Is TransAlta Corporation (TAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our TransAlta Corporation (TAC) research center and poll results.
NYSE : TAC
TransAlta Corporation — Technical Indicators
$13.72 USD
-$0.39 (-2.76%)
- Volume
- 626.96K
- Average Volume
- 1.61M
- Market Capitalization
- $4.09B
- P/E Ratio
- -25.52
- Dividend Yield
- 1.37%
- Price Target
- $25.00
- Year High
- $17.88
- Year Low
- $11.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.74
- Current Ratio
- $0.76
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.84
2026-07-24
Close Price
$13.72
Vol: 853813
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.30
Average
10.28
Maximum
16.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.84 | $13.72 | 853813 |
| 2026-07-23 | 13.84 | $14.11 | 943952 |
| 2026-07-22 | 13.82 | $14.04 | 823112 |
| 2026-07-21 | 13.80 | $13.99 | 1.4M |
| 2026-07-20 | 13.80 | $13.72 | 1.2M |
| 2026-07-17 | 13.80 | $13.26 | 1.3M |
| 2026-07-16 | 13.81 | $13.24 | 745645 |
| 2026-07-15 | 13.83 | $13.62 | 1.3M |
| 2026-07-14 | 13.82 | $13.93 | 1.7M |
| 2026-07-13 | 13.80 | $13.93 | 920200 |
| 2026-07-10 | 13.77 | $14.22 | 1.1M |
| 2026-07-09 | 13.68 | $14.52 | 1.4M |
| 2026-07-08 | 13.57 | $14.48 | 2.2M |
| 2026-07-07 | 13.48 | $14.06 | 1.4M |
| 2026-07-06 | 13.41 | $13.61 | 1.6M |
| 2026-07-02 | 13.37 | $13.47 | 2.8M |
| 2026-07-01 | 13.42 | $13.60 | 888944 |
| 2026-06-30 | 13.46 | $13.83 | 2.3M |
| 2026-06-29 | 13.48 | $13.62 | 1.9M |
| 2026-06-26 | 13.51 | $13.80 | 968738 |
| 2026-06-25 | 13.52 | $13.81 | 1.4M |
| 2026-06-24 | 13.52 | $13.69 | 1.6M |
| 2026-06-23 | 13.54 | $13.69 | 1.1M |
| 2026-06-22 | 13.54 | $13.85 | 1.2M |
| 2026-06-18 | 13.52 | $13.74 | 1.7M |
| 2026-06-17 | 13.48 | $13.56 | 1.7M |
| 2026-06-16 | 13.44 | $13.51 | 1.7M |
| 2026-06-15 | 13.39 | $13.57 | 1.2M |
| 2026-06-12 | 13.35 | $13.39 | 3.6M |
| 2026-06-11 | 13.33 | $13.37 | 2.4M |
| 2026-06-10 | 13.30 | $12.38 | 3.2M |
| 2026-06-09 | 13.31 | $12.46 | 2.5M |
| 2026-06-08 | 13.33 | $12.51 | 3.2M |
| 2026-06-05 | 13.34 | $12.68 | 2.0M |
| 2026-06-04 | 13.34 | $12.96 | 4.3M |
| 2026-06-03 | 13.33 | $14.46 | 1.5M |
| 2026-06-02 | 13.24 | $14.34 | 1.7M |
| 2026-06-01 | 13.15 | $14.16 | 3.7M |
| 2026-05-29 | 13.07 | $14.22 | 992601 |
| 2026-05-28 | 12.98 | $14.03 | 709878 |
| 2026-05-27 | 12.88 | $13.82 | 741235 |
| 2026-05-26 | 12.83 | $14.12 | 964971 |
| 2026-05-22 | 12.75 | $13.57 | 4.6M |
| 2026-05-21 | 12.70 | $13.50 | 950916 |
| 2026-05-20 | 12.63 | $12.98 | 1.1M |
| 2026-05-19 | 12.59 | $12.86 | 1.2M |
| 2026-05-18 | 12.56 | $12.46 | 545100 |
| 2026-05-15 | 12.57 | $12.78 | 950000 |
| 2026-05-14 | 12.56 | $12.95 | 617479 |
| 2026-05-13 | 12.59 | $12.73 | 659980 |
| 2026-05-12 | 12.63 | $12.58 | 1.1M |
| 2026-05-11 | 12.68 | $12.80 | 1.3M |
| 2026-05-08 | 12.72 | $12.76 | 1.4M |
| 2026-05-07 | 12.79 | $12.76 | 1.4M |
| 2026-05-06 | 12.84 | $12.79 | 2.8M |
| 2026-05-05 | 12.89 | $12.60 | 923200 |
| 2026-05-04 | 12.94 | $12.62 | 1.3M |
| 2026-05-01 | 12.99 | $12.48 | 1.2M |
| 2026-04-30 | 13.04 | $12.48 | 2.0M |
| 2026-04-29 | 13.08 | $12.01 | 1.5M |
| 2026-04-28 | 13.13 | $12.71 | 1.5M |
| 2026-04-27 | 13.13 | $12.59 | 1.6M |
| 2026-04-24 | 13.15 | $12.49 | 1.2M |
| 2026-04-23 | 13.17 | $12.08 | 890500 |
| 2026-04-22 | 13.22 | $12.28 | 806280 |
| 2026-04-21 | 13.25 | $12.16 | 1.1M |
| 2026-04-20 | 13.24 | $12.66 | 1.2M |
| 2026-04-17 | 13.20 | $12.66 | 1.8M |
| 2026-04-16 | 13.18 | $13.50 | 607500 |
| 2026-04-15 | 13.13 | $13.68 | 1.5M |
| 2026-04-14 | 13.07 | $13.49 | 758400 |
| 2026-04-13 | 13.02 | $13.68 | 581196 |
| 2026-04-10 | 12.96 | $14.00 | 555453 |
| 2026-04-09 | 12.90 | $13.83 | 982122 |
| 2026-04-08 | 12.85 | $13.83 | 957661 |
| 2026-04-07 | 12.80 | $13.54 | 1.0M |
| 2026-04-06 | 12.75 | $13.64 | 1.2M |
| 2026-04-02 | 12.71 | $13.48 | 853100 |
| 2026-04-01 | 12.70 | $13.29 | 1.3M |
| 2026-03-31 | 12.69 | $13.10 | 1.7M |
| 2026-03-30 | 12.70 | $12.71 | 1.3M |
| 2026-03-27 | 12.76 | $12.92 | 2.2M |
| 2026-03-26 | 12.80 | $12.94 | 1.2M |
| 2026-03-25 | 12.80 | $13.06 | 2.2M |
| 2026-03-24 | 12.79 | $12.76 | 2.3M |
| 2026-03-23 | 12.81 | $12.03 | 2.1M |
| 2026-03-20 | 12.85 | $11.78 | 3.0M |
| 2026-03-19 | 12.94 | $12.41 | 2.4M |
| 2026-03-18 | 12.99 | $12.44 | 1.1M |
| 2026-03-17 | 13.04 | $12.55 | 1.5M |
| 2026-03-16 | 13.08 | $12.47 | 1.2M |
| 2026-03-13 | 13.14 | $12.44 | 1.0M |
| 2026-03-12 | 13.18 | $12.76 | 1.6M |
| 2026-03-11 | 13.22 | $12.86 | 1.3M |
| 2026-03-10 | 13.24 | $12.73 | 2.2M |
| 2026-03-09 | 13.28 | $12.65 | 2.5M |
| 2026-03-06 | 13.31 | $12.72 | 1.4M |
| 2026-03-05 | 13.30 | $13.29 | 959666 |
| 2026-03-04 | 13.26 | $13.25 | 1.0M |
| 2026-03-03 | 13.25 | $13.27 | 2.0M |
| 2026-03-02 | 13.23 | $13.81 | 1.8M |
| 2026-02-27 | 13.17 | $13.74 | 3.1M |
| 2026-02-26 | 13.17 | $13.03 | 2.6M |
| 2026-02-25 | 13.21 | $12.86 | 1.1M |
| 2026-02-24 | 13.26 | $13.04 | 1.1M |
| 2026-02-23 | 13.25 | $12.90 | 1.2M |
| 2026-02-20 | 13.24 | $13.50 | 725445 |
| 2026-02-19 | 13.19 | $13.48 | 664900 |
| 2026-02-18 | 13.13 | $13.39 | 1.3M |
| 2026-02-17 | 13.11 | $13.43 | 1.5M |
| 2026-02-13 | 13.06 | $13.58 | 805234 |
| 2026-02-12 | 13.00 | $13.34 | 934600 |
| 2026-02-11 | 12.94 | $13.54 | 894800 |
| 2026-02-10 | 12.87 | $13.25 | 1.1M |
| 2026-02-09 | 12.82 | $13.61 | 1.6M |
| 2026-02-06 | 12.76 | $13.24 | 1.8M |
| 2026-02-05 | 12.70 | $12.36 | 1.7M |
| 2026-02-04 | 12.70 | $12.59 | 2.0M |
| 2026-02-03 | 12.71 | $13.07 | 2.0M |
| 2026-02-02 | 12.70 | $12.76 | 1.2M |
| 2026-01-30 | 12.71 | $12.78 | 1.8M |
| 2026-01-29 | 12.71 | $13.55 | 2.3M |
| 2026-01-28 | 12.66 | $13.94 | 2.7M |
| 2026-01-27 | 12.60 | $13.81 | 3.8M |
| 2026-01-26 | 12.55 | $12.85 | 1.4M |
| 2026-01-23 | 12.55 | $12.70 | 914053 |
| 2026-01-22 | 12.55 | $12.47 | 1.6M |
| 2026-01-21 | 12.55 | $12.36 | 2.7M |
| 2026-01-20 | 12.55 | $12.92 | 2.6M |
| 2026-01-16 | 12.54 | $12.56 | 2.6M |
| 2026-01-15 | 12.55 | $12.35 | 842216 |
| 2026-01-14 | 12.61 | $12.10 | 1.2M |
| 2026-01-13 | 12.69 | $12.17 | 1.2M |
| 2026-01-12 | 12.77 | $12.18 | 1.2M |
| 2026-01-09 | 12.89 | $12.37 | 1.3M |
| 2026-01-08 | 12.99 | $12.20 | 771038 |
| 2026-01-07 | 13.11 | $12.33 | 1.1M |
| 2026-01-06 | 13.20 | $12.72 | 1.4M |
| 2026-01-05 | 13.27 | $12.87 | 1.3M |
| 2026-01-02 | 13.34 | $13.02 | 1.2M |
| 2025-12-31 | 13.39 | $12.64 | 709445 |
| 2025-12-30 | 13.46 | $12.66 | 1.2M |
| 2025-12-29 | 13.54 | $12.72 | 1.1M |
| 2025-12-26 | 13.63 | $12.84 | 570513 |
| 2025-12-24 | 13.69 | $12.73 | 708200 |
| 2025-12-23 | 13.75 | $12.71 | 910049 |
| 2025-12-22 | 13.83 | $12.46 | 1.6M |
| 2025-12-19 | 13.89 | $12.53 | 2.4M |
| 2025-12-18 | 13.95 | $12.57 | 2.1M |
| 2025-12-17 | 14.05 | $12.81 | 2.2M |
| 2025-12-16 | 14.13 | $13.58 | 929300 |
| 2025-12-15 | 14.16 | $13.69 | 1.2M |
| 2025-12-12 | 14.21 | $13.85 | 1.1M |
| 2025-12-11 | 14.23 | $14.42 | 1.4M |
| 2025-12-10 | 14.28 | $14.46 | 1.8M |
| 2025-12-09 | 14.33 | $14.61 | 1.8M |
| 2025-12-08 | 14.39 | $14.11 | 1.1M |
| 2025-12-05 | 14.46 | $14.06 | 784913 |
| 2025-12-04 | 14.50 | $14.26 | 993016 |
| 2025-12-03 | 14.63 | $14.00 | 699900 |
| 2025-12-02 | 14.77 | $14.06 | 1.3M |
| 2025-12-01 | 14.94 | $14.24 | 1.4M |
| 2025-11-28 | 15.12 | $14.55 | 782218 |
| 2025-11-26 | 15.27 | $14.06 | 889000 |
| 2025-11-25 | 15.45 | $14.00 | 1.4M |
| 2025-11-24 | 15.61 | $14.19 | 2.1M |
| 2025-11-21 | 15.75 | $13.70 | 2.3M |
| 2025-11-20 | 15.93 | $13.84 | 2.0M |
| 2025-11-19 | 16.10 | $14.48 | 1.7M |
| 2025-11-18 | 16.21 | $14.42 | 1.4M |
| 2025-11-17 | 16.33 | $14.24 | 2.1M |
| 2025-11-14 | 16.46 | $14.58 | 1.5M |
| 2025-11-13 | 16.56 | $14.41 | 3.6M |
| 2025-11-12 | 16.69 | $15.26 | 1.2M |
| 2025-11-11 | 16.77 | $15.53 | 1.3M |
| 2025-11-10 | 16.83 | $15.77 | 2.2M |
| 2025-11-07 | 16.90 | $15.51 | 4.1M |
| 2025-11-06 | 16.90 | $14.94 | 9.3M |
| 2025-11-05 | 16.94 | $16.87 | 2.3M |
| 2025-11-04 | 16.87 | $16.68 | 1.9M |
| 2025-11-03 | 16.79 | $17.62 | 1.4M |
| 2025-10-31 | 16.64 | $17.67 | 996122 |
| 2025-10-30 | 16.48 | $17.64 | 1.6M |
| 2025-10-29 | 16.29 | $17.73 | 1.7M |
| 2025-10-28 | 16.09 | $17.15 | 2.1M |
| 2025-10-27 | 15.92 | $17.00 | 1.5M |
| 2025-10-24 | 15.75 | $17.27 | 1.5M |
| 2025-10-23 | 15.57 | $17.23 | 2.1M |
| 2025-10-22 | 15.38 | $16.73 | 2.4M |
| 2025-10-21 | 15.23 | $16.71 | 1.6M |
| 2025-10-20 | 15.07 | $16.86 | 2.5M |
| 2025-10-17 | 14.92 | $16.57 | 2.7M |
| 2025-10-16 | 14.77 | $16.96 | 2.2M |
| 2025-10-15 | 14.60 | $17.04 | 2.8M |
| 2025-10-14 | 14.40 | $16.73 | 4.3M |
| 2025-10-13 | 14.21 | $17.10 | 6.9M |
| 2025-10-10 | 14.01 | $15.59 | 4.1M |
| 2025-10-09 | 13.86 | $15.60 | 1.3M |
| 2025-10-08 | 13.71 | $15.61 | 3.1M |
| 2025-10-07 | 13.57 | $15.00 | 1.2M |
| 2025-10-06 | 13.44 | $14.67 | 2.0M |
| 2025-10-03 | 13.32 | $14.47 | 3.4M |
| 2025-10-02 | 13.21 | $13.70 | 1.3M |
| 2025-10-01 | 13.13 | $13.80 | 3.7M |
| 2025-09-30 | 13.04 | $13.67 | 836000 |
| 2025-09-29 | 12.96 | $13.67 | 466800 |
| 2025-09-26 | 12.89 | $13.62 | 526940 |
| 2025-09-25 | 12.84 | $13.49 | 741145 |
| 2025-09-24 | 12.77 | $13.64 | 616316 |
| 2025-09-23 | 12.70 | $13.62 | 670500 |
| 2025-09-22 | 12.63 | $13.86 | 1.8M |
| 2025-09-19 | 12.54 | $13.64 | 1.7M |
| 2025-09-18 | 12.48 | $13.47 | 1.4M |
| 2025-09-17 | 12.42 | $13.14 | 1.2M |
| 2025-09-16 | 12.38 | $12.93 | 488100 |
| 2025-09-15 | 12.36 | $13.00 | 1.7M |
| 2025-09-12 | 12.33 | $12.64 | 699824 |
| 2025-09-11 | 12.32 | $12.65 | 947900 |
| 2025-09-10 | 12.30 | $12.68 | 705300 |
| 2025-09-09 | 12.28 | $12.35 | 918200 |
| 2025-09-08 | 12.26 | $12.31 | 1.1M |
| 2025-09-05 | 12.25 | $12.28 | 524747 |
| 2025-09-04 | 12.24 | $12.12 | 1.6M |
| 2025-09-03 | 12.24 | $12.04 | 725738 |
| 2025-09-02 | 12.24 | $12.10 | 567800 |
| 2025-08-29 | 12.26 | $12.30 | 2.2M |
| 2025-08-28 | 12.27 | $12.61 | 704791 |
| 2025-08-27 | 12.24 | $12.07 | 490733 |
| 2025-08-26 | 12.25 | $12.26 | 432700 |
| 2025-08-25 | 12.24 | $12.16 | 979148 |
| 2025-08-22 | 12.24 | $12.13 | 2.8M |
| 2025-08-21 | 12.25 | $12.31 | 647100 |
| 2025-08-20 | 12.25 | $12.31 | 660047 |
| 2025-08-19 | 12.27 | $12.37 | 650900 |
| 2025-08-18 | 12.26 | $12.51 | 729800 |
| 2025-08-15 | 12.25 | $12.34 | 750542 |
| 2025-08-14 | 12.25 | $12.50 | 1.8M |
| 2025-08-13 | 12.23 | $12.25 | 994138 |
| 2025-08-12 | 12.21 | $12.26 | 839100 |
| 2025-08-11 | 12.19 | $12.00 | 4.4M |
| 2025-08-08 | 12.17 | $12.08 | 1.0M |
| 2025-08-07 | 12.13 | $12.02 | 845942 |
| 2025-08-06 | 12.09 | $12.17 | 1.1M |
| 2025-08-05 | 12.01 | $12.07 | 1.7M |
| 2025-08-04 | 11.93 | $12.52 | 683800 |
| 2025-08-01 | 11.83 | $12.37 | 1.5M |
| 2025-07-31 | 11.76 | $12.05 | 1.6M |
| 2025-07-30 | 11.69 | $12.27 | 1.2M |
| 2025-07-29 | 11.62 | $12.14 | 1.2M |
| 2025-07-28 | 11.55 | $12.20 | 1.4M |
| 2025-07-25 | 11.47 | $12.27 | 1.0M |
| 2025-07-24 | 11.39 | $12.32 | 1.0M |
| 2025-07-23 | 11.32 | $12.59 | 885400 |
| 2025-07-22 | 11.24 | $12.29 | 676500 |
| 2025-07-21 | 11.18 | $12.25 | 1.4M |
| 2025-07-18 | 11.11 | $12.36 | 1.6M |
| 2025-07-17 | 11.07 | $12.08 | 1.0M |
| 2025-07-16 | 11.03 | $11.95 | 1.4M |
| 2025-07-15 | 11.00 | $11.71 | 1.1M |
| 2025-07-14 | 10.97 | $11.62 | 1.4M |
| 2025-07-11 | 10.96 | $11.41 | 1.2M |
| 2025-07-10 | 10.91 | $11.20 | 1.2M |
| 2025-07-09 | 10.87 | $10.57 | 758800 |
| 2025-07-08 | 10.87 | $10.42 | 792000 |
| 2025-07-07 | 10.86 | $10.60 | 773900 |
| 2025-07-03 | 10.85 | $10.99 | 519100 |
| 2025-07-02 | 10.80 | $10.63 | 1.4M |
| 2025-07-01 | 10.79 | $10.71 | 586900 |
| 2025-06-30 | 10.75 | $10.79 | 779000 |
| 2025-06-27 | 10.70 | $10.69 | 1.2M |
| 2025-06-26 | 10.65 | $10.71 | 1.2M |
| 2025-06-25 | 10.60 | $10.86 | 953117 |
| 2025-06-24 | 10.53 | $11.01 | 976200 |
| 2025-06-23 | 10.43 | $11.00 | 1.1M |
| 2025-06-20 | 10.33 | $10.98 | 3.2M |
| 2025-06-18 | 10.23 | $11.38 | 1.8M |
| 2025-06-17 | 10.12 | $11.30 | 1.6M |
| 2025-06-16 | 10.00 | $11.47 | 1.7M |
| 2025-06-13 | 9.88 | $11.09 | 2.6M |
| 2025-06-12 | 9.78 | $11.41 | 3.5M |
| 2025-06-11 | 9.66 | $10.47 | 2.3M |
| 2025-06-10 | 9.59 | $10.40 | 1.9M |
| 2025-06-09 | 9.52 | $10.41 | 3.0M |
| 2025-06-06 | 9.43 | $10.36 | 2.3M |
| 2025-06-05 | 9.34 | $10.29 | 1.9M |
| 2025-06-04 | 9.25 | $10.13 | 1.3M |
| 2025-06-03 | 9.20 | $10.39 | 2.0M |
| 2025-06-02 | 9.13 | $9.89 | 1.1M |
| 2025-05-30 | 9.10 | $9.76 | 1.9M |
| 2025-05-29 | 9.07 | $9.71 | 1.8M |
| 2025-05-28 | 9.03 | $9.66 | 2.5M |
| 2025-05-27 | 9.00 | $9.44 | 2.4M |
| 2025-05-23 | 8.98 | $9.15 | 1.4M |
| 2025-05-22 | 8.97 | $8.95 | 703500 |
| 2025-05-21 | 8.96 | $8.87 | 815936 |
| 2025-05-20 | 8.95 | $9.15 | 1.7M |
| 2025-05-19 | 8.92 | $8.96 | 712713 |
| 2025-05-16 | 8.89 | $9.11 | 824843 |
| 2025-05-15 | 8.87 | $9.10 | 1.2M |
| 2025-05-14 | 8.85 | $9.00 | 1.3M |
| 2025-05-13 | 8.83 | $9.15 | 689917 |
| 2025-05-12 | 8.81 | $8.90 | 1.1M |
| 2025-05-09 | 8.80 | $8.66 | 1.3M |
| 2025-05-08 | 8.79 | $8.51 | 874700 |
| 2025-05-07 | 8.81 | $8.52 | 3.1M |
| 2025-05-06 | 8.79 | $9.06 | 940337 |
| 2025-05-05 | 8.75 | $9.13 | 680943 |
| 2025-05-02 | 8.71 | $9.27 | 664100 |
| 2025-05-01 | 8.70 | $9.05 | 808290 |
| 2025-04-30 | 8.73 | $8.91 | 819418 |
| 2025-04-29 | 8.76 | $9.09 | 645000 |
| 2025-04-28 | 8.77 | $9.00 | 1.1M |
| 2025-04-25 | 8.79 | $8.99 | 1.5M |
| 2025-04-24 | 8.81 | $8.79 | 937800 |
| 2025-04-23 | 8.85 | $8.57 | 555237 |
| 2025-04-22 | 8.92 | $8.55 | 1.2M |
| 2025-04-21 | 8.98 | $8.43 | 1.3M |
| 2025-04-17 | 9.04 | $8.72 | 1.0M |
| 2025-04-16 | 9.10 | $8.67 | 906706 |
| 2025-04-15 | 9.15 | $8.61 | 2.1M |
| 2025-04-14 | 9.20 | $8.76 | 589300 |
| 2025-04-11 | 9.25 | $8.69 | 739643 |
| 2025-04-10 | 9.29 | $8.52 | 1.2M |
| 2025-04-09 | 9.33 | $8.83 | 1.9M |
| 2025-04-08 | 9.38 | $8.16 | 1.3M |
| 2025-04-07 | 9.43 | $8.33 | 935600 |
| 2025-04-04 | 9.45 | $8.16 | 2.0M |
| 2025-04-03 | 9.51 | $9.19 | 1.1M |
| 2025-04-02 | 9.52 | $9.57 | 696736 |
| 2025-04-01 | 9.54 | $9.47 | 694038 |
| 2025-03-31 | 9.55 | $9.35 | 1.5M |
| 2025-03-28 | 9.58 | $9.47 | 1.1M |
| 2025-03-27 | 9.63 | $9.41 | 1.0M |
| 2025-03-26 | 9.67 | $9.62 | 847642 |
| 2025-03-25 | 9.72 | $9.82 | 846643 |
| 2025-03-24 | 9.76 | $9.78 | 1.4M |
| 2025-03-21 | 9.81 | $9.74 | 2.2M |
| 2025-03-20 | 9.87 | $9.78 | 560206 |
| 2025-03-19 | 9.95 | $9.79 | 781700 |
| 2025-03-18 | 9.98 | $9.57 | 793000 |
| 2025-03-17 | 10.04 | $9.69 | 1.5M |
| 2025-03-14 | 10.08 | $9.53 | 1.6M |
| 2025-03-13 | 10.12 | $9.41 | 800715 |
| 2025-03-12 | 10.17 | $9.66 | 2.7M |
| 2025-03-11 | 10.22 | $9.32 | 4.2M |
| 2025-03-10 | 10.29 | $8.76 | 2.4M |
| 2025-03-07 | 10.39 | $9.32 | 2.6M |
| 2025-03-06 | 10.47 | $9.38 | 1.7M |
| 2025-03-05 | 10.55 | $9.83 | 1.5M |
| 2025-03-04 | 10.61 | $9.70 | 2.1M |
| 2025-03-03 | 10.68 | $10.10 | 1.6M |
| 2025-02-28 | 10.75 | $10.34 | 3.4M |
| 2025-02-27 | 10.81 | $10.18 | 2.0M |
| 2025-02-26 | 10.85 | $10.74 | 1.2M |
| 2025-02-25 | 10.84 | $10.62 | 2.3M |
| 2025-02-24 | 10.84 | $10.78 | 2.5M |
| 2025-02-21 | 10.98 | $10.90 | 5.5M |
| 2025-02-20 | 11.11 | $11.28 | 2.4M |
| 2025-02-19 | 11.23 | $10.56 | 2.6M |
| 2025-02-18 | 11.42 | $10.60 | 3.0M |
| 2025-02-14 | 11.61 | $10.53 | 815300 |
| 2025-02-13 | 11.77 | $10.42 | 887569 |
| 2025-02-12 | 11.91 | $10.40 | 2.3M |
| 2025-02-11 | 12.04 | $10.56 | 2.9M |
| 2025-02-10 | 12.16 | $10.75 | 2.6M |
| 2025-02-07 | 12.28 | $10.84 | 2.9M |
| 2025-02-06 | 12.40 | $10.87 | 3.3M |
