23 | -28.76 | $19.18 | 78700 |
| 2022-11-22 | -15.04 | $19.49 | 109943 |
| 2022-11-21 | -19.91 | $19.38 | 155100 |
| 2022-11-18 | -35.40 | $19.03 | 141539 |
| 2022-11-17 | -28.99 | $19.14 | 102500 |
| 2022-11-16 | -45.80 | $18.74 | 109308 |
| 2022-11-15 | -33.61 | $19.03 | 181735 |
| 2022-11-14 | -30.91 | $18.59 | 144100 |
| 2022-11-11 | -42.42 | $18.40 | 125400 |
| 2022-11-10 | -7.87 | $18.93 | 124200 |
| 2022-11-09 | -24.81 | $18.24 | 165700 |
| 2022-11-08 | -28.57 | $18.14 | 198005 |
| 2022-11-07 | -25.18 | $18.20 | 132400 |
| 2022-11-04 | -28.48 | $18.04 | 170300 |
| 2022-11-03 | -33.75 | $17.82 | 106800 |
| 2022-11-02 | -26.17 | $18.06 | 147827 |
| 2022-11-01 | -8.10 | $18.64 | 178200 |
| 2022-10-31 | -19.88 | $18.27 | 161400 |
| 2022-10-28 | -11.18 | $18.55 | 121926 |
| 2022-10-27 | -29.50 | $17.96 | 115709 |
| 2022-10-26 | -32.30 | $17.87 | 106132 |
| 2022-10-25 | -33.54 | $17.83 | 174800 |
| 2022-10-24 | -34.16 | $17.81 | 99600 |
| 2022-10-21 | -35.71 | $17.76 | 189031 |
| 2022-10-20 | -36.65 | $17.73 | 153435 |
| 2022-10-19 | -21.12 | $18.23 | 171600 |
| 2022-10-18 | -33.52 | $18.13 | 138828 |
| 2022-10-17 | -44.69 | $17.72 | 168925 |
| 2022-10-14 | -49.19 | $17.57 | 264331 |
| 2022-10-13 | -48.92 | $17.58 | 243500 |
| 2022-10-12 | -63.10 | $17.07 | 239587 |
| 2022-10-11 | -79.10 | $16.48 | 341825 |
| 2022-10-10 | -83.93 | $16.32 | 440337 |
| 2022-10-07 | -96.05 | $15.85 | 505746 |
| 2022-10-06 | -87.90 | $16.18 | 587114 |
| 2022-10-05 | -76.72 | $17.96 | 427400 |
| 2022-10-04 | -43.78 | $18.73 | 190823 |
| 2022-10-03 | -60.52 | $18.34 | 218800 |
| 2022-09-30 | -73.36 | $18.07 | 220407 |
| 2022-09-29 | -82.51 | $17.88 | 182846 |
| 2022-09-28 | -79.85 | $17.95 | 163603 |
| 2022-09-27 | -92.81 | $17.63 | 106902 |
| 2022-09-26 | -92.09 | $17.67 | 144915 |
| 2022-09-23 | -97.11 | $17.53 | 223336 |
| 2022-09-22 | -98.73 | $18.13 | 203818 |
| 2022-09-21 | -85.49 | $19.06 | 176811 |
| 2022-09-20 | -90.59 | $18.93 | 180700 |
| 2022-09-19 | -74.62 | $19.35 | 120944 |
| 2022-09-16 | -90.94 | $18.96 | 466230 |
| 2022-09-15 | -90.49 | $19.15 | 159700 |
| 2022-09-14 | -85.05 | $19.33 | 177700 |
| 2022-09-13 | -96.68 | $18.98 | 175700 |
| 2022-09-12 | -79.42 | $19.69 | 141348 |
| 2022-09-09 | -86.28 | $19.50 | 103540 |
| 2022-09-08 | -97.83 | $19.18 | 111624 |
| 2022-09-07 | -87.68 | $19.47 | 239726 |
| 2022-09-06 | -85.51 | $19.53 | 219500 |
| 2022-09-02 | -94.34 | $19.39 | 108315 |
| 2022-09-01 | -92.59 | $19.64 | 225542 |
| 2022-08-31 | -96.71 | $19.54 | 345402 |
| 2022-08-30 | -92.56 | $19.87 | 161116 |
| 2022-08-29 | -80.65 | $20.36 | 99900 |
| 2022-08-26 | -76.55 | $20.47 | 130200 |
| 2022-08-25 | -63.58 | $21.12 | 180500 |
| 2022-08-24 | -76.85 | $20.69 | 166600 |
| 2022-08-23 | -83.64 | $20.47 | 231317 |
| 2022-08-22 | -66.77 | $20.97 | 211021 |
| 2022-08-19 | -55.91 | $21.24 | 237105 |
| 2022-08-18 | -45.27 | $21.60 | 135400 |
| 2022-08-17 | -50.28 | $21.39 | 141913 |
| 2022-08-16 | -47.75 | $21.48 | 377737 |
| 2022-08-15 | -53.65 | $21.27 | 195134 |
| 2022-08-12 | -53.37 | $21.28 | 178334 |
| 2022-08-11 | -61.13 | $20.79 | 264103 |
| 2022-08-10 | -66.34 | $20.48 | 182400 |
| 2022-08-09 | -76.90 | $20.05 | 325300 |
| 2022-08-08 | -62.90 | $20.62 | 206800 |
| 2022-08-05 | -54.79 | $20.95 | 296700 |
| 2022-08-04 | -46.19 | $21.30 | 204700 |
| 2022-08-03 | -36.61 | $21.69 | 249446 |
| 2022-08-02 | -31.70 | $21.89 | 369520 |
| 2022-08-01 | -28.99 | $22.00 | 750608 |
| 2022-07-29 | -42.26 | $21.46 | 1.0M |
| 2022-07-28 | -47.60 | $20.25 | 284100 |
| 2022-07-27 | -37.12 | $20.49 | 257500 |
| 2022-07-26 | -63.42 | $19.99 | 179521 |
| 2022-07-25 | -59.53 | $20.09 | 207600 |
| 2022-07-22 | -59.15 | $19.81 | 170949 |
| 2022-07-21 | -42.81 | $20.19 | 178800 |
| 2022-07-20 | -44.31 | $20.14 | 229047 |
| 2022-07-19 | -33.69 | $20.36 | 296100 |
| 2022-07-18 | -45.27 | $19.80 | 143000 |
| 2022-07-15 | -49.14 | $19.62 | 164314 |
| 2022-07-14 | -53.81 | $19.43 | 196117 |
| 2022-07-13 | -40.29 | $19.98 | 261024 |
| 2022-07-12 | -46.68 | $19.72 | 350509 |
| 2022-07-11 | -21.38 | $20.75 | 215946 |
| 2022-07-08 | -12.04 | $21.13 | 289626 |
| 2022-07-07 | -14.00 | $21.05 | 331489 |
| 2022-07-06 | -20.88 | $20.77 | 249600 |
| 2022-07-05 | -25.55 | $20.58 | 430300 |
| 2022-07-01 | -23.34 | $20.67 | 291306 |
| 2022-06-30 | -30.71 | $20.37 | 359900 |
| 2022-06-29 | -53.56 | $19.44 | 416500 |
| 2022-06-28 | -35.63 | $20.17 | 512000 |
| 2022-06-27 | -7.25 | $21.12 | 870200 |
| 2022-06-24 | -1.22 | $20.61 | 992800 |
| 2022-06-23 | -44.69 | $18.41 | 240621 |
| 2022-06-22 | -28.35 | $18.70 | 300830 |
| 2022-06-21 | -30.95 | $18.51 | 197900 |
| 2022-06-17 | -54.10 | $17.64 | 338800 |
| 2022-06-16 | -54.41 | $17.63 | 150300 |
| 2022-06-15 | -30.70 | $18.41 | 137910 |
| 2022-06-14 | -40.12 | $18.10 | 150531 |
| 2022-06-13 | -42.86 | $18.01 | 138805 |
| 2022-06-10 | -28.88 | $18.47 | 85324 |
| 2022-06-09 | -11.14 | $19.05 | 125141 |
| 2022-06-08 | -4.52 | $19.27 | 145128 |
| 2022-06-07 | -0.32 | $19.21 | 195809 |
| 2022-06-06 | -10.10 | $18.68 | 136800 |
| 2022-06-03 | -2.32 | $18.63 | 141941 |
| 2022-06-02 | -0.83 | $18.49 | 120541 |
| 2022-06-01 | -21.52 | $17.96 | 132500 |
| 2022-05-31 | 0.00 | $18.47 | 460519 |
| 2022-05-27 | -0.95 | $18.18 | 123228 |
| 2022-05-26 | -3.51 | $17.75 | 214007 |
| 2022-05-25 | -15.29 | $17.43 | 190229 |
| 2022-05-24 | -26.75 | $17.25 | 170607 |
| 2022-05-23 | -39.49 | $17.05 | 160800 |
| 2022-05-20 | -80.25 | $16.41 | 157900 |
| 2022-05-19 | -69.43 | $16.80 | 178710 |
| 2022-05-18 | -63.64 | $16.98 | 259520 |
| 2022-05-17 | -51.20 | $17.32 | 177236 |
| 2022-05-16 | -71.60 | $16.81 | 316900 |
| 2022-05-13 | -77.60 | $16.66 | 144028 |
| 2022-05-12 | -87.60 | $16.41 | 183306 |
| 2022-05-11 | -98.64 | $16.42 | 121100 |
| 2022-05-10 | -93.55 | $16.57 | 146541 |
| 2022-05-09 | -86.18 | $16.73 | 217028 |
| 2022-05-06 | -93.72 | $16.66 | 142100 |
| 2022-05-05 | -81.25 | $17.04 | 231307 |
| 2022-05-04 | -51.04 | $17.62 | 131700 |
| 2022-05-03 | -79.69 | $17.07 | 264000 |
| 2022-05-02 | -85.42 | $16.96 | 231200 |
| 2022-04-29 | -75.40 | $17.19 | 499700 |
| 2022-04-28 | -52.94 | $17.61 | 117800 |
| 2022-04-27 | -81.82 | $17.07 | 211542 |
| 2022-04-26 | -66.31 | $17.36 | 183114 |
| 2022-04-25 | -54.04 | $17.53 | 199835 |
| 2022-04-22 | -50.00 | $17.61 | 101822 |
| 2022-04-21 | -23.53 | $18.12 | 120000 |
| 2022-04-20 | -13.88 | $18.31 | 177400 |
| 2022-04-19 | -16.67 | $18.11 | 145718 |
| 2022-04-18 | -36.46 | $17.73 | 139900 |
| 2022-04-14 | -30.73 | $17.84 | 141100 |
| 2022-04-13 | -43.54 | $17.52 | 269327 |
| 2022-04-12 | 0.00 | $18.25 | 257316 |
| 2022-04-11 | -30.74 | $17.51 | 190600 |
| 2022-04-08 | -13.17 | $17.90 | 256038 |
| 2022-04-07 | -17.28 | $17.80 | 373749 |
| 2022-04-06 | -33.13 | $16.90 | 200400 |
| 2022-04-05 | -36.75 | $16.84 | 161825 |
| 2022-04-04 | -28.31 | $16.98 | 124607 |
| 2022-04-01 | -5.42 | $17.36 | 222100 |
| 2022-03-31 | -18.67 | $17.14 | 122386 |
| 2022-03-30 | -17.47 | $17.16 | 127533 |
| 2022-03-29 | -1.20 | $17.43 | 232600 |
| 2022-03-28 | -34.06 | $16.70 | 68928 |
| 2022-03-25 | -13.04 | $16.99 | 77900 |
| 2022-03-24 | -25.36 | $16.82 | 79300 |
| 2022-03-23 | -46.38 | $16.53 | 128404 |
| 2022-03-22 | -26.09 | $16.81 | 108805 |
| 2022-03-21 | -43.48 | $16.57 | 102300 |
| 2022-03-18 | -27.54 | $16.79 | 406133 |
| 2022-03-17 | -21.74 | $16.87 | 128000 |
| 2022-03-16 | -52.90 | $16.44 | 114315 |
| 2022-03-15 | -55.80 | $16.40 | 176340 |
| 2022-03-14 | -88.41 | $15.95 | 146144 |
| 2022-03-11 | -100.00 | $15.86 | 151900 |
| 2022-03-10 | -58.82 | $16.54 | 119100 |
| 2022-03-09 | -65.10 | $16.58 | 158234 |
| 2022-03-08 | -83.33 | $16.23 | 102800 |
| 2022-03-07 | -65.10 | $16.58 | 136200 |
| 2022-03-04 | -40.63 | $17.05 | 99800 |
| 2022-03-03 | -38.54 | $17.09 | 114917 |
| 2022-03-02 | -49.48 | $16.88 | 183843 |
| 2022-03-01 | -68.23 | $16.52 | 274800 |
| 2022-02-28 | -64.06 | $16.60 | 251231 |
| 2022-02-25 | -56.25 | $16.75 | 118921 |
| 2022-02-24 | -81.25 | $16.27 | 179000 |
| 2022-02-23 | -98.13 | $16.26 | 206520 |
| 2022-02-22 | -92.16 | $16.42 | 345800 |
| 2022-02-18 | -85.00 | $16.66 | 129700 |
| 2022-02-17 | -77.62 | $16.77 | 157800 |
| 2022-02-16 | -76.03 | $16.80 | 202532 |
| 2022-02-15 | -75.51 | $16.81 | 120748 |
| 2022-02-14 | -86.81 | $16.69 | 129500 |
| 2022-02-11 | -95.73 | $16.54 | 116412 |
| 2022-02-10 | -79.05 | $16.91 | 125941 |
| 2022-02-09 | -48.57 | $17.55 | 92802 |
| 2022-02-08 | -50.21 | $17.63 | 267800 |
| 2022-02-07 | -67.91 | $17.33 | 289600 |
| 2022-02-04 | -66.21 | $17.46 | 124500 |
| 2022-02-03 | -71.27 | $17.53 | 150900 |
| 2022-02-02 | -67.48 | $17.67 | 110102 |
| 2022-02-01 | -71.00 | $17.54 | 302727 |
| 2022-01-31 | -73.98 | $17.43 | 161406 |
| 2022-01-28 | -84.55 | $17.04 | 203416 |
| 2022-01-27 | -95.02 | $17.11 | 134119 |
| 2022-01-26 | -88.18 | $17.40 | 150513 |
| 2022-01-25 | -84.98 | $17.50 | 199000 |
| 2022-01-24 | -62.24 | $17.77 | 243300 |
| 2022-01-21 | -70.83 | $17.44 | 188839 |
| 2022-01-20 | -71.88 | $17.40 | 188727 |
| 2022-01-19 | -63.54 | $17.72 | 140734 |
| 2022-01-18 | -62.50 | $17.76 | 225900 |
| 2022-01-14 | -48.44 | $18.30 | 111503 |
| 2022-01-13 | -47.40 | $18.34 | 100700 |
| 2022-01-12 | -51.04 | $18.20 | 230800 |
| 2022-01-11 | -46.35 | $18.38 | 189200 |
| 2022-01-10 | -39.84 | $18.63 | 501500 |
| 2022-01-07 | -30.47 | $18.99 | 925000 |
| 2022-01-06 | -11.46 | $19.72 | 1.0M |
| 2022-01-05 | -18.61 | $18.20 | 171100 |
| 2022-01-04 | -8.06 | $18.26 | 117900 |
| 2022-01-03 | -9.33 | $18.07 | 79645 |
| 2021-12-31 | -21.24 | $17.84 | 64600 |
| 2021-12-30 | -19.69 | $17.87 | 70300 |
| 2021-12-29 | -7.25 | $18.11 | 51000 |
| 2021-12-28 | -8.29 | $18.09 | 66321 |
| 2021-12-27 | -2.33 | $18.00 | 85000 |
| 2021-12-23 | -7.94 | $17.77 | 88100 |
| 2021-12-22 | -48.55 | $17.50 | 59504 |
| 2021-12-21 | -58.51 | $17.39 | 61700 |
| 2021-12-20 | -73.40 | $17.11 | 126027 |
| 2021-12-17 | -64.17 | $17.29 | 642300 |
| 2021-12-16 | -74.87 | $17.09 | 151700 |
| 2021-12-15 | -61.69 | $17.39 | 174700 |
| 2021-12-14 | -92.02 | $16.81 | 312300 |
| 2021-12-13 | -97.66 | $16.91 | 74931 |
| 2021-12-10 | -82.08 | $17.26 | 64300 |
| 2021-12-09 | -78.30 | $17.34 | 113211 |
| 2021-12-08 | -84.43 | $17.21 | 94200 |
| 2021-12-07 | -91.04 | $17.07 | 154400 |
| 2021-12-06 | -87.26 | $17.15 | 167800 |
| 2021-12-03 | -93.87 | $17.01 | 136800 |
| 2021-12-02 | -72.51 | $17.47 | 95448 |
| 2021-12-01 | -99.05 | $16.91 | 133305 |
| 2021-11-30 | -91.00 | $17.18 | 345800 |
| 2021-11-29 | -84.83 | $17.49 | 174500 |
| 2021-11-26 | -80.11 | $17.51 | 177500 |
| 2021-11-24 | -50.00 | $18.07 | 112500 |
| 2021-11-23 | -32.26 | $18.40 | 125400 |
| 2021-11-22 | -37.10 | $18.31 | 131100 |
| 2021-11-19 | -62.37 | $17.84 | 96529 |
| 2021-11-18 | -51.08 | $18.05 | 93800 |
| 2021-11-17 | -43.01 | $18.20 | 184000 |
| 2021-11-16 | -12.30 | $18.77 | 143400 |
| 2021-11-15 | -17.03 | $18.64 | 171400 |
| 2021-11-12 | -11.80 | $18.70 | 139526 |
| 2021-11-11 | -26.40 | $18.44 | 68800 |
| 2021-11-10 | -34.83 | $18.29 | 81538 |
| 2021-11-09 | -25.79 | $18.34 | 121900 |
| 2021-11-08 | -25.34 | $18.35 | 85400 |
| 2021-11-05 | -6.64 | $18.67 | 188001 |
| 2021-11-04 | -34.33 | $18.23 | 414525 |
| 2021-11-03 | -43.80 | $18.24 | 241000 |
| 2021-11-02 | -42.20 | $18.06 | 190500 |
| 2021-11-01 | -43.87 | $17.90 | 168515 |
| 2021-10-29 | -57.67 | $17.41 | 169832 |
| 2021-10-28 | -50.40 | $17.53 | 235325 |
| 2021-10-27 | -51.98 | $17.47 | 143800 |
| 2021-10-26 | -50.00 | $17.53 | 114500 |
| 2021-10-25 | -35.79 | $17.64 | 151801 |
| 2021-10-22 | -38.57 | $17.50 | 93400 |
| 2021-10-21 | -38.57 | $17.50 | 160200 |
| 2021-10-20 | -39.17 | $17.47 | 124700 |
| 2021-10-19 | -41.15 | $17.37 | 162400 |
| 2021-10-18 | -36.18 | $17.62 | 131800 |
| 2021-10-15 | -36.17 | $17.61 | 289231 |
| 2021-10-14 | -32.81 | $17.78 | 207700 |
| 2021-10-13 | -37.15 | $17.56 | 142200 |
| 2021-10-12 | -33.99 | $17.72 | 188718 |
| 2021-10-11 | -29.84 | $17.93 | 228200 |
| 2021-10-08 | -32.02 | $17.82 | 676700 |
| 2021-10-07 | -3.75 | $19.25 | 732804 |
| 2021-10-06 | 0.00 | $16.71 | 291800 |
| 2021-10-05 | -1.97 | $16.37 | 288503 |
| 2021-10-04 | -3.26 | $16.16 | 91600 |
| 2021-10-01 | -4.05 | $16.04 | 147714 |
| 2021-09-30 | -17.65 | $15.78 | 161425 |
| 2021-09-29 | -14.71 | $15.83 | 114837 |
| 2021-09-28 | -22.35 | $15.70 | 128518 |
| 2021-09-27 | -16.47 | $15.80 | 94700 |
| 2021-09-24 | -28.82 | $15.59 | 88221 |
| 2021-09-23 | -40.00 | $15.40 | 148800 |
| 2021-09-22 | -69.41 | $14.90 | 91811 |
| 2021-09-21 | -82.94 | $14.67 | 111641 |
| 2021-09-20 | -64.71 | $15.04 | 243000 |
| 2021-09-17 | -95.71 | $14.69 | 1.0M |
| 2021-09-16 | -73.10 | $15.00 | 101300 |
| 2021-09-15 | -55.56 | $15.30 | 144900 |
| 2021-09-14 | -67.25 | $15.10 | 102301 |
| 2021-09-13 | -50.29 | $15.39 | 126300 |
| 2021-09-10 | -39.18 | $15.58 | 100300 |
| 2021-09-09 | -46.78 | $15.45 | 104625 |
| 2021-09-08 | -41.67 | $15.50 | 76340 |
| 2021-09-07 | -33.97 | $15.54 | 72806 |
| 2021-09-03 | -20.48 | $15.82 | 59200 |
| 2021-09-02 | -16.67 | $15.90 | 78400 |
| 2021-09-01 | -16.67 | $15.90 | 67541 |
| 2021-08-31 | -21.43 | $15.80 | 114800 |
| 2021-08-30 | -30.00 | $15.62 | 89300 |
| 2021-08-27 | -16.67 | $15.90 | 229994 |
| 2021-08-26 | -57.14 | $15.05 | 140514 |
| 2021-08-25 | -39.09 | $15.49 | 225900 |
| 2021-08-24 | -23.18 | $15.84 | 172000 |
| 2021-08-23 | -17.73 | $15.96 | 218423 |
| 2021-08-20 | -11.56 | $16.14 | 1.1M |
| 2021-08-19 | -45.33 | $15.38 | 288800 |
| 2021-08-18 | -64.26 | $14.99 | 134309 |
| 2021-08-17 | -45.96 | $15.19 | 107100 |
| 2021-08-16 | -34.31 | $15.45 | 317700 |
| 2021-08-13 | -31.37 | $15.49 | 277406 |
| 2021-08-12 | -43.79 | $15.09 | 156430 |
| 2021-08-11 | -54.04 | $14.76 | 113700 |
| 2021-08-10 | -64.29 | $14.43 | 132513 |
| 2021-08-09 | -66.46 | $14.36 | 126904 |
| 2021-08-06 | -64.29 | $14.43 | 124615 |
| 2021-08-05 | -59.94 | $14.57 | 181200 |
| 2021-08-04 | -59.94 | $14.57 | 216600 |
| 2021-08-03 | -45.96 | $15.02 | 221200 |
| 2021-08-02 | -53.73 | $14.77 | 387400 |
| 2021-07-30 | -31.37 | $15.49 | 226200 |
| 2021-07-29 | -13.35 | $16.07 | 297200 |
| 2021-07-28 | -19.57 | $15.87 | 218722 |
| 2021-07-27 | -23.91 | $15.73 | 262600 |
| 2021-07-26 | -6.52 | $16.29 | 306824 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.72
2026-07-24
Close Price
$3.76
Vol: 214522Average Directional Index - Detailed Analysis
Minimum
7.10
Average
18.88
Maximum
43.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.72 | $3.76 | 214522 |
| 2026-07-23 | 13.99 | $3.76 | 2.0M |
| 2026-07-22 | 13.21 | $4.61 | 672500 |
| 2026-07-21 | 13.31 | $4.66 | 1.0M |
| 2026-07-20 | 13.60 | $4.42 | 552300 |
| 2026-07-17 | 13.96 | $4.64 | 581700 |
| 2026-07-16 | 13.63 | $4.69 | 854744 |
| 2026-07-15 | 13.24 | $4.59 | 359800 |
| 2026-07-14 | 13.13 | $4.59 | 437347 |
| 2026-07-13 | 13.09 | $4.65 | 518065 |
| 2026-07-10 | 12.83 | $4.72 | 624650 |
| 2026-07-09 | 12.52 | $4.69 | 360304 |
| 2026-07-08 | 12.62 | $4.61 | 394700 |
| 2026-07-07 | 12.72 | $4.71 | 280029 |
| 2026-07-06 | 12.45 | $4.61 | 292500 |
| 2026-07-02 | 12.36 | $4.62 | 384628 |
| 2026-07-01 | 12.27 | $4.49 | 413816 |
| 2026-06-30 | 12.73 | $4.25 | 410700 |
| 2026-06-29 | 13.35 | $4.37 | 904464 |
| 2026-06-26 | 13.88 | $4.07 | 4.1M |
| 2026-06-25 | 13.44 | $3.86 | 1.1M |
| 2026-06-24 | 12.98 | $4.14 | 766656 |
| 2026-06-23 | 13.10 | $4.17 | 848829 |
| 2026-06-22 | 13.23 | $4.09 | 477574 |
| 2026-06-18 | 13.49 | $4.23 | 894518 |
| 2026-06-17 | 14.06 | $4.29 | 593211 |
| 2026-06-16 | 14.48 | $4.39 | 353600 |
| 2026-06-15 | 15.15 | $4.36 | 320000 |
| 2026-06-12 | 15.79 | $4.65 | 208300 |
| 2026-06-11 | 15.55 | $4.67 | 370411 |
| 2026-06-10 | 15.18 | $4.71 | 314100 |
| 2026-06-09 | 14.81 | $4.69 | 304500 |
| 2026-06-08 | 14.58 | $4.53 | 325046 |
| 2026-06-05 | 14.49 | $4.53 | 292800 |
| 2026-06-04 | 14.66 | $4.47 | 364800 |
| 2026-06-03 | 14.82 | $4.40 | 235300 |
| 2026-06-02 | 15.11 | $4.64 | 548200 |
| 2026-06-01 | 14.89 | $4.69 | 462736 |
| 2026-05-29 | 14.67 | $4.52 | 349100 |
| 2026-05-28 | 15.03 | $4.34 | 275600 |
| 2026-05-27 | 15.54 | $4.15 | 368547 |
| 2026-05-26 | 16.08 | $4.32 | 485900 |
| 2026-05-22 | 16.67 | $4.53 | 226800 |
| 2026-05-21 | 16.39 | $4.50 | 437614 |
| 2026-05-20 | 16.22 | $4.44 | 315300 |
| 2026-05-19 | 16.41 | $4.29 | 326718 |
| 2026-05-18 | 16.75 | $4.30 | 340000 |
| 2026-05-15 | 17.07 | $4.40 | 321025 |
| 2026-05-14 | 17.41 | $4.36 | 226843 |