| 2025-02-05 | 12.54 | $10.90 | 2.0M |
| 2025-02-04 | 12.70 | $11.16 | 1.3M |
| 2025-02-03 | 12.85 | $11.08 | 1.5M |
| 2025-01-31 | 13.00 | $11.48 | 1.4M |
| 2025-01-30 | 13.13 | $11.54 | 1.5M |
| 2025-01-29 | 13.27 | $10.92 | 3.6M |
| 2025-01-28 | 13.43 | $10.62 | 2.0M |
| 2025-01-27 | 13.62 | $10.70 | 4.1M |
| 2025-01-24 | 13.79 | $13.47 | 1.5M |
| 2025-01-23 | 13.83 | $13.42 | 2.6M |
| 2025-01-22 | 13.85 | $13.78 | 2.3M |
| 2025-01-21 | 13.85 | $14.44 | 1.0M |
| 2025-01-17 | 13.83 | $14.29 | 1.9M |
| 2025-01-16 | 13.83 | $13.69 | 2.7M |
| 2025-01-15 | 13.84 | $13.22 | 1.2M |
| 2025-01-14 | 13.85 | $13.01 | 1.2M |
| 2025-01-13 | 13.86 | $12.96 | 1.6M |
| 2025-01-10 | 13.87 | $13.22 | 1.5M |
| 2025-01-08 | 13.86 | $13.26 | 2.8M |
| 2025-01-07 | 13.85 | $13.61 | 1.6M |
| 2025-01-06 | 13.85 | $14.06 | 3.4M |
| 2025-01-03 | 13.78 | $14.19 | 1.0M |
| 2025-01-02 | 13.66 | $14.08 | 1.4M |
| 2024-12-31 | 13.53 | $14.15 | 959209 |
| 2024-12-30 | 13.40 | $14.28 | 808500 |
| 2024-12-27 | 13.25 | $14.24 | 579576 |
| 2024-12-26 | 13.09 | $14.25 | 340018 |
| 2024-12-24 | 12.92 | $14.20 | 377318 |
| 2024-12-23 | 12.75 | $14.17 | 1.1M |
| 2024-12-20 | 12.58 | $13.85 | 2.2M |
| 2024-12-19 | 12.44 | $13.91 | 1.6M |
| 2024-12-18 | 12.25 | $13.96 | 2.3M |
| 2024-12-17 | 12.07 | $14.33 | 2.1M |
| 2024-12-16 | 11.87 | $13.91 | 1.3M |
| 2024-12-13 | 11.69 | $13.39 | 1.1M |
| 2024-12-12 | 11.54 | $13.14 | 905800 |
| 2024-12-11 | 11.38 | $13.19 | 778916 |
| 2024-12-10 | 11.22 | $13.11 | 1.2M |
| 2024-12-09 | 11.07 | $13.03 | 1.7M |
| 2024-12-06 | 10.93 | $13.48 | 2.9M |
| 2024-12-05 | 10.79 | $12.79 | 2.6M |
| 2024-12-04 | 10.67 | $11.68 | 891300 |
| 2024-12-03 | 10.64 | $11.53 | 1.0M |
| 2024-12-02 | 10.58 | $11.59 | 1.3M |
| 2024-11-29 | 10.51 | $11.26 | 256600 |
| 2024-11-27 | 10.47 | $11.09 | 860300 |
| 2024-11-26 | 10.44 | $10.87 | 672857 |
| 2024-11-25 | 10.40 | $10.79 | 479040 |
| 2024-11-22 | 10.37 | $10.75 | 1.2M |
| 2024-11-21 | 10.34 | $10.92 | 2.4M |
| 2024-11-20 | 10.30 | $10.28 | 470109 |
| 2024-11-19 | 10.30 | $10.35 | 479700 |
| 2024-11-18 | 10.29 | $10.30 | 567300 |
| 2024-11-15 | 10.29 | $10.26 | 1.0M |
| 2024-11-14 | 10.30 | $10.37 | 925900 |
| 2024-11-13 | 10.31 | $10.00 | 634137 |
| 2024-11-12 | 10.34 | $10.01 | 647721 |
| 2024-11-11 | 10.35 | $10.03 | 843044 |
| 2024-11-08 | 10.36 | $10.30 | 642289 |
| 2024-11-07 | 10.36 | $10.54 | 2.2M |
| 2024-11-06 | 10.35 | $10.43 | 1.4M |
| 2024-11-05 | 10.34 | $11.07 | 1.6M |
| 2024-11-04 | 10.30 | $10.29 | 1.1M |
| 2024-11-01 | 10.31 | $10.27 | 880300 |
| 2024-10-31 | 10.33 | $10.43 | 596600 |
| 2024-10-30 | 10.33 | $10.50 | 1.0M |
| 2024-10-29 | 10.33 | $10.09 | 628821 |
| 2024-10-28 | 10.36 | $10.21 | 437400 |
| 2024-10-25 | 10.36 | $10.16 | 447923 |
| 2024-10-24 | 10.37 | $10.15 | 599815 |
| 2024-10-23 | 10.39 | $10.14 | 905845 |
| 2024-10-22 | 10.40 | $10.28 | 406858 |
| 2024-10-21 | 10.40 | $10.28 | 518423 |
| 2024-10-18 | 10.39 | $10.48 | 461100 |
| 2024-10-17 | 10.35 | $10.51 | 667600 |
| 2024-10-16 | 10.29 | $10.56 | 536900 |
| 2024-10-15 | 10.23 | $10.26 | 934627 |
| 2024-10-14 | 10.19 | $10.26 | 396514 |
| 2024-10-11 | 10.14 | $10.33 | 630700 |
| 2024-10-10 | 10.08 | $10.25 | 731221 |
| 2024-10-09 | 10.02 | $10.20 | 605036 |
| 2024-10-08 | 9.96 | $10.35 | 658122 |
| 2024-10-07 | 9.90 | $10.45 | 1.3M |
| 2024-10-04 | 9.83 | $10.67 | 664008 |
| 2024-10-03 | 9.74 | $10.46 | 808563 |
| 2024-10-02 | 9.67 | $10.54 | 1.2M |
| 2024-10-01 | 9.58 | $10.58 | 1.1M |
| 2024-09-30 | 9.49 | $10.36 | 403608 |
| 2024-09-27 | 9.41 | $10.36 | 1.1M |
| 2024-09-26 | 9.34 | $10.49 | 1.2M |
| 2024-09-25 | 9.25 | $10.36 | 755300 |
| 2024-09-24 | 9.18 | $10.22 | 798719 |
| 2024-09-23 | 9.12 | $10.06 | 1.1M |
| 2024-09-20 | 9.05 | $9.80 | 1.6M |
| 2024-09-19 | 8.99 | $9.30 | 524000 |
| 2024-09-18 | 8.95 | $9.30 | 656423 |
| 2024-09-17 | 8.91 | $9.43 | 718245 |
| 2024-09-16 | 8.86 | $9.21 | 480200 |
| 2024-09-13 | 8.82 | $9.12 | 632720 |
| 2024-09-12 | 8.79 | $9.14 | 314037 |
| 2024-09-11 | 8.75 | $9.03 | 441700 |
| 2024-09-10 | 8.71 | $9.12 | 497823 |
| 2024-09-09 | 8.66 | $9.05 | 446849 |
| 2024-09-06 | 8.61 | $8.93 | 481200 |
| 2024-09-05 | 8.57 | $8.96 | 730000 |
| 2024-09-04 | 8.52 | $8.86 | 597524 |
| 2024-09-03 | 8.49 | $8.67 | 502100 |
| 2024-08-30 | 8.44 | $8.80 | 321928 |
| 2024-08-29 | 8.40 | $8.87 | 708073 |
| 2024-08-28 | 8.36 | $8.83 | 572813 |
| 2024-08-27 | 8.30 | $8.99 | 936946 |
| 2024-08-26 | 8.22 | $8.92 | 1.0M |
| 2024-08-23 | 8.14 | $8.74 | 708505 |
| 2024-08-22 | 8.07 | $8.51 | 478833 |
| 2024-08-21 | 8.01 | $8.49 | 368600 |
| 2024-08-20 | 7.95 | $8.43 | 640800 |
| 2024-08-19 | 7.87 | $8.43 | 549539 |
| 2024-08-16 | 7.80 | $8.43 | 816300 |
| 2024-08-15 | 7.73 | $8.53 | 1.1M |
| 2024-08-14 | 7.67 | $8.32 | 681647 |
| 2024-08-13 | 7.63 | $8.24 | 538800 |
| 2024-08-12 | 7.58 | $8.14 | 434410 |
| 2024-08-09 | 7.53 | $8.05 | 665000 |
| 2024-08-08 | 7.50 | $8.09 | 826500 |
| 2024-08-07 | 7.46 | $8.12 | 1.3M |
| 2024-08-06 | 7.40 | $8.21 | 1.5M |
| 2024-08-05 | 7.33 | $7.61 | 1.1M |
| 2024-08-02 | 7.30 | $8.03 | 1.4M |
| 2024-08-01 | 7.24 | $8.15 | 1.7M |
| 2024-07-31 | 7.18 | $7.54 | 1.2M |
| 2024-07-30 | 7.15 | $7.36 | 692929 |
| 2024-07-29 | 7.13 | $7.38 | 572500 |
| 2024-07-26 | 7.12 | $7.32 | 828725 |
| 2024-07-25 | 7.10 | $7.34 | 761489 |
| 2024-07-24 | 7.08 | $7.24 | 1.1M |
| 2024-07-23 | 7.07 | $6.96 | 1.0M |
| 2024-07-22 | 7.07 | $6.93 | 881654 |
| 2024-07-19 | 7.08 | $7.04 | 597700 |
| 2024-07-18 | 7.08 | $7.30 | 721600 |
| 2024-07-17 | 7.06 | $7.48 | 960700 |
| 2024-07-16 | 7.04 | $7.24 | 669930 |
| 2024-07-15 | 7.03 | $7.22 | 652747 |
| 2024-07-12 | 7.02 | $7.37 | 660800 |
| 2024-07-11 | 7.00 | $7.27 | 861334 |
| 2024-07-10 | 7.00 | $7.02 | 556822 |
| 2024-07-09 | 7.01 | $6.87 | 352602 |
| 2024-07-08 | 7.03 | $6.92 | 367603 |
| 2024-07-05 | 7.05 | $6.92 | 413623 |
| 2024-07-03 | 7.07 | $6.94 | 233600 |
| 2024-07-02 | 7.07 | $6.92 | 666600 |
| 2024-07-01 | 7.09 | $6.99 | 263700 |
| 2024-06-28 | 7.10 | $7.08 | 620500 |
| 2024-06-27 | 7.10 | $7.02 | 393200 |
| 2024-06-26 | 7.11 | $6.93 | 469912 |
| 2024-06-25 | 7.11 | $6.99 | 537313 |
| 2024-06-24 | 7.12 | $7.03 | 667933 |
| 2024-06-21 | 7.11 | $7.02 | 3.4M |
| 2024-06-20 | 7.12 | $7.08 | 764900 |
| 2024-06-18 | 7.12 | $6.97 | 498703 |
| 2024-06-17 | 7.14 | $7.07 | 751826 |
| 2024-06-14 | 7.15 | $6.95 | 412800 |
| 2024-06-13 | 7.16 | $6.94 | 905700 |
| 2024-06-12 | 7.17 | $7.16 | 754700 |
| 2024-06-11 | 7.16 | $7.21 | 662741 |
| 2024-06-10 | 7.16 | $7.28 | 547726 |
| 2024-06-07 | 7.15 | $7.18 | 750900 |
| 2024-06-06 | 7.15 | $7.30 | 472400 |
| 2024-06-05 | 7.15 | $7.25 | 498815 |
| 2024-06-04 | 7.14 | $7.12 | 731820 |
| 2024-06-03 | 7.15 | $7.18 | 562800 |
| 2024-05-31 | 7.14 | $7.20 | 715439 |
| 2024-05-30 | 7.12 | $7.19 | 675400 |
| 2024-05-29 | 7.10 | $7.05 | 517530 |
| 2024-05-28 | 7.08 | $7.11 | 940300 |
| 2024-05-24 | 7.05 | $7.10 | 920931 |
| 2024-05-23 | 7.03 | $6.93 | 708500 |
| 2024-05-22 | 7.02 | $7.08 | 455300 |
| 2024-05-21 | 7.00 | $7.20 | 612400 |
| 2024-05-20 | 6.96 | $7.26 | 379500 |
| 2024-05-17 | 6.93 | $7.22 | 596200 |
| 2024-05-16 | 6.89 | $7.31 | 574068 |
| 2024-05-15 | 6.84 | $7.15 | 766853 |
| 2024-05-14 | 6.80 | $6.96 | 836026 |
| 2024-05-13 | 6.75 | $7.04 | 834954 |
| 2024-05-10 | 6.71 | $7.12 | 2.0M |
| 2024-05-09 | 6.65 | $7.22 | 1.4M |
| 2024-05-08 | 6.60 | $7.32 | 1.1M |
| 2024-05-07 | 6.54 | $7.11 | 1.2M |
| 2024-05-06 | 6.50 | $7.22 | 1.1M |
| 2024-05-03 | 6.46 | $7.07 | 1.4M |
| 2024-05-02 | 6.42 | $6.75 | 668300 |
| 2024-05-01 | 6.40 | $6.69 | 770716 |
| 2024-04-30 | 6.38 | $6.64 | 556200 |
| 2024-04-29 | 6.37 | $6.60 | 654358 |
| 2024-04-26 | 6.36 | $6.63 | 843000 |
| 2024-04-25 | 6.35 | $6.83 | 1.7M |
| 2024-04-24 | 6.33 | $6.62 | 679300 |
| 2024-04-23 | 6.32 | $6.52 | 833534 |
| 2024-04-22 | 6.31 | $6.49 | 1.0M |
| 2024-04-19 | 6.31 | $6.45 | 1.5M |
| 2024-04-18 | 6.31 | $6.43 | 984472 |
| 2024-04-17 | 6.30 | $6.22 | 1.0M |
| 2024-04-16 | 6.31 | $6.11 | 1.1M |
| 2024-04-15 | 6.33 | $6.10 | 1.0M |
| 2024-04-12 | 6.34 | $6.06 | 740934 |
| 2024-04-11 | 6.36 | $6.17 | 1.3M |
| 2024-04-10 | 6.38 | $6.14 | 1.0M |
| 2024-04-09 | 6.40 | $6.32 | 695100 |
| 2024-04-08 | 6.43 | $6.26 | 751856 |
| 2024-04-05 | 6.46 | $6.34 | 573600 |
| 2024-04-04 | 6.49 | $6.42 | 628168 |
| 2024-04-03 | 6.51 | $6.34 | 680253 |
| 2024-04-02 | 6.53 | $6.35 | 508800 |
| 2024-04-01 | 6.56 | $6.41 | 570112 |
| 2024-03-28 | 6.58 | $6.43 | 932300 |
| 2024-03-27 | 6.60 | $6.45 | 606600 |
| 2024-03-26 | 6.62 | $6.39 | 817911 |
| 2024-03-25 | 6.66 | $6.31 | 1.1M |
| 2024-03-22 | 6.70 | $6.46 | 560604 |
| 2024-03-21 | 6.74 | $6.41 | 807625 |
| 2024-03-20 | 6.77 | $6.38 | 1.6M |
| 2024-03-19 | 6.79 | $6.33 | 920336 |
| 2024-03-18 | 6.82 | $6.49 | 651800 |
| 2024-03-15 | 6.84 | $6.31 | 1.8M |
| 2024-03-14 | 6.87 | $6.52 | 513157 |
| 2024-03-13 | 6.89 | $6.59 | 854116 |
| 2024-03-12 | 6.90 | $6.47 | 1.1M |
| 2024-03-11 | 6.93 | $6.87 | 571500 |
| 2024-03-08 | 6.94 | $6.94 | 871951 |
| 2024-03-07 | 6.93 | $6.90 | 594926 |
| 2024-03-06 | 6.93 | $6.85 | 526400 |
| 2024-03-05 | 6.94 | $6.81 | 460123 |
| 2024-03-04 | 6.94 | $6.82 | 457600 |
| 2024-03-01 | 6.96 | $6.83 | 448167 |
| 2024-02-29 | 6.98 | $6.87 | 653700 |
| 2024-02-28 | 7.00 | $6.91 | 404400 |
| 2024-02-27 | 7.02 | $7.15 | 641900 |
| 2024-02-26 | 7.04 | $7.01 | 1.2M |
| 2024-02-23 | 7.06 | $7.33 | 1.7M |
| 2024-02-22 | 7.06 | $6.99 | 876344 |
| 2024-02-21 | 7.08 | $6.90 | 500863 |
| 2024-02-20 | 7.11 | $6.86 | 544501 |
| 2024-02-16 | 7.14 | $6.89 | 692031 |
| 2024-02-15 | 7.18 | $6.97 | 720800 |
| 2024-02-14 | 7.20 | $6.86 | 662900 |
| 2024-02-13 | 7.24 | $6.85 | 1.1M |
| 2024-02-12 | 7.28 | $7.03 | 1.1M |
| 2024-02-09 | 7.32 | $7.01 | 978895 |
| 2024-02-08 | 7.36 | $6.83 | 609957 |
| 2024-02-07 | 7.42 | $6.87 | 378911 |
| 2024-02-06 | 7.47 | $6.95 | 538252 |
| 2024-02-05 | 7.53 | $6.87 | 760912 |
| 2024-02-02 | 7.58 | $7.16 | 605500 |
| 2024-02-01 | 7.63 | $7.31 | 770953 |
| 2024-01-31 | 7.67 | $7.24 | 578500 |
| 2024-01-30 | 7.72 | $7.31 | 595300 |
| 2024-01-29 | 7.77 | $7.46 | 294132 |
| 2024-01-26 | 7.81 | $7.53 | 488112 |
| 2024-01-25 | 7.85 | $7.40 | 532050 |
| 2024-01-24 | 7.90 | $7.31 | 473700 |
| 2024-01-23 | 7.95 | $7.44 | 314400 |
| 2024-01-22 | 7.99 | $7.54 | 382244 |
| 2024-01-19 | 8.01 | $7.58 | 584700 |
| 2024-01-18 | 8.04 | $7.50 | 292600 |
| 2024-01-17 | 8.06 | $7.56 | 404300 |
| 2024-01-16 | 8.09 | $7.73 | 630400 |
| 2024-01-12 | 8.11 | $7.76 | 294418 |
| 2024-01-11 | 8.12 | $7.83 | 425022 |
| 2024-01-10 | 8.11 | $7.95 | 366800 |
| 2024-01-09 | 8.10 | $7.93 | 350100 |
| 2024-01-08 | 8.10 | $8.09 | 433400 |
| 2024-01-05 | 8.10 | $8.03 | 399100 |
| 2024-01-04 | 8.11 | $8.06 | 325400 |
| 2024-01-03 | 8.11 | $8.18 | 311074 |
| 2024-01-02 | 8.11 | $8.27 | 409900 |
| 2023-12-29 | 8.11 | $8.31 | 321600 |
| 2023-12-28 | 8.10 | $8.29 | 262542 |
| 2023-12-27 | 8.09 | $8.29 | 299166 |
| 2023-12-26 | 8.08 | $8.36 | 104100 |
| 2023-12-22 | 8.06 | $8.29 | 324831 |
| 2023-12-21 | 8.06 | $8.15 | 645400 |
| 2023-12-20 | 8.05 | $8.06 | 503130 |
| 2023-12-19 | 8.04 | $8.18 | 621700 |
| 2023-12-18 | 8.05 | $7.96 | 485300 |
| 2023-12-15 | 8.07 | $8.03 | 1.9M |
| 2023-12-14 | 8.08 | $8.15 | 715100 |
| 2023-12-13 | 8.10 | $7.95 | 658400 |
| 2023-12-12 | 8.12 | $7.64 | 498834 |
| 2023-12-11 | 8.15 | $7.71 | 858901 |
| 2023-12-08 | 8.17 | $8.05 | 261000 |
| 2023-12-07 | 8.18 | $8.12 | 341400 |
| 2023-12-06 | 8.18 | $8.16 | 336524 |
| 2023-12-05 | 8.17 | $8.07 | 416623 |
| 2023-12-04 | 8.15 | $8.16 | 409709 |
| 2023-12-01 | 8.14 | $8.23 | 384800 |
| 2023-11-30 | 8.12 | $8.15 | 348838 |
| 2023-11-29 | 8.09 | $8.07 | 291949 |
| 2023-11-28 | 8.05 | $8.09 | 333218 |
| 2023-11-27 | 8.02 | $8.06 | 300000 |
| 2023-11-24 | 7.99 | $8.12 | 181800 |
| 2023-11-22 | 7.96 | $7.97 | 483774 |
| 2023-11-21 | 7.94 | $7.90 | 1.0M |
| 2023-11-20 | 7.93 | $8.42 | 312131 |
| 2023-11-17 | 7.89 | $8.38 | 389200 |
| 2023-11-16 | 7.86 | $8.29 | 255531 |
| 2023-11-15 | 7.84 | $8.46 | 481200 |
| 2023-11-14 | 7.81 | $8.41 | 482200 |
| 2023-11-13 | 7.79 | $8.10 | 385000 |
| 2023-11-10 | 7.80 | $8.26 | 404422 |
| 2023-11-09 | 7.80 | $8.19 | 522418 |
| 2023-11-08 | 7.81 | $8.09 | 646900 |
| 2023-11-07 | 7.84 | $7.95 | 613605 |
| 2023-11-06 | 7.88 | $7.79 | 355618 |
| 2023-11-03 | 7.92 | $7.88 | 519646 |
| 2023-11-02 | 7.95 | $7.81 | 881900 |
| 2023-11-01 | 7.99 | $7.50 | 893300 |
| 2023-10-31 | 8.02 | $7.32 | 421000 |
| 2023-10-30 | 8.06 | $7.56 | 417045 |
| 2023-10-27 | 8.10 | $7.35 | 419400 |
| 2023-10-26 | 8.17 | $7.56 | 434700 |
| 2023-10-25 | 8.23 | $7.58 | 324443 |
| 2023-10-24 | 8.29 | $7.62 | 406842 |
| 2023-10-23 | 8.37 | $7.77 | 364400 |
| 2023-10-20 | 8.44 | $7.72 | 521600 |
| 2023-10-19 | 8.52 | $7.87 | 461019 |
| 2023-10-18 | 8.57 | $7.83 | 503500 |
| 2023-10-17 | 8.65 | $8.08 | 531600 |
| 2023-10-16 | 8.72 | $8.25 | 338518 |
| 2023-10-13 | 8.77 | $8.25 | 548200 |
| 2023-10-12 | 8.82 | $8.38 | 644500 |
| 2023-10-11 | 8.87 | $8.80 | 610407 |
| 2023-10-10 | 8.90 | $8.65 | 844943 |
| 2023-10-09 | 8.95 | $8.61 | 134145 |
| 2023-10-06 | 9.00 | $8.50 | 756416 |
| 2023-10-05 | 9.05 | $8.64 | 1.3M |
| 2023-10-04 | 9.10 | $8.05 | 944737 |
| 2023-10-03 | 9.16 | $8.12 | 878800 |
| 2023-10-02 | 9.23 | $8.36 | 1.3M |
| 2023-09-29 | 9.29 | $8.70 | 374500 |
| 2023-09-28 | 9.34 | $8.76 | 268024 |
| 2023-09-27 | 9.38 | $8.87 | 531405 |
| 2023-09-26 | 9.43 | $9.27 | 828000 |
| 2023-09-25 | 9.46 | $9.18 | 334100 |
| 2023-09-22 | 9.49 | $9.15 | 1.0M |
| 2023-09-21 | 9.52 | $9.03 | 450523 |
| 2023-09-20 | 9.56 | $9.36 | 271100 |
| 2023-09-19 | 9.58 | $9.37 | 367124 |
| 2023-09-18 | 9.60 | $9.31 | 266924 |
| 2023-09-15 | 9.63 | $9.33 | 397400 |
| 2023-09-14 | 9.65 | $9.39 | 433600 |
| 2023-09-13 | 9.68 | $9.32 | 729400 |
| 2023-09-12 | 9.72 | $9.59 | 240741 |
| 2023-09-11 | 9.75 | $9.68 | 349237 |
| 2023-09-08 | 9.78 | $9.57 | 364900 |
| 2023-09-07 | 9.82 | $9.50 | 422000 |
| 2023-09-06 | 9.85 | $9.41 | 425700 |
| 2023-09-05 | 9.89 | $9.46 | 251800 |
| 2023-09-01 | 9.93 | $9.57 | 418800 |
| 2023-08-31 | 9.96 | $9.59 | 274490 |
| 2023-08-30 | 9.98 | $9.74 | 299527 |
| 2023-08-29 | 9.99 | $9.85 | 180900 |
| 2023-08-28 | 10.01 | $9.81 | 217500 |
| 2023-08-25 | 10.03 | $9.68 | 160424 |
| 2023-08-24 | 10.04 | $9.77 | 225725 |
| 2023-08-23 | 10.05 | $9.92 | 240448 |
| 2023-08-22 | 10.06 | $9.67 | 217600 |
| 2023-08-21 | 10.09 | $9.83 | 278234 |
| 2023-08-18 | 10.11 | $9.93 | 252520 |
| 2023-08-17 | 10.12 | $9.77 | 224600 |
| 2023-08-16 | 10.14 | $9.91 | 321842 |
| 2023-08-15 | 10.14 | $10.09 | 309819 |
| 2023-08-14 | 10.13 | $10.21 | 366117 |
| 2023-08-11 | 10.11 | $10.23 | 400538 |
| 2023-08-10 | 10.10 | $10.38 | 456700 |
| 2023-08-09 | 10.08 | $10.16 | 353200 |
| 2023-08-08 | 10.07 | $10.19 | 528000 |
| 2023-08-07 | 10.03 | $10.29 | 282559 |
| 2023-08-04 | 9.97 | $10.13 | 760200 |
| 2023-08-03 | 9.94 | $9.96 | 658500 |
| 2023-08-02 | 9.91 | $10.09 | 370900 |
| 2023-08-01 | 9.87 | $10.13 | 432202 |
| 2023-07-31 | 9.84 | $10.21 | 639200 |
| 2023-07-28 | 9.80 | $10.00 | 353900 |
| 2023-07-27 | 9.76 | $9.93 | 423926 |
| 2023-07-26 | 9.72 | $10.06 | 378200 |
| 2023-07-25 | 9.68 | $10.32 | 267400 |
| 2023-07-24 | 9.63 | $10.26 | 289601 |