| 2026-05-13 | 17.57 | $4.34 | 191231 |
| 2026-05-12 | 18.04 | $4.30 | 307818 |
| 2026-05-11 | 18.53 | $4.36 | 346730 |
| 2026-05-08 | 18.36 | $4.45 | 423829 |
| 2026-05-07 | 18.18 | $4.46 | 436707 |
| 2026-05-06 | 17.95 | $4.34 | 197200 |
| 2026-05-05 | 18.02 | $4.28 | 178400 |
| 2026-05-04 | 18.36 | $4.21 | 346100 |
| 2026-05-01 | 18.65 | $4.39 | 358512 |
| 2026-04-30 | 18.92 | $4.24 | 205411 |
| 2026-04-29 | 19.80 | $4.09 | 202224 |
| 2026-04-28 | 20.50 | $4.11 | 198800 |
| 2026-04-27 | 21.23 | $4.02 | 252047 |
| 2026-04-24 | 21.80 | $4.04 | 317915 |
| 2026-04-23 | 22.16 | $3.90 | 283039 |
| 2026-04-22 | 22.54 | $4.07 | 250800 |
| 2026-04-21 | 23.48 | $4.05 | 236848 |
| 2026-04-20 | 24.55 | $4.07 | 338600 |
| 2026-04-17 | 25.29 | $3.93 | 188121 |
| 2026-04-16 | 25.77 | $3.87 | 178100 |
| 2026-04-15 | 25.70 | $3.85 | 193321 |
| 2026-04-14 | 26.03 | $3.77 | 254942 |
| 2026-04-13 | 26.26 | $3.77 | 430647 |
| 2026-04-10 | 26.43 | $3.62 | 697036 |
| 2026-04-09 | 25.86 | $3.47 | 1.4M |
| 2026-04-08 | 25.27 | $3.52 | 631400 |
| 2026-04-07 | 25.79 | $3.58 | 242018 |
| 2026-04-06 | 25.53 | $3.67 | 159000 |
| 2026-04-02 | 25.71 | $3.68 | 260118 |
| 2026-04-01 | 25.84 | $3.65 | 167100 |
| 2026-03-31 | 26.26 | $3.73 | 296003 |
| 2026-03-30 | 26.84 | $3.71 | 252688 |
| 2026-03-27 | 27.21 | $3.62 | 171602 |
| 2026-03-26 | 27.39 | $3.72 | 165137 |
| 2026-03-25 | 27.67 | $3.68 | 158000 |
| 2026-03-24 | 27.96 | $3.71 | 240010 |
| 2026-03-23 | 28.56 | $3.74 | 484126 |
| 2026-03-20 | 29.18 | $3.72 | 726701 |
| 2026-03-19 | 30.13 | $3.79 | 280046 |
| 2026-03-18 | 31.20 | $3.70 | 311000 |
| 2026-03-17 | 31.62 | $3.63 | 313235 |
| 2026-03-16 | 32.09 | $3.62 | 395800 |
| 2026-03-13 | 32.59 | $3.61 | 301724 |
| 2026-03-12 | 32.62 | $3.53 | 548246 |
| 2026-03-11 | 32.10 | $3.49 | 261100 |
| 2026-03-10 | 31.62 | $3.57 | 261301 |
| 2026-03-09 | 31.23 | $3.63 | 374568 |
| 2026-03-06 | 30.83 | $3.61 | 432220 |
| 2026-03-05 | 30.49 | $3.70 | 328517 |
| 2026-03-04 | 30.56 | $3.75 | 275700 |
| 2026-03-03 | 30.36 | $3.67 | 273500 |
| 2026-03-02 | 29.81 | $3.69 | 248000 |
| 2026-02-27 | 29.38 | $3.76 | 285800 |
| 2026-02-26 | 28.99 | $3.78 | 392847 |
| 2026-02-25 | 28.58 | $3.69 | 626400 |
| 2026-02-24 | 27.70 | $3.57 | 465800 |
| 2026-02-23 | 26.50 | $3.49 | 689000 |
| 2026-02-20 | 25.23 | $3.72 | 407306 |
| 2026-02-19 | 24.33 | $3.89 | 343752 |
| 2026-02-18 | 23.58 | $3.87 | 537400 |
| 2026-02-17 | 22.79 | $3.78 | 341400 |
| 2026-02-13 | 21.74 | $3.87 | 422100 |
| 2026-02-12 | 20.90 | $3.95 | 760007 |
| 2026-02-11 | 20.01 | $4.02 | 769501 |
| 2026-02-10 | 19.24 | $4.25 | 345900 |
| 2026-02-09 | 19.09 | $4.35 | 314210 |
| 2026-02-06 | 19.05 | $4.37 | 358913 |
| 2026-02-05 | 19.11 | $4.27 | 406100 |
| 2026-02-04 | 19.18 | $4.42 | 312800 |
| 2026-02-03 | 19.49 | $4.49 | 515390 |
| 2026-02-02 | 20.25 | $4.68 | 407145 |
| 2026-01-30 | 21.05 | $4.53 | 437178 |
| 2026-01-29 | 21.29 | $4.35 | 938562 |
| 2026-01-28 | 20.94 | $4.24 | 355949 |
| 2026-01-27 | 20.56 | $4.34 | 607019 |
| 2026-01-26 | 20.21 | $4.45 | 365300 |
| 2026-01-23 | 20.08 | $4.39 | 327206 |
| 2026-01-22 | 19.83 | $4.35 | 623676 |
| 2026-01-21 | 19.73 | $4.41 | 363400 |
| 2026-01-20 | 19.43 | $4.42 | 654311 |
| 2026-01-16 | 19.12 | $4.61 | 330627 |
| 2026-01-15 | 19.52 | $4.66 | 384200 |
| 2026-01-14 | 19.99 | $4.67 | 346800 |
| 2026-01-13 | 20.49 | $4.64 | 410000 |
| 2026-01-12 | 21.01 | $4.83 | 537600 |
| 2026-01-09 | 21.48 | $4.80 | 672300 |
| 2026-01-08 | 21.96 | $4.50 | 1.4M |
| 2026-01-07 | 21.52 | $5.27 | 338700 |
| 2026-01-06 | 21.39 | $5.22 | 381236 |
| 2026-01-05 | 21.32 | $5.19 | 257000 |
| 2026-01-02 | 21.25 | $5.05 | 245014 |
| 2025-12-31 | 21.99 | $5.04 | 250701 |
| 2025-12-30 | 22.66 | $5.10 | 232264 |
| 2025-12-29 | 22.87 | $5.26 | 229004 |
| 2025-12-26 | 22.98 | $5.26 | 125900 |
| 2025-12-24 | 22.75 | $5.22 | 102200 |
| 2025-12-23 | 22.68 | $5.19 | 188837 |
| 2025-12-22 | 22.61 | $5.26 | 250100 |
| 2025-12-19 | 22.01 | $5.28 | 1.1M |
| 2025-12-18 | 21.42 | $5.26 | 197600 |
| 2025-12-17 | 20.30 | $5.23 | 248800 |
| 2025-12-16 | 19.20 | $5.21 | 244402 |
| 2025-12-15 | 18.31 | $5.16 | 210800 |
| 2025-12-12 | 17.38 | $5.18 | 239500 |
| 2025-12-11 | 16.28 | $5.25 | 315300 |
| 2025-12-10 | 15.13 | $5.08 | 823703 |
| 2025-12-09 | 14.25 | $5.04 | 316339 |
| 2025-12-08 | 13.68 | $4.87 | 288500 |
| 2025-12-05 | 13.49 | $4.86 | 229100 |
| 2025-12-04 | 12.85 | $4.86 | 318427 |
| 2025-12-03 | 12.39 | $4.85 | 361900 |
| 2025-12-02 | 11.93 | $4.77 | 223900 |
| 2025-12-01 | 11.56 | $4.81 | 247400 |
| 2025-11-28 | 11.01 | $4.84 | 150706 |
| 2025-11-26 | 10.54 | $4.81 | 180310 |
| 2025-11-25 | 10.16 | $4.76 | 285521 |
| 2025-11-24 | 9.80 | $4.57 | 409800 |
| 2025-11-21 | 9.42 | $4.83 | 400100 |
| 2025-11-20 | 9.02 | $4.55 | 297621 |
| 2025-11-19 | 8.74 | $4.73 | 553900 |
| 2025-11-18 | 8.44 | $4.74 | 512233 |
| 2025-11-17 | 8.13 | $4.69 | 474108 |
| 2025-11-14 | 7.56 | $4.80 | 555154 |
| 2025-11-13 | 7.16 | $4.65 | 603000 |
| 2025-11-12 | 7.10 | $4.53 | 311500 |
| 2025-11-11 | 7.23 | $4.54 | 320100 |
| 2025-11-10 | 7.51 | $4.34 | 349100 |
| 2025-11-07 | 7.77 | $4.47 | 302800 |
| 2025-11-06 | 8.16 | $4.56 | 375619 |
| 2025-11-05 | 8.11 | $4.75 | 410500 |
| 2025-11-04 | 8.02 | $4.55 | 671600 |
| 2025-11-03 | 7.92 | $4.68 | 1.3M |
| 2025-10-31 | 7.77 | $4.40 | 667408 |
| 2025-10-30 | 7.69 | $4.30 | 344200 |
| 2025-10-29 | 8.07 | $4.36 | 481300 |
| 2025-10-28 | 8.33 | $4.49 | 437390 |
| 2025-10-27 | 8.61 | $4.38 | 277248 |
| 2025-10-24 | 8.84 | $4.54 | 432430 |
| 2025-10-23 | 8.88 | $4.41 | 624725 |
| 2025-10-22 | 9.02 | $4.38 | 405435 |
| 2025-10-21 | 9.40 | $4.41 | 503610 |
| 2025-10-20 | 9.80 | $4.35 | 315632 |
| 2025-10-17 | 10.29 | $4.35 | 470900 |
| 2025-10-16 | 10.81 | $4.59 | 1.0M |
| 2025-10-15 | 10.78 | $4.40 | 1.0M |
| 2025-10-14 | 10.99 | $4.25 | 589100 |
| 2025-10-13 | 10.39 | $4.30 | 677421 |
| 2025-10-10 | 9.90 | $4.54 | 806000 |
| 2025-10-09 | 9.79 | $4.75 | 1.1M |
| 2025-10-08 | 10.17 | $4.95 | 900911 |
| 2025-10-07 | 9.97 | $4.85 | 419403 |
| 2025-10-06 | 9.72 | $4.92 | 271779 |
| 2025-10-03 | 10.03 | $4.96 | 251887 |
| 2025-10-02 | 10.24 | $4.88 | 231561 |
| 2025-10-01 | 10.46 | $5.05 | 339974 |
| 2025-09-30 | 10.79 | $5.05 | 483894 |
| 2025-09-29 | 10.96 | $5.05 | 269901 |
| 2025-09-26 | 10.99 | $5.08 | 234800 |
| 2025-09-25 | 11.02 | $5.05 | 299403 |
| 2025-09-24 | 10.97 | $5.17 | 216035 |
| 2025-09-23 | 11.18 | $5.09 | 207637 |
| 2025-09-22 | 11.20 | $5.31 | 332925 |
| 2025-09-19 | 10.95 | $5.28 | 753900 |
| 2025-09-18 | 10.14 | $5.47 | 242700 |
| 2025-09-17 | 9.45 | $5.28 | 282500 |
| 2025-09-16 | 8.79 | $5.19 | 228300 |
| 2025-09-15 | 8.74 | $5.25 | 232015 |
| 2025-09-12 | 8.69 | $5.14 | 276921 |
| 2025-09-11 | 8.86 | $5.09 | 263500 |
| 2025-09-10 | 9.24 | $4.99 | 287436 |
| 2025-09-09 | 9.71 | $5.06 | 180700 |
| 2025-09-08 | 9.89 | $5.15 | 242905 |
| 2025-09-05 | 10.08 | $5.00 | 333014 |
| 2025-09-04 | 10.10 | $5.07 | 386579 |
| 2025-09-03 | 10.13 | $5.13 | 364600 |
| 2025-09-02 | 10.16 | $5.14 | 292641 |
| 2025-08-29 | 10.21 | $5.11 | 322719 |
| 2025-08-28 | 10.09 | $5.05 | 290100 |
| 2025-08-27 | 10.05 | $5.05 | 298402 |
| 2025-08-26 | 10.06 | $4.85 | 231225 |
| 2025-08-25 | 10.50 | $4.85 | 165800 |
| 2025-08-22 | 10.92 | $4.98 | 209900 |
| 2025-08-21 | 11.36 | $4.68 | 218356 |
| 2025-08-20 | 11.28 | $4.64 | 169034 |
| 2025-08-19 | 11.28 | $4.72 | 164400 |
| 2025-08-18 | 11.55 | $4.75 | 229000 |
| 2025-08-15 | 11.77 | $4.63 | 348600 |
| 2025-08-14 | 11.88 | $4.72 | 189002 |
| 2025-08-13 | 12.32 | $4.93 | 267100 |
| 2025-08-12 | 12.79 | $4.55 | 265641 |
| 2025-08-11 | 12.43 | $4.47 | 267429 |
| 2025-08-08 | 12.05 | $4.60 | 340843 |
| 2025-08-07 | 11.82 | $4.64 | 217515 |
| 2025-08-06 | 11.78 | $4.69 | 246600 |
| 2025-08-05 | 11.56 | $4.65 | 475742 |
| 2025-08-04 | 11.24 | $4.65 | 403651 |
| 2025-08-01 | 11.04 | $4.78 | 378221 |
| 2025-07-31 | 11.09 | $5.06 | 613400 |
| 2025-07-30 | 11.48 | $4.98 | 282188 |
| 2025-07-29 | 11.95 | $5.07 | 282727 |
| 2025-07-28 | 12.54 | $5.19 | 326300 |
| 2025-07-25 | 12.91 | $5.79 | 508300 |
| 2025-07-24 | 12.47 | $5.27 | 155444 |
| 2025-07-23 | 12.99 | $5.50 | 248282 |
| 2025-07-22 | 13.23 | $5.34 | 233000 |