| 2023-07-21 | 9.58 | $10.17 | 445700 |
| 2023-07-20 | 9.55 | $10.03 | 218717 |
| 2023-07-19 | 9.53 | $9.99 | 277011 |
| 2023-07-18 | 9.52 | $9.87 | 280020 |
| 2023-07-17 | 9.51 | $9.86 | 500528 |
| 2023-07-14 | 9.50 | $9.90 | 630100 |
| 2023-07-13 | 9.48 | $10.08 | 875400 |
| 2023-07-12 | 9.46 | $9.91 | 1.1M |
| 2023-07-11 | 9.45 | $9.36 | 1.2M |
| 2023-07-10 | 9.48 | $9.21 | 258100 |
| 2023-07-07 | 9.52 | $9.43 | 301507 |
| 2023-07-06 | 9.54 | $9.31 | 236546 |
| 2023-07-05 | 9.57 | $9.42 | 229901 |
| 2023-07-03 | 9.59 | $9.44 | 108200 |
| 2023-06-30 | 9.61 | $9.36 | 371200 |
| 2023-06-29 | 9.63 | $9.21 | 260700 |
| 2023-06-28 | 9.65 | $9.13 | 399403 |
| 2023-06-27 | 9.68 | $9.27 | 176500 |
| 2023-06-26 | 9.69 | $9.31 | 280700 |
| 2023-06-23 | 9.69 | $9.29 | 259700 |
| 2023-06-22 | 9.70 | $9.63 | 272846 |
| 2023-06-21 | 9.71 | $9.66 | 295707 |
| 2023-06-20 | 9.72 | $9.67 | 388410 |
| 2023-06-16 | 9.72 | $9.74 | 1.2M |
| 2023-06-15 | 9.72 | $9.65 | 321800 |
| 2023-06-14 | 9.73 | $9.53 | 413839 |
| 2023-06-13 | 9.73 | $9.72 | 304800 |
| 2023-06-12 | 9.74 | $9.72 | 394105 |
| 2023-06-09 | 9.74 | $9.88 | 291300 |
| 2023-06-08 | 9.73 | $9.94 | 277700 |
| 2023-06-07 | 9.73 | $10.01 | 248452 |
| 2023-06-06 | 9.72 | $9.82 | 242100 |
| 2023-06-05 | 9.72 | $9.81 | 185277 |
| 2023-06-02 | 9.71 | $9.88 | 196540 |
| 2023-06-01 | 9.67 | $9.68 | 252316 |
| 2023-05-31 | 9.64 | $9.63 | 252732 |
| 2023-05-30 | 9.61 | $9.68 | 286600 |
| 2023-05-26 | 9.57 | $9.45 | 133500 |
| 2023-05-25 | 9.55 | $9.43 | 195600 |
| 2023-05-24 | 9.51 | $9.51 | 229027 |
| 2023-05-23 | 9.47 | $9.74 | 187500 |
| 2023-05-22 | 9.42 | $9.82 | 114803 |
| 2023-05-19 | 9.37 | $9.72 | 192902 |
| 2023-05-18 | 9.33 | $9.83 | 165400 |
| 2023-05-17 | 9.28 | $9.73 | 252900 |
| 2023-05-16 | 9.24 | $9.68 | 229900 |
| 2023-05-15 | 9.20 | $9.87 | 311100 |
| 2023-05-12 | 9.16 | $9.68 | 335000 |
| 2023-05-11 | 9.14 | $9.65 | 268700 |
| 2023-05-10 | 9.12 | $9.92 | 350019 |
| 2023-05-09 | 9.08 | $9.96 | 571400 |
| 2023-05-08 | 9.03 | $9.77 | 360800 |
| 2023-05-05 | 8.98 | $9.52 | 507858 |
| 2023-05-04 | 8.95 | $9.18 | 418540 |
| 2023-05-03 | 8.93 | $9.00 | 316641 |
| 2023-05-02 | 8.92 | $8.96 | 316600 |
| 2023-05-01 | 8.91 | $9.01 | 205648 |
| 2023-04-28 | 8.89 | $8.92 | 159100 |
| 2023-04-27 | 8.87 | $8.82 | 320101 |
| 2023-04-26 | 8.85 | $8.70 | 261126 |
| 2023-04-25 | 8.82 | $8.75 | 272028 |
| 2023-04-24 | 8.78 | $8.80 | 216706 |
| 2023-04-21 | 8.73 | $8.82 | 248700 |
| 2023-04-20 | 8.68 | $8.83 | 257414 |
| 2023-04-19 | 8.63 | $8.89 | 208315 |
| 2023-04-18 | 8.58 | $8.95 | 297852 |
| 2023-04-17 | 8.53 | $9.08 | 302103 |
| 2023-04-14 | 8.47 | $9.22 | 360000 |
| 2023-04-13 | 8.42 | $9.28 | 347645 |
| 2023-04-12 | 8.36 | $9.18 | 477516 |
| 2023-04-11 | 8.32 | $8.88 | 203200 |
| 2023-04-10 | 8.28 | $8.85 | 140618 |
| 2023-04-06 | 8.24 | $8.83 | 224100 |
| 2023-04-05 | 8.21 | $8.76 | 368328 |
| 2023-04-04 | 8.20 | $8.77 | 312139 |
| 2023-04-03 | 8.19 | $8.80 | 263422 |
| 2023-03-31 | 8.18 | $8.75 | 420307 |
| 2023-03-30 | 8.16 | $8.49 | 321312 |
| 2023-03-29 | 8.15 | $8.36 | 520900 |
| 2023-03-28 | 8.14 | $8.08 | 214918 |
| 2023-03-27 | 8.14 | $7.95 | 203345 |
| 2023-03-24 | 8.16 | $7.84 | 203120 |
| 2023-03-23 | 8.18 | $7.78 | 292700 |
| 2023-03-22 | 8.22 | $7.84 | 297100 |
| 2023-03-21 | 8.27 | $7.89 | 365239 |
| 2023-03-20 | 8.32 | $7.97 | 329821 |
| 2023-03-17 | 8.38 | $7.97 | 453500 |
| 2023-03-16 | 8.43 | $8.14 | 341023 |
| 2023-03-15 | 8.49 | $8.14 | 345210 |
| 2023-03-14 | 8.54 | $8.21 | 484000 |
| 2023-03-13 | 8.59 | $8.10 | 526300 |
| 2023-03-10 | 8.64 | $8.17 | 434431 |
| 2023-03-09 | 8.69 | $8.26 | 448822 |
| 2023-03-08 | 8.74 | $8.44 | 299800 |
| 2023-03-07 | 8.77 | $8.57 | 323308 |
| 2023-03-06 | 8.80 | $8.59 | 308000 |
| 2023-03-03 | 8.83 | $8.45 | 280700 |
| 2023-03-02 | 8.89 | $8.32 | 375200 |
| 2023-03-01 | 8.95 | $8.12 | 424911 |
| 2023-02-28 | 9.04 | $8.09 | 480100 |
| 2023-02-27 | 9.11 | $8.23 | 552300 |
| 2023-02-24 | 9.19 | $8.31 | 1.3M |
| 2023-02-23 | 9.25 | $8.60 | 564000 |
| 2023-02-22 | 9.28 | $8.87 | 381900 |
| 2023-02-21 | 9.30 | $8.89 | 247637 |
| 2023-02-17 | 9.34 | $9.12 | 240500 |
| 2023-02-16 | 9.35 | $9.05 | 330743 |
| 2023-02-15 | 9.37 | $9.18 | 300134 |
| 2023-02-14 | 9.38 | $9.24 | 156427 |
| 2023-02-13 | 9.39 | $9.24 | 291323 |
| 2023-02-10 | 9.40 | $9.14 | 276421 |
| 2023-02-09 | 9.41 | $9.11 | 190043 |
| 2023-02-08 | 9.42 | $9.15 | 285237 |
| 2023-02-07 | 9.43 | $9.13 | 297200 |
| 2023-02-06 | 9.42 | $9.20 | 246924 |
| 2023-02-03 | 9.42 | $9.24 | 480900 |
| 2023-02-02 | 9.39 | $9.55 | 433501 |
| 2023-02-01 | 9.37 | $9.63 | 527300 |
| 2023-01-31 | 9.33 | $9.73 | 343300 |
| 2023-01-30 | 9.29 | $9.60 | 266900 |
| 2023-01-27 | 9.26 | $9.74 | 761500 |
| 2023-01-26 | 9.21 | $9.56 | 351050 |
| 2023-01-25 | 9.18 | $9.30 | 283742 |
| 2023-01-24 | 9.15 | $9.28 | 236400 |
| 2023-01-23 | 9.12 | $9.53 | 202900 |
| 2023-01-20 | 9.10 | $9.44 | 219410 |
| 2023-01-19 | 9.08 | $9.37 | 170734 |
| 2023-01-18 | 9.05 | $9.37 | 239000 |
| 2023-01-17 | 9.04 | $9.57 | 290017 |
| 2023-01-13 | 9.04 | $9.40 | 352336 |
| 2023-01-12 | 9.05 | $9.35 | 239050 |
| 2023-01-11 | 9.06 | $9.33 | 272504 |
| 2023-01-10 | 9.07 | $9.18 | 194513 |
| 2023-01-09 | 9.09 | $9.10 | 283124 |
| 2023-01-06 | 9.09 | $9.09 | 376135 |
| 2023-01-05 | 9.10 | $8.75 | 325203 |
| 2023-01-04 | 9.13 | $9.03 | 244400 |
| 2023-01-03 | 9.15 | $8.90 | 243600 |
| 2022-12-30 | 9.18 | $8.97 | 231508 |
| 2022-12-29 | 9.21 | $9.00 | 261100 |
| 2022-12-28 | 9.23 | $8.73 | 283548 |
| 2022-12-27 | 9.25 | $8.82 | 90008 |
| 2022-12-23 | 9.27 | $8.78 | 301444 |
| 2022-12-22 | 9.30 | $8.71 | 379303 |
| 2022-12-21 | 9.34 | $9.19 | 252716 |
| 2022-12-20 | 9.35 | $8.94 | 397149 |
| 2022-12-19 | 9.37 | $8.75 | 566331 |
| 2022-12-16 | 9.39 | $9.30 | 678954 |
| 2022-12-15 | 9.39 | $9.39 | 646606 |
| 2022-12-14 | 9.39 | $9.62 | 288907 |
| 2022-12-13 | 9.37 | $9.69 | 320102 |
| 2022-12-12 | 9.35 | $9.55 | 287900 |
| 2022-12-09 | 9.35 | $9.39 | 286300 |
| 2022-12-08 | 9.36 | $9.25 | 218000 |
| 2022-12-07 | 9.36 | $9.28 | 429200 |
| 2022-12-06 | 9.37 | $9.26 | 516000 |
| 2022-12-05 | 9.34 | $9.49 | 341500 |
| 2022-12-02 | 9.30 | $9.58 | 466600 |
| 2022-12-01 | 9.24 | $9.51 | 463800 |
| 2022-11-30 | 9.20 | $9.35 | 275200 |
| 2022-11-29 | 9.16 | $9.05 | 412800 |
| 2022-11-28 | 9.15 | $9.30 | 319200 |
| 2022-11-25 | 9.13 | $9.48 | 179100 |
| 2022-11-23 | 9.10 | $9.38 | 256138 |
| 2022-11-22 | 9.07 | $9.45 | 361600 |
| 2022-11-21 | 9.04 | $9.23 | 310722 |
| 2022-11-18 | 9.00 | $9.32 | 283800 |
| 2022-11-17 | 8.96 | $9.29 | 341837 |
| 2022-11-16 | 8.91 | $9.38 | 462500 |
| 2022-11-15 | 8.85 | $9.23 | 298933 |
| 2022-11-14 | 8.81 | $9.28 | 583600 |
| 2022-11-11 | 8.76 | $9.51 | 349000 |
| 2022-11-10 | 8.67 | $9.49 | 446943 |
| 2022-11-09 | 8.59 | $9.37 | 725710 |
| 2022-11-08 | 8.51 | $9.40 | 859850 |
| 2022-11-07 | 8.45 | $8.75 | 558069 |
| 2022-11-04 | 8.42 | $8.58 | 405114 |
| 2022-11-03 | 8.41 | $8.54 | 277500 |
| 2022-11-02 | 8.41 | $8.56 | 433801 |
| 2022-11-01 | 8.43 | $8.66 | 449530 |
| 2022-10-31 | 8.46 | $8.82 | 299300 |
| 2022-10-28 | 8.48 | $8.84 | 228337 |
| 2022-10-27 | 8.48 | $8.98 | 301300 |
| 2022-10-26 | 8.48 | $8.74 | 216847 |
| 2022-10-25 | 8.49 | $8.76 | 364615 |
| 2022-10-24 | 8.51 | $8.59 | 209715 |
| 2022-10-21 | 8.54 | $8.47 | 628318 |
| 2022-10-20 | 8.59 | $8.17 | 513031 |
| 2022-10-19 | 8.65 | $8.26 | 349436 |
| 2022-10-18 | 8.71 | $8.34 | 262238 |
| 2022-10-17 | 8.76 | $8.28 | 556700 |
| 2022-10-14 | 8.83 | $7.85 | 629307 |
| 2022-10-13 | 8.90 | $7.90 | 503227 |
| 2022-10-12 | 8.96 | $7.79 | 304739 |
| 2022-10-11 | 9.04 | $8.09 | 364331 |
| 2022-10-10 | 9.10 | $8.17 | 227800 |
| 2022-10-07 | 9.17 | $8.33 | 338124 |
| 2022-10-06 | 9.23 | $8.50 | 567148 |
| 2022-10-05 | 9.27 | $8.96 | 427525 |
| 2022-10-04 | 9.28 | $9.33 | 397518 |
| 2022-10-03 | 9.27 | $9.24 | 527342 |
| 2022-09-30 | 9.26 | $8.83 | 307709 |
| 2022-09-29 | 9.29 | $8.90 | 374200 |
| 2022-09-28 | 9.31 | $9.12 | 671000 |
| 2022-09-27 | 9.32 | $9.09 | 586323 |
| 2022-09-26 | 9.35 | $9.21 | 505000 |
| 2022-09-23 | 9.39 | $9.40 | 537008 |
| 2022-09-22 | 9.42 | $9.48 | 422628 |
| 2022-09-21 | 9.45 | $9.35 | 316900 |
| 2022-09-20 | 9.47 | $9.38 | 453800 |
| 2022-09-19 | 9.49 | $9.61 | 336400 |
| 2022-09-16 | 9.51 | $9.39 | 687142 |
| 2022-09-15 | 9.54 | $9.11 | 384600 |
| 2022-09-14 | 9.57 | $9.35 | 225524 |
| 2022-09-13 | 9.61 | $9.34 | 295237 |
| 2022-09-12 | 9.64 | $9.55 | 226100 |
| 2022-09-09 | 9.66 | $9.48 | 318133 |
| 2022-09-08 | 9.69 | $9.29 | 214700 |
| 2022-09-07 | 9.72 | $9.19 | 359600 |
| 2022-09-06 | 9.77 | $9.09 | 565700 |
| 2022-09-02 | 9.84 | $9.10 | 287800 |
| 2022-09-01 | 9.92 | $9.32 | 461012 |
| 2022-08-31 | 10.02 | $9.38 | 503800 |
| 2022-08-30 | 10.11 | $9.36 | 547413 |
| 2022-08-29 | 10.21 | $9.66 | 808607 |
| 2022-08-26 | 10.29 | $9.94 | 352416 |
| 2022-08-25 | 10.37 | $10.12 | 500038 |
| 2022-08-24 | 10.43 | $9.95 | 389345 |
| 2022-08-23 | 10.49 | $9.79 | 383800 |
| 2022-08-22 | 10.57 | $9.82 | 346900 |
| 2022-08-19 | 10.64 | $9.93 | 185905 |
| 2022-08-18 | 10.70 | $9.93 | 315600 |
| 2022-08-17 | 10.78 | $9.89 | 353900 |
| 2022-08-16 | 10.86 | $10.05 | 369800 |
| 2022-08-15 | 10.95 | $10.00 | 506610 |
| 2022-08-12 | 11.03 | $9.95 | 287631 |
| 2022-08-11 | 11.11 | $9.98 | 446937 |
| 2022-08-10 | 11.19 | $9.85 | 651060 |
| 2022-08-09 | 11.27 | $10.34 | 782400 |
| 2022-08-08 | 11.33 | $10.51 | 1.1M |
| 2022-08-05 | 11.38 | $10.66 | 656303 |
| 2022-08-04 | 11.43 | $11.34 | 873227 |
| 2022-08-03 | 11.43 | $11.18 | 231329 |
| 2022-08-02 | 11.44 | $11.31 | 237200 |
| 2022-08-01 | 11.44 | $11.32 | 199402 |
| 2022-07-29 | 11.45 | $11.42 | 717432 |
| 2022-07-28 | 11.45 | $11.36 | 688123 |
| 2022-07-27 | 11.46 | $11.26 | 315100 |
| 2022-07-26 | 11.46 | $11.21 | 618802 |
| 2022-07-25 | 11.46 | $11.26 | 231500 |
| 2022-07-22 | 11.45 | $11.21 | 187648 |
| 2022-07-21 | 11.43 | $11.46 | 201200 |
| 2022-07-20 | 11.39 | $11.60 | 266936 |
| 2022-07-19 | 11.33 | $11.74 | 235392 |
| 2022-07-18 | 11.27 | $11.65 | 244561 |
| 2022-07-15 | 11.24 | $11.59 | 229000 |
| 2022-07-14 | 11.22 | $11.45 | 170922 |
| 2022-07-13 | 11.22 | $11.52 | 213100 |
| 2022-07-12 | 11.21 | $11.54 | 240200 |
| 2022-07-11 | 11.19 | $11.48 | 218600 |
| 2022-07-08 | 11.19 | $11.62 | 349500 |
| 2022-07-07 | 11.18 | $11.41 | 279043 |
| 2022-07-06 | 11.19 | $11.32 | 227333 |
| 2022-07-05 | 11.20 | $11.29 | 346614 |
| 2022-07-01 | 11.21 | $11.62 | 132600 |
| 2022-06-30 | 11.20 | $11.40 | 328914 |
| 2022-06-29 | 11.20 | $11.49 | 189600 |
| 2022-06-28 | 11.20 | $11.37 | 243600 |
| 2022-06-27 | 11.20 | $11.17 | 409100 |
| 2022-06-24 | 11.21 | $10.99 | 265036 |
| 2022-06-23 | 11.22 | $10.80 | 209514 |
| 2022-06-22 | 11.25 | $10.76 | 283400 |
| 2022-06-21 | 11.28 | $10.48 | 334344 |
| 2022-06-17 | 11.32 | $10.45 | 1.1M |
| 2022-06-16 | 11.37 | $11.01 | 412014 |
| 2022-06-15 | 11.37 | $11.27 | 805527 |
| 2022-06-14 | 11.38 | $11.37 | 846818 |
| 2022-06-13 | 11.36 | $11.28 | 472600 |
| 2022-06-10 | 11.34 | $11.29 | 234500 |
| 2022-06-09 | 11.30 | $11.40 | 143400 |
| 2022-06-08 | 11.28 | $11.51 | 213008 |
| 2022-06-07 | 11.25 | $11.52 | 188500 |
| 2022-06-06 | 11.22 | $11.46 | 304400 |
| 2022-06-03 | 11.20 | $11.52 | 214005 |
| 2022-06-02 | 11.16 | $11.49 | 206545 |
| 2022-06-01 | 11.13 | $11.45 | 230918 |
| 2022-05-31 | 11.08 | $11.39 | 295720 |
| 2022-05-27 | 11.04 | $11.48 | 544812 |
| 2022-05-26 | 11.00 | $11.30 | 305100 |
| 2022-05-25 | 10.98 | $11.15 | 339983 |
| 2022-05-24 | 10.96 | $11.39 | 703731 |
| 2022-05-23 | 10.93 | $11.47 | 142327 |
| 2022-05-20 | 10.90 | $11.26 | 345945 |
| 2022-05-19 | 10.89 | $11.33 | 180112 |
| 2022-05-18 | 10.87 | $11.15 | 262600 |
| 2022-05-17 | 10.86 | $11.34 | 344021 |
| 2022-05-16 | 10.84 | $10.97 | 646800 |
| 2022-05-13 | 10.85 | $10.88 | 408900 |
| 2022-05-12 | 10.84 | $10.63 | 311200 |
| 2022-05-11 | 10.85 | $10.92 | 280548 |
| 2022-05-10 | 10.84 | $10.90 | 348041 |
| 2022-05-09 | 10.83 | $10.92 | 394915 |
| 2022-05-06 | 10.82 | $11.01 | 212800 |
| 2022-05-05 | 10.81 | $10.72 | 253900 |
| 2022-05-04 | 10.82 | $10.93 | 322000 |
| 2022-05-03 | 10.79 | $10.53 | 197644 |
| 2022-05-02 | 10.78 | $10.48 | 345045 |
| 2022-04-29 | 10.78 | $10.73 | 248336 |
| 2022-04-28 | 10.76 | $10.87 | 229100 |
| 2022-04-27 | 10.72 | $10.74 | 197600 |
| 2022-04-26 | 10.69 | $10.81 | 239000 |
| 2022-04-25 | 10.64 | $10.93 | 263808 |
| 2022-04-22 | 10.58 | $10.92 | 286500 |
| 2022-04-21 | 10.52 | $10.97 | 195237 |
| 2022-04-20 | 10.45 | $11.01 | 266907 |
| 2022-04-19 | 10.38 | $10.97 | 235838 |
| 2022-04-18 | 10.33 | $11.12 | 225600 |
| 2022-04-14 | 10.27 | $10.78 | 192200 |
| 2022-04-13 | 10.23 | $10.83 | 260135 |
| 2022-04-12 | 10.19 | $10.72 | 166500 |
| 2022-04-11 | 10.15 | $10.69 | 242101 |
| 2022-04-08 | 10.10 | $10.72 | 120628 |
| 2022-04-07 | 10.05 | $10.76 | 176100 |
| 2022-04-06 | 10.01 | $10.82 | 352430 |
| 2022-04-05 | 9.96 | $10.46 | 182824 |
| 2022-04-04 | 9.93 | $10.35 | 162600 |
| 2022-04-01 | 9.91 | $10.39 | 118030 |
| 2022-03-31 | 9.88 | $10.36 | 357200 |
| 2022-03-30 | 9.85 | $10.09 | 198400 |
| 2022-03-29 | 9.83 | $10.09 | 284428 |
| 2022-03-28 | 9.82 | $9.83 | 122900 |
| 2022-03-25 | 9.84 | $9.74 | 187500 |
| 2022-03-24 | 9.85 | $9.60 | 287700 |
| 2022-03-23 | 9.88 | $9.62 | 265600 |
| 2022-03-22 | 9.91 | $9.62 | 490900 |
| 2022-03-21 | 9.94 | $9.95 | 173338 |
| 2022-03-18 | 9.96 | $9.98 | 282200 |
| 2022-03-17 | 9.98 | $10.02 | 167003 |
| 2022-03-16 | 10.00 | $9.96 | 202232 |
| 2022-03-15 | 10.02 | $9.92 | 247930 |
| 2022-03-14 | 10.05 | $9.62 | 224814 |
| 2022-03-11 | 10.10 | $9.82 | 152100 |
| 2022-03-10 | 10.14 | $9.88 | 190630 |
| 2022-03-09 | 10.18 | $9.90 | 160400 |
| 2022-03-08 | 10.22 | $9.90 | 190400 |
| 2022-03-07 | 10.26 | $9.85 | 266320 |
| 2022-03-04 | 10.30 | $9.85 | 171700 |
| 2022-03-03 | 10.35 | $9.75 | 315516 |
| 2022-03-02 | 10.40 | $9.76 | 281943 |
| 2022-03-01 | 10.46 | $9.89 | 464600 |
| 2022-02-28 | 10.50 | $10.17 | 183900 |
| 2022-02-25 | 10.53 | $10.00 | 340243 |
| 2022-02-24 | 10.56 | $10.12 | 376100 |
| 2022-02-23 | 10.58 | $10.29 | 150200 |
| 2022-02-22 | 10.58 | $10.26 | 337522 |
| 2022-02-18 | 10.60 | $10.26 | 145800 |
| 2022-02-17 | 10.61 | $10.38 | 97400 |
| 2022-02-16 | 10.63 | $10.41 | 121700 |
| 2022-02-15 | 10.65 | $10.45 | 151800 |
| 2022-02-14 | 10.65 | $10.50 | 227400 |
| 2022-02-11 | 10.63 | $10.46 | 206338 |
| 2022-02-10 | 10.63 | $10.63 | 103600 |
| 2022-02-09 | 10.64 | $10.79 | 92600 |
| 2022-02-08 | 10.61 | $10.72 | 177908 |
| 2022-02-07 | 10.61 | $10.73 | 110503 |
| 2022-02-04 | 10.63 | $10.67 | 198010 |
| 2022-02-03 | 10.63 | $10.75 | 226300 |
| 2022-02-02 | 10.63 | $10.80 | 204800 |
| 2022-02-01 | 10.63 | $10.84 | 466200 |
| 2022-01-31 | 10.68 | $10.86 | 194800 |
| 2022-01-28 | 10.69 | $10.68 | 230624 |
| 2022-01-27 | 10.70 | $10.53 | 172900 |
| 2022-01-26 | 10.72 | $10.51 | 210700 |
| 2022-01-25 | 10.75 | $10.39 | 229512 |
| 2022-01-24 | 10.79 | $10.55 | 247900 |
| 2022-01-21 | 10.82 | $10.61 | 160600 |
| 2022-01-20 | 10.84 | $10.78 | 134900 |
| 2022-01-19 | 10.84 | $10.67 | 203700 |
| 2022-01-18 | 10.84 | $10.43 | 180206 |
| 2022-01-14 | 10.85 | $10.27 | 153100 |
| 2022-01-13 | 10.87 | $10.48 | 151820 |
| 2022-01-12 | 10.86 | $10.68 | 341400 |
| 2022-01-11 | 10.84 | $10.26 | 470500 |
| 2022-01-10 | 10.85 | $10.79 | 131830 |
| 2022-01-07 | 10.84 | $11.00 | 207500 |
| 2022-01-06 | 10.83 | $10.77 | 185200 |
| 2022-01-05 | 10.82 | $10.65 | 279500 |
| 2022-01-04 | 10.83 | $10.89 | 485000 |
| 2022-01-03 | 10.81 | $11.73 | 840034 |
| 2021-12-31 | 10.73 | $11.12 | 193900 |
| 2021-12-30 | 10.69 | $10.90 | 159900 |
| 2021-12-29 | 10.66 | $10.95 | 115000 |
| 2021-12-28 | 10.63 | $11.06 | 61119 |
| 2021-12-27 | 10.59 | $11.18 | 50700 |
| 2021-12-23 | 10.55 | $11.10 | 141100 |
| 2021-12-22 | 10.52 | $11.12 | 337000 |
| 2021-12-21 | 10.49 | $10.83 | 118012 |
| 2021-12-20 | 10.48 | $10.63 | 141331 |
| 2021-12-17 | 10.49 | $10.63 | 340343 |
| 2021-12-16 | 10.50 | $10.53 | 144705 |
| 2021-12-15 | 10.52 | $10.35 | 119031 |
| 2021-12-14 | 10.55 | $10.31 | 120100 |
| 2021-12-13 | 10.57 | $10.46 | 290334 |
| 2021-12-10 | 10.59 | $10.59 | 94512 |
| 2021-12-09 | 10.60 | $10.70 | 164115 |
| 2021-12-08 | 10.62 | $10.76 | 155700 |
| 2021-12-07 | 10.66 | $10.73 | 165726 |
| 2021-12-06 | 10.68 | $10.45 | 113800 |
| 2021-12-03 | 10.72 | $10.25 | 87200 |
| 2021-12-02 | 10.76 | $10.32 | 170600 |
| 2021-12-01 | 10.80 | $10.33 | 230248 |
| 2021-11-30 | 10.83 | $10.17 | 253926 |
| 2021-11-29 | 10.88 | $10.33 | 205600 |
| 2021-11-26 | 10.93 | $10.32 | 88304 |
| 2021-11-24 | 10.98 | $10.49 | 100528 |
| 2021-11-23 | 11.02 | $10.52 | 138647 |
| 2021-11-22 | 11.06 | $10.66 | 170800 |
| 2021-11-19 | 11.09 | $10.91 | 141400 |
| 2021-11-18 | 11.12 | $10.85 | 132846 |
| 2021-11-17 | 11.16 | $10.85 | 131700 |
| 2021-11-16 | 11.19 | $10.95 | 158500 |
| 2021-11-15 | 11.21 | $10.76 | 131000 |
| 2021-11-12 | 11.23 | $10.79 | 137600 |
| 2021-11-11 | 11.25 | $10.90 | 164000 |
| 2021-11-10 | 11.27 | $11.06 | 187715 |
| 2021-11-09 | 11.28 | $11.59 | 233100 |
| 2021-11-08 | 11.24 | $11.12 | 174938 |
| 2021-11-05 | 11.24 | $11.22 | 111609 |
| 2021-11-04 | 11.23 | $11.05 | 121500 |
| 2021-11-03 | 11.23 | $11.05 | 134343 |
| 2021-11-02 | 11.22 | $11.04 | 144500 |
| 2021-11-01 | 11.20 | $11.22 | 344835 |
| 2021-10-29 | 11.17 | $11.22 | 193900 |
| 2021-10-28 | 11.14 | $11.31 | 68404 |
| 2021-10-27 | 11.10 | $11.38 | 83706 |
| 2021-10-26 | 11.04 | $11.28 | 156032 |
| 2021-10-25 | 10.98 | $11.31 | 150200 |
| 2021-10-22 | 10.94 | $11.52 | 126547 |
| 2021-10-21 | 10.88 | $11.59 | 140100 |
| 2021-10-20 | 10.81 | $11.52 | 230000 |
| 2021-10-19 | 10.75 | $11.17 | 147700 |
| 2021-10-18 | 10.70 | $11.24 | 122745 |
| 2021-10-15 | 10.63 | $11.25 | 117422 |
| 2021-10-14 | 10.57 | $11.30 | 145900 |
| 2021-10-13 | 10.52 | $11.15 | 139400 |
| 2021-10-12 | 10.47 | $10.94 | 142833 |
| 2021-10-11 | 10.42 | $10.98 | 110380 |
| 2021-10-08 | 10.37 | $11.02 | 229448 |
| 2021-10-07 | 10.32 | $11.04 | 258239 |
| 2021-10-06 | 10.27 | $10.89 | 170900 |
| 2021-10-05 | 10.22 | $10.67 | 173600 |
| 2021-10-04 | 10.17 | $10.62 | 157700 |
| 2021-10-01 | 10.13 | $10.55 | 199500 |
| 2021-09-30 | 10.10 | $10.56 | 191212 |
| 2021-09-29 | 10.06 | $10.19 | 213233 |
| 2021-09-28 | 10.04 | $10.18 | 217826 |
| 2021-09-27 | 10.03 | $10.38 | 198733 |
| 2021-09-24 | 10.01 | $10.31 | 119900 |
| 2021-09-23 | 9.99 | $10.28 | 157900 |
| 2021-09-22 | 9.97 | $10.19 | 185200 |
| 2021-09-21 | 9.95 | $10.17 | 154509 |
| 2021-09-20 | 9.93 | $10.02 | 370000 |
| 2021-09-17 | 9.90 | $10.05 | 208301 |
| 2021-09-16 | 9.88 | $10.12 | 145936 |
| 2021-09-15 | 9.87 | $10.17 | 177502 |
| 2021-09-14 | 9.85 | $9.92 | 131700 |
| 2021-09-13 | 9.85 | $10.05 | 133038 |
| 2021-09-10 | 9.84 | $10.00 | 174710 |
| 2021-09-09 | 9.84 | $10.02 | 258011 |
| 2021-09-08 | 9.84 | $9.86 | 242900 |
| 2021-09-07 | 9.86 | $9.74 | 135200 |
| 2021-09-03 | 9.90 | $9.89 | 147400 |
| 2021-09-02 | 9.94 | $9.89 | 231300 |
| 2021-09-01 | 9.98 | $9.79 | 335700 |
| 2021-08-31 | 10.01 | $9.80 | 187723 |
| 2021-08-30 | 10.05 | $9.89 | 130900 |
| 2021-08-27 | 10.10 | $9.95 | 131100 |
| 2021-08-26 | 10.12 | $9.91 | 97013 |
| 2021-08-25 | 10.14 | $9.93 | 209200 |
| 2021-08-24 | 10.15 | $9.85 | 155500 |
| 2021-08-23 | 10.16 | $9.71 | 123400 |
| 2021-08-20 | 10.17 | $9.55 | 151200 |
| 2021-08-19 | 10.18 | $9.56 | 191918 |
| 2021-08-18 | 10.20 | $9.85 | 161737 |
| 2021-08-17 | 10.21 | $9.84 | 192600 |
| 2021-08-16 | 10.20 | $9.90 | 139921 |
| 2021-08-13 | 10.19 | $9.95 | 118349 |
| 2021-08-12 | 10.18 | $9.97 | 132404 |
| 2021-08-11 | 10.17 | $10.01 | 262000 |
| 2021-08-10 | 10.16 | $10.20 | 293500 |
| 2021-08-09 | 10.15 | $10.64 | 303027 |
| 2021-08-06 | 10.10 | $10.64 | 235300 |
| 2021-08-05 | 10.06 | $10.64 | 169008 |
| 2021-08-04 | 10.02 | $10.50 | 183429 |
| 2021-08-03 | 9.98 | $10.53 | 467800 |
| 2021-08-02 | 9.94 | $10.81 | 684700 |
| 2021-07-30 | 9.89 | $10.42 | 338204 |
| 2021-07-29 | 9.87 | $10.32 | 152230 |
| 2021-07-28 | 9.85 | $10.17 | 207214 |
| 2021-07-27 | 9.84 | $9.90 | 107903 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.79
2026-07-24
Close Price
$13.72
Vol: 853813
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.31
Average
10.28
Maximum
16.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.79 | $13.72 | 853813 |
| 2026-07-23 | 13.80 | $14.11 | 943952 |
| 2026-07-22 | 13.76 | $14.04 | 823112 |
| 2026-07-21 | 13.74 | $13.99 | 1.4M |
| 2026-07-20 | 13.71 | $13.72 | 1.2M |
| 2026-07-17 | 13.71 | $13.26 | 1.3M |
| 2026-07-16 | 13.75 | $13.24 | 745645 |
| 2026-07-15 | 13.81 | $13.62 | 1.3M |
| 2026-07-14 | 13.83 | $13.93 | 1.7M |
| 2026-07-13 | 13.82 | $13.93 | 920200 |
| 2026-07-10 | 13.81 | $14.22 | 1.1M |
| 2026-07-09 | 13.76 | $14.52 | 1.4M |
| 2026-07-08 | 13.68 | $14.48 | 2.2M |
| 2026-07-07 | 13.60 | $14.06 | 1.4M |
| 2026-07-06 | 13.55 | $13.61 | 1.6M |
| 2026-07-02 | 13.54 | $13.47 | 2.8M |
| 2026-07-01 | 13.55 | $13.60 | 888944 |
| 2026-06-30 | 13.55 | $13.83 | 2.3M |
| 2026-06-29 | 13.52 | $13.62 | 1.9M |
| 2026-06-26 | 13.51 | $13.80 | 968738 |
| 2026-06-25 | 13.48 | $13.81 | 1.4M |
| 2026-06-24 | 13.44 | $13.69 | 1.6M |
| 2026-06-23 | 13.41 | $13.69 | 1.1M |
| 2026-06-22 | 13.38 | $13.85 | 1.2M |
| 2026-06-18 | 13.34 | $13.74 | 1.7M |
| 2026-06-17 | 13.29 | $13.56 | 1.7M |
| 2026-06-16 | 13.26 | $13.51 | 1.7M |
| 2026-06-15 | 13.24 | $13.57 | 1.2M |
| 2026-06-12 | 13.20 | $13.39 | 3.6M |
| 2026-06-11 | 13.18 | $13.37 | 2.4M |
| 2026-06-10 | 13.17 | $12.38 | 3.2M |
| 2026-06-09 | 13.25 | $12.46 | 2.5M |
| 2026-06-08 | 13.33 | $12.51 | 3.2M |
| 2026-06-05 | 13.42 | $12.68 | 2.0M |
| 2026-06-04 | 13.49 | $12.96 | 4.3M |
| 2026-06-03 | 13.55 | $14.46 | 1.5M |
| 2026-06-02 | 13.46 | $14.34 | 1.7M |
| 2026-06-01 | 13.36 | $14.16 | 3.7M |
| 2026-05-29 | 13.28 | $14.22 | 992601 |
| 2026-05-28 | 13.18 | $14.03 | 709878 |
| 2026-05-27 | 13.09 | $13.82 | 741235 |
| 2026-05-26 | 13.01 | $14.12 | 964971 |
| 2026-05-22 | 12.90 | $13.57 | 4.6M |
| 2026-05-21 | 12.82 | $13.50 | 950916 |
| 2026-05-20 | 12.75 | $12.98 | 1.1M |
| 2026-05-19 | 12.73 | $12.86 | 1.2M |
| 2026-05-18 | 12.72 | $12.46 | 545100 |
| 2026-05-15 | 12.74 | $12.78 | 950000 |
| 2026-05-14 | 12.74 | $12.95 | 617479 |
| 2026-05-13 | 12.72 | $12.73 | 659980 |
| 2026-05-12 | 12.72 | $12.58 | 1.1M |
| 2026-05-11 | 12.73 | $12.80 | 1.3M |
| 2026-05-08 | 12.72 | $12.76 | 1.4M |
| 2026-05-07 | 12.72 | $12.76 | 1.4M |
| 2026-05-06 | 12.71 | $12.79 | 2.8M |
| 2026-05-05 | 12.71 | $12.60 | 923200 |
| 2026-05-04 | 12.72 | $12.62 | 1.3M |
| 2026-05-01 | 12.73 | $12.48 | 1.2M |
| 2026-04-30 | 12.75 | $12.48 | 2.0M |
| 2026-04-29 | 12.78 | $12.01 | 1.5M |
| 2026-04-28 | 12.86 | $12.71 | 1.5M |
| 2026-04-27 | 12.88 | $12.59 | 1.6M |
| 2026-04-24 | 12.91 | $12.49 | 1.2M |
| 2026-04-23 | 12.95 | $12.08 | 890500 |
| 2026-04-22 | 13.05 | $12.28 | 806280 |
| 2026-04-21 | 13.13 | $12.16 | 1.1M |
| 2026-04-20 | 13.23 | $12.66 | 1.2M |
| 2026-04-17 | 13.29 | $12.66 | 1.8M |
| 2026-04-16 | 13.35 | $13.50 | 607500 |
| 2026-04-15 | 13.34 | $13.68 | 1.5M |
| 2026-04-14 | 13.30 | $13.49 | 758400 |
| 2026-04-13 | 13.28 | $13.68 | 581196 |
| 2026-04-10 | 13.24 | $14.00 | 555453 |
| 2026-04-09 | 13.16 | $13.83 | 982122 |
| 2026-04-08 | 13.09 | $13.83 | 957661 |
| 2026-04-07 | 13.01 | $13.54 | 1.0M |
| 2026-04-06 | 12.96 | $13.64 | 1.2M |
| 2026-04-02 | 12.89 | $13.48 | 853100 |
| 2026-04-01 | 12.83 | $13.29 | 1.3M |
| 2026-03-31 | 12.78 | $13.10 | 1.7M |
| 2026-03-30 | 12.74 | $12.71 | 1.3M |
| 2026-03-27 | 12.75 | $12.92 | 2.2M |
| 2026-03-26 | 12.73 | $12.94 | 1.2M |
| 2026-03-25 | 12.70 | $13.06 | 2.2M |
| 2026-03-24 | 12.67 | $12.76 | 2.3M |
| 2026-03-23 | 12.66 | $12.03 | 2.1M |
| 2026-03-20 | 12.72 | $11.78 | 3.0M |
| 2026-03-19 | 12.82 | $12.41 | 2.4M |
| 2026-03-18 | 12.87 | $12.44 | 1.1M |
| 2026-03-17 | 12.91 | $12.55 | 1.5M |
| 2026-03-16 | 12.95 | $12.47 | 1.2M |
| 2026-03-13 | 13.00 | $12.44 | 1.0M |
| 2026-03-12 | 13.06 | $12.76 | 1.6M |
| 2026-03-11 | 13.09 | $12.86 | 1.3M |
| 2026-03-10 | 13.11 | $12.73 | 2.2M |
| 2026-03-09 | 13.15 | $12.65 | 2.5M |
| 2026-03-06 | 13.21 | $12.72 | 1.4M |
| 2026-03-05 | 13.26 | $13.29 | 959666 |
| 2026-03-04 | 13.26 | $13.25 | 1.0M |
| 2026-03-03 | 13.26 | $13.27 | 2.0M |
| 2026-03-02 | 13.26 | $13.81 | 1.8M |
| 2026-02-27 | 13.20 | $13.74 | 3.1M |
| 2026-02-26 | 13.14 | $13.03 | 2.6M |
| 2026-02-25 | 13.15 | $12.86 | 1.1M |
| 2026-02-24 | 13.18 | $13.04 | 1.1M |
| 2026-02-23 | 13.20 | $12.90 | 1.2M |
| 2026-02-20 | 13.23 | $13.50 | 725445 |
| 2026-02-19 | 13.20 | $13.48 | 664900 |
| 2026-02-18 | 13.17 | $13.39 | 1.3M |
| 2026-02-17 | 13.15 | $13.43 | 1.5M |
| 2026-02-13 | 13.12 | $13.58 | 805234 |
| 2026-02-12 | 13.07 | $13.34 | 934600 |
| 2026-02-11 | 13.04 | $13.54 | 894800 |
| 2026-02-10 | 12.99 | $13.25 | 1.1M |
| 2026-02-09 | 12.96 | $13.61 | 1.6M |
| 2026-02-06 | 12.89 | $13.24 | 1.8M |
| 2026-02-05 | 12.85 | $12.36 | 1.7M |
| 2026-02-04 | 12.90 | $12.59 | 2.0M |
| 2026-02-03 | 12.94 | $13.07 | 2.0M |
| 2026-02-02 | 12.92 | $12.76 | 1.2M |
| 2026-01-30 | 12.94 | $12.78 | 1.8M |
| 2026-01-29 | 12.96 | $13.55 | 2.3M |
| 2026-01-28 | 12.90 | $13.94 | 2.7M |
| 2026-01-27 | 12.79 | $13.81 | 3.8M |
| 2026-01-26 | 12.68 | $12.85 | 1.4M |
| 2026-01-23 | 12.66 | $12.70 | 914053 |
| 2026-01-22 | 12.66 | $12.47 | 1.6M |
| 2026-01-21 | 12.67 | $12.36 | 2.7M |
| 2026-01-20 | 12.71 | $12.92 | 2.6M |
| 2026-01-16 | 12.69 | $12.56 | 2.6M |
| 2026-01-15 | 12.70 | $12.35 | 842216 |
| 2026-01-14 | 12.74 | $12.10 | 1.2M |
| 2026-01-13 | 12.80 | $12.17 | 1.2M |
| 2026-01-12 | 12.87 | $12.18 | 1.2M |
| 2026-01-09 | 12.94 | $12.37 | 1.3M |
| 2026-01-08 | 13.00 | $12.20 | 771038 |
| 2026-01-07 | 13.09 | $12.33 | 1.1M |
| 2026-01-06 | 13.17 | $12.72 | 1.4M |
| 2026-01-05 | 13.21 | $12.87 | 1.3M |
| 2026-01-02 | 13.25 | $13.02 | 1.2M |
| 2025-12-31 | 13.27 | $12.64 | 709445 |
| 2025-12-30 | 13.34 | $12.66 | 1.2M |
| 2025-12-29 | 13.41 | $12.72 | 1.1M |
| 2025-12-26 | 13.48 | $12.84 | 570513 |
| 2025-12-24 | 13.55 | $12.73 | 708200 |
| 2025-12-23 | 13.64 | $12.71 | 910049 |
| 2025-12-22 | 13.73 | $12.46 | 1.6M |
| 2025-12-19 | 13.87 | $12.53 | 2.4M |
| 2025-12-18 | 14.01 | $12.57 | 2.1M |
| 2025-12-17 | 14.16 | $12.81 | 2.2M |
| 2025-12-16 | 14.30 | $13.58 | 929300 |
| 2025-12-15 | 14.38 | $13.69 | 1.2M |
| 2025-12-12 | 14.45 | $13.85 | 1.1M |
| 2025-12-11 | 14.51 | $14.42 | 1.4M |
| 2025-12-10 | 14.52 | $14.46 | 1.8M |
| 2025-12-09 | 14.53 | $14.61 | 1.8M |
| 2025-12-08 | 14.52 | $14.11 | 1.1M |
| 2025-12-05 | 14.57 | $14.06 | 784913 |
| 2025-12-04 | 14.62 | $14.26 | 993016 |
| 2025-12-03 | 14.66 | $14.00 | 699900 |
| 2025-12-02 | 14.73 | $14.06 | 1.3M |
| 2025-12-01 | 14.80 | $14.24 | 1.4M |
| 2025-11-28 | 14.86 | $14.55 | 782218 |
| 2025-11-26 | 14.89 | $14.06 | 889000 |
| 2025-11-25 | 14.98 | $14.00 | 1.4M |
| 2025-11-24 | 15.08 | $14.19 | 2.1M |
| 2025-11-21 | 15.17 | $13.70 | 2.3M |
| 2025-11-20 | 15.33 | $13.84 | 2.0M |
| 2025-11-19 | 15.48 | $14.48 | 1.7M |
| 2025-11-18 | 15.59 | $14.42 | 1.4M |
| 2025-11-17 | 15.71 | $14.24 | 2.1M |
| 2025-11-14 | 15.87 | $14.58 | 1.5M |
| 2025-11-13 | 16.00 | $14.41 | 3.6M |
| 2025-11-12 | 16.17 | $15.26 | 1.2M |
| 2025-11-11 | 16.27 | $15.53 | 1.3M |
| 2025-11-10 | 16.34 | $15.77 | 2.2M |
| 2025-11-07 | 16.40 | $15.51 | 4.1M |
| 2025-11-06 | 16.50 | $14.94 | 9.3M |
| 2025-11-05 | 16.66 | $16.87 | 2.3M |
| 2025-11-04 | 16.64 | $16.68 | 1.9M |
| 2025-11-03 | 16.63 | $17.62 | 1.4M |
| 2025-10-31 | 16.53 | $17.67 | 996122 |
| 2025-10-30 | 16.41 | $17.64 | 1.6M |
| 2025-10-29 | 16.28 | $17.73 | 1.7M |
| 2025-10-28 | 16.13 | $17.15 | 2.1M |
| 2025-10-27 | 16.02 | $17.00 | 1.5M |
| 2025-10-24 | 15.92 | $17.27 | 1.5M |
| 2025-10-23 | 15.78 | $17.23 | 2.1M |
| 2025-10-22 | 15.62 | $16.73 | 2.4M |
| 2025-10-21 | 15.51 | $16.71 | 1.6M |
| 2025-10-20 | 15.38 | $16.86 | 2.5M |
| 2025-10-17 | 15.23 | $16.57 | 2.7M |
| 2025-10-16 | 15.08 | $16.96 | 2.2M |
| 2025-10-15 | 14.89 | $17.04 | 2.8M |
| 2025-10-14 | 14.66 | $16.73 | 4.3M |
| 2025-10-13 | 14.44 | $17.10 | 6.9M |
| 2025-10-10 | 14.16 | $15.59 | 4.1M |
| 2025-10-09 | 14.01 | $15.60 | 1.3M |
| 2025-10-08 | 13.84 | $15.61 | 3.1M |
| 2025-10-07 | 13.66 | $15.00 | 1.2M |
| 2025-10-06 | 13.52 | $14.67 | 2.0M |
| 2025-10-03 | 13.40 | $14.47 | 3.4M |
| 2025-10-02 | 13.28 | $13.70 | 1.3M |
| 2025-10-01 | 13.24 | $13.80 | 3.7M |
| 2025-09-30 | 13.18 | $13.67 | 836000 |
| 2025-09-29 | 13.13 | $13.67 | 466800 |
| 2025-09-26 | 13.07 | $13.62 | 526940 |
| 2025-09-25 | 13.01 | $13.49 | 741145 |
| 2025-09-24 | 12.96 | $13.64 | 616316 |
| 2025-09-23 | 12.89 | $13.62 | 670500 |
| 2025-09-22 | 12.81 | $13.86 | 1.8M |
| 2025-09-19 | 12.70 | $13.64 | 1.7M |
| 2025-09-18 | 12.61 | $13.47 | 1.4M |
| 2025-09-17 | 12.52 | $13.14 | 1.2M |
| 2025-09-16 | 12.45 | $12.93 | 488100 |
| 2025-09-15 | 12.40 | $13.00 | 1.7M |
| 2025-09-12 | 12.34 | $12.64 | 699824 |
| 2025-09-11 | 12.30 | $12.65 | 947900 |
| 2025-09-10 | 12.27 | $12.68 | 705300 |
| 2025-09-09 | 12.22 | $12.35 | 918200 |
| 2025-09-08 | 12.21 | $12.31 | 1.1M |
| 2025-09-05 | 12.20 | $12.28 | 524747 |
| 2025-09-04 | 12.19 | $12.12 | 1.6M |
| 2025-09-03 | 12.20 | $12.04 | 725738 |
| 2025-09-02 | 12.22 | $12.10 | 567800 |
| 2025-08-29 | 12.23 | $12.30 | 2.2M |
| 2025-08-28 | 12.22 | $12.61 | 704791 |
| 2025-08-27 | 12.18 | $12.07 | 490733 |
| 2025-08-26 | 12.19 | $12.26 | 432700 |
| 2025-08-25 | 12.18 | $12.16 | 979148 |
| 2025-08-22 | 12.19 | $12.13 | 2.8M |
| 2025-08-21 | 12.19 | $12.31 | 647100 |
| 2025-08-20 | 12.18 | $12.31 | 660047 |
| 2025-08-19 | 12.17 | $12.37 | 650900 |
| 2025-08-18 | 12.15 | $12.51 | 729800 |
| 2025-08-15 | 12.11 | $12.34 | 750542 |
| 2025-08-14 | 12.08 | $12.50 | 1.8M |
| 2025-08-13 | 12.04 | $12.25 | 994138 |
| 2025-08-12 | 12.02 | $12.26 | 839100 |
| 2025-08-11 | 11.99 | $12.00 | 4.4M |
| 2025-08-08 | 11.99 | $12.08 | 1.0M |
| 2025-08-07 | 11.98 | $12.02 | 845942 |
| 2025-08-06 | 11.98 | $12.17 | 1.1M |
| 2025-08-05 | 11.96 | $12.07 | 1.7M |
| 2025-08-04 | 11.95 | $12.52 | 683800 |
| 2025-08-01 | 11.89 | $12.37 | 1.5M |
| 2025-07-31 | 11.83 | $12.05 | 1.6M |
| 2025-07-30 | 11.81 | $12.27 | 1.2M |
| 2025-07-29 | 11.76 | $12.14 | 1.2M |
| 2025-07-28 | 11.72 | $12.20 | 1.4M |
| 2025-07-25 | 11.67 | $12.27 | 1.0M |
| 2025-07-24 | 11.61 | $12.32 | 1.0M |
| 2025-07-23 | 11.54 | $12.59 | 885400 |
| 2025-07-22 | 11.43 | $12.29 | 676500 |