| 2025-07-21 | 13.93 | $5.20 | 204927 |
| 2025-07-18 | 14.66 | $5.30 | 422939 |
| 2025-07-17 | 15.13 | $5.34 | 620645 |
| 2025-07-16 | 15.70 | $5.27 | 265117 |
| 2025-07-15 | 16.33 | $5.27 | 244800 |
| 2025-07-14 | 17.16 | $5.45 | 242100 |
| 2025-07-11 | 17.63 | $5.61 | 323019 |
| 2025-07-10 | 17.89 | $5.72 | 189600 |
| 2025-07-09 | 17.48 | $5.79 | 151400 |
| 2025-07-08 | 16.98 | $5.90 | 203300 |
| 2025-07-07 | 15.87 | $5.94 | 209214 |
| 2025-07-03 | 14.62 | $6.03 | 162834 |
| 2025-07-02 | 13.72 | $5.93 | 227613 |
| 2025-07-01 | 13.04 | $5.76 | 329548 |
| 2025-06-30 | 12.50 | $5.37 | 155700 |
| 2025-06-27 | 12.78 | $5.46 | 344609 |
| 2025-06-26 | 13.33 | $5.42 | 159732 |
| 2025-06-25 | 13.93 | $5.24 | 126934 |
| 2025-06-24 | 14.43 | $5.34 | 182005 |
| 2025-06-23 | 15.12 | $5.24 | 170137 |
| 2025-06-20 | 15.60 | $5.34 | 449023 |
| 2025-06-18 | 16.33 | $5.49 | 160800 |
| 2025-06-17 | 16.95 | $5.38 | 178356 |
| 2025-06-16 | 17.55 | $5.62 | 226609 |
| 2025-06-13 | 17.92 | $5.38 | 239113 |
| 2025-06-12 | 18.83 | $5.51 | 131246 |
| 2025-06-11 | 19.82 | $5.53 | 146720 |
| 2025-06-10 | 20.74 | $5.46 | 173600 |
| 2025-06-09 | 21.80 | $5.32 | 242027 |
| 2025-06-06 | 22.56 | $5.14 | 217100 |
| 2025-06-05 | 22.69 | $5.07 | 117821 |
| 2025-06-04 | 22.84 | $5.23 | 118400 |
| 2025-06-03 | 23.37 | $5.27 | 124730 |
| 2025-06-02 | 23.86 | $5.13 | 190800 |
| 2025-05-30 | 24.10 | $5.22 | 205600 |
| 2025-05-29 | 24.62 | $5.29 | 233900 |
| 2025-05-28 | 25.04 | $5.22 | 213504 |
| 2025-05-27 | 25.48 | $5.35 | 398400 |
| 2025-05-23 | 25.94 | $4.94 | 200200 |
| 2025-05-22 | 25.21 | $5.05 | 181500 |
| 2025-05-21 | 24.53 | $5.00 | 205500 |
| 2025-05-20 | 23.89 | $5.23 | 138709 |
| 2025-05-19 | 23.67 | $5.35 | 146400 |
| 2025-05-16 | 23.65 | $5.40 | 177800 |
| 2025-05-15 | 23.74 | $5.39 | 145204 |
| 2025-05-14 | 23.83 | $5.44 | 247200 |
| 2025-05-13 | 24.01 | $5.53 | 130444 |
| 2025-05-12 | 24.48 | $5.70 | 223322 |
| 2025-05-09 | 25.15 | $5.45 | 152700 |
| 2025-05-08 | 25.66 | $5.63 | 206903 |
| 2025-05-07 | 26.19 | $5.41 | 180811 |
| 2025-05-06 | 26.67 | $5.52 | 156400 |
| 2025-05-05 | 27.45 | $5.69 | 155248 |
| 2025-05-02 | 28.69 | $5.82 | 170100 |
| 2025-05-01 | 30.20 | $5.75 | 260541 |
| 2025-04-30 | 31.78 | $5.74 | 210400 |
| 2025-04-29 | 33.45 | $5.81 | 287445 |
| 2025-04-28 | 34.77 | $5.61 | 265543 |
| 2025-04-25 | 35.67 | $5.50 | 201714 |
| 2025-04-24 | 36.62 | $5.51 | 199811 |
| 2025-04-23 | 37.28 | $5.36 | 325300 |
| 2025-04-22 | 38.03 | $5.46 | 251600 |
| 2025-04-21 | 38.65 | $5.36 | 341849 |
| 2025-04-17 | 38.94 | $5.29 | 308237 |
| 2025-04-16 | 39.31 | $5.37 | 240231 |
| 2025-04-15 | 39.37 | $5.40 | 297824 |
| 2025-04-14 | 39.43 | $5.45 | 331805 |
| 2025-04-11 | 39.48 | $5.35 | 333545 |
| 2025-04-10 | 39.34 | $5.30 | 492938 |
| 2025-04-09 | 39.19 | $5.61 | 661600 |
| 2025-04-08 | 39.04 | $5.10 | 642000 |
| 2025-04-07 | 37.81 | $5.13 | 945200 |
| 2025-04-04 | 36.52 | $5.20 | 964037 |
| 2025-04-03 | 34.69 | $5.32 | 821735 |
| 2025-04-02 | 33.02 | $6.63 | 287587 |
| 2025-04-01 | 32.61 | $6.65 | 370200 |
| 2025-03-31 | 32.33 | $6.54 | 250900 |
| 2025-03-28 | 31.52 | $6.56 | 185509 |
| 2025-03-27 | 30.71 | $6.75 | 140844 |
| 2025-03-26 | 30.12 | $6.66 | 150250 |
| 2025-03-25 | 29.50 | $6.71 | 226600 |
| 2025-03-24 | 29.02 | $6.83 | 335700 |
| 2025-03-21 | 28.62 | $6.77 | 521100 |
| 2025-03-20 | 28.20 | $6.85 | 159014 |
| 2025-03-19 | 27.84 | $6.84 | 211200 |
| 2025-03-18 | 27.45 | $6.86 | 246124 |
| 2025-03-17 | 26.87 | $6.87 | 231317 |
| 2025-03-14 | 26.41 | $6.89 | 203200 |
| 2025-03-13 | 25.65 | $6.74 | 150809 |
| 2025-03-12 | 24.85 | $6.86 | 281300 |
| 2025-03-11 | 24.06 | $6.88 | 288700 |
| 2025-03-10 | 23.42 | $7.07 | 243900 |
| 2025-03-07 | 23.06 | $7.28 | 165000 |
| 2025-03-06 | 22.89 | $7.19 | 245182 |
| 2025-03-05 | 22.32 | $7.10 | 248600 |
| 2025-03-04 | 21.28 | $7.04 | 281600 |
| 2025-03-03 | 20.31 | $7.06 | 280100 |
| 2025-02-28 | 19.29 | $7.28 | 322900 |
| 2025-02-27 | 18.50 | $7.28 | 250200 |
| 2025-02-26 | 17.71 | $7.39 | 239235 |
| 2025-02-25 | 16.89 | $7.32 | 219500 |
| 2025-02-24 | 16.12 | $7.41 | 275100 |
| 2025-02-21 | 15.45 | $7.51 | 275700 |
| 2025-02-20 | 14.88 | $7.67 | 261900 |
| 2025-02-19 | 14.52 | $7.96 | 213500 |
| 2025-02-18 | 14.35 | $7.89 | 288411 |
| 2025-02-14 | 13.98 | $7.86 | 256800 |
| 2025-02-13 | 13.83 | $8.15 | 141805 |
| 2025-02-12 | 14.21 | $8.30 | 240700 |
| 2025-02-11 | 14.71 | $8.33 | 222400 |
| 2025-02-10 | 15.24 | $8.14 | 193828 |
| 2025-02-07 | 15.45 | $7.98 | 315500 |
| 2025-02-06 | 15.59 | $8.09 | 183438 |
| 2025-02-05 | 16.00 | $8.38 | 234900 |
| 2025-02-04 | 16.76 | $8.38 | 218400 |
| 2025-02-03 | 17.63 | $8.13 | 443700 |
| 2025-01-31 | 18.45 | $8.40 | 269400 |
| 2025-01-30 | 18.83 | $8.53 | 158845 |
| 2025-01-29 | 18.88 | $8.53 | 309100 |
| 2025-01-28 | 18.93 | $8.49 | 246817 |
| 2025-01-27 | 18.86 | $8.60 | 249576 |
| 2025-01-24 | 18.65 | $8.62 | 256300 |
| 2025-01-23 | 18.61 | $8.52 | 227619 |
| 2025-01-22 | 18.75 | $8.58 | 281826 |
| 2025-01-21 | 18.59 | $8.69 | 411626 |
| 2025-01-17 | 18.41 | $8.50 | 458700 |
| 2025-01-16 | 18.36 | $8.56 | 321700 |
| 2025-01-15 | 18.17 | $8.50 | 420607 |
| 2025-01-14 | 17.75 | $8.51 | 302205 |
| 2025-01-13 | 17.73 | $8.45 | 527286 |
| 2025-01-10 | 17.73 | $8.35 | 433500 |
| 2025-01-08 | 17.73 | $8.54 | 460325 |
| 2025-01-07 | 17.13 | $8.87 | 467416 |
| 2025-01-06 | 15.87 | $8.87 | 566303 |
| 2025-01-03 | 14.42 | $9.08 | 1.1M |
| 2025-01-02 | 12.90 | $8.72 | 866992 |
| 2024-12-31 | 13.01 | $8.53 | 344691 |
| 2024-12-30 | 13.30 | $8.41 | 431658 |
| 2024-12-27 | 13.82 | $8.41 | 294381 |
| 2024-12-26 | 14.50 | $8.36 | 401333 |
| 2024-12-24 | 15.11 | $8.12 | 151700 |
| 2024-12-23 | 15.19 | $8.05 | 268214 |
| 2024-12-20 | 15.29 | $8.18 | 772711 |
| 2024-12-19 | 15.55 | $8.10 | 321313 |
| 2024-12-18 | 15.76 | $8.04 | 297700 |
| 2024-12-17 | 15.97 | $8.37 | 424400 |
| 2024-12-16 | 16.78 | $8.24 | 647147 |
| 2024-12-13 | 17.63 | $8.61 | 461332 |
| 2024-12-12 | 17.84 | $8.76 | 202330 |
| 2024-12-11 | 17.40 | $8.81 | 282708 |
| 2024-12-10 | 16.94 | $8.75 | 241433 |
| 2024-12-09 | 16.66 | $8.57 | 235410 |
| 2024-12-06 | 16.28 | $8.57 | 403000 |
| 2024-12-05 | 15.88 | $8.50 | 266300 |
| 2024-12-04 | 16.25 | $8.48 | 186217 |
| 2024-12-03 | 16.86 | $8.42 | 167955 |
| 2024-12-02 | 17.47 | $8.54 | 243051 |
| 2024-11-29 | 18.12 | $8.44 | 91300 |
| 2024-11-27 | 18.91 | $8.44 | 185802 |
| 2024-11-26 | 19.58 | $8.44 | 258718 |
| 2024-11-25 | 20.53 | $8.49 | 231715 |
| 2024-11-22 | 21.36 | $8.41 | 182400 |
| 2024-11-21 | 22.26 | $8.40 | 217300 |
| 2024-11-20 | 23.01 | $8.29 | 231600 |
| 2024-11-19 | 23.47 | $8.26 | 275456 |
| 2024-11-18 | 23.85 | $8.34 | 209800 |
| 2024-11-15 | 24.53 | $8.34 | 339525 |
| 2024-11-14 | 25.24 | $8.60 | 472210 |
| 2024-11-13 | 26.33 | $8.75 | 401300 |
| 2024-11-12 | 27.32 | $8.93 | 317756 |
| 2024-11-11 | 28.06 | $8.94 | 291700 |
| 2024-11-08 | 28.88 | $8.80 | 262500 |
| 2024-11-07 | 29.96 | $8.88 | 462653 |
| 2024-11-06 | 31.09 | $8.95 | 466749 |
| 2024-11-05 | 32.43 | $8.13 | 248222 |
| 2024-11-04 | 32.45 | $7.99 | 281400 |
| 2024-11-01 | 32.30 | $7.96 | 333800 |
| 2024-10-31 | 32.08 | $8.05 | 201600 |
| 2024-10-30 | 32.06 | $8.30 | 206348 |
| 2024-10-29 | 32.33 | $8.28 | 251200 |
| 2024-10-28 | 32.07 | $8.31 | 298000 |
| 2024-10-25 | 31.87 | $8.15 | 195726 |
| 2024-10-24 | 31.62 | $8.26 | 250100 |
| 2024-10-23 | 31.16 | $8.23 | 285028 |
| 2024-10-22 | 30.73 | $8.36 | 354000 |
| 2024-10-21 | 30.44 | $8.43 | 357746 |
| 2024-10-18 | 30.30 | $8.47 | 260903 |
| 2024-10-17 | 30.14 | $8.49 | 278439 |
| 2024-10-16 | 29.98 | $8.58 | 319700 |
| 2024-10-15 | 29.93 | $8.42 | 368700 |
| 2024-10-14 | 29.67 | $8.28 | 441237 |
| 2024-10-11 | 28.83 | $8.36 | 516400 |
| 2024-10-10 | 27.95 | $8.26 | 423525 |
| 2024-10-09 | 26.83 | $8.35 | 534558 |
| 2024-10-08 | 25.73 | $8.31 | 753818 |
| 2024-10-07 | 24.58 | $8.22 | 778427 |
| 2024-10-04 | 23.34 | $8.37 | 789500 |
| 2024-10-03 | 22.17 | $8.36 | 787519 |
| 2024-10-02 | 20.91 | $8.35 | 1.2M |
| 2024-10-01 | 19.71 | $9.47 | 525300 |
| 2024-09-30 | 19.88 | $9.70 | 348512 |
| 2024-09-27 | 19.80 | $9.46 | 450815 |
| 2024-09-26 | 19.64 | $9.40 | 463125 |
| 2024-09-25 | 18.83 | $9.28 | 526401 |