| 2025-07-21 | 11.34 | $12.25 | 1.4M |
| 2025-07-18 | 11.24 | $12.36 | 1.6M |
| 2025-07-17 | 11.12 | $12.08 | 1.0M |
| 2025-07-16 | 11.02 | $11.95 | 1.4M |
| 2025-07-15 | 10.92 | $11.71 | 1.1M |
| 2025-07-14 | 10.84 | $11.62 | 1.4M |
| 2025-07-11 | 10.76 | $11.41 | 1.2M |
| 2025-07-10 | 10.69 | $11.20 | 1.2M |
| 2025-07-09 | 10.63 | $10.57 | 758800 |
| 2025-07-08 | 10.64 | $10.42 | 792000 |
| 2025-07-07 | 10.66 | $10.60 | 773900 |
| 2025-07-03 | 10.67 | $10.99 | 519100 |
| 2025-07-02 | 10.64 | $10.63 | 1.4M |
| 2025-07-01 | 10.64 | $10.71 | 586900 |
| 2025-06-30 | 10.63 | $10.79 | 779000 |
| 2025-06-27 | 10.61 | $10.69 | 1.2M |
| 2025-06-26 | 10.60 | $10.71 | 1.2M |
| 2025-06-25 | 10.59 | $10.86 | 953117 |
| 2025-06-24 | 10.57 | $11.01 | 976200 |
| 2025-06-23 | 10.52 | $11.00 | 1.1M |
| 2025-06-20 | 10.47 | $10.98 | 3.2M |
| 2025-06-18 | 10.41 | $11.38 | 1.8M |
| 2025-06-17 | 10.31 | $11.30 | 1.6M |
| 2025-06-16 | 10.21 | $11.47 | 1.7M |
| 2025-06-13 | 10.08 | $11.09 | 2.6M |
| 2025-06-12 | 9.97 | $11.41 | 3.5M |
| 2025-06-11 | 9.82 | $10.47 | 2.3M |
| 2025-06-10 | 9.75 | $10.40 | 1.9M |
| 2025-06-09 | 9.68 | $10.41 | 3.0M |
| 2025-06-06 | 9.60 | $10.36 | 2.3M |
| 2025-06-05 | 9.52 | $10.29 | 1.9M |
| 2025-06-04 | 9.44 | $10.13 | 1.3M |
| 2025-06-03 | 9.37 | $10.39 | 2.0M |
| 2025-06-02 | 9.26 | $9.89 | 1.1M |
| 2025-05-30 | 9.20 | $9.76 | 1.9M |
| 2025-05-29 | 9.14 | $9.71 | 1.8M |
| 2025-05-28 | 9.08 | $9.66 | 2.5M |
| 2025-05-27 | 9.02 | $9.44 | 2.4M |
| 2025-05-23 | 8.97 | $9.15 | 1.4M |
| 2025-05-22 | 8.96 | $8.95 | 703500 |
| 2025-05-21 | 8.96 | $8.87 | 815936 |
| 2025-05-20 | 8.97 | $9.15 | 1.7M |
| 2025-05-19 | 8.95 | $8.96 | 712713 |
| 2025-05-16 | 8.94 | $9.11 | 824843 |
| 2025-05-15 | 8.93 | $9.10 | 1.2M |
| 2025-05-14 | 8.91 | $9.00 | 1.3M |
| 2025-05-13 | 8.90 | $9.15 | 689917 |
| 2025-05-12 | 8.87 | $8.90 | 1.1M |
| 2025-05-09 | 8.87 | $8.66 | 1.3M |
| 2025-05-08 | 8.89 | $8.51 | 874700 |
| 2025-05-07 | 8.93 | $8.52 | 3.1M |
| 2025-05-06 | 8.97 | $9.06 | 940337 |
| 2025-05-05 | 8.97 | $9.13 | 680943 |
| 2025-05-02 | 8.95 | $9.27 | 664100 |
| 2025-05-01 | 8.91 | $9.05 | 808290 |
| 2025-04-30 | 8.90 | $8.91 | 819418 |
| 2025-04-29 | 8.90 | $9.09 | 645000 |
| 2025-04-28 | 8.88 | $9.00 | 1.1M |
| 2025-04-25 | 8.87 | $8.99 | 1.5M |
| 2025-04-24 | 8.85 | $8.79 | 937800 |
| 2025-04-23 | 8.86 | $8.57 | 555237 |
| 2025-04-22 | 8.89 | $8.55 | 1.2M |
| 2025-04-21 | 8.93 | $8.43 | 1.3M |
| 2025-04-17 | 8.98 | $8.72 | 1.0M |
| 2025-04-16 | 9.01 | $8.67 | 906706 |
| 2025-04-15 | 9.04 | $8.61 | 2.1M |
| 2025-04-14 | 9.09 | $8.76 | 589300 |
| 2025-04-11 | 9.12 | $8.69 | 739643 |
| 2025-04-10 | 9.17 | $8.52 | 1.2M |
| 2025-04-09 | 9.24 | $8.83 | 1.9M |
| 2025-04-08 | 9.28 | $8.16 | 1.3M |
| 2025-04-07 | 9.40 | $8.33 | 935600 |
| 2025-04-04 | 9.51 | $8.16 | 2.0M |
| 2025-04-03 | 9.65 | $9.19 | 1.1M |
| 2025-04-02 | 9.70 | $9.57 | 696736 |
| 2025-04-01 | 9.71 | $9.47 | 694038 |
| 2025-03-31 | 9.74 | $9.35 | 1.5M |
| 2025-03-28 | 9.78 | $9.47 | 1.1M |
| 2025-03-27 | 9.81 | $9.41 | 1.0M |
| 2025-03-26 | 9.85 | $9.62 | 847642 |
| 2025-03-25 | 9.88 | $9.82 | 846643 |
| 2025-03-24 | 9.88 | $9.78 | 1.4M |
| 2025-03-21 | 9.89 | $9.74 | 2.2M |
| 2025-03-20 | 9.91 | $9.78 | 560206 |
| 2025-03-19 | 9.92 | $9.79 | 781700 |
| 2025-03-18 | 9.94 | $9.57 | 793000 |
| 2025-03-17 | 9.98 | $9.69 | 1.5M |
| 2025-03-14 | 10.01 | $9.53 | 1.6M |
| 2025-03-13 | 10.06 | $9.41 | 800715 |
| 2025-03-12 | 10.12 | $9.66 | 2.7M |
| 2025-03-11 | 10.17 | $9.32 | 4.2M |
| 2025-03-10 | 10.26 | $8.76 | 2.4M |
| 2025-03-07 | 10.42 | $9.32 | 2.6M |
| 2025-03-06 | 10.54 | $9.38 | 1.7M |
| 2025-03-05 | 10.66 | $9.83 | 1.5M |
| 2025-03-04 | 10.75 | $9.70 | 2.1M |
| 2025-03-03 | 10.86 | $10.10 | 1.6M |
| 2025-02-28 | 10.94 | $10.34 | 3.4M |
| 2025-02-27 | 11.00 | $10.18 | 2.0M |
| 2025-02-26 | 11.09 | $10.74 | 1.2M |
| 2025-02-25 | 11.12 | $10.62 | 2.3M |
| 2025-02-24 | 11.17 | $10.78 | 2.5M |
| 2025-02-21 | 11.22 | $10.90 | 5.5M |
| 2025-02-20 | 11.25 | $11.28 | 2.4M |
| 2025-02-19 | 11.25 | $10.56 | 2.6M |
| 2025-02-18 | 11.32 | $10.60 | 3.0M |
| 2025-02-14 | 11.39 | $10.53 | 815300 |
| 2025-02-13 | 11.49 | $10.42 | 887569 |
| 2025-02-12 | 11.60 | $10.40 | 2.3M |
| 2025-02-11 | 11.72 | $10.56 | 2.9M |
| 2025-02-10 | 11.85 | $10.75 | 2.6M |
| 2025-02-07 | 11.96 | $10.84 | 2.9M |
| 2025-02-06 | 12.08 | $10.87 | 3.3M |
| 2025-02-05 | 12.21 | $10.90 | 2.0M |
| 2025-02-04 | 12.34 | $11.16 | 1.3M |
| 2025-02-03 | 12.47 | $11.08 | 1.5M |
| 2025-01-31 | 12.61 | $11.48 | 1.4M |
| 2025-01-30 | 12.73 | $11.54 | 1.5M |
| 2025-01-29 | 12.86 | $10.92 | 3.6M |
| 2025-01-28 | 13.06 | $10.62 | 2.0M |
| 2025-01-27 | 13.32 | $10.70 | 4.1M |
| 2025-01-24 | 13.60 | $13.47 | 1.5M |
| 2025-01-23 | 13.61 | $13.42 | 2.6M |
| 2025-01-22 | 13.63 | $13.78 | 2.3M |
| 2025-01-21 | 13.61 | $14.44 | 1.0M |
| 2025-01-17 | 13.53 | $14.29 | 1.9M |
| 2025-01-16 | 13.45 | $13.69 | 2.7M |
| 2025-01-15 | 13.42 | $13.22 | 1.2M |
| 2025-01-14 | 13.44 | $13.01 | 1.2M |
| 2025-01-13 | 13.49 | $12.96 | 1.6M |
| 2025-01-10 | 13.54 | $13.22 | 1.5M |
| 2025-01-08 | 13.58 | $13.26 | 2.8M |
| 2025-01-07 | 13.61 | $13.61 | 1.6M |
| 2025-01-06 | 13.61 | $14.06 | 3.4M |
| 2025-01-03 | 13.56 | $14.19 | 1.0M |
| 2025-01-02 | 13.50 | $14.08 | 1.4M |
| 2024-12-31 | 13.44 | $14.15 | 959209 |
| 2024-12-30 | 13.36 | $14.28 | 808500 |
| 2024-12-27 | 13.26 | $14.24 | 579576 |
| 2024-12-26 | 13.16 | $14.25 | 340018 |
| 2024-12-24 | 13.05 | $14.20 | 377318 |
| 2024-12-23 | 12.93 | $14.17 | 1.1M |
| 2024-12-20 | 12.80 | $13.85 | 2.2M |
| 2024-12-19 | 12.68 | $13.91 | 1.6M |
| 2024-12-18 | 12.56 | $13.96 | 2.3M |
| 2024-12-17 | 12.41 | $14.33 | 2.1M |
| 2024-12-16 | 12.21 | $13.91 | 1.3M |
| 2024-12-13 | 12.03 | $13.39 | 1.1M |
| 2024-12-12 | 11.88 | $13.14 | 905800 |
| 2024-12-11 | 11.75 | $13.19 | 778916 |
| 2024-12-10 | 11.60 | $13.11 | 1.2M |
| 2024-12-09 | 11.44 | $13.03 | 1.7M |
| 2024-12-06 | 11.27 | $13.48 | 2.9M |
| 2024-12-05 | 11.04 | $12.79 | 2.6M |
| 2024-12-04 | 10.86 | $11.68 | 891300 |
| 2024-12-03 | 10.77 | $11.53 | 1.0M |
| 2024-12-02 | 10.69 | $11.59 | 1.3M |
| 2024-11-29 | 10.59 | $11.26 | 256600 |
| 2024-11-27 | 10.52 | $11.09 | 860300 |
| 2024-11-26 | 10.46 | $10.87 | 672857 |
| 2024-11-25 | 10.42 | $10.79 | 479040 |
| 2024-11-22 | 10.38 | $10.75 | 1.2M |
| 2024-11-21 | 10.34 | $10.92 | 2.4M |
| 2024-11-20 | 10.28 | $10.28 | 470109 |
| 2024-11-19 | 10.28 | $10.35 | 479700 |
| 2024-11-18 | 10.28 | $10.30 | 567300 |
| 2024-11-15 | 10.27 | $10.26 | 1.0M |
| 2024-11-14 | 10.27 | $10.37 | 925900 |
| 2024-11-13 | 10.26 | $10.00 | 634137 |
| 2024-11-12 | 10.29 | $10.01 | 647721 |
| 2024-11-11 | 10.32 | $10.03 | 843044 |
| 2024-11-08 | 10.35 | $10.30 | 642289 |
| 2024-11-07 | 10.36 | $10.54 | 2.2M |
| 2024-11-06 | 10.34 | $10.43 | 1.4M |
| 2024-11-05 | 10.33 | $11.07 | 1.6M |
| 2024-11-04 | 10.25 | $10.29 | 1.1M |
| 2024-11-01 | 10.25 | $10.27 | 880300 |
| 2024-10-31 | 10.25 | $10.43 | 596600 |
| 2024-10-30 | 10.23 | $10.50 | 1.0M |
| 2024-10-29 | 10.20 | $10.09 | 628821 |
| 2024-10-28 | 10.21 | $10.21 | 437400 |
| 2024-10-25 | 10.21 | $10.16 | 447923 |
| 2024-10-24 | 10.21 | $10.15 | 599815 |
| 2024-10-23 | 10.22 | $10.14 | 905845 |
| 2024-10-22 | 10.23 | $10.28 | 406858 |
| 2024-10-21 | 10.22 | $10.28 | 518423 |
| 2024-10-18 | 10.22 | $10.48 | 461100 |
| 2024-10-17 | 10.19 | $10.51 | 667600 |
| 2024-10-16 | 10.16 | $10.56 | 536900 |
| 2024-10-15 | 10.11 | $10.26 | 934627 |
| 2024-10-14 | 10.10 | $10.26 | 396514 |
| 2024-10-11 | 10.08 | $10.33 | 630700 |
| 2024-10-10 | 10.05 | $10.25 | 731221 |
| 2024-10-09 | 10.03 | $10.20 | 605036 |
| 2024-10-08 | 10.02 | $10.35 | 658122 |
| 2024-10-07 | 9.98 | $10.45 | 1.3M |
| 2024-10-04 | 9.93 | $10.67 | 664008 |
| 2024-10-03 | 9.85 | $10.46 | 808563 |
| 2024-10-02 | 9.79 | $10.54 | 1.2M |
| 2024-10-01 | 9.71 | $10.58 | 1.1M |
| 2024-09-30 | 9.62 | $10.36 | 403608 |
| 2024-09-27 | 9.54 | $10.36 | 1.1M |
| 2024-09-26 | 9.45 | $10.49 | 1.2M |
| 2024-09-25 | 9.35 | $10.36 | 755300 |
| 2024-09-24 | 9.24 | $10.22 | 798719 |
| 2024-09-23 | 9.14 | $10.06 | 1.1M |
| 2024-09-20 | 9.04 | $9.80 | 1.6M |
| 2024-09-19 | 8.96 | $9.30 | 524000 |
| 2024-09-18 | 8.92 | $9.30 | 656423 |
| 2024-09-17 | 8.88 | $9.43 | 718245 |
| 2024-09-16 | 8.82 | $9.21 | 480200 |
| 2024-09-13 | 8.78 | $9.12 | 632720 |
| 2024-09-12 | 8.75 | $9.14 | 314037 |
| 2024-09-11 | 8.71 | $9.03 | 441700 |
| 2024-09-10 | 8.67 | $9.12 | 497823 |
| 2024-09-09 | 8.63 | $9.05 | 446849 |
| 2024-09-06 | 8.58 | $8.93 | 481200 |
| 2024-09-05 | 8.54 | $8.96 | 730000 |
| 2024-09-04 | 8.50 | $8.86 | 597524 |
| 2024-09-03 | 8.46 | $8.67 | 502100 |
| 2024-08-30 | 8.44 | $8.80 | 321928 |
| 2024-08-29 | 8.40 | $8.87 | 708073 |
| 2024-08-28 | 8.35 | $8.83 | 572813 |
| 2024-08-27 | 8.30 | $8.99 | 936946 |
| 2024-08-26 | 8.23 | $8.92 | 1.0M |
| 2024-08-23 | 8.16 | $8.74 | 708505 |
| 2024-08-22 | 8.10 | $8.51 | 478833 |
| 2024-08-21 | 8.06 | $8.49 | 368600 |
| 2024-08-20 | 8.01 | $8.43 | 640800 |
| 2024-08-19 | 7.97 | $8.43 | 549539 |
| 2024-08-16 | 7.92 | $8.43 | 816300 |
| 2024-08-15 | 7.86 | $8.53 | 1.1M |
| 2024-08-14 | 7.79 | $8.32 | 681647 |
| 2024-08-13 | 7.74 | $8.24 | 538800 |
| 2024-08-12 | 7.68 | $8.14 | 434410 |
| 2024-08-09 | 7.64 | $8.05 | 665000 |
| 2024-08-08 | 7.59 | $8.09 | 826500 |
| 2024-08-07 | 7.54 | $8.12 | 1.3M |
| 2024-08-06 | 7.48 | $8.21 | 1.5M |
| 2024-08-05 | 7.40 | $7.61 | 1.1M |
| 2024-08-02 | 7.38 | $8.03 | 1.4M |
| 2024-08-01 | 7.31 | $8.15 | 1.7M |
| 2024-07-31 | 7.22 | $7.54 | 1.2M |
| 2024-07-30 | 7.19 | $7.36 | 692929 |
| 2024-07-29 | 7.17 | $7.38 | 572500 |
| 2024-07-26 | 7.15 | $7.32 | 828725 |
| 2024-07-25 | 7.13 | $7.34 | 761489 |
| 2024-07-24 | 7.11 | $7.24 | 1.1M |
| 2024-07-23 | 7.10 | $6.96 | 1.0M |
| 2024-07-22 | 7.11 | $6.93 | 881654 |
| 2024-07-19 | 7.13 | $7.04 | 597700 |
| 2024-07-18 | 7.14 | $7.30 | 721600 |
| 2024-07-17 | 7.13 | $7.48 | 960700 |
| 2024-07-16 | 7.09 | $7.24 | 669930 |
| 2024-07-15 | 7.07 | $7.22 | 652747 |
| 2024-07-12 | 7.06 | $7.37 | 660800 |
| 2024-07-11 | 7.02 | $7.27 | 861334 |
| 2024-07-10 | 7.00 | $7.02 | 556822 |
| 2024-07-09 | 6.99 | $6.87 | 352602 |
| 2024-07-08 | 7.01 | $6.92 | 367603 |
| 2024-07-05 | 7.02 | $6.92 | 413623 |
| 2024-07-03 | 7.03 | $6.94 | 233600 |
| 2024-07-02 | 7.04 | $6.92 | 666600 |
| 2024-07-01 | 7.05 | $6.99 | 263700 |
| 2024-06-28 | 7.05 | $7.08 | 620500 |
| 2024-06-27 | 7.05 | $7.02 | 393200 |
| 2024-06-26 | 7.06 | $6.93 | 469912 |
| 2024-06-25 | 7.07 | $6.99 | 537313 |
| 2024-06-24 | 7.08 | $7.03 | 667933 |
| 2024-06-21 | 7.08 | $7.02 | 3.4M |
| 2024-06-20 | 7.09 | $7.08 | 764900 |
| 2024-06-18 | 7.09 | $6.97 | 498703 |
| 2024-06-17 | 7.10 | $7.07 | 751826 |
| 2024-06-14 | 7.11 | $6.95 | 412800 |
| 2024-06-13 | 7.12 | $6.94 | 905700 |
| 2024-06-12 | 7.14 | $7.16 | 754700 |
| 2024-06-11 | 7.14 | $7.21 | 662741 |
| 2024-06-10 | 7.13 | $7.28 | 547726 |
| 2024-06-07 | 7.12 | $7.18 | 750900 |
| 2024-06-06 | 7.11 | $7.30 | 472400 |
| 2024-06-05 | 7.09 | $7.25 | 498815 |
| 2024-06-04 | 7.07 | $7.12 | 731820 |
| 2024-06-03 | 7.07 | $7.18 | 562800 |
| 2024-05-31 | 7.05 | $7.20 | 715439 |
| 2024-05-30 | 7.04 | $7.19 | 675400 |
| 2024-05-29 | 7.02 | $7.05 | 517530 |
| 2024-05-28 | 7.02 | $7.11 | 940300 |
| 2024-05-24 | 7.01 | $7.10 | 920931 |
| 2024-05-23 | 7.00 | $6.93 | 708500 |
| 2024-05-22 | 7.01 | $7.08 | 455300 |
| 2024-05-21 | 7.00 | $7.20 | 612400 |
| 2024-05-20 | 6.98 | $7.26 | 379500 |
| 2024-05-17 | 6.95 | $7.22 | 596200 |
| 2024-05-16 | 6.92 | $7.31 | 574068 |
| 2024-05-15 | 6.88 | $7.15 | 766853 |
| 2024-05-14 | 6.85 | $6.96 | 836026 |
| 2024-05-13 | 6.84 | $7.04 | 834954 |
| 2024-05-10 | 6.82 | $7.12 | 2.0M |
| 2024-05-09 | 6.79 | $7.22 | 1.4M |
| 2024-05-08 | 6.74 | $7.32 | 1.1M |
| 2024-05-07 | 6.68 | $7.11 | 1.2M |
| 2024-05-06 | 6.64 | $7.22 | 1.1M |
| 2024-05-03 | 6.58 | $7.07 | 1.4M |
| 2024-05-02 | 6.52 | $6.75 | 668300 |
| 2024-05-01 | 6.50 | $6.69 | 770716 |
| 2024-04-30 | 6.48 | $6.64 | 556200 |
| 2024-04-29 | 6.46 | $6.60 | 654358 |
| 2024-04-26 | 6.45 | $6.63 | 843000 |
| 2024-04-25 | 6.43 | $6.83 | 1.7M |
| 2024-04-24 | 6.39 | $6.62 | 679300 |
| 2024-04-23 | 6.37 | $6.52 | 833534 |
| 2024-04-22 | 6.35 | $6.49 | 1.0M |
| 2024-04-19 | 6.33 | $6.45 | 1.5M |
| 2024-04-18 | 6.32 | $6.43 | 984472 |
| 2024-04-17 | 6.31 | $6.22 | 1.0M |
| 2024-04-16 | 6.32 | $6.11 | 1.1M |
| 2024-04-15 | 6.34 | $6.10 | 1.0M |
| 2024-04-12 | 6.37 | $6.06 | 740934 |
| 2024-04-11 | 6.40 | $6.17 | 1.3M |
| 2024-04-10 | 6.42 | $6.14 | 1.0M |
| 2024-04-09 | 6.45 | $6.32 | 695100 |
| 2024-04-08 | 6.47 | $6.26 | 751856 |
| 2024-04-05 | 6.49 | $6.34 | 573600 |
| 2024-04-04 | 6.51 | $6.42 | 628168 |
| 2024-04-03 | 6.51 | $6.34 | 680253 |
| 2024-04-02 | 6.53 | $6.35 | 508800 |
| 2024-04-01 | 6.55 | $6.41 | 570112 |
| 2024-03-28 | 6.57 | $6.43 | 932300 |
| 2024-03-27 | 6.58 | $6.45 | 606600 |
| 2024-03-26 | 6.59 | $6.39 | 817911 |
| 2024-03-25 | 6.62 | $6.31 | 1.1M |
| 2024-03-22 | 6.65 | $6.46 | 560604 |
| 2024-03-21 | 6.67 | $6.41 | 807625 |
| 2024-03-20 | 6.70 | $6.38 | 1.6M |
| 2024-03-19 | 6.73 | $6.33 | 920336 |
| 2024-03-18 | 6.77 | $6.49 | 651800 |
| 2024-03-15 | 6.80 | $6.31 | 1.8M |
| 2024-03-14 | 6.85 | $6.52 | 513157 |
| 2024-03-13 | 6.89 | $6.59 | 854116 |
| 2024-03-12 | 6.92 | $6.47 | 1.1M |
| 2024-03-11 | 6.97 | $6.87 | 571500 |
| 2024-03-08 | 6.98 | $6.94 | 871951 |
| 2024-03-07 | 6.98 | $6.90 | 594926 |
| 2024-03-06 | 6.99 | $6.85 | 526400 |
| 2024-03-05 | 7.00 | $6.81 | 460123 |
| 2024-03-04 | 7.02 | $6.82 | 457600 |
| 2024-03-01 | 7.04 | $6.83 | 448167 |
| 2024-02-29 | 7.07 | $6.87 | 653700 |
| 2024-02-28 | 7.09 | $6.91 | 404400 |
| 2024-02-27 | 7.11 | $7.15 | 641900 |
| 2024-02-26 | 7.10 | $7.01 | 1.2M |
| 2024-02-23 | 7.11 | $7.33 | 1.7M |
| 2024-02-22 | 7.09 | $6.99 | 876344 |
| 2024-02-21 | 7.10 | $6.90 | 500863 |
| 2024-02-20 | 7.12 | $6.86 | 544501 |
| 2024-02-16 | 7.15 | $6.89 | 692031 |
| 2024-02-15 | 7.17 | $6.97 | 720800 |
| 2024-02-14 | 7.20 | $6.86 | 662900 |
| 2024-02-13 | 7.23 | $6.85 | 1.1M |
| 2024-02-12 | 7.27 | $7.03 | 1.1M |
| 2024-02-09 | 7.30 | $7.01 | 978895 |
| 2024-02-08 | 7.33 | $6.83 | 609957 |
| 2024-02-07 | 7.38 | $6.87 | 378911 |
| 2024-02-06 | 7.43 | $6.95 | 538252 |
| 2024-02-05 | 7.48 | $6.87 | 760912 |
| 2024-02-02 | 7.55 | $7.16 | 605500 |
| 2024-02-01 | 7.59 | $7.31 | 770953 |
| 2024-01-31 | 7.62 | $7.24 | 578500 |
| 2024-01-30 | 7.66 | $7.31 | 595300 |
| 2024-01-29 | 7.69 | $7.46 | 294132 |
| 2024-01-26 | 7.72 | $7.53 | 488112 |
| 2024-01-25 | 7.74 | $7.40 | 532050 |
| 2024-01-24 | 7.77 | $7.31 | 473700 |
| 2024-01-23 | 7.82 | $7.44 | 314400 |
| 2024-01-22 | 7.86 | $7.54 | 382244 |
| 2024-01-19 | 7.90 | $7.58 | 584700 |
| 2024-01-18 | 7.93 | $7.50 | 292600 |
| 2024-01-17 | 7.97 | $7.56 | 404300 |
| 2024-01-16 | 8.02 | $7.73 | 630400 |
| 2024-01-12 | 8.05 | $7.76 | 294418 |
| 2024-01-11 | 8.08 | $7.83 | 425022 |
| 2024-01-10 | 8.10 | $7.95 | 366800 |
| 2024-01-09 | 8.12 | $7.93 | 350100 |
| 2024-01-08 | 8.14 | $8.09 | 433400 |
| 2024-01-05 | 8.14 | $8.03 | 399100 |
| 2024-01-04 | 8.16 | $8.06 | 325400 |
| 2024-01-03 | 8.17 | $8.18 | 311074 |
| 2024-01-02 | 8.17 | $8.27 | 409900 |