| 2024-09-24 | 17.98 | $9.46 | 341930 |
| 2024-09-23 | 17.37 | $9.59 | 307400 |
| 2024-09-20 | 16.92 | $9.94 | 1.2M |
| 2024-09-19 | 17.04 | $10.17 | 338709 |
| 2024-09-18 | 17.44 | $9.99 | 319600 |
| 2024-09-17 | 17.86 | $10.04 | 308227 |
| 2024-09-16 | 18.40 | $9.97 | 208625 |
| 2024-09-13 | 18.95 | $10.01 | 239306 |
| 2024-09-12 | 19.33 | $9.86 | 206500 |
| 2024-09-11 | 19.54 | $9.74 | 292634 |
| 2024-09-10 | 19.53 | $9.84 | 338200 |
| 2024-09-09 | 19.32 | $9.57 | 276646 |
| 2024-09-06 | 18.56 | $9.56 | 212800 |
| 2024-09-05 | 17.87 | $9.84 | 242200 |
| 2024-09-04 | 17.54 | $9.95 | 495303 |
| 2024-09-03 | 17.27 | $10.10 | 373100 |
| 2024-08-30 | 17.40 | $10.43 | 853400 |
| 2024-08-29 | 17.75 | $10.36 | 327100 |
| 2024-08-28 | 17.93 | $10.19 | 266900 |
| 2024-08-27 | 17.84 | $10.17 | 189700 |
| 2024-08-26 | 17.77 | $10.25 | 193500 |
| 2024-08-23 | 17.80 | $10.19 | 259400 |
| 2024-08-22 | 17.63 | $10.03 | 256116 |
| 2024-08-21 | 17.59 | $10.24 | 288118 |
| 2024-08-20 | 17.59 | $10.02 | 277512 |
| 2024-08-19 | 17.58 | $10.27 | 337300 |
| 2024-08-16 | 17.68 | $10.18 | 273246 |
| 2024-08-15 | 17.88 | $10.20 | 275938 |
| 2024-08-14 | 18.07 | $10.04 | 240548 |
| 2024-08-13 | 17.94 | $9.94 | 304229 |
| 2024-08-12 | 17.68 | $9.94 | 290100 |
| 2024-08-09 | 17.41 | $10.07 | 343446 |
| 2024-08-08 | 17.14 | $10.23 | 324414 |
| 2024-08-07 | 17.04 | $10.17 | 289226 |
| 2024-08-06 | 17.08 | $10.70 | 351300 |
| 2024-08-05 | 17.54 | $10.76 | 414815 |
| 2024-08-02 | 18.13 | $11.25 | 330100 |
| 2024-08-01 | 18.96 | $11.18 | 313415 |
| 2024-07-31 | 19.72 | $11.93 | 478000 |
| 2024-07-30 | 19.41 | $11.94 | 283300 |
| 2024-07-29 | 19.33 | $11.70 | 326300 |
| 2024-07-26 | 19.43 | $11.71 | 515128 |
| 2024-07-25 | 19.53 | $11.60 | 521741 |
| 2024-07-24 | 19.77 | $11.46 | 678301 |
| 2024-07-23 | 20.02 | $11.04 | 497400 |
| 2024-07-22 | 20.92 | $11.45 | 504700 |
| 2024-07-19 | 21.24 | $11.20 | 694645 |
| 2024-07-18 | 21.76 | $10.62 | 429100 |
| 2024-07-17 | 22.70 | $10.97 | 593615 |
| 2024-07-16 | 23.48 | $10.96 | 448109 |
| 2024-07-15 | 24.41 | $10.31 | 461500 |
| 2024-07-12 | 25.22 | $10.23 | 893900 |
| 2024-07-11 | 26.08 | $10.25 | 444541 |
| 2024-07-10 | 26.64 | $9.77 | 425500 |
| 2024-07-09 | 26.48 | $9.78 | 534548 |
| 2024-07-08 | 26.31 | $10.12 | 330900 |
| 2024-07-05 | 26.55 | $10.23 | 491406 |
| 2024-07-03 | 26.24 | $10.55 | 248000 |
| 2024-07-02 | 26.20 | $10.42 | 350042 |
| 2024-07-01 | 26.15 | $10.66 | 410100 |
| 2024-06-28 | 26.44 | $11.04 | 608700 |
| 2024-06-27 | 27.16 | $11.03 | 429822 |
| 2024-06-26 | 27.68 | $10.99 | 587938 |
| 2024-06-25 | 28.11 | $10.86 | 744808 |
| 2024-06-24 | 28.27 | $10.79 | 968919 |
| 2024-06-21 | 28.44 | $10.49 | 9.6M |
| 2024-06-20 | 28.47 | $10.68 | 718326 |
| 2024-06-18 | 28.23 | $10.59 | 592105 |
| 2024-06-17 | 27.73 | $10.60 | 733500 |
| 2024-06-14 | 27.22 | $10.62 | 995800 |
| 2024-06-13 | 26.91 | $10.70 | 720800 |
| 2024-06-12 | 26.26 | $10.64 | 673003 |
| 2024-06-11 | 25.83 | $10.76 | 724105 |
| 2024-06-10 | 24.77 | $10.55 | 1.6M |
| 2024-06-07 | 23.66 | $10.99 | 254548 |
| 2024-06-06 | 23.77 | $11.10 | 293800 |
| 2024-06-05 | 24.20 | $11.28 | 190132 |
| 2024-06-04 | 24.80 | $11.31 | 301421 |
| 2024-06-03 | 25.34 | $11.29 | 313400 |
| 2024-05-31 | 26.04 | $11.45 | 379800 |
| 2024-05-30 | 26.50 | $11.16 | 276400 |
| 2024-05-29 | 26.37 | $10.91 | 214300 |
| 2024-05-28 | 26.14 | $11.14 | 158200 |
| 2024-05-24 | 26.27 | $11.16 | 249928 |
| 2024-05-23 | 26.23 | $11.09 | 464612 |
| 2024-05-22 | 26.19 | $11.21 | 331600 |
| 2024-05-21 | 26.31 | $11.10 | 171826 |
| 2024-05-20 | 26.47 | $11.31 | 216800 |
| 2024-05-17 | 26.93 | $11.45 | 207039 |
| 2024-05-16 | 27.65 | $11.51 | 233000 |
| 2024-05-15 | 28.34 | $11.42 | 245900 |
| 2024-05-14 | 28.91 | $11.56 | 234000 |
| 2024-05-13 | 29.93 | $11.61 | 278300 |
| 2024-05-10 | 30.68 | $11.30 | 231000 |
| 2024-05-09 | 30.91 | $11.35 | 398104 |
| 2024-05-08 | 31.21 | $11.32 | 165500 |
| 2024-05-07 | 31.25 | $11.12 | 266232 |
| 2024-05-06 | 31.41 | $11.23 | 180102 |
| 2024-05-03 | 31.68 | $11.17 | 173200 |
| 2024-05-02 | 31.95 | $11.19 | 271117 |
| 2024-05-01 | 32.09 | $11.10 | 188200 |
| 2024-04-30 | 32.24 | $11.05 | 351635 |
| 2024-04-29 | 31.97 | $11.05 | 294505 |
| 2024-04-26 | 31.86 | $11.10 | 307701 |
| 2024-04-25 | 31.39 | $11.01 | 214800 |
| 2024-04-24 | 30.96 | $11.23 | 348200 |
| 2024-04-23 | 30.67 | $11.26 | 355700 |
| 2024-04-22 | 30.41 | $11.23 | 262918 |
| 2024-04-19 | 30.18 | $11.27 | 360226 |
| 2024-04-18 | 29.49 | $11.05 | 338700 |
| 2024-04-17 | 28.61 | $11.01 | 257908 |
| 2024-04-16 | 27.69 | $11.21 | 312200 |
| 2024-04-15 | 26.48 | $11.33 | 329600 |
| 2024-04-12 | 25.27 | $11.61 | 240300 |
| 2024-04-11 | 24.20 | $11.82 | 218000 |
| 2024-04-10 | 23.13 | $11.77 | 629300 |
| 2024-04-09 | 22.01 | $12.11 | 333114 |
| 2024-04-08 | 21.06 | $11.95 | 370900 |
| 2024-04-05 | 19.96 | $12.03 | 711703 |
| 2024-04-04 | 18.79 | $11.35 | 1.1M |
| 2024-04-03 | 16.76 | $12.28 | 371736 |
| 2024-04-02 | 15.75 | $12.60 | 389212 |
| 2024-04-01 | 14.95 | $12.97 | 298800 |
| 2024-03-28 | 14.66 | $13.16 | 274340 |
| 2024-03-27 | 14.54 | $13.06 | 328505 |
| 2024-03-26 | 14.10 | $12.65 | 214912 |
| 2024-03-25 | 13.45 | $12.96 | 184400 |
| 2024-03-22 | 13.12 | $12.94 | 209100 |
| 2024-03-21 | 12.77 | $13.17 | 385919 |
| 2024-03-20 | 12.69 | $13.11 | 331112 |
| 2024-03-19 | 12.48 | $12.90 | 380500 |
| 2024-03-18 | 12.44 | $13.06 | 497922 |
| 2024-03-15 | 12.59 | $13.26 | 7.7M |
| 2024-03-14 | 12.74 | $12.95 | 666800 |
| 2024-03-13 | 12.91 | $13.56 | 492800 |
| 2024-03-12 | 13.32 | $13.49 | 573449 |
| 2024-03-11 | 13.73 | $13.73 | 546800 |
| 2024-03-08 | 13.90 | $14.04 | 247220 |
| 2024-03-07 | 13.44 | $13.80 | 200914 |
| 2024-03-06 | 13.48 | $13.65 | 351700 |
| 2024-03-05 | 13.51 | $13.52 | 213649 |
| 2024-03-04 | 13.46 | $14.09 | 394200 |
| 2024-03-01 | 12.38 | $13.94 | 267562 |
| 2024-02-29 | 11.57 | $13.83 | 237200 |
| 2024-02-28 | 10.91 | $13.61 | 244339 |
| 2024-02-27 | 10.32 | $13.74 | 294200 |
| 2024-02-26 | 9.71 | $13.42 | 335637 |
| 2024-02-23 | 9.59 | $13.25 | 292623 |
| 2024-02-22 | 9.76 | $13.07 | 428100 |
| 2024-02-21 | 9.96 | $13.25 | 207814 |
| 2024-02-20 | 10.17 | $13.12 | 232900 |
| 2024-02-16 | 10.31 | $13.42 | 731801 |
| 2024-02-15 | 10.02 | $13.56 | 279036 |
| 2024-02-14 | 9.72 | $13.19 | 249600 |
| 2024-02-13 | 9.97 | $13.03 | 357000 |
| 2024-02-12 | 10.23 | $13.84 | 279800 |
| 2024-02-09 | 10.10 | $13.22 | 251300 |
| 2024-02-08 | 10.15 | $13.22 | 408839 |
| 2024-02-07 | 10.13 | $13.08 | 220700 |
| 2024-02-06 | 10.27 | $13.37 | 297800 |
| 2024-02-05 | 10.64 | $13.25 | 221342 |
| 2024-02-02 | 10.68 | $13.32 | 201400 |
| 2024-02-01 | 11.17 | $13.48 | 177300 |
| 2024-01-31 | 11.68 | $13.46 | 255512 |
| 2024-01-30 | 12.00 | $13.54 | 182300 |
| 2024-01-29 | 12.59 | $13.63 | 179343 |
| 2024-01-26 | 12.99 | $13.74 | 158700 |
| 2024-01-25 | 13.16 | $13.85 | 380615 |
| 2024-01-24 | 13.47 | $13.62 | 180421 |
| 2024-01-23 | 14.17 | $13.49 | 313143 |
| 2024-01-22 | 14.85 | $13.53 | 265334 |
| 2024-01-19 | 15.45 | $13.18 | 217900 |
| 2024-01-18 | 15.35 | $13.09 | 209900 |
| 2024-01-17 | 15.17 | $13.09 | 302000 |
| 2024-01-16 | 14.95 | $13.07 | 325700 |
| 2024-01-12 | 15.07 | $13.14 | 259428 |
| 2024-01-11 | 15.20 | $13.10 | 329833 |
| 2024-01-10 | 14.84 | $12.99 | 273600 |
| 2024-01-09 | 14.13 | $12.65 | 304534 |
| 2024-01-08 | 13.25 | $13.04 | 305800 |
| 2024-01-05 | 12.85 | $13.13 | 294419 |
| 2024-01-04 | 12.52 | $13.36 | 777500 |
| 2024-01-03 | 12.62 | $13.69 | 399300 |
| 2024-01-02 | 11.76 | $13.98 | 312246 |
| 2023-12-29 | 11.47 | $14.17 | 249733 |
| 2023-12-28 | 11.51 | $14.26 | 159500 |
| 2023-12-27 | 11.44 | $14.16 | 137200 |
| 2023-12-26 | 11.55 | $14.22 | 112204 |
| 2023-12-22 | 11.55 | $14.15 | 210523 |
| 2023-12-21 | 11.58 | $14.15 | 148200 |
| 2023-12-20 | 11.52 | $14.08 | 239301 |
| 2023-12-19 | 11.51 | $14.11 | 168501 |
| 2023-12-18 | 11.64 | $14.21 | 234502 |
| 2023-12-15 | 11.88 | $14.13 | 2.8M |
| 2023-12-14 | 12.14 | $14.43 | 273727 |
| 2023-12-13 | 12.57 | $14.32 | 361800 |
| 2023-12-12 | 12.44 | $14.02 | 223500 |
| 2023-12-11 | 12.59 | $14.25 | 176200 |
| 2023-12-08 | 12.96 | $14.30 | 167211 |
| 2023-12-07 | 13.17 | $14.12 | 174200 |
| 2023-12-06 | 13.01 | $14.12 | 179600 |
| 2023-12-05 | 13.31 | $13.97 | 228045 |
| 2023-12-04 | 13.61 | $14.22 | 239700 |
| 2023-12-01 | 14.26 | $14.08 | 237901 |
| 2023-11-30 | 14.71 | $13.60 | 204335 |
| 2023-11-29 | 14.32 | $13.61 | 247100 |
| 2023-11-28 | 13.90 | $13.69 | 112300 |
| 2023-11-27 | 13.83 | $13.86 | 150100 |
| 2023-11-24 | 14.06 | $14.02 | 59343 |
| 2023-11-22 | 14.44 | $14.01 | 125344 |
| 2023-11-21 | 14.96 | $14.04 | 301400 |
| 2023-11-20 | 15.60 | $14.30 | 113100 |
| 2023-11-17 | 16.36 | $14.18 | 128116 |
| 2023-11-16 | 17.20 | $14.18 | 90600 |
| 2023-11-15 | 17.95 | $14.26 | 119900 |
| 2023-11-14 | 18.50 | $14.46 | 164800 |
| 2023-11-13 | 19.12 | $13.74 | 93400 |
| 2023-11-10 | 19.23 | $13.70 | 137526 |
| 2023-11-09 | 19.35 | $13.60 | 240744 |
| 2023-11-08 | 19.75 | $13.63 | 100900 |
| 2023-11-07 | 20.17 | $13.75 | 109700 |
| 2023-11-06 | 20.91 | $13.98 | 130312 |
| 2023-11-03 | 21.77 | $13.93 | 135500 |
| 2023-11-02 | 22.66 | $13.72 | 123540 |
| 2023-11-01 | 23.10 | $13.55 | 137900 |
| 2023-10-31 | 23.14 | $13.47 | 115410 |
| 2023-10-30 | 22.97 | $13.27 | 117712 |
| 2023-10-27 | 22.78 | $13.29 | 90717 |
| 2023-10-26 | 22.47 | $13.51 | 124700 |
| 2023-10-25 | 22.13 | $13.26 | 128600 |
| 2023-10-24 | 21.20 | $13.32 | 225200 |
| 2023-10-23 | 20.24 | $13.50 | 239025 |
| 2023-10-20 | 19.60 | $13.86 | 232600 |
| 2023-10-19 | 19.33 | $14.06 | 262807 |
| 2023-10-18 | 19.15 | $14.19 | 144322 |
| 2023-10-17 | 19.22 | $14.41 | 255336 |
| 2023-10-16 | 19.30 | $14.15 | 196700 |
| 2023-10-13 | 18.77 | $13.90 | 219400 |
| 2023-10-12 | 18.15 | $14.10 | 220604 |
| 2023-10-11 | 17.42 | $14.11 | 206300 |
| 2023-10-10 | 16.64 | $14.07 | 247900 |
| 2023-10-09 | 15.94 | $14.15 | 250600 |
| 2023-10-06 | 15.12 | $14.08 | 314640 |
| 2023-10-05 | 14.24 | $13.53 | 429300 |
| 2023-10-04 | 12.53 | $14.48 | 412800 |
| 2023-10-03 | 12.29 | $14.56 | 144100 |
| 2023-10-02 | 12.25 | $14.78 | 167038 |
| 2023-09-29 | 12.37 | $14.91 | 148800 |
| 2023-09-28 | 12.95 | $15.05 | 207900 |
| 2023-09-27 | 13.40 | $15.08 | 96806 |
| 2023-09-26 | 13.65 | $14.82 | 132416 |
| 2023-09-25 | 13.92 | $15.16 | 70440 |
| 2023-09-22 | 14.50 | $15.07 | 97200 |
| 2023-09-21 | 15.22 | $15.29 | 158209 |
| 2023-09-20 | 15.91 | $14.98 | 78820 |
| 2023-09-19 | 16.38 | $15.01 | 123346 |
| 2023-09-18 | 16.78 | $15.13 | 125200 |
| 2023-09-15 | 17.21 | $15.09 | 465900 |
| 2023-09-14 | 17.53 | $15.19 | 98600 |
| 2023-09-13 | 17.75 | $14.71 | 110200 |
| 2023-09-12 | 17.10 | $14.75 | 141400 |
| 2023-09-11 | 16.41 | $14.77 | 96839 |
| 2023-09-08 | 15.19 | $14.71 | 122633 |
| 2023-09-07 | 13.90 | $14.98 | 250109 |
| 2023-09-06 | 12.88 | $15.37 | 170100 |
| 2023-09-05 | 12.29 | $15.28 | 149501 |
| 2023-09-01 | 11.67 | $15.67 | 131100 |
| 2023-08-31 | 11.83 | $15.51 | 115200 |
| 2023-08-30 | 12.04 | $15.79 | 145703 |
| 2023-08-29 | 12.26 | $15.38 | 210945 |
| 2023-08-28 | 11.81 | $15.42 | 90407 |
| 2023-08-25 | 11.38 | $15.30 | 132234 |
| 2023-08-24 | 10.67 | $15.29 | 179300 |
| 2023-08-23 | 9.93 | $15.39 | 118121 |
| 2023-08-22 | 9.38 | $15.55 | 174122 |
| 2023-08-21 | 9.12 | $15.86 | 126100 |
| 2023-08-18 | 9.43 | $15.96 | 125100 |
| 2023-08-17 | 9.86 | $16.02 | 105200 |
| 2023-08-16 | 10.22 | $16.07 | 246100 |
| 2023-08-15 | 10.42 | $16.18 | 79015 |
| 2023-08-14 | 10.81 | $16.30 | 93600 |
| 2023-08-11 | 11.03 | $16.26 | 96300 |
| 2023-08-10 | 11.10 | $16.12 | 124732 |
| 2023-08-09 | 11.17 | $16.32 | 138617 |
| 2023-08-08 | 11.13 | $16.09 | 110711 |
| 2023-08-07 | 11.28 | $16.32 | 146900 |
| 2023-08-04 | 11.18 | $16.03 | 112503 |
| 2023-08-03 | 11.18 | $16.14 | 119839 |
| 2023-08-02 | 11.25 | $15.94 | 133800 |
| 2023-08-01 | 11.66 | $16.06 | 205835 |
| 2023-07-31 | 12.07 | $15.98 | 112800 |
| 2023-07-28 | 12.70 | $15.82 | 166500 |
| 2023-07-27 | 13.37 | $15.84 | 180100 |
| 2023-07-26 | 14.07 | $16.31 | 327404 |
| 2023-07-25 | 13.98 | $16.72 | 299100 |
| 2023-07-24 | 13.79 | $16.40 | 467249 |
| 2023-07-21 | 14.39 | $15.95 | 130200 |
| 2023-07-20 | 14.77 | $16.34 | 146300 |
| 2023-07-19 | 14.55 | $16.59 | 123407 |
| 2023-07-18 | 14.06 | $16.56 | 127400 |
| 2023-07-17 | 13.38 | $16.48 | 121400 |
| 2023-07-14 | 12.92 | $16.47 | 120500 |
| 2023-07-13 | 12.58 | $16.22 | 129400 |
| 2023-07-12 | 12.58 | $16.04 | 213800 |
| 2023-07-11 | 12.58 | $16.21 | 102823 |
| 2023-07-10 | 12.94 | $15.98 | 113300 |
| 2023-07-07 | 13.33 | $15.97 | 179126 |
| 2023-07-06 | 14.02 | $15.78 | 130900 |
| 2023-07-05 | 14.32 | $15.91 | 208800 |
| 2023-07-03 | 14.91 | $15.95 | 113300 |
| 2023-06-30 | 15.47 | $15.71 | 122379 |
| 2023-06-29 | 16.17 | $15.80 | 142200 |
| 2023-06-28 | 16.95 | $15.73 | 109110 |
| 2023-06-27 | 17.34 | $15.64 | 133100 |
| 2023-06-26 | 17.90 | $15.71 | 126300 |
| 2023-06-23 | 18.60 | $15.89 | 296600 |
| 2023-06-22 | 19.50 | $16.19 | 222300 |
| 2023-06-21 | 20.44 | $16.14 | 149335 |
| 2023-06-20 | 21.39 | $16.14 | 213016 |
| 2023-06-16 | 22.38 | $16.01 | 1.2M |
| 2023-06-15 | 23.36 | $15.90 | 235813 |
| 2023-06-14 | 24.30 | $15.94 | 213300 |
| 2023-06-13 | 25.42 | $16.71 | 138246 |
| 2023-06-12 | 25.69 | $16.85 | 162000 |
| 2023-06-09 | 25.75 | $16.88 | 171102 |
| 2023-06-08 | 25.83 | $16.82 | 152100 |
| 2023-06-07 | 25.62 | $17.20 | 208540 |
| 2023-06-06 | 25.40 | $16.58 | 141100 |
| 2023-06-05 | 25.75 | $15.98 | 154100 |
| 2023-06-02 | 26.51 | $16.17 | 194136 |
| 2023-06-01 | 27.46 | $15.46 | 135227 |
| 2023-05-31 | 28.36 | $15.28 | 221420 |
| 2023-05-30 | 29.17 | $15.42 | 113900 |
| 2023-05-26 | 30.19 | $15.57 | 81800 |
| 2023-05-25 | 31.26 | $15.37 | 74423 |
| 2023-05-24 | 32.39 | $15.71 | 175736 |
| 2023-05-23 | 34.05 | $15.95 | 163345 |
| 2023-05-22 | 35.81 | $15.77 | 103107 |
| 2023-05-19 | 37.19 | $15.47 | 127600 |
| 2023-05-18 | 38.16 | $15.39 | 112700 |
| 2023-05-17 | 38.84 | $15.13 | 154000 |
| 2023-05-16 | 39.14 | $15.00 | 108037 |
| 2023-05-15 | 39.57 | $15.23 | 174200 |
| 2023-05-12 | 40.15 | $15.06 | 110600 |
| 2023-05-11 | 40.46 | $14.85 | 157305 |
| 2023-05-10 | 40.48 | $14.83 | 225400 |
| 2023-05-09 | 40.46 | $14.48 | 184800 |
| 2023-05-08 | 39.93 | $14.46 | 112800 |
| 2023-05-05 | 39.46 | $14.59 | 148400 |
| 2023-05-04 | 38.96 | $14.28 | 153700 |
| 2023-05-03 | 37.86 | $14.36 | 194100 |
| 2023-05-02 | 36.86 | $14.29 | 419475 |
| 2023-05-01 | 35.81 | $14.54 | 299214 |
| 2023-04-28 | 34.89 | $14.59 | 194900 |
| 2023-04-27 | 33.97 | $14.50 | 157911 |
| 2023-04-26 | 32.59 | $14.33 | 196200 |
| 2023-04-25 | 31.14 | $14.46 | 285446 |
| 2023-04-24 | 29.71 | $14.90 | 350146 |
| 2023-04-21 | 28.45 | $15.03 | 311300 |
| 2023-04-20 | 27.20 | $15.27 | 164723 |
| 2023-04-19 | 25.95 | $15.34 | 133900 |
| 2023-04-18 | 24.73 | $15.59 | 214100 |
| 2023-04-17 | 23.62 | $15.87 | 190600 |
| 2023-04-14 | 22.59 | $15.76 | 232127 |
| 2023-04-13 | 21.51 | $15.89 | 194901 |
| 2023-04-12 | 20.29 | $15.63 | 217400 |
| 2023-04-11 | 18.83 | $15.80 | 353721 |
| 2023-04-10 | 17.28 | $15.89 | 214103 |
| 2023-04-06 | 15.69 | $15.71 | 308800 |
| 2023-04-05 | 14.02 | $15.29 | 801600 |
| 2023-04-04 | 11.93 | $16.62 | 269200 |
| 2023-04-03 | 11.29 | $17.09 | 149212 |
| 2023-03-31 | 11.11 | $17.06 | 256100 |
| 2023-03-30 | 10.69 | $16.87 | 152400 |
| 2023-03-29 | 10.11 | $16.84 | 212200 |
| 2023-03-28 | 9.50 | $17.14 | 126412 |
| 2023-03-27 | 9.18 | $17.35 | 186900 |
| 2023-03-24 | 9.13 | $17.09 | 264616 |
| 2023-03-23 | 8.75 | $16.90 | 187900 |
| 2023-03-22 | 8.54 | $17.51 | 244800 |
| 2023-03-21 | 8.79 | $17.61 | 212000 |
| 2023-03-20 | 9.04 | $17.32 | 210700 |
| 2023-03-17 | 9.08 | $17.15 | 1.4M |
| 2023-03-16 | 9.12 | $17.79 | 313300 |
| 2023-03-15 | 9.21 | $17.55 | 284036 |
| 2023-03-14 | 9.60 | $17.86 | 260315 |
| 2023-03-13 | 9.57 | $17.49 | 296527 |
| 2023-03-10 | 9.58 | $17.64 | 185042 |
| 2023-03-09 | 10.04 | $17.84 | 124340 |
| 2023-03-08 | 10.25 | $17.74 | 127347 |
| 2023-03-07 | 10.65 | $17.78 | 160219 |
| 2023-03-06 | 11.06 | $17.92 | 142300 |
| 2023-03-03 | 11.13 | $18.27 | 160600 |
| 2023-03-02 | 11.36 | $18.02 | 126400 |
| 2023-03-01 | 11.82 | $18.13 | 113400 |
| 2023-02-28 | 12.16 | $18.06 | 218400 |
| 2023-02-27 | 12.60 | $17.95 | 163700 |
| 2023-02-24 | 13.07 | $18.05 | 276200 |
| 2023-02-23 | 13.59 | $18.30 | 142815 |