| 2023-12-29 | 8.15 | $8.31 | 321600 |
| 2023-12-28 | 8.14 | $8.29 | 262542 |
| 2023-12-27 | 8.12 | $8.29 | 299166 |
| 2023-12-26 | 8.10 | $8.36 | 104100 |
| 2023-12-22 | 8.08 | $8.29 | 324831 |
| 2023-12-21 | 8.06 | $8.15 | 645400 |
| 2023-12-20 | 8.05 | $8.06 | 503130 |
| 2023-12-19 | 8.04 | $8.18 | 621700 |
| 2023-12-18 | 8.03 | $7.96 | 485300 |
| 2023-12-15 | 8.04 | $8.03 | 1.9M |
| 2023-12-14 | 8.04 | $8.15 | 715100 |
| 2023-12-13 | 8.03 | $7.95 | 658400 |
| 2023-12-12 | 8.03 | $7.64 | 498834 |
| 2023-12-11 | 8.08 | $7.71 | 858901 |
| 2023-12-08 | 8.11 | $8.05 | 261000 |
| 2023-12-07 | 8.12 | $8.12 | 341400 |
| 2023-12-06 | 8.12 | $8.16 | 336524 |
| 2023-12-05 | 8.12 | $8.07 | 416623 |
| 2023-12-04 | 8.12 | $8.16 | 409709 |
| 2023-12-01 | 8.12 | $8.23 | 384800 |
| 2023-11-30 | 8.10 | $8.15 | 348838 |
| 2023-11-29 | 8.10 | $8.07 | 291949 |
| 2023-11-28 | 8.10 | $8.09 | 333218 |
| 2023-11-27 | 8.10 | $8.06 | 300000 |
| 2023-11-24 | 8.11 | $8.12 | 181800 |
| 2023-11-22 | 8.11 | $7.97 | 483774 |
| 2023-11-21 | 8.12 | $7.90 | 1.0M |
| 2023-11-20 | 8.15 | $8.42 | 312131 |
| 2023-11-17 | 8.12 | $8.38 | 389200 |
| 2023-11-16 | 8.09 | $8.29 | 255531 |
| 2023-11-15 | 8.07 | $8.46 | 481200 |
| 2023-11-14 | 8.03 | $8.41 | 482200 |
| 2023-11-13 | 7.99 | $8.10 | 385000 |
| 2023-11-10 | 7.98 | $8.26 | 404422 |
| 2023-11-09 | 7.95 | $8.19 | 522418 |
| 2023-11-08 | 7.92 | $8.09 | 646900 |
| 2023-11-07 | 7.90 | $7.95 | 613605 |
| 2023-11-06 | 7.90 | $7.79 | 355618 |
| 2023-11-03 | 7.91 | $7.88 | 519646 |
| 2023-11-02 | 7.91 | $7.81 | 881900 |
| 2023-11-01 | 7.92 | $7.50 | 893300 |
| 2023-10-31 | 7.97 | $7.32 | 421000 |
| 2023-10-30 | 8.03 | $7.56 | 417045 |
| 2023-10-27 | 8.08 | $7.35 | 419400 |
| 2023-10-26 | 8.16 | $7.56 | 434700 |
| 2023-10-25 | 8.22 | $7.58 | 324443 |
| 2023-10-24 | 8.29 | $7.62 | 406842 |
| 2023-10-23 | 8.36 | $7.77 | 364400 |
| 2023-10-20 | 8.42 | $7.72 | 521600 |
| 2023-10-19 | 8.50 | $7.87 | 461019 |
| 2023-10-18 | 8.56 | $7.83 | 503500 |
| 2023-10-17 | 8.64 | $8.08 | 531600 |
| 2023-10-16 | 8.70 | $8.25 | 338518 |
| 2023-10-13 | 8.75 | $8.25 | 548200 |
| 2023-10-12 | 8.80 | $8.38 | 644500 |
| 2023-10-11 | 8.84 | $8.80 | 610407 |
| 2023-10-10 | 8.85 | $8.65 | 844943 |
| 2023-10-09 | 8.87 | $8.61 | 134145 |
| 2023-10-06 | 8.90 | $8.50 | 756416 |
| 2023-10-05 | 8.94 | $8.64 | 1.3M |
| 2023-10-04 | 8.97 | $8.05 | 944737 |
| 2023-10-03 | 9.07 | $8.12 | 878800 |
| 2023-10-02 | 9.17 | $8.36 | 1.3M |
| 2023-09-29 | 9.25 | $8.70 | 374500 |
| 2023-09-28 | 9.31 | $8.76 | 268024 |
| 2023-09-27 | 9.37 | $8.87 | 531405 |
| 2023-09-26 | 9.42 | $9.27 | 828000 |
| 2023-09-25 | 9.44 | $9.18 | 334100 |
| 2023-09-22 | 9.46 | $9.15 | 1.0M |
| 2023-09-21 | 9.50 | $9.03 | 450523 |
| 2023-09-20 | 9.54 | $9.36 | 271100 |
| 2023-09-19 | 9.56 | $9.37 | 367124 |
| 2023-09-18 | 9.58 | $9.31 | 266924 |
| 2023-09-15 | 9.61 | $9.33 | 397400 |
| 2023-09-14 | 9.64 | $9.39 | 433600 |
| 2023-09-13 | 9.67 | $9.32 | 729400 |
| 2023-09-12 | 9.71 | $9.59 | 240741 |
| 2023-09-11 | 9.72 | $9.68 | 349237 |
| 2023-09-08 | 9.72 | $9.57 | 364900 |
| 2023-09-07 | 9.74 | $9.50 | 422000 |
| 2023-09-06 | 9.76 | $9.41 | 425700 |
| 2023-09-05 | 9.80 | $9.46 | 251800 |
| 2023-09-01 | 9.84 | $9.57 | 418800 |
| 2023-08-31 | 9.87 | $9.59 | 274490 |
| 2023-08-30 | 9.90 | $9.74 | 299527 |
| 2023-08-29 | 9.91 | $9.85 | 180900 |
| 2023-08-28 | 9.92 | $9.81 | 217500 |
| 2023-08-25 | 9.93 | $9.68 | 160424 |
| 2023-08-24 | 9.96 | $9.77 | 225725 |
| 2023-08-23 | 9.98 | $9.92 | 240448 |
| 2023-08-22 | 9.98 | $9.67 | 217600 |
| 2023-08-21 | 10.01 | $9.83 | 278234 |
| 2023-08-18 | 10.03 | $9.93 | 252520 |
| 2023-08-17 | 10.04 | $9.77 | 224600 |
| 2023-08-16 | 10.07 | $9.91 | 321842 |
| 2023-08-15 | 10.09 | $10.09 | 309819 |
| 2023-08-14 | 10.09 | $10.21 | 366117 |
| 2023-08-11 | 10.08 | $10.23 | 400538 |
| 2023-08-10 | 10.06 | $10.38 | 456700 |
| 2023-08-09 | 10.03 | $10.16 | 353200 |
| 2023-08-08 | 10.01 | $10.19 | 528000 |
| 2023-08-07 | 10.00 | $10.29 | 282559 |
| 2023-08-04 | 9.97 | $10.13 | 760200 |
| 2023-08-03 | 9.95 | $9.96 | 658500 |
| 2023-08-02 | 9.95 | $10.09 | 370900 |
| 2023-08-01 | 9.93 | $10.13 | 432202 |
| 2023-07-31 | 9.91 | $10.21 | 639200 |
| 2023-07-28 | 9.88 | $10.00 | 353900 |
| 2023-07-27 | 9.87 | $9.93 | 423926 |
| 2023-07-26 | 9.86 | $10.06 | 378200 |
| 2023-07-25 | 9.84 | $10.32 | 267400 |
| 2023-07-24 | 9.79 | $10.26 | 289601 |
| 2023-07-21 | 9.74 | $10.17 | 445700 |
| 2023-07-20 | 9.69 | $10.03 | 218717 |
| 2023-07-19 | 9.66 | $9.99 | 277011 |
| 2023-07-18 | 9.62 | $9.87 | 280020 |
| 2023-07-17 | 9.60 | $9.86 | 500528 |
| 2023-07-14 | 9.57 | $9.90 | 630100 |
| 2023-07-13 | 9.53 | $10.08 | 875400 |
| 2023-07-12 | 9.48 | $9.91 | 1.1M |
| 2023-07-11 | 9.43 | $9.36 | 1.2M |
| 2023-07-10 | 9.44 | $9.21 | 258100 |
| 2023-07-07 | 9.46 | $9.43 | 301507 |
| 2023-07-06 | 9.46 | $9.31 | 236546 |
| 2023-07-05 | 9.48 | $9.42 | 229901 |
| 2023-07-03 | 9.49 | $9.44 | 108200 |
| 2023-06-30 | 9.49 | $9.36 | 371200 |
| 2023-06-29 | 9.51 | $9.21 | 260700 |
| 2023-06-28 | 9.54 | $9.13 | 399403 |
| 2023-06-27 | 9.58 | $9.27 | 176500 |
| 2023-06-26 | 9.61 | $9.31 | 280700 |
| 2023-06-23 | 9.64 | $9.29 | 259700 |
| 2023-06-22 | 9.68 | $9.63 | 272846 |
| 2023-06-21 | 9.69 | $9.66 | 295707 |
| 2023-06-20 | 9.69 | $9.67 | 388410 |
| 2023-06-16 | 9.69 | $9.74 | 1.2M |
| 2023-06-15 | 9.69 | $9.65 | 321800 |
| 2023-06-14 | 9.69 | $9.53 | 413839 |
| 2023-06-13 | 9.71 | $9.72 | 304800 |
| 2023-06-12 | 9.71 | $9.72 | 394105 |
| 2023-06-09 | 9.70 | $9.88 | 291300 |
| 2023-06-08 | 9.69 | $9.94 | 277700 |
| 2023-06-07 | 9.66 | $10.01 | 248452 |
| 2023-06-06 | 9.62 | $9.82 | 242100 |
| 2023-06-05 | 9.60 | $9.81 | 185277 |
| 2023-06-02 | 9.58 | $9.88 | 196540 |
| 2023-06-01 | 9.55 | $9.68 | 252316 |
| 2023-05-31 | 9.53 | $9.63 | 252732 |
| 2023-05-30 | 9.52 | $9.68 | 286600 |
| 2023-05-26 | 9.51 | $9.45 | 133500 |
| 2023-05-25 | 9.51 | $9.43 | 195600 |
| 2023-05-24 | 9.52 | $9.51 | 229027 |
| 2023-05-23 | 9.52 | $9.74 | 187500 |
| 2023-05-22 | 9.50 | $9.82 | 114803 |
| 2023-05-19 | 9.46 | $9.72 | 192902 |
| 2023-05-18 | 9.44 | $9.83 | 165400 |
| 2023-05-17 | 9.40 | $9.73 | 252900 |
| 2023-05-16 | 9.36 | $9.68 | 229900 |
| 2023-05-15 | 9.33 | $9.87 | 311100 |
| 2023-05-12 | 9.27 | $9.68 | 335000 |
| 2023-05-11 | 9.23 | $9.65 | 268700 |
| 2023-05-10 | 9.18 | $9.92 | 350019 |
| 2023-05-09 | 9.10 | $9.96 | 571400 |
| 2023-05-08 | 9.01 | $9.77 | 360800 |
| 2023-05-05 | 8.93 | $9.52 | 507858 |
| 2023-05-04 | 8.87 | $9.18 | 418540 |
| 2023-05-03 | 8.84 | $9.00 | 316641 |
| 2023-05-02 | 8.82 | $8.96 | 316600 |
| 2023-05-01 | 8.81 | $9.01 | 205648 |
| 2023-04-28 | 8.79 | $8.92 | 159100 |
| 2023-04-27 | 8.77 | $8.82 | 320101 |
| 2023-04-26 | 8.77 | $8.70 | 261126 |
| 2023-04-25 | 8.78 | $8.75 | 272028 |
| 2023-04-24 | 8.78 | $8.80 | 216706 |
| 2023-04-21 | 8.78 | $8.82 | 248700 |
| 2023-04-20 | 8.77 | $8.83 | 257414 |
| 2023-04-19 | 8.77 | $8.89 | 208315 |
| 2023-04-18 | 8.75 | $8.95 | 297852 |
| 2023-04-17 | 8.73 | $9.08 | 302103 |
| 2023-04-14 | 8.70 | $9.22 | 360000 |
| 2023-04-13 | 8.64 | $9.28 | 347645 |
| 2023-04-12 | 8.58 | $9.18 | 477516 |
| 2023-04-11 | 8.51 | $8.88 | 203200 |
| 2023-04-10 | 8.47 | $8.85 | 140618 |
| 2023-04-06 | 8.43 | $8.83 | 224100 |
| 2023-04-05 | 8.39 | $8.76 | 368328 |
| 2023-04-04 | 8.35 | $8.77 | 312139 |
| 2023-04-03 | 8.31 | $8.80 | 263422 |
| 2023-03-31 | 8.26 | $8.75 | 420307 |
| 2023-03-30 | 8.21 | $8.49 | 321312 |
| 2023-03-29 | 8.18 | $8.36 | 520900 |
| 2023-03-28 | 8.16 | $8.08 | 214918 |
| 2023-03-27 | 8.17 | $7.95 | 203345 |
| 2023-03-24 | 8.19 | $7.84 | 203120 |
| 2023-03-23 | 8.22 | $7.78 | 292700 |
| 2023-03-22 | 8.27 | $7.84 | 297100 |
| 2023-03-21 | 8.32 | $7.89 | 365239 |
| 2023-03-20 | 8.36 | $7.97 | 329821 |
| 2023-03-17 | 8.40 | $7.97 | 453500 |
| 2023-03-16 | 8.45 | $8.14 | 341023 |
| 2023-03-15 | 8.48 | $8.14 | 345210 |
| 2023-03-14 | 8.52 | $8.21 | 484000 |
| 2023-03-13 | 8.55 | $8.10 | 526300 |
| 2023-03-10 | 8.60 | $8.17 | 434431 |
| 2023-03-09 | 8.64 | $8.26 | 448822 |
| 2023-03-08 | 8.68 | $8.44 | 299800 |
| 2023-03-07 | 8.71 | $8.57 | 323308 |
| 2023-03-06 | 8.72 | $8.59 | 308000 |
| 2023-03-03 | 8.74 | $8.45 | 280700 |
| 2023-03-02 | 8.77 | $8.32 | 375200 |
| 2023-03-01 | 8.81 | $8.12 | 424911 |
| 2023-02-28 | 8.89 | $8.09 | 480100 |
| 2023-02-27 | 8.97 | $8.23 | 552300 |
| 2023-02-24 | 9.05 | $8.31 | 1.3M |
| 2023-02-23 | 9.13 | $8.60 | 564000 |
| 2023-02-22 | 9.18 | $8.87 | 381900 |
| 2023-02-21 | 9.21 | $8.89 | 247637 |
| 2023-02-17 | 9.25 | $9.12 | 240500 |
| 2023-02-16 | 9.26 | $9.05 | 330743 |
| 2023-02-15 | 9.28 | $9.18 | 300134 |
| 2023-02-14 | 9.29 | $9.24 | 156427 |
| 2023-02-13 | 9.30 | $9.24 | 291323 |
| 2023-02-10 | 9.31 | $9.14 | 276421 |
| 2023-02-09 | 9.32 | $9.11 | 190043 |
| 2023-02-08 | 9.35 | $9.15 | 285237 |
| 2023-02-07 | 9.37 | $9.13 | 297200 |
| 2023-02-06 | 9.39 | $9.20 | 246924 |
| 2023-02-03 | 9.41 | $9.24 | 480900 |
| 2023-02-02 | 9.43 | $9.55 | 433501 |
| 2023-02-01 | 9.42 | $9.63 | 527300 |
| 2023-01-31 | 9.40 | $9.73 | 343300 |
| 2023-01-30 | 9.36 | $9.60 | 266900 |
| 2023-01-27 | 9.34 | $9.74 | 761500 |
| 2023-01-26 | 9.29 | $9.56 | 351050 |
| 2023-01-25 | 9.27 | $9.30 | 283742 |
| 2023-01-24 | 9.26 | $9.28 | 236400 |
| 2023-01-23 | 9.26 | $9.53 | 202900 |
| 2023-01-20 | 9.23 | $9.44 | 219410 |
| 2023-01-19 | 9.21 | $9.37 | 170734 |
| 2023-01-18 | 9.19 | $9.37 | 239000 |
| 2023-01-17 | 9.18 | $9.57 | 290017 |
| 2023-01-13 | 9.13 | $9.40 | 352336 |
| 2023-01-12 | 9.11 | $9.35 | 239050 |
| 2023-01-11 | 9.08 | $9.33 | 272504 |
| 2023-01-10 | 9.05 | $9.18 | 194513 |
| 2023-01-09 | 9.04 | $9.10 | 283124 |
| 2023-01-06 | 9.03 | $9.09 | 376135 |
| 2023-01-05 | 9.03 | $8.75 | 325203 |
| 2023-01-04 | 9.06 | $9.03 | 244400 |
| 2023-01-03 | 9.06 | $8.90 | 243600 |
| 2022-12-30 | 9.08 | $8.97 | 231508 |
| 2022-12-29 | 9.09 | $9.00 | 261100 |
| 2022-12-28 | 9.10 | $8.73 | 283548 |
| 2022-12-27 | 9.14 | $8.82 | 90008 |
| 2022-12-23 | 9.17 | $8.78 | 301444 |
| 2022-12-22 | 9.21 | $8.71 | 379303 |
| 2022-12-21 | 9.26 | $9.19 | 252716 |
| 2022-12-20 | 9.27 | $8.94 | 397149 |
| 2022-12-19 | 9.31 | $8.75 | 566331 |
| 2022-12-16 | 9.37 | $9.30 | 678954 |
| 2022-12-15 | 9.37 | $9.39 | 646606 |
| 2022-12-14 | 9.37 | $9.62 | 288907 |
| 2022-12-13 | 9.35 | $9.69 | 320102 |
| 2022-12-12 | 9.31 | $9.55 | 287900 |
| 2022-12-09 | 9.28 | $9.39 | 286300 |
| 2022-12-08 | 9.27 | $9.25 | 218000 |
| 2022-12-07 | 9.27 | $9.28 | 429200 |
| 2022-12-06 | 9.27 | $9.26 | 516000 |
| 2022-12-05 | 9.28 | $9.49 | 341500 |
| 2022-12-02 | 9.25 | $9.58 | 466600 |
| 2022-12-01 | 9.22 | $9.51 | 463800 |
| 2022-11-30 | 9.19 | $9.35 | 275200 |
| 2022-11-29 | 9.17 | $9.05 | 412800 |
| 2022-11-28 | 9.18 | $9.30 | 319200 |
| 2022-11-25 | 9.17 | $9.48 | 179100 |
| 2022-11-23 | 9.14 | $9.38 | 256138 |
| 2022-11-22 | 9.11 | $9.45 | 361600 |
| 2022-11-21 | 9.08 | $9.23 | 310722 |
| 2022-11-18 | 9.06 | $9.32 | 283800 |
| 2022-11-17 | 9.03 | $9.29 | 341837 |
| 2022-11-16 | 9.01 | $9.38 | 462500 |
| 2022-11-15 | 8.97 | $9.23 | 298933 |
| 2022-11-14 | 8.94 | $9.28 | 583600 |
| 2022-11-11 | 8.90 | $9.51 | 349000 |
| 2022-11-10 | 8.84 | $9.49 | 446943 |
| 2022-11-09 | 8.77 | $9.37 | 725710 |
| 2022-11-08 | 8.71 | $9.40 | 859850 |
| 2022-11-07 | 8.64 | $8.75 | 558069 |
| 2022-11-04 | 8.63 | $8.58 | 405114 |
| 2022-11-03 | 8.63 | $8.54 | 277500 |
| 2022-11-02 | 8.64 | $8.56 | 433801 |
| 2022-11-01 | 8.65 | $8.66 | 449530 |
| 2022-10-31 | 8.65 | $8.82 | 299300 |
| 2022-10-28 | 8.63 | $8.84 | 228337 |
| 2022-10-27 | 8.61 | $8.98 | 301300 |
| 2022-10-26 | 8.57 | $8.74 | 216847 |
| 2022-10-25 | 8.55 | $8.76 | 364615 |
| 2022-10-24 | 8.53 | $8.59 | 209715 |
| 2022-10-21 | 8.52 | $8.47 | 628318 |
| 2022-10-20 | 8.52 | $8.17 | 513031 |
| 2022-10-19 | 8.56 | $8.26 | 349436 |
| 2022-10-18 | 8.59 | $8.34 | 262238 |
| 2022-10-17 | 8.62 | $8.28 | 556700 |
| 2022-10-14 | 8.66 | $7.85 | 629307 |
| 2022-10-13 | 8.74 | $7.90 | 503227 |
| 2022-10-12 | 8.83 | $7.79 | 304739 |
| 2022-10-11 | 8.94 | $8.09 | 364331 |
| 2022-10-10 | 9.03 | $8.17 | 227800 |
| 2022-10-07 | 9.12 | $8.33 | 338124 |
| 2022-10-06 | 9.20 | $8.50 | 567148 |
| 2022-10-05 | 9.27 | $8.96 | 427525 |
| 2022-10-04 | 9.31 | $9.33 | 397518 |
| 2022-10-03 | 9.31 | $9.24 | 527342 |
| 2022-09-30 | 9.31 | $8.83 | 307709 |
| 2022-09-29 | 9.36 | $8.90 | 374200 |
| 2022-09-28 | 9.41 | $9.12 | 671000 |
| 2022-09-27 | 9.44 | $9.09 | 586323 |
| 2022-09-26 | 9.48 | $9.21 | 505000 |
| 2022-09-23 | 9.51 | $9.40 | 537008 |
| 2022-09-22 | 9.52 | $9.48 | 422628 |
| 2022-09-21 | 9.52 | $9.35 | 316900 |
| 2022-09-20 | 9.54 | $9.38 | 453800 |
| 2022-09-19 | 9.56 | $9.61 | 336400 |
| 2022-09-16 | 9.55 | $9.39 | 687142 |
| 2022-09-15 | 9.57 | $9.11 | 384600 |
| 2022-09-14 | 9.62 | $9.35 | 225524 |
| 2022-09-13 | 9.65 | $9.34 | 295237 |
| 2022-09-12 | 9.68 | $9.55 | 226100 |
| 2022-09-09 | 9.70 | $9.48 | 318133 |
| 2022-09-08 | 9.72 | $9.29 | 214700 |
| 2022-09-07 | 9.76 | $9.19 | 359600 |
| 2022-09-06 | 9.82 | $9.09 | 565700 |
| 2022-09-02 | 9.90 | $9.10 | 287800 |
| 2022-09-01 | 9.98 | $9.32 | 461012 |
| 2022-08-31 | 10.05 | $9.38 | 503800 |
| 2022-08-30 | 10.13 | $9.36 | 547413 |
| 2022-08-29 | 10.21 | $9.66 | 808607 |
| 2022-08-26 | 10.26 | $9.94 | 352416 |
| 2022-08-25 | 10.30 | $10.12 | 500038 |
| 2022-08-24 | 10.32 | $9.95 | 389345 |
| 2022-08-23 | 10.36 | $9.79 | 383800 |
| 2022-08-22 | 10.41 | $9.82 | 346900 |
| 2022-08-19 | 10.48 | $9.93 | 185905 |
| 2022-08-18 | 10.54 | $9.93 | 315600 |
| 2022-08-17 | 10.60 | $9.89 | 353900 |
| 2022-08-16 | 10.67 | $10.05 | 369800 |
| 2022-08-15 | 10.74 | $10.00 | 506610 |
| 2022-08-12 | 10.82 | $9.95 | 287631 |
| 2022-08-11 | 10.91 | $9.98 | 446937 |
| 2022-08-10 | 11.01 | $9.85 | 651060 |
| 2022-08-09 | 11.13 | $10.34 | 782400 |
| 2022-08-08 | 11.21 | $10.51 | 1.1M |
| 2022-08-05 | 11.28 | $10.66 | 656303 |
| 2022-08-04 | 11.35 | $11.34 | 873227 |
| 2022-08-03 | 11.35 | $11.18 | 231329 |
| 2022-08-02 | 11.37 | $11.31 | 237200 |
| 2022-08-01 | 11.38 | $11.32 | 199402 |
| 2022-07-29 | 11.38 | $11.42 | 717432 |
| 2022-07-28 | 11.38 | $11.36 | 688123 |
| 2022-07-27 | 11.38 | $11.26 | 315100 |
| 2022-07-26 | 11.39 | $11.21 | 618802 |
| 2022-07-25 | 11.41 | $11.26 | 231500 |
| 2022-07-22 | 11.43 | $11.21 | 187648 |
| 2022-07-21 | 11.45 | $11.46 | 201200 |
| 2022-07-20 | 11.45 | $11.60 | 266936 |
| 2022-07-19 | 11.43 | $11.74 | 235392 |
| 2022-07-18 | 11.40 | $11.65 | 244561 |
| 2022-07-15 | 11.37 | $11.59 | 229000 |
| 2022-07-14 | 11.35 | $11.45 | 170922 |
| 2022-07-13 | 11.34 | $11.52 | 213100 |
| 2022-07-12 | 11.32 | $11.54 | 240200 |
| 2022-07-11 | 11.30 | $11.48 | 218600 |
| 2022-07-08 | 11.28 | $11.62 | 349500 |
| 2022-07-07 | 11.24 | $11.41 | 279043 |
| 2022-07-06 | 11.22 | $11.32 | 227333 |
| 2022-07-05 | 11.21 | $11.29 | 346614 |
| 2022-07-01 | 11.21 | $11.62 | 132600 |
| 2022-06-30 | 11.16 | $11.40 | 328914 |
| 2022-06-29 | 11.14 | $11.49 | 189600 |
| 2022-06-28 | 11.10 | $11.37 | 243600 |
| 2022-06-27 | 11.07 | $11.17 | 409100 |
| 2022-06-24 | 11.06 | $10.99 | 265036 |
| 2022-06-23 | 11.07 | $10.80 | 209514 |
| 2022-06-22 | 11.10 | $10.76 | 283400 |
| 2022-06-21 | 11.13 | $10.48 | 334344 |
| 2022-06-17 | 11.20 | $10.45 | 1.1M |
| 2022-06-16 | 11.28 | $11.01 | 412014 |
| 2022-06-15 | 11.31 | $11.27 | 805527 |
| 2022-06-14 | 11.31 | $11.37 | 846818 |
| 2022-06-13 | 11.30 | $11.28 | 472600 |
| 2022-06-10 | 11.31 | $11.29 | 234500 |
| 2022-06-09 | 11.31 | $11.40 | 143400 |
| 2022-06-08 | 11.30 | $11.51 | 213008 |
| 2022-06-07 | 11.28 | $11.52 | 188500 |
| 2022-06-06 | 11.25 | $11.46 | 304400 |
| 2022-06-03 | 11.23 | $11.52 | 214005 |
| 2022-06-02 | 11.20 | $11.49 | 206545 |
| 2022-06-01 | 11.17 | $11.45 | 230918 |
| 2022-05-31 | 11.14 | $11.39 | 295720 |
| 2022-05-27 | 11.11 | $11.48 | 544812 |
| 2022-05-26 | 11.07 | $11.30 | 305100 |
| 2022-05-25 | 11.05 | $11.15 | 339983 |
| 2022-05-24 | 11.04 | $11.39 | 703731 |
| 2022-05-23 | 11.00 | $11.47 | 142327 |
| 2022-05-20 | 10.95 | $11.26 | 345945 |
| 2022-05-19 | 10.92 | $11.33 | 180112 |
| 2022-05-18 | 10.87 | $11.15 | 262600 |
| 2022-05-17 | 10.84 | $11.34 | 344021 |
| 2022-05-16 | 10.79 | $10.97 | 646800 |
| 2022-05-13 | 10.77 | $10.88 | 408900 |
| 2022-05-12 | 10.76 | $10.63 | 311200 |
| 2022-05-11 | 10.78 | $10.92 | 280548 |
| 2022-05-10 | 10.76 | $10.90 | 348041 |
| 2022-05-09 | 10.75 | $10.92 | 394915 |
| 2022-05-06 | 10.73 | $11.01 | 212800 |
| 2022-05-05 | 10.70 | $10.72 | 253900 |
| 2022-05-04 | 10.70 | $10.93 | 322000 |
| 2022-05-03 | 10.67 | $10.53 | 197644 |
| 2022-05-02 | 10.69 | $10.48 | 345045 |
| 2022-04-29 | 10.71 | $10.73 | 248336 |
| 2022-04-28 | 10.71 | $10.87 | 229100 |
| 2022-04-27 | 10.69 | $10.74 | 197600 |
| 2022-04-26 | 10.69 | $10.81 | 239000 |
| 2022-04-25 | 10.67 | $10.93 | 263808 |
| 2022-04-22 | 10.65 | $10.92 | 286500 |
| 2022-04-21 | 10.62 | $10.97 | 195237 |
| 2022-04-20 | 10.58 | $11.01 | 266907 |
| 2022-04-19 | 10.53 | $10.97 | 235838 |
| 2022-04-18 | 10.49 | $11.12 | 225600 |
| 2022-04-14 | 10.42 | $10.78 | 192200 |
| 2022-04-13 | 10.38 | $10.83 | 260135 |
| 2022-04-12 | 10.34 | $10.72 | 166500 |
| 2022-04-11 | 10.30 | $10.69 | 242101 |
| 2022-04-08 | 10.25 | $10.72 | 120628 |
| 2022-04-07 | 10.21 | $10.76 | 176100 |
| 2022-04-06 | 10.15 | $10.82 | 352430 |
| 2022-04-05 | 10.08 | $10.46 | 182824 |
| 2022-04-04 | 10.04 | $10.35 | 162600 |
| 2022-04-01 | 10.00 | $10.39 | 118030 |
| 2022-03-31 | 9.96 | $10.36 | 357200 |
| 2022-03-30 | 9.92 | $10.09 | 198400 |
| 2022-03-29 | 9.90 | $10.09 | 284428 |
| 2022-03-28 | 9.88 | $9.83 | 122900 |
| 2022-03-25 | 9.89 | $9.74 | 187500 |
| 2022-03-24 | 9.90 | $9.60 | 287700 |
| 2022-03-23 | 9.94 | $9.62 | 265600 |
| 2022-03-22 | 9.97 | $9.62 | 490900 |
| 2022-03-21 | 10.01 | $9.95 | 173338 |
| 2022-03-18 | 10.01 | $9.98 | 282200 |
| 2022-03-17 | 10.02 | $10.02 | 167003 |
| 2022-03-16 | 10.01 | $9.96 | 202232 |
| 2022-03-15 | 10.02 | $9.92 | 247930 |
| 2022-03-14 | 10.03 | $9.62 | 224814 |
| 2022-03-11 | 10.07 | $9.82 | 152100 |
| 2022-03-10 | 10.10 | $9.88 | 190630 |
| 2022-03-09 | 10.12 | $9.90 | 160400 |
| 2022-03-08 | 10.15 | $9.90 | 190400 |
| 2022-03-07 | 10.17 | $9.85 | 266320 |
| 2022-03-04 | 10.21 | $9.85 | 171700 |
| 2022-03-03 | 10.25 | $9.75 | 315516 |
| 2022-03-02 | 10.30 | $9.76 | 281943 |
| 2022-03-01 | 10.35 | $9.89 | 464600 |
| 2022-02-28 | 10.40 | $10.17 | 183900 |
| 2022-02-25 | 10.43 | $10.00 | 340243 |
| 2022-02-24 | 10.47 | $10.12 | 376100 |
| 2022-02-23 | 10.51 | $10.29 | 150200 |
| 2022-02-22 | 10.53 | $10.26 | 337522 |
| 2022-02-18 | 10.56 | $10.26 | 145800 |
| 2022-02-17 | 10.59 | $10.38 | 97400 |
| 2022-02-16 | 10.62 | $10.41 | 121700 |
| 2022-02-15 | 10.64 | $10.45 | 151800 |
| 2022-02-14 | 10.66 | $10.50 | 227400 |
| 2022-02-11 | 10.67 | $10.46 | 206338 |
| 2022-02-10 | 10.70 | $10.63 | 103600 |
| 2022-02-09 | 10.70 | $10.79 | 92600 |
| 2022-02-08 | 10.70 | $10.72 | 177908 |
| 2022-02-07 | 10.69 | $10.73 | 110503 |
| 2022-02-04 | 10.69 | $10.67 | 198010 |
| 2022-02-03 | 10.69 | $10.75 | 226300 |
| 2022-02-02 | 10.69 | $10.80 | 204800 |
| 2022-02-01 | 10.67 | $10.84 | 466200 |
| 2022-01-31 | 10.66 | $10.86 | 194800 |
| 2022-01-28 | 10.63 | $10.68 | 230624 |
| 2022-01-27 | 10.63 | $10.53 | 172900 |
| 2022-01-26 | 10.64 | $10.51 | 210700 |
| 2022-01-25 | 10.65 | $10.39 | 229512 |
| 2022-01-24 | 10.68 | $10.55 | 247900 |
| 2022-01-21 | 10.69 | $10.61 | 160600 |
| 2022-01-20 | 10.70 | $10.78 | 134900 |
| 2022-01-19 | 10.70 | $10.67 | 203700 |
| 2022-01-18 | 10.70 | $10.43 | 180206 |
| 2022-01-14 | 10.73 | $10.27 | 153100 |
| 2022-01-13 | 10.77 | $10.48 | 151820 |
| 2022-01-12 | 10.81 | $10.68 | 341400 |
| 2022-01-11 | 10.82 | $10.26 | 470500 |
| 2022-01-10 | 10.88 | $10.79 | 131830 |
| 2022-01-07 | 10.89 | $11.00 | 207500 |
| 2022-01-06 | 10.87 | $10.77 | 185200 |
| 2022-01-05 | 10.89 | $10.65 | 279500 |
| 2022-01-04 | 10.91 | $10.89 | 485000 |
| 2022-01-03 | 10.91 | $11.73 | 840034 |
| 2021-12-31 | 10.83 | $11.12 | 193900 |
| 2021-12-30 | 10.80 | $10.90 | 159900 |
| 2021-12-29 | 10.78 | $10.95 | 115000 |
| 2021-12-28 | 10.77 | $11.06 | 61119 |
| 2021-12-27 | 10.74 | $11.18 | 50700 |
| 2021-12-23 | 10.69 | $11.10 | 141100 |
| 2021-12-22 | 10.65 | $11.12 | 337000 |
| 2021-12-21 | 10.60 | $10.83 | 118012 |
| 2021-12-20 | 10.57 | $10.63 | 141331 |
| 2021-12-17 | 10.57 | $10.63 | 340343 |
| 2021-12-16 | 10.56 | $10.53 | 144705 |
| 2021-12-15 | 10.56 | $10.35 | 119031 |
| 2021-12-14 | 10.58 | $10.31 | 120100 |
| 2021-12-13 | 10.61 | $10.46 | 290334 |
| 2021-12-10 | 10.63 | $10.59 | 94512 |
| 2021-12-09 | 10.63 | $10.70 | 164115 |
| 2021-12-08 | 10.63 | $10.76 | 155700 |
| 2021-12-07 | 10.61 | $10.73 | 165726 |
| 2021-12-06 | 10.60 | $10.45 | 113800 |
| 2021-12-03 | 10.62 | $10.25 | 87200 |
| 2021-12-02 | 10.65 | $10.32 | 170600 |
| 2021-12-01 | 10.69 | $10.33 | 230248 |
| 2021-11-30 | 10.73 | $10.17 | 253926 |
| 2021-11-29 | 10.79 | $10.33 | 205600 |
| 2021-11-26 | 10.83 | $10.32 | 88304 |
| 2021-11-24 | 10.89 | $10.49 | 100528 |
| 2021-11-23 | 10.93 | $10.52 | 138647 |
| 2021-11-22 | 10.97 | $10.66 | 170800 |
| 2021-11-19 | 11.01 | $10.91 | 141400 |
| 2021-11-18 | 11.02 | $10.85 | 132846 |
| 2021-11-17 | 11.03 | $10.85 | 131700 |
| 2021-11-16 | 11.05 | $10.95 | 158500 |
| 2021-11-15 | 11.06 | $10.76 | 131000 |
| 2021-11-12 | 11.10 | $10.79 | 137600 |
| 2021-11-11 | 11.13 | $10.90 | 164000 |
| 2021-11-10 | 11.15 | $11.06 | 187715 |
| 2021-11-09 | 11.16 | $11.59 | 233100 |
| 2021-11-08 | 11.12 | $11.12 | 174938 |
| 2021-11-05 | 11.12 | $11.22 | 111609 |
| 2021-11-04 | 11.11 | $11.05 | 121500 |
| 2021-11-03 | 11.11 | $11.05 | 134343 |
| 2021-11-02 | 11.12 | $11.04 | 144500 |
| 2021-11-01 | 11.13 | $11.22 | 344835 |
| 2021-10-29 | 11.12 | $11.22 | 193900 |
| 2021-10-28 | 11.11 | $11.31 | 68404 |
| 2021-10-27 | 11.09 | $11.38 | 83706 |
| 2021-10-26 | 11.06 | $11.28 | 156032 |
| 2021-10-25 | 11.03 | $11.31 | 150200 |
| 2021-10-22 | 11.00 | $11.52 | 126547 |
| 2021-10-21 | 10.95 | $11.59 | 140100 |
| 2021-10-20 | 10.88 | $11.52 | 230000 |
| 2021-10-19 | 10.81 | $11.17 | 147700 |
| 2021-10-18 | 10.78 | $11.24 | 122745 |
| 2021-10-15 | 10.73 | $11.25 | 117422 |
| 2021-10-14 | 10.67 | $11.30 | 145900 |
| 2021-10-13 | 10.61 | $11.15 | 139400 |
| 2021-10-12 | 10.55 | $10.94 | 142833 |
| 2021-10-11 | 10.51 | $10.98 | 110380 |
| 2021-10-08 | 10.46 | $11.02 | 229448 |
| 2021-10-07 | 10.40 | $11.04 | 258239 |
| 2021-10-06 | 10.33 | $10.89 | 170900 |
| 2021-10-05 | 10.27 | $10.67 | 173600 |
| 2021-10-04 | 10.23 | $10.62 | 157700 |
| 2021-10-01 | 10.19 | $10.55 | 199500 |
| 2021-09-30 | 10.16 | $10.56 | 191212 |
| 2021-09-29 | 10.11 | $10.19 | 213233 |
| 2021-09-28 | 10.10 | $10.18 | 217826 |
| 2021-09-27 | 10.10 | $10.38 | 198733 |
| 2021-09-24 | 10.07 | $10.31 | 119900 |
| 2021-09-23 | 10.04 | $10.28 | 157900 |
| 2021-09-22 | 10.02 | $10.19 | 185200 |
| 2021-09-21 | 10.00 | $10.17 | 154509 |
| 2021-09-20 | 9.98 | $10.02 | 370000 |
| 2021-09-17 | 9.97 | $10.05 | 208301 |
| 2021-09-16 | 9.97 | $10.12 | 145936 |
| 2021-09-15 | 9.95 | $10.17 | 177502 |
| 2021-09-14 | 9.93 | $9.92 | 131700 |
| 2021-09-13 | 9.93 | $10.05 | 133038 |
| 2021-09-10 | 9.92 | $10.00 | 174710 |
| 2021-09-09 | 9.91 | $10.02 | 258011 |
| 2021-09-08 | 9.89 | $9.86 | 242900 |
| 2021-09-07 | 9.90 | $9.74 | 135200 |
| 2021-09-03 | 9.91 | $9.89 | 147400 |
| 2021-09-02 | 9.92 | $9.89 | 231300 |
| 2021-09-01 | 9.92 | $9.79 | 335700 |
| 2021-08-31 | 9.93 | $9.80 | 187723 |
| 2021-08-30 | 9.95 | $9.89 | 130900 |
| 2021-08-27 | 9.95 | $9.95 | 131100 |
| 2021-08-26 | 9.95 | $9.91 | 97013 |
| 2021-08-25 | 9.96 | $9.93 | 209200 |
| 2021-08-24 | 9.96 | $9.85 | 155500 |
| 2021-08-23 | 9.97 | $9.71 | 123400 |
| 2021-08-20 | 10.00 | $9.55 | 151200 |
| 2021-08-19 | 10.05 | $9.56 | 191918 |
| 2021-08-18 | 10.10 | $9.85 | 161737 |
| 2021-08-17 | 10.13 | $9.84 | 192600 |
| 2021-08-16 | 10.16 | $9.90 | 139921 |
| 2021-08-13 | 10.19 | $9.95 | 118349 |
| 2021-08-12 | 10.21 | $9.97 | 132404 |
| 2021-08-11 | 10.24 | $10.01 | 262000 |
| 2021-08-10 | 10.26 | $10.20 | 293500 |
| 2021-08-09 | 10.27 | $10.64 | 303027 |
| 2021-08-06 | 10.23 | $10.64 | 235300 |
| 2021-08-05 | 10.18 | $10.64 | 169008 |
| 2021-08-04 | 10.14 | $10.50 | 183429 |
| 2021-08-03 | 10.10 | $10.53 | 467800 |
| 2021-08-02 | 10.05 | $10.81 | 684700 |
| 2021-07-30 | 9.97 | $10.42 | 338204 |
| 2021-07-29 | 9.92 | $10.32 | 152230 |
| 2021-07-28 | 9.88 | $10.17 | 207214 |
| 2021-07-27 | 9.85 | $9.90 | 107903 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.84
2026-07-24
Close Price
$13.72
Vol: 853813
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.25
Average
10.29
Maximum
17.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.84 | $13.72 | 853813 |
| 2026-07-23 | 13.86 | $14.11 | 943952 |
| 2026-07-22 | 13.83 | $14.04 | 823112 |
| 2026-07-21 | 13.81 | $13.99 | 1.4M |
| 2026-07-20 | 13.79 | $13.72 | 1.2M |
| 2026-07-17 | 13.80 | $13.26 | 1.3M |
| 2026-07-16 | 13.85 | $13.24 | 745645 |
| 2026-07-15 | 13.90 | $13.62 | 1.3M |
| 2026-07-14 | 13.92 | $13.93 | 1.7M |
| 2026-07-13 | 13.91 | $13.93 | 920200 |
| 2026-07-10 | 13.90 | $14.22 | 1.1M |
| 2026-07-09 | 13.84 | $14.52 | 1.4M |
| 2026-07-08 | 13.75 | $14.48 | 2.2M |
| 2026-07-07 | 13.66 | $14.06 | 1.4M |
| 2026-07-06 | 13.60 | $13.61 | 1.6M |
| 2026-07-02 | 13.57 | $13.47 | 2.8M |
| 2026-07-01 | 13.57 | $13.60 | 888944 |
| 2026-06-30 | 13.56 | $13.83 | 2.3M |
| 2026-06-29 | 13.52 | $13.62 | 1.9M |
| 2026-06-26 | 13.51 | $13.80 | 968738 |
| 2026-06-25 | 13.49 | $13.81 | 1.4M |
| 2026-06-24 | 13.46 | $13.69 | 1.6M |
| 2026-06-23 | 13.44 | $13.69 | 1.1M |
| 2026-06-22 | 13.43 | $13.85 | 1.2M |
| 2026-06-18 | 13.40 | $13.74 | 1.7M |
| 2026-06-17 | 13.37 | $13.56 | 1.7M |
| 2026-06-16 | 13.36 | $13.51 | 1.7M |
| 2026-06-15 | 13.35 | $13.57 | 1.2M |
| 2026-06-12 | 13.33 | $13.39 | 3.6M |
| 2026-06-11 | 13.32 | $13.37 | 2.4M |
| 2026-06-10 | 13.32 | $12.38 | 3.2M |
| 2026-06-09 | 13.41 | $12.46 | 2.5M |
| 2026-06-08 | 13.49 | $12.51 | 3.2M |
| 2026-06-05 | 13.57 | $12.68 | 2.0M |
| 2026-06-04 | 13.63 | $12.96 | 4.3M |
| 2026-06-03 | 13.66 | $14.46 | 1.5M |
| 2026-06-02 | 13.55 | $14.34 | 1.7M |
| 2026-06-01 | 13.44 | $14.16 | 3.7M |
| 2026-05-29 | 13.33 | $14.22 | 992601 |
| 2026-05-28 | 13.21 | $14.03 | 709878 |
| 2026-05-27 | 13.11 | $13.82 | 741235 |
| 2026-05-26 | 13.01 | $14.12 | 964971 |
| 2026-05-22 | 12.88 | $13.57 | 4.6M |
| 2026-05-21 | 12.80 | $13.50 | 950916 |
| 2026-05-20 | 12.71 | $12.98 | 1.1M |
| 2026-05-19 | 12.68 | $12.86 | 1.2M |
| 2026-05-18 | 12.65 | $12.46 | 545100 |
| 2026-05-15 | 12.66 | $12.78 | 950000 |
| 2026-05-14 | 12.64 | $12.95 | 617479 |
| 2026-05-13 | 12.60 | $12.73 | 659980 |
| 2026-05-12 | 12.59 | $12.58 | 1.1M |
| 2026-05-11 | 12.60 | $12.80 | 1.3M |
| 2026-05-08 | 12.60 | $12.76 | 1.4M |
| 2026-05-07 | 12.60 | $12.76 | 1.4M |
| 2026-05-06 | 12.61 | $12.79 | 2.8M |
| 2026-05-05 | 12.61 | $12.60 | 923200 |
| 2026-05-04 | 12.65 | $12.62 | 1.3M |
| 2026-05-01 | 12.68 | $12.48 | 1.2M |
| 2026-04-30 | 12.74 | $12.48 | 2.0M |
| 2026-04-29 | 12.79 | $12.01 | 1.5M |
| 2026-04-28 | 12.90 | $12.71 | 1.5M |
| 2026-04-27 | 12.94 | $12.59 | 1.6M |
| 2026-04-24 | 12.99 | $12.49 | 1.2M |
| 2026-04-23 | 13.06 | $12.08 | 890500 |
| 2026-04-22 | 13.17 | $12.28 | 806280 |
| 2026-04-21 | 13.26 | $12.16 | 1.1M |
| 2026-04-20 | 13.36 | $12.66 | 1.2M |
| 2026-04-17 | 13.41 | $12.66 | 1.8M |
| 2026-04-16 | 13.46 | $13.50 | 607500 |
| 2026-04-15 | 13.43 | $13.68 | 1.5M |
| 2026-04-14 | 13.37 | $13.49 | 758400 |
| 2026-04-13 | 13.33 | $13.68 | 581196 |
| 2026-04-10 | 13.26 | $14.00 | 555453 |
| 2026-04-09 | 13.15 | $13.83 | 982122 |
| 2026-04-08 | 13.06 | $13.83 | 957661 |
| 2026-04-07 | 12.96 | $13.54 | 1.0M |
| 2026-04-06 | 12.89 | $13.64 | 1.2M |
| 2026-04-02 | 12.80 | $13.48 | 853100 |
| 2026-04-01 | 12.72 | $13.29 | 1.3M |
| 2026-03-31 | 12.67 | $13.10 | 1.7M |
| 2026-03-30 | 12.63 | $12.71 | 1.3M |
| 2026-03-27 | 12.63 | $12.92 | 2.2M |
| 2026-03-26 | 12.62 | $12.94 | 1.2M |
| 2026-03-25 | 12.61 | $13.06 | 2.2M |
| 2026-03-24 | 12.58 | $12.76 | 2.3M |
| 2026-03-23 | 12.59 | $12.03 | 2.1M |
| 2026-03-20 | 12.66 | $11.78 | 3.0M |
| 2026-03-19 | 12.77 | $12.41 | 2.4M |
| 2026-03-18 | 12.83 | $12.44 | 1.1M |
| 2026-03-17 | 12.89 | $12.55 | 1.5M |
| 2026-03-16 | 12.94 | $12.47 | 1.2M |
| 2026-03-13 | 13.00 | $12.44 | 1.0M |
| 2026-03-12 | 13.07 | $12.76 | 1.6M |
| 2026-03-11 | 13.11 | $12.86 | 1.3M |
| 2026-03-10 | 13.15 | $12.73 | 2.2M |
| 2026-03-09 | 13.20 | $12.65 | 2.5M |
| 2026-03-06 | 13.27 | $12.72 | 1.4M |
| 2026-03-05 | 13.32 | $13.29 | 959666 |
| 2026-03-04 | 13.32 | $13.25 | 1.0M |
| 2026-03-03 | 13.32 | $13.27 | 2.0M |
| 2026-03-02 | 13.31 | $13.81 | 1.8M |
| 2026-02-27 | 13.25 | $13.74 | 3.1M |
| 2026-02-26 | 13.20 | $13.03 | 2.6M |
| 2026-02-25 | 13.22 | $12.86 | 1.1M |
| 2026-02-24 | 13.25 | $13.04 | 1.1M |
| 2026-02-23 | 13.27 | $12.90 | 1.2M |
| 2026-02-20 | 13.31 | $13.50 | 725445 |
| 2026-02-19 | 13.28 | $13.48 | 664900 |
| 2026-02-18 | 13.24 | $13.39 | 1.3M |
| 2026-02-17 | 13.22 | $13.43 | 1.5M |
| 2026-02-13 | 13.18 | $13.58 | 805234 |
| 2026-02-12 | 13.13 | $13.34 | 934600 |
| 2026-02-11 | 13.09 | $13.54 | 894800 |
| 2026-02-10 | 13.03 | $13.25 | 1.1M |
| 2026-02-09 | 12.98 | $13.61 | 1.6M |
| 2026-02-06 | 12.90 | $13.24 | 1.8M |
| 2026-02-05 | 12.85 | $12.36 | 1.7M |
| 2026-02-04 | 12.88 | $12.59 | 2.0M |
| 2026-02-03 | 12.90 | $13.07 | 2.0M |
| 2026-02-02 | 12.86 | $12.76 | 1.2M |
| 2026-01-30 | 12.86 | $12.78 | 1.8M |
| 2026-01-29 | 12.85 | $13.55 | 2.3M |
| 2026-01-28 | 12.76 | $13.94 | 2.7M |
| 2026-01-27 | 12.64 | $13.81 | 3.8M |
| 2026-01-26 | 12.52 | $12.85 | 1.4M |
| 2026-01-23 | 12.49 | $12.70 | 914053 |
| 2026-01-22 | 12.47 | $12.47 | 1.6M |
| 2026-01-21 | 12.48 | $12.36 | 2.7M |
| 2026-01-20 | 12.50 | $12.92 | 2.6M |
| 2026-01-16 | 12.46 | $12.56 | 2.6M |
| 2026-01-15 | 12.46 | $12.35 | 842216 |
| 2026-01-14 | 12.49 | $12.10 | 1.2M |
| 2026-01-13 | 12.54 | $12.17 | 1.2M |
| 2026-01-12 | 12.60 | $12.18 | 1.2M |
| 2026-01-09 | 12.67 | $12.37 | 1.3M |
| 2026-01-08 | 12.73 | $12.20 | 771038 |
| 2026-01-07 | 12.81 | $12.33 | 1.1M |
| 2026-01-06 | 12.90 | $12.72 | 1.4M |
| 2026-01-05 | 12.95 | $12.87 | 1.3M |
| 2026-01-02 | 12.99 | $13.02 | 1.2M |
| 2025-12-31 | 13.03 | $12.64 | 709445 |
| 2025-12-30 | 13.10 | $12.66 | 1.2M |
| 2025-12-29 | 13.19 | $12.72 | 1.1M |
| 2025-12-26 | 13.27 | $12.84 | 570513 |