| 2023-02-22 | 14.16 | $18.05 | 242600 |
| 2023-02-21 | 14.72 | $18.01 | 140900 |
| 2023-02-17 | 15.42 | $18.30 | 137225 |
| 2023-02-16 | 16.08 | $18.26 | 163508 |
| 2023-02-15 | 16.93 | $18.15 | 104100 |
| 2023-02-14 | 17.56 | $18.07 | 113400 |
| 2023-02-13 | 18.45 | $18.10 | 175400 |
| 2023-02-10 | 19.31 | $17.78 | 123500 |
| 2023-02-09 | 19.82 | $17.69 | 165424 |
| 2023-02-08 | 20.35 | $17.80 | 124000 |
| 2023-02-07 | 21.12 | $18.04 | 189114 |
| 2023-02-06 | 21.94 | $18.09 | 205000 |
| 2023-02-03 | 22.94 | $18.10 | 222600 |
| 2023-02-02 | 23.99 | $18.08 | 249626 |
| 2023-02-01 | 24.81 | $17.73 | 315632 |
| 2023-01-31 | 25.47 | $17.27 | 273200 |
| 2023-01-30 | 25.34 | $16.63 | 130836 |
| 2023-01-27 | 24.67 | $16.85 | 111020 |
| 2023-01-26 | 24.12 | $16.93 | 121000 |
| 2023-01-25 | 23.46 | $16.80 | 107770 |
| 2023-01-24 | 22.56 | $16.78 | 110706 |
| 2023-01-23 | 21.62 | $16.64 | 209726 |
| 2023-01-20 | 20.65 | $16.57 | 277000 |
| 2023-01-19 | 19.62 | $16.88 | 257617 |
| 2023-01-18 | 18.80 | $16.99 | 330400 |
| 2023-01-17 | 18.02 | $17.48 | 196900 |
| 2023-01-13 | 17.51 | $17.64 | 124900 |
| 2023-01-12 | 17.02 | $17.67 | 272240 |
| 2023-01-11 | 16.52 | $17.62 | 230042 |
| 2023-01-10 | 15.63 | $17.41 | 320475 |
| 2023-01-09 | 14.57 | $17.04 | 273800 |
| 2023-01-06 | 13.44 | $16.95 | 388102 |
| 2023-01-05 | 11.56 | $15.42 | 774000 |
| 2023-01-04 | 9.57 | $18.62 | 158221 |
| 2023-01-03 | 9.90 | $18.54 | 184800 |
| 2022-12-30 | 10.24 | $18.38 | 85538 |
| 2022-12-29 | 10.17 | $18.50 | 83641 |
| 2022-12-28 | 10.30 | $18.32 | 81405 |
| 2022-12-27 | 10.43 | $18.56 | 101400 |
| 2022-12-23 | 10.73 | $18.52 | 84311 |
| 2022-12-22 | 10.95 | $18.46 | 84010 |
| 2022-12-21 | 11.14 | $18.65 | 89313 |
| 2022-12-20 | 11.61 | $18.49 | 107520 |
| 2022-12-19 | 12.04 | $18.24 | 118800 |
| 2022-12-16 | 12.57 | $18.36 | 568700 |
| 2022-12-15 | 13.23 | $18.63 | 397305 |
| 2022-12-14 | 13.92 | $19.18 | 208600 |
| 2022-12-13 | 13.85 | $18.80 | 258941 |
| 2022-12-12 | 13.84 | $18.72 | 194625 |
| 2022-12-09 | 14.15 | $19.00 | 123303 |
| 2022-12-08 | 14.08 | $19.24 | 174400 |
| 2022-12-07 | 14.16 | $19.04 | 140544 |
| 2022-12-06 | 14.29 | $19.28 | 136636 |
| 2022-12-05 | 14.20 | $19.22 | 101400 |
| 2022-12-02 | 14.39 | $19.24 | 67200 |
| 2022-12-01 | 14.46 | $19.36 | 89500 |
| 2022-11-30 | 14.54 | $19.30 | 285100 |
| 2022-11-29 | 14.75 | $19.05 | 92400 |
| 2022-11-28 | 14.55 | $19.11 | 132300 |
| 2022-11-25 | 14.32 | $19.30 | 40115 |
| 2022-11-23 | 13.86 | $19.18 | 78700 |
| 2022-11-22 | 13.38 | $19.49 | 109943 |
| 2022-11-21 | 12.83 | $19.38 | 155100 |
| 2022-11-18 | 12.25 | $19.03 | 141539 |
| 2022-11-17 | 11.64 | $19.14 | 102500 |
| 2022-11-16 | 11.40 | $18.74 | 109308 |
| 2022-11-15 | 11.31 | $19.03 | 181735 |
| 2022-11-14 | 10.79 | $18.59 | 144100 |
| 2022-11-11 | 10.98 | $18.40 | 125400 |
| 2022-11-10 | 11.04 | $18.93 | 124200 |
| 2022-11-09 | 10.83 | $18.24 | 165700 |
| 2022-11-08 | 11.19 | $18.14 | 198005 |
| 2022-11-07 | 11.56 | $18.20 | 132400 |
| 2022-11-04 | 12.11 | $18.04 | 170300 |
| 2022-11-03 | 12.52 | $17.82 | 106800 |
| 2022-11-02 | 13.02 | $18.06 | 147827 |
| 2022-11-01 | 13.69 | $18.64 | 178200 |
| 2022-10-31 | 13.89 | $18.27 | 161400 |
| 2022-10-28 | 14.44 | $18.55 | 121926 |
| 2022-10-27 | 15.03 | $17.96 | 115709 |
| 2022-10-26 | 15.68 | $17.87 | 106132 |
| 2022-10-25 | 16.30 | $17.83 | 174800 |
| 2022-10-24 | 16.83 | $17.81 | 99600 |
| 2022-10-21 | 17.31 | $17.76 | 189031 |
| 2022-10-20 | 17.73 | $17.73 | 153435 |
| 2022-10-19 | 18.25 | $18.23 | 171600 |
| 2022-10-18 | 19.02 | $18.13 | 138828 |
| 2022-10-17 | 19.94 | $17.72 | 168925 |
| 2022-10-14 | 20.72 | $17.57 | 264331 |
| 2022-10-13 | 21.28 | $17.58 | 243500 |
| 2022-10-12 | 21.82 | $17.07 | 239587 |
| 2022-10-11 | 22.15 | $16.48 | 341825 |
| 2022-10-10 | 21.85 | $16.32 | 440337 |
| 2022-10-07 | 21.53 | $15.85 | 505746 |
| 2022-10-06 | 20.45 | $16.18 | 587114 |
| 2022-10-05 | 19.31 | $17.96 | 427400 |
| 2022-10-04 | 19.38 | $18.73 | 190823 |
| 2022-10-03 | 20.03 | $18.34 | 218800 |
| 2022-09-30 | 20.14 | $18.07 | 220407 |
| 2022-09-29 | 20.16 | $17.88 | 182846 |
| 2022-09-28 | 19.66 | $17.95 | 163603 |
| 2022-09-27 | 19.23 | $17.63 | 106902 |
| 2022-09-26 | 18.73 | $17.67 | 144915 |
| 2022-09-23 | 18.16 | $17.53 | 223336 |
| 2022-09-22 | 17.25 | $18.13 | 203818 |
| 2022-09-21 | 16.74 | $19.06 | 176811 |
| 2022-09-20 | 16.95 | $18.93 | 180700 |
| 2022-09-19 | 16.81 | $19.35 | 120944 |
| 2022-09-16 | 16.74 | $18.96 | 466230 |
| 2022-09-15 | 16.39 | $19.15 | 159700 |
| 2022-09-14 | 16.27 | $19.33 | 177700 |
| 2022-09-13 | 16.18 | $18.98 | 175700 |
| 2022-09-12 | 16.09 | $19.69 | 141348 |
| 2022-09-09 | 16.44 | $19.50 | 103540 |
| 2022-09-08 | 16.63 | $19.18 | 111624 |
| 2022-09-07 | 16.76 | $19.47 | 239726 |
| 2022-09-06 | 17.14 | $19.53 | 219500 |
| 2022-09-02 | 17.40 | $19.39 | 108315 |
| 2022-09-01 | 17.77 | $19.64 | 225542 |
| 2022-08-31 | 18.38 | $19.54 | 345402 |
| 2022-08-30 | 18.92 | $19.87 | 161116 |
| 2022-08-29 | 19.68 | $20.36 | 99900 |
| 2022-08-26 | 20.57 | $20.47 | 130200 |
| 2022-08-25 | 21.21 | $21.12 | 180500 |
| 2022-08-24 | 21.66 | $20.69 | 166600 |
| 2022-08-23 | 22.50 | $20.47 | 231317 |
| 2022-08-22 | 23.19 | $20.97 | 211021 |
| 2022-08-19 | 23.49 | $21.24 | 237105 |
| 2022-08-18 | 23.57 | $21.60 | 135400 |
| 2022-08-17 | 23.28 | $21.39 | 141913 |
| 2022-08-16 | 22.97 | $21.48 | 377737 |
| 2022-08-15 | 22.69 | $21.27 | 195134 |
| 2022-08-12 | 22.73 | $21.28 | 178334 |
| 2022-08-11 | 22.76 | $20.79 | 264103 |
| 2022-08-10 | 22.90 | $20.48 | 182400 |
| 2022-08-09 | 23.32 | $20.05 | 325300 |
| 2022-08-08 | 23.78 | $20.62 | 206800 |
| 2022-08-05 | 23.80 | $20.95 | 296700 |
| 2022-08-04 | 23.34 | $21.30 | 204700 |
| 2022-08-03 | 22.53 | $21.69 | 249446 |
| 2022-08-02 | 21.68 | $21.89 | 369520 |
| 2022-08-01 | 20.48 | $22.00 | 750608 |
| 2022-07-29 | 19.22 | $21.46 | 1.0M |
| 2022-07-28 | 17.84 | $20.25 | 284100 |
| 2022-07-27 | 17.70 | $20.49 | 257500 |
| 2022-07-26 | 17.67 | $19.99 | 179521 |
| 2022-07-25 | 17.93 | $20.09 | 207600 |
| 2022-07-22 | 18.22 | $19.81 | 170949 |
| 2022-07-21 | 18.56 | $20.19 | 178800 |
| 2022-07-20 | 18.95 | $20.14 | 229047 |
| 2022-07-19 | 19.07 | $20.36 | 296100 |
| 2022-07-18 | 19.20 | $19.80 | 143000 |
| 2022-07-15 | 19.56 | $19.62 | 164314 |
| 2022-07-14 | 20.25 | $19.43 | 196117 |
| 2022-07-13 | 20.97 | $19.98 | 261024 |
| 2022-07-12 | 21.63 | $19.72 | 350509 |
| 2022-07-11 | 22.01 | $20.75 | 215946 |
| 2022-07-08 | 21.45 | $21.13 | 289626 |
| 2022-07-07 | 20.72 | $21.05 | 331489 |
| 2022-07-06 | 19.96 | $20.77 | 249600 |
| 2022-07-05 | 19.29 | $20.58 | 430300 |
| 2022-07-01 | 18.83 | $20.67 | 291306 |
| 2022-06-30 | 18.11 | $20.37 | 359900 |
| 2022-06-29 | 17.55 | $19.44 | 416500 |
| 2022-06-28 | 17.15 | $20.17 | 512000 |
| 2022-06-27 | 15.69 | $21.12 | 870200 |
| 2022-06-24 | 14.26 | $20.61 | 992800 |
| 2022-06-23 | 13.11 | $18.41 | 240621 |
| 2022-06-22 | 12.71 | $18.70 | 300830 |
| 2022-06-21 | 12.79 | $18.51 | 197900 |
| 2022-06-17 | 12.91 | $17.64 | 338800 |
| 2022-06-16 | 13.49 | $17.63 | 150300 |
| 2022-06-15 | 14.09 | $18.41 | 137910 |
| 2022-06-14 | 14.19 | $18.10 | 150531 |
| 2022-06-13 | 14.76 | $18.01 | 138805 |
| 2022-06-10 | 15.21 | $18.47 | 85324 |
| 2022-06-09 | 15.13 | $19.05 | 125141 |
| 2022-06-08 | 14.04 | $19.27 | 145128 |
| 2022-06-07 | 12.89 | $19.21 | 195809 |
| 2022-06-06 | 11.85 | $18.68 | 136800 |
| 2022-06-03 | 10.97 | $18.63 | 141941 |
| 2022-06-02 | 10.31 | $18.49 | 120541 |
| 2022-06-01 | 9.80 | $17.96 | 132500 |
| 2022-05-31 | 9.37 | $18.47 | 460519 |
| 2022-05-27 | 8.91 | $18.18 | 123228 |
| 2022-05-26 | 8.71 | $17.75 | 214007 |
| 2022-05-25 | 8.93 | $17.43 | 190229 |
| 2022-05-24 | 9.35 | $17.25 | 170607 |
| 2022-05-23 | 9.47 | $17.05 | 160800 |
| 2022-05-20 | 9.21 | $16.41 | 157900 |
| 2022-05-19 | 8.94 | $16.80 | 178710 |
| 2022-05-18 | 9.17 | $16.98 | 259520 |
| 2022-05-17 | 9.61 | $17.32 | 177236 |
| 2022-05-16 | 9.90 | $16.81 | 316900 |
| 2022-05-13 | 10.01 | $16.66 | 144028 |
| 2022-05-12 | 10.13 | $16.41 | 183306 |
| 2022-05-11 | 10.20 | $16.42 | 121100 |
| 2022-05-10 | 10.62 | $16.57 | 146541 |
| 2022-05-09 | 11.14 | $16.73 | 217028 |
| 2022-05-06 | 11.20 | $16.66 | 142100 |
| 2022-05-05 | 11.38 | $17.04 | 231307 |
| 2022-05-04 | 11.84 | $17.62 | 131700 |
| 2022-05-03 | 12.36 | $17.07 | 264000 |
| 2022-05-02 | 12.47 | $16.96 | 231200 |
| 2022-04-29 | 12.59 | $17.19 | 499700 |
| 2022-04-28 | 13.24 | $17.61 | 117800 |
| 2022-04-27 | 13.92 | $17.07 | 211542 |
| 2022-04-26 | 14.50 | $17.36 | 183114 |
| 2022-04-25 | 15.18 | $17.53 | 199835 |
| 2022-04-22 | 15.89 | $17.61 | 101822 |
| 2022-04-21 | 15.97 | $18.12 | 120000 |
| 2022-04-20 | 15.35 | $18.31 | 177400 |
| 2022-04-19 | 14.47 | $18.11 | 145718 |
| 2022-04-18 | 13.98 | $17.73 | 139900 |
| 2022-04-14 | 13.74 | $17.84 | 141100 |
| 2022-04-13 | 13.35 | $17.52 | 269327 |
| 2022-04-12 | 12.93 | $18.25 | 257316 |
| 2022-04-11 | 12.69 | $17.51 | 190600 |
| 2022-04-08 | 12.64 | $17.90 | 256038 |
| 2022-04-07 | 12.04 | $17.80 | 373749 |
| 2022-04-06 | 11.41 | $16.90 | 200400 |
| 2022-04-05 | 11.75 | $16.84 | 161825 |
| 2022-04-04 | 12.12 | $16.98 | 124607 |
| 2022-04-01 | 12.74 | $17.36 | 222100 |
| 2022-03-31 | 13.21 | $17.14 | 122386 |
| 2022-03-30 | 13.56 | $17.16 | 127533 |
| 2022-03-29 | 13.93 | $17.43 | 232600 |
| 2022-03-28 | 14.31 | $16.70 | 68928 |
| 2022-03-25 | 14.70 | $16.99 | 77900 |
| 2022-03-24 | 15.39 | $16.82 | 79300 |
| 2022-03-23 | 15.81 | $16.53 | 128404 |
| 2022-03-22 | 16.13 | $16.81 | 108805 |
| 2022-03-21 | 16.60 | $16.57 | 102300 |
| 2022-03-18 | 17.10 | $16.79 | 406133 |
| 2022-03-17 | 17.43 | $16.87 | 128000 |
| 2022-03-16 | 17.77 | $16.44 | 114315 |
| 2022-03-15 | 17.64 | $16.40 | 176340 |
| 2022-03-14 | 17.34 | $15.95 | 146144 |
| 2022-03-11 | 16.45 | $15.86 | 151900 |
| 2022-03-10 | 15.57 | $16.54 | 119100 |
| 2022-03-09 | 15.04 | $16.58 | 158234 |
| 2022-03-08 | 14.58 | $16.23 | 102800 |
| 2022-03-07 | 14.08 | $16.58 | 136200 |
| 2022-03-04 | 14.11 | $17.05 | 99800 |
| 2022-03-03 | 14.53 | $17.09 | 114917 |
| 2022-03-02 | 14.90 | $16.88 | 183843 |
| 2022-03-01 | 15.15 | $16.52 | 274800 |
| 2022-02-28 | 15.00 | $16.60 | 251231 |
| 2022-02-25 | 15.08 | $16.75 | 118921 |
| 2022-02-24 | 15.00 | $16.27 | 179000 |
| 2022-02-23 | 14.20 | $16.26 | 206520 |
| 2022-02-22 | 13.68 | $16.42 | 345800 |
| 2022-02-18 | 13.20 | $16.66 | 129700 |
| 2022-02-17 | 13.01 | $16.77 | 157800 |
| 2022-02-16 | 12.46 | $16.80 | 202532 |
| 2022-02-15 | 11.97 | $16.81 | 120748 |
| 2022-02-14 | 11.45 | $16.69 | 129500 |
| 2022-02-11 | 10.72 | $16.54 | 116412 |
| 2022-02-10 | 9.95 | $16.91 | 125941 |
| 2022-02-09 | 9.55 | $17.55 | 92802 |
| 2022-02-08 | 9.77 | $17.63 | 267800 |
| 2022-02-07 | 9.75 | $17.33 | 289600 |
| 2022-02-04 | 9.82 | $17.46 | 124500 |
| 2022-02-03 | 9.86 | $17.53 | 150900 |
| 2022-02-02 | 10.11 | $17.67 | 110102 |
| 2022-02-01 | 10.44 | $17.54 | 302727 |
| 2022-01-31 | 10.54 | $17.43 | 161406 |
| 2022-01-28 | 10.51 | $17.04 | 203416 |
| 2022-01-27 | 10.10 | $17.11 | 134119 |
| 2022-01-26 | 10.16 | $17.40 | 150513 |
| 2022-01-25 | 10.45 | $17.50 | 199000 |
| 2022-01-24 | 10.46 | $17.77 | 243300 |
| 2022-01-21 | 10.48 | $17.44 | 188839 |
| 2022-01-20 | 10.66 | $17.40 | 188727 |
| 2022-01-19 | 11.02 | $17.72 | 140734 |
| 2022-01-18 | 11.58 | $17.76 | 225900 |
| 2022-01-14 | 12.16 | $18.30 | 111503 |
| 2022-01-13 | 12.22 | $18.34 | 100700 |
| 2022-01-12 | 12.12 | $18.20 | 230800 |
| 2022-01-11 | 12.03 | $18.38 | 189200 |
| 2022-01-10 | 11.74 | $18.63 | 501500 |
| 2022-01-07 | 11.21 | $18.99 | 925000 |
| 2022-01-06 | 10.35 | $19.72 | 1.0M |
| 2022-01-05 | 9.45 | $18.20 | 171100 |
| 2022-01-04 | 9.85 | $18.26 | 117900 |
| 2022-01-03 | 10.22 | $18.07 | 79645 |
| 2021-12-31 | 10.32 | $17.84 | 64600 |
| 2021-12-30 | 10.06 | $17.87 | 70300 |
| 2021-12-29 | 9.85 | $18.11 | 51000 |
| 2021-12-28 | 9.99 | $18.09 | 66321 |
| 2021-12-27 | 10.14 | $18.00 | 85000 |
| 2021-12-23 | 10.04 | $17.77 | 88100 |
| 2021-12-22 | 10.12 | $17.50 | 59504 |
| 2021-12-21 | 10.65 | $17.39 | 61700 |
| 2021-12-20 | 11.19 | $17.11 | 126027 |
| 2021-12-17 | 11.49 | $17.29 | 642300 |
| 2021-12-16 | 12.00 | $17.09 | 151700 |
| 2021-12-15 | 12.43 | $17.39 | 174700 |
| 2021-12-14 | 13.07 | $16.81 | 312300 |
| 2021-12-13 | 13.28 | $16.91 | 74931 |
| 2021-12-10 | 13.80 | $17.26 | 64300 |
| 2021-12-09 | 14.30 | $17.34 | 113211 |
| 2021-12-08 | 14.76 | $17.21 | 94200 |
| 2021-12-07 | 15.48 | $17.07 | 154400 |
| 2021-12-06 | 16.24 | $17.15 | 167800 |
| 2021-12-03 | 16.78 | $17.01 | 136800 |
| 2021-12-02 | 17.35 | $17.47 | 95448 |
| 2021-12-01 | 17.99 | $16.91 | 133305 |
| 2021-11-30 | 18.63 | $17.18 | 345800 |
| 2021-11-29 | 19.05 | $17.49 | 174500 |
| 2021-11-26 | 19.84 | $17.51 | 177500 |
| 2021-11-24 | 20.67 | $18.07 | 112500 |
| 2021-11-23 | 21.05 | $18.40 | 125400 |
| 2021-11-22 | 21.16 | $18.31 | 131100 |
| 2021-11-19 | 21.32 | $17.84 | 96529 |
| 2021-11-18 | 21.85 | $18.05 | 93800 |
| 2021-11-17 | 22.22 | $18.20 | 184000 |
| 2021-11-16 | 22.51 | $18.77 | 143400 |
| 2021-11-15 | 21.95 | $18.64 | 171400 |
| 2021-11-12 | 21.40 | $18.70 | 139526 |
| 2021-11-11 | 20.89 | $18.44 | 68800 |
| 2021-11-10 | 20.58 | $18.29 | 81538 |
| 2021-11-09 | 20.36 | $18.34 | 121900 |
| 2021-11-08 | 19.91 | $18.35 | 85400 |
| 2021-11-05 | 19.31 | $18.67 | 188001 |
| 2021-11-04 | 18.75 | $18.23 | 414525 |
| 2021-11-03 | 18.39 | $18.24 | 241000 |
| 2021-11-02 | 18.01 | $18.06 | 190500 |
| 2021-11-01 | 17.80 | $17.90 | 168515 |
| 2021-10-29 | 17.76 | $17.41 | 169832 |
| 2021-10-28 | 18.10 | $17.53 | 235325 |
| 2021-10-27 | 18.27 | $17.47 | 143800 |
| 2021-10-26 | 18.60 | $17.53 | 114500 |
| 2021-10-25 | 18.87 | $17.64 | 151801 |
| 2021-10-22 | 19.15 | $17.50 | 93400 |
| 2021-10-21 | 19.60 | $17.50 | 160200 |
| 2021-10-20 | 20.07 | $17.47 | 124700 |
| 2021-10-19 | 20.64 | $17.37 | 162400 |
| 2021-10-18 | 21.11 | $17.62 | 131800 |
| 2021-10-15 | 21.45 | $17.61 | 289231 |
| 2021-10-14 | 21.71 | $17.78 | 207700 |
| 2021-10-13 | 21.99 | $17.56 | 142200 |
| 2021-10-12 | 22.55 | $17.72 | 188718 |
| 2021-10-11 | 22.36 | $17.93 | 228200 |
| 2021-10-08 | 22.01 | $17.82 | 676700 |
| 2021-10-07 | 21.63 | $19.25 | 732804 |
| 2021-10-06 | 20.42 | $16.71 | 291800 |
| 2021-10-05 | 20.79 | $16.37 | 288503 |
| 2021-10-04 | 21.47 | $16.16 | 91600 |
| 2021-10-01 | 22.37 | $16.04 | 147714 |
| 2021-09-30 | 23.42 | $15.78 | 161425 |
| 2021-09-29 | 24.61 | $15.83 | 114837 |
| 2021-09-28 | 25.84 | $15.70 | 128518 |
| 2021-09-27 | 27.11 | $15.80 | 94700 |
| 2021-09-24 | 27.41 | $15.59 | 88221 |
| 2021-09-23 | 27.99 | $15.40 | 148800 |
| 2021-09-22 | 28.80 | $14.90 | 91811 |
| 2021-09-21 | 30.03 | $14.67 | 111641 |
| 2021-09-20 | 31.32 | $15.04 | 243000 |
| 2021-09-17 | 32.71 | $14.69 | 1.0M |
| 2021-09-16 | 33.90 | $15.00 | 101300 |
| 2021-09-15 | 34.84 | $15.30 | 144900 |
| 2021-09-14 | 35.66 | $15.10 | 102301 |
| 2021-09-13 | 36.52 | $15.39 | 126300 |
| 2021-09-10 | 37.26 | $15.58 | 100300 |
| 2021-09-09 | 37.85 | $15.45 | 104625 |
| 2021-09-08 | 38.57 | $15.50 | 76340 |
| 2021-09-07 | 39.41 | $15.54 | 72806 |
| 2021-09-03 | 40.14 | $15.82 | 59200 |
| 2021-09-02 | 40.80 | $15.90 | 78400 |
| 2021-09-01 | 41.28 | $15.90 | 67541 |
| 2021-08-31 | 41.85 | $15.80 | 114800 |
| 2021-08-30 | 42.15 | $15.62 | 89300 |
| 2021-08-27 | 42.47 | $15.90 | 229994 |
| 2021-08-26 | 42.80 | $15.05 | 140514 |
| 2021-08-25 | 43.40 | $15.49 | 225900 |
| 2021-08-24 | 43.64 | $15.84 | 172000 |
| 2021-08-23 | 43.61 | $15.96 | 218423 |
| 2021-08-20 | 43.45 | $16.14 | 1.1M |
| 2021-08-19 | 43.32 | $15.38 | 288800 |
| 2021-08-18 | 43.40 | $14.99 | 134309 |
| 2021-08-17 | 43.10 | $15.19 | 107100 |
| 2021-08-16 | 42.71 | $15.45 | 317700 |
| 2021-08-13 | 42.19 | $15.49 | 277406 |
| 2021-08-12 | 41.67 | $15.09 | 156430 |
| 2021-08-11 | 41.22 | $14.76 | 113700 |
| 2021-08-10 | 40.85 | $14.43 | 132513 |
| 2021-08-09 | 40.55 | $14.36 | 126904 |
| 2021-08-06 | 40.23 | $14.43 | 124615 |
| 2021-08-05 | 39.71 | $14.57 | 181200 |
| 2021-08-04 | 39.16 | $14.57 | 216600 |
| 2021-08-03 | 38.52 | $15.02 | 221200 |
| 2021-08-02 | 37.78 | $14.77 | 387400 |
| 2021-07-30 | 36.89 | $15.49 | 226200 |
| 2021-07-29 | 35.45 | $16.07 | 297200 |
| 2021-07-28 | 33.70 | $15.87 | 218722 |
| 2021-07-27 | 31.92 | $15.73 | 262600 |
| 2021-07-26 | 30.00 | $16.29 | 306824 |
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