| 2025-12-24 | 13.36 | $12.73 | 708200 |
| 2025-12-23 | 13.45 | $12.71 | 910049 |
| 2025-12-22 | 13.56 | $12.46 | 1.6M |
| 2025-12-19 | 13.69 | $12.53 | 2.4M |
| 2025-12-18 | 13.83 | $12.57 | 2.1M |
| 2025-12-17 | 13.97 | $12.81 | 2.2M |
| 2025-12-16 | 14.10 | $13.58 | 929300 |
| 2025-12-15 | 14.15 | $13.69 | 1.2M |
| 2025-12-12 | 14.20 | $13.85 | 1.1M |
| 2025-12-11 | 14.24 | $14.42 | 1.4M |
| 2025-12-10 | 14.22 | $14.46 | 1.8M |
| 2025-12-09 | 14.21 | $14.61 | 1.8M |
| 2025-12-08 | 14.19 | $14.11 | 1.1M |
| 2025-12-05 | 14.22 | $14.06 | 784913 |
| 2025-12-04 | 14.27 | $14.26 | 993016 |
| 2025-12-03 | 14.30 | $14.00 | 699900 |
| 2025-12-02 | 14.37 | $14.06 | 1.3M |
| 2025-12-01 | 14.46 | $14.24 | 1.4M |
| 2025-11-28 | 14.54 | $14.55 | 782218 |
| 2025-11-26 | 14.61 | $14.06 | 889000 |
| 2025-11-25 | 14.74 | $14.00 | 1.4M |
| 2025-11-24 | 14.90 | $14.19 | 2.1M |
| 2025-11-21 | 15.05 | $13.70 | 2.3M |
| 2025-11-20 | 15.26 | $13.84 | 2.0M |
| 2025-11-19 | 15.47 | $14.48 | 1.7M |
| 2025-11-18 | 15.64 | $14.42 | 1.4M |
| 2025-11-17 | 15.82 | $14.24 | 2.1M |
| 2025-11-14 | 16.03 | $14.58 | 1.5M |
| 2025-11-13 | 16.22 | $14.41 | 3.6M |
| 2025-11-12 | 16.44 | $15.26 | 1.2M |
| 2025-11-11 | 16.58 | $15.53 | 1.3M |
| 2025-11-10 | 16.70 | $15.77 | 2.2M |
| 2025-11-07 | 16.81 | $15.51 | 4.1M |
| 2025-11-06 | 16.95 | $14.94 | 9.3M |
| 2025-11-05 | 17.14 | $16.87 | 2.3M |
| 2025-11-04 | 17.14 | $16.68 | 1.9M |
| 2025-11-03 | 17.15 | $17.62 | 1.4M |
| 2025-10-31 | 17.05 | $17.67 | 996122 |
| 2025-10-30 | 16.94 | $17.64 | 1.6M |
| 2025-10-29 | 16.81 | $17.73 | 1.7M |
| 2025-10-28 | 16.66 | $17.15 | 2.1M |
| 2025-10-27 | 16.54 | $17.00 | 1.5M |
| 2025-10-24 | 16.42 | $17.27 | 1.5M |
| 2025-10-23 | 16.26 | $17.23 | 2.1M |
| 2025-10-22 | 16.08 | $16.73 | 2.4M |
| 2025-10-21 | 15.94 | $16.71 | 1.6M |
| 2025-10-20 | 15.78 | $16.86 | 2.5M |
| 2025-10-17 | 15.60 | $16.57 | 2.7M |
| 2025-10-16 | 15.42 | $16.96 | 2.2M |
| 2025-10-15 | 15.20 | $17.04 | 2.8M |
| 2025-10-14 | 14.95 | $16.73 | 4.3M |
| 2025-10-13 | 14.71 | $17.10 | 6.9M |
| 2025-10-10 | 14.42 | $15.59 | 4.1M |
| 2025-10-09 | 14.25 | $15.60 | 1.3M |
| 2025-10-08 | 14.07 | $15.61 | 3.1M |
| 2025-10-07 | 13.88 | $15.00 | 1.2M |
| 2025-10-06 | 13.73 | $14.67 | 2.0M |
| 2025-10-03 | 13.60 | $14.47 | 3.4M |
| 2025-10-02 | 13.48 | $13.70 | 1.3M |
| 2025-10-01 | 13.42 | $13.80 | 3.7M |
| 2025-09-30 | 13.35 | $13.67 | 836000 |
| 2025-09-29 | 13.28 | $13.67 | 466800 |
| 2025-09-26 | 13.21 | $13.62 | 526940 |
| 2025-09-25 | 13.14 | $13.49 | 741145 |
| 2025-09-24 | 13.07 | $13.64 | 616316 |
| 2025-09-23 | 12.98 | $13.62 | 670500 |
| 2025-09-22 | 12.88 | $13.86 | 1.8M |
| 2025-09-19 | 12.76 | $13.64 | 1.7M |
| 2025-09-18 | 12.65 | $13.47 | 1.4M |
| 2025-09-17 | 12.55 | $13.14 | 1.2M |
| 2025-09-16 | 12.48 | $12.93 | 488100 |
| 2025-09-15 | 12.42 | $13.00 | 1.7M |
| 2025-09-12 | 12.36 | $12.64 | 699824 |
| 2025-09-11 | 12.33 | $12.65 | 947900 |
| 2025-09-10 | 12.29 | $12.68 | 705300 |
| 2025-09-09 | 12.26 | $12.35 | 918200 |
| 2025-09-08 | 12.25 | $12.31 | 1.1M |
| 2025-09-05 | 12.24 | $12.28 | 524747 |
| 2025-09-04 | 12.24 | $12.12 | 1.6M |
| 2025-09-03 | 12.25 | $12.04 | 725738 |
| 2025-09-02 | 12.27 | $12.10 | 567800 |
| 2025-08-29 | 12.28 | $12.30 | 2.2M |
| 2025-08-28 | 12.28 | $12.61 | 704791 |
| 2025-08-27 | 12.24 | $12.07 | 490733 |
| 2025-08-26 | 12.26 | $12.26 | 432700 |
| 2025-08-25 | 12.26 | $12.16 | 979148 |
| 2025-08-22 | 12.27 | $12.13 | 2.8M |
| 2025-08-21 | 12.28 | $12.31 | 647100 |
| 2025-08-20 | 12.27 | $12.31 | 660047 |
| 2025-08-19 | 12.27 | $12.37 | 650900 |
| 2025-08-18 | 12.26 | $12.51 | 729800 |
| 2025-08-15 | 12.23 | $12.34 | 750542 |
| 2025-08-14 | 12.23 | $12.50 | 1.8M |
| 2025-08-13 | 12.20 | $12.25 | 994138 |
| 2025-08-12 | 12.20 | $12.26 | 839100 |
| 2025-08-11 | 12.19 | $12.00 | 4.4M |
| 2025-08-08 | 12.20 | $12.08 | 1.0M |
| 2025-08-07 | 12.21 | $12.02 | 845942 |
| 2025-08-06 | 12.22 | $12.17 | 1.1M |
| 2025-08-05 | 12.20 | $12.07 | 1.7M |
| 2025-08-04 | 12.19 | $12.52 | 683800 |
| 2025-08-01 | 12.12 | $12.37 | 1.5M |
| 2025-07-31 | 12.07 | $12.05 | 1.6M |
| 2025-07-30 | 12.03 | $12.27 | 1.2M |
| 2025-07-29 | 11.97 | $12.14 | 1.2M |
| 2025-07-28 | 11.91 | $12.20 | 1.4M |
| 2025-07-25 | 11.84 | $12.27 | 1.0M |
| 2025-07-24 | 11.76 | $12.32 | 1.0M |
| 2025-07-23 | 11.66 | $12.59 | 885400 |
| 2025-07-22 | 11.54 | $12.29 | 676500 |
| 2025-07-21 | 11.43 | $12.25 | 1.4M |
| 2025-07-18 | 11.32 | $12.36 | 1.6M |
| 2025-07-17 | 11.20 | $12.08 | 1.0M |
| 2025-07-16 | 11.10 | $11.95 | 1.4M |
| 2025-07-15 | 11.01 | $11.71 | 1.1M |
| 2025-07-14 | 10.94 | $11.62 | 1.4M |
| 2025-07-11 | 10.88 | $11.41 | 1.2M |
| 2025-07-10 | 10.83 | $11.20 | 1.2M |
| 2025-07-09 | 10.80 | $10.57 | 758800 |
| 2025-07-08 | 10.83 | $10.42 | 792000 |
| 2025-07-07 | 10.87 | $10.60 | 773900 |
| 2025-07-03 | 10.89 | $10.99 | 519100 |
| 2025-07-02 | 10.87 | $10.63 | 1.4M |
| 2025-07-01 | 10.89 | $10.71 | 586900 |
| 2025-06-30 | 10.89 | $10.79 | 779000 |
| 2025-06-27 | 10.88 | $10.69 | 1.2M |
| 2025-06-26 | 10.88 | $10.71 | 1.2M |
| 2025-06-25 | 10.87 | $10.86 | 953117 |
| 2025-06-24 | 10.84 | $11.01 | 976200 |
| 2025-06-23 | 10.78 | $11.00 | 1.1M |
| 2025-06-20 | 10.72 | $10.98 | 3.2M |
| 2025-06-18 | 10.65 | $11.38 | 1.8M |
| 2025-06-17 | 10.53 | $11.30 | 1.6M |
| 2025-06-16 | 10.40 | $11.47 | 1.7M |
| 2025-06-13 | 10.25 | $11.09 | 2.6M |
| 2025-06-12 | 10.13 | $11.41 | 3.5M |
| 2025-06-11 | 9.96 | $10.47 | 2.3M |
| 2025-06-10 | 9.88 | $10.40 | 1.9M |
| 2025-06-09 | 9.79 | $10.41 | 3.0M |
| 2025-06-06 | 9.70 | $10.36 | 2.3M |
| 2025-06-05 | 9.60 | $10.29 | 1.9M |
| 2025-06-04 | 9.50 | $10.13 | 1.3M |
| 2025-06-03 | 9.42 | $10.39 | 2.0M |
| 2025-06-02 | 9.30 | $9.89 | 1.1M |
| 2025-05-30 | 9.22 | $9.76 | 1.9M |
| 2025-05-29 | 9.15 | $9.71 | 1.8M |
| 2025-05-28 | 9.09 | $9.66 | 2.5M |
| 2025-05-27 | 9.03 | $9.44 | 2.4M |
| 2025-05-23 | 8.98 | $9.15 | 1.4M |
| 2025-05-22 | 8.97 | $8.95 | 703500 |
| 2025-05-21 | 8.97 | $8.87 | 815936 |
| 2025-05-20 | 8.97 | $9.15 | 1.7M |
| 2025-05-19 | 8.95 | $8.96 | 712713 |
| 2025-05-16 | 8.94 | $9.11 | 824843 |
| 2025-05-15 | 8.92 | $9.10 | 1.2M |
| 2025-05-14 | 8.90 | $9.00 | 1.3M |
| 2025-05-13 | 8.88 | $9.15 | 689917 |
| 2025-05-12 | 8.85 | $8.90 | 1.1M |
| 2025-05-09 | 8.84 | $8.66 | 1.3M |
| 2025-05-08 | 8.85 | $8.51 | 874700 |
| 2025-05-07 | 8.88 | $8.52 | 3.1M |
| 2025-05-06 | 8.91 | $9.06 | 940337 |
| 2025-05-05 | 8.88 | $9.13 | 680943 |
| 2025-05-02 | 8.84 | $9.27 | 664100 |
| 2025-05-01 | 8.78 | $9.05 | 808290 |
| 2025-04-30 | 8.75 | $8.91 | 819418 |
| 2025-04-29 | 8.74 | $9.09 | 645000 |
| 2025-04-28 | 8.71 | $9.00 | 1.1M |
| 2025-04-25 | 8.69 | $8.99 | 1.5M |
| 2025-04-24 | 8.67 | $8.79 | 937800 |
| 2025-04-23 | 8.68 | $8.57 | 555237 |
| 2025-04-22 | 8.71 | $8.55 | 1.2M |
| 2025-04-21 | 8.75 | $8.43 | 1.3M |
| 2025-04-17 | 8.81 | $8.72 | 1.0M |
| 2025-04-16 | 8.84 | $8.67 | 906706 |
| 2025-04-15 | 8.89 | $8.61 | 2.1M |
| 2025-04-14 | 8.95 | $8.76 | 589300 |
| 2025-04-11 | 8.99 | $8.69 | 739643 |
| 2025-04-10 | 9.05 | $8.52 | 1.2M |
| 2025-04-09 | 9.13 | $8.83 | 1.9M |
| 2025-04-08 | 9.18 | $8.16 | 1.3M |
| 2025-04-07 | 9.30 | $8.33 | 935600 |
| 2025-04-04 | 9.41 | $8.16 | 2.0M |
| 2025-04-03 | 9.54 | $9.19 | 1.1M |
| 2025-04-02 | 9.57 | $9.57 | 696736 |
| 2025-04-01 | 9.56 | $9.47 | 694038 |
| 2025-03-31 | 9.57 | $9.35 | 1.5M |
| 2025-03-28 | 9.59 | $9.47 | 1.1M |
| 2025-03-27 | 9.61 | $9.41 | 1.0M |
| 2025-03-26 | 9.63 | $9.62 | 847642 |
| 2025-03-25 | 9.64 | $9.82 | 846643 |
| 2025-03-24 | 9.64 | $9.78 | 1.4M |
| 2025-03-21 | 9.64 | $9.74 | 2.2M |
| 2025-03-20 | 9.65 | $9.78 | 560206 |
| 2025-03-19 | 9.67 | $9.79 | 781700 |
| 2025-03-18 | 9.69 | $9.57 | 793000 |
| 2025-03-17 | 9.73 | $9.69 | 1.5M |
| 2025-03-14 | 9.77 | $9.53 | 1.6M |
| 2025-03-13 | 9.82 | $9.41 | 800715 |
| 2025-03-12 | 9.90 | $9.66 | 2.7M |
| 2025-03-11 | 9.95 | $9.32 | 4.2M |
| 2025-03-10 | 10.04 | $8.76 | 2.4M |
| 2025-03-07 | 10.20 | $9.32 | 2.6M |
| 2025-03-06 | 10.31 | $9.38 | 1.7M |
| 2025-03-05 | 10.42 | $9.83 | 1.5M |
| 2025-03-04 | 10.49 | $9.70 | 2.1M |
| 2025-03-03 | 10.59 | $10.10 | 1.6M |
| 2025-02-28 | 10.65 | $10.34 | 3.4M |
| 2025-02-27 | 10.69 | $10.18 | 2.0M |
| 2025-02-26 | 10.76 | $10.74 | 1.2M |
| 2025-02-25 | 10.77 | $10.62 | 2.3M |
| 2025-02-24 | 10.79 | $10.78 | 2.5M |
| 2025-02-21 | 10.81 | $10.90 | 5.5M |
| 2025-02-20 | 10.82 | $11.28 | 2.4M |
| 2025-02-19 | 10.82 | $10.56 | 2.6M |
| 2025-02-18 | 10.90 | $10.60 | 3.0M |
| 2025-02-14 | 11.00 | $10.53 | 815300 |
| 2025-02-13 | 11.12 | $10.42 | 887569 |
| 2025-02-12 | 11.26 | $10.40 | 2.3M |
| 2025-02-11 | 11.41 | $10.56 | 2.9M |
| 2025-02-10 | 11.57 | $10.75 | 2.6M |
| 2025-02-07 | 11.71 | $10.84 | 2.9M |
| 2025-02-06 | 11.86 | $10.87 | 3.3M |
| 2025-02-05 | 12.02 | $10.90 | 2.0M |
| 2025-02-04 | 12.19 | $11.16 | 1.3M |
| 2025-02-03 | 12.35 | $11.08 | 1.5M |
| 2025-01-31 | 12.53 | $11.48 | 1.4M |
| 2025-01-30 | 12.69 | $11.54 | 1.5M |
| 2025-01-29 | 12.86 | $10.92 | 3.6M |
| 2025-01-28 | 13.10 | $10.62 | 2.0M |
| 2025-01-27 | 13.38 | $10.70 | 4.1M |
| 2025-01-24 | 13.67 | $13.47 | 1.5M |
| 2025-01-23 | 13.71 | $13.42 | 2.6M |
| 2025-01-22 | 13.75 | $13.78 | 2.3M |
| 2025-01-21 | 13.76 | $14.44 | 1.0M |
| 2025-01-17 | 13.70 | $14.29 | 1.9M |
| 2025-01-16 | 13.65 | $13.69 | 2.7M |
| 2025-01-15 | 13.67 | $13.22 | 1.2M |
| 2025-01-14 | 13.73 | $13.01 | 1.2M |
| 2025-01-13 | 13.81 | $12.96 | 1.6M |
| 2025-01-10 | 13.90 | $13.22 | 1.5M |
| 2025-01-08 | 13.96 | $13.26 | 2.8M |
| 2025-01-07 | 14.01 | $13.61 | 1.6M |
| 2025-01-06 | 14.04 | $14.06 | 3.4M |
| 2025-01-03 | 14.01 | $14.19 | 1.0M |
| 2025-01-02 | 13.96 | $14.08 | 1.4M |
| 2024-12-31 | 13.91 | $14.15 | 959209 |
| 2024-12-30 | 13.84 | $14.28 | 808500 |
| 2024-12-27 | 13.74 | $14.24 | 579576 |
| 2024-12-26 | 13.63 | $14.25 | 340018 |
| 2024-12-24 | 13.50 | $14.20 | 377318 |
| 2024-12-23 | 13.36 | $14.17 | 1.1M |
| 2024-12-20 | 13.21 | $13.85 | 2.2M |
| 2024-12-19 | 13.08 | $13.91 | 1.6M |
| 2024-12-18 | 12.92 | $13.96 | 2.3M |
| 2024-12-17 | 12.74 | $14.33 | 2.1M |
| 2024-12-16 | 12.51 | $13.91 | 1.3M |
| 2024-12-13 | 12.30 | $13.39 | 1.1M |
| 2024-12-12 | 12.12 | $13.14 | 905800 |
| 2024-12-11 | 11.95 | $13.19 | 778916 |
| 2024-12-10 | 11.77 | $13.11 | 1.2M |
| 2024-12-09 | 11.57 | $13.03 | 1.7M |
| 2024-12-06 | 11.37 | $13.48 | 2.9M |
| 2024-12-05 | 11.11 | $12.79 | 2.6M |
| 2024-12-04 | 10.91 | $11.68 | 891300 |
| 2024-12-03 | 10.81 | $11.53 | 1.0M |
| 2024-12-02 | 10.72 | $11.59 | 1.3M |
| 2024-11-29 | 10.62 | $11.26 | 256600 |
| 2024-11-27 | 10.54 | $11.09 | 860300 |
| 2024-11-26 | 10.48 | $10.87 | 672857 |
| 2024-11-25 | 10.44 | $10.79 | 479040 |
| 2024-11-22 | 10.40 | $10.75 | 1.2M |
| 2024-11-21 | 10.36 | $10.92 | 2.4M |
| 2024-11-20 | 10.30 | $10.28 | 470109 |
| 2024-11-19 | 10.30 | $10.35 | 479700 |
| 2024-11-18 | 10.29 | $10.30 | 567300 |
| 2024-11-15 | 10.29 | $10.26 | 1.0M |
| 2024-11-14 | 10.30 | $10.37 | 925900 |
| 2024-11-13 | 10.29 | $10.00 | 634137 |
| 2024-11-12 | 10.32 | $10.01 | 647721 |
| 2024-11-11 | 10.36 | $10.03 | 843044 |
| 2024-11-08 | 10.39 | $10.30 | 642289 |
| 2024-11-07 | 10.39 | $10.54 | 2.2M |
| 2024-11-06 | 10.38 | $10.43 | 1.4M |
| 2024-11-05 | 10.37 | $11.07 | 1.6M |
| 2024-11-04 | 10.29 | $10.29 | 1.1M |
| 2024-11-01 | 10.29 | $10.27 | 880300 |
| 2024-10-31 | 10.30 | $10.43 | 596600 |
| 2024-10-30 | 10.29 | $10.50 | 1.0M |
| 2024-10-29 | 10.27 | $10.09 | 628821 |
| 2024-10-28 | 10.30 | $10.21 | 437400 |
| 2024-10-25 | 10.31 | $10.16 | 447923 |
| 2024-10-24 | 10.33 | $10.15 | 599815 |
| 2024-10-23 | 10.36 | $10.14 | 905845 |
| 2024-10-22 | 10.38 | $10.28 | 406858 |
| 2024-10-21 | 10.39 | $10.28 | 518423 |
| 2024-10-18 | 10.40 | $10.48 | 461100 |
| 2024-10-17 | 10.39 | $10.51 | 667600 |
| 2024-10-16 | 10.37 | $10.56 | 536900 |
| 2024-10-15 | 10.34 | $10.26 | 934627 |
| 2024-10-14 | 10.33 | $10.26 | 396514 |
| 2024-10-11 | 10.32 | $10.33 | 630700 |
| 2024-10-10 | 10.30 | $10.25 | 731221 |
| 2024-10-09 | 10.28 | $10.20 | 605036 |
| 2024-10-08 | 10.25 | $10.35 | 658122 |
| 2024-10-07 | 10.21 | $10.45 | 1.3M |
| 2024-10-04 | 10.15 | $10.67 | 664008 |
| 2024-10-03 | 10.06 | $10.46 | 808563 |
| 2024-10-02 | 9.99 | $10.54 | 1.2M |
| 2024-10-01 | 9.90 | $10.58 | 1.1M |
| 2024-09-30 | 9.79 | $10.36 | 403608 |
| 2024-09-27 | 9.70 | $10.36 | 1.1M |
| 2024-09-26 | 9.60 | $10.49 | 1.2M |
| 2024-09-25 | 9.49 | $10.36 | 755300 |
| 2024-09-24 | 9.37 | $10.22 | 798719 |
| 2024-09-23 | 9.27 | $10.06 | 1.1M |
| 2024-09-20 | 9.17 | $9.80 | 1.6M |
| 2024-09-19 | 9.10 | $9.30 | 524000 |
| 2024-09-18 | 9.06 | $9.30 | 656423 |
| 2024-09-17 | 9.03 | $9.43 | 718245 |
| 2024-09-16 | 8.97 | $9.21 | 480200 |
| 2024-09-13 | 8.93 | $9.12 | 632720 |
| 2024-09-12 | 8.90 | $9.14 | 314037 |
| 2024-09-11 | 8.86 | $9.03 | 441700 |
| 2024-09-10 | 8.83 | $9.12 | 497823 |
| 2024-09-09 | 8.79 | $9.05 | 446849 |
| 2024-09-06 | 8.75 | $8.93 | 481200 |
| 2024-09-05 | 8.71 | $8.96 | 730000 |
| 2024-09-04 | 8.67 | $8.86 | 597524 |
| 2024-09-03 | 8.63 | $8.67 | 502100 |
| 2024-08-30 | 8.61 | $8.80 | 321928 |
| 2024-08-29 | 8.57 | $8.87 | 708073 |
| 2024-08-28 | 8.53 | $8.83 | 572813 |
| 2024-08-27 | 8.48 | $8.99 | 936946 |
| 2024-08-26 | 8.40 | $8.92 | 1.0M |
| 2024-08-23 | 8.33 | $8.74 | 708505 |
| 2024-08-22 | 8.26 | $8.51 | 478833 |
| 2024-08-21 | 8.22 | $8.49 | 368600 |
| 2024-08-20 | 8.16 | $8.43 | 640800 |
| 2024-08-19 | 8.11 | $8.43 | 549539 |
| 2024-08-16 | 8.05 | $8.43 | 816300 |
| 2024-08-15 | 7.99 | $8.53 | 1.1M |
| 2024-08-14 | 7.90 | $8.32 | 681647 |
| 2024-08-13 | 7.84 | $8.24 | 538800 |
| 2024-08-12 | 7.77 | $8.14 | 434410 |
| 2024-08-09 | 7.72 | $8.05 | 665000 |
| 2024-08-08 | 7.66 | $8.09 | 826500 |
| 2024-08-07 | 7.60 | $8.12 | 1.3M |
| 2024-08-06 | 7.53 | $8.21 | 1.5M |
| 2024-08-05 | 7.45 | $7.61 | 1.1M |
| 2024-08-02 | 7.42 | $8.03 | 1.4M |
| 2024-08-01 | 7.35 | $8.15 | 1.7M |
| 2024-07-31 | 7.25 | $7.54 | 1.2M |
| 2024-07-30 | 7.22 | $7.36 | 692929 |
| 2024-07-29 | 7.20 | $7.38 | 572500 |
| 2024-07-26 | 7.17 | $7.32 | 828725 |
| 2024-07-25 | 7.15 | $7.34 | 761489 |
| 2024-07-24 | 7.13 | $7.24 | 1.1M |
| 2024-07-23 | 7.11 | $6.96 | 1.0M |
| 2024-07-22 | 7.12 | $6.93 | 881654 |
| 2024-07-19 | 7.13 | $7.04 | 597700 |
| 2024-07-18 | 7.14 | $7.30 | 721600 |
| 2024-07-17 | 7.12 | $7.48 | 960700 |
| 2024-07-16 | 7.07 | $7.24 | 669930 |
| 2024-07-15 | 7.05 | $7.22 | 652747 |
| 2024-07-12 | 7.03 | $7.37 | 660800 |
| 2024-07-11 | 7.00 | $7.27 | 861334 |
| 2024-07-10 | 6.97 | $7.02 | 556822 |
| 2024-07-09 | 6.97 | $6.87 | 352602 |
| 2024-07-08 | 6.99 | $6.92 | 367603 |
| 2024-07-05 | 7.00 | $6.92 | 413623 |
| 2024-07-03 | 7.01 | $6.94 | 233600 |
| 2024-07-02 | 7.03 | $6.92 | 666600 |
| 2024-07-01 | 7.04 | $6.99 | 263700 |
| 2024-06-28 | 7.05 | $7.08 | 620500 |
| 2024-06-27 | 7.06 | $7.02 | 393200 |
| 2024-06-26 | 7.06 | $6.93 | 469912 |
| 2024-06-25 | 7.08 | $6.99 | 537313 |
| 2024-06-24 | 7.09 | $7.03 | 667933 |
| 2024-06-21 | 7.10 | $7.02 | 3.4M |
| 2024-06-20 | 7.11 | $7.08 | 764900 |
| 2024-06-18 | 7.12 | $6.97 | 498703 |
| 2024-06-17 | 7.13 | $7.07 | 751826 |
| 2024-06-14 | 7.14 | $6.95 | 412800 |
| 2024-06-13 | 7.16 | $6.94 | 905700 |
| 2024-06-12 | 7.18 | $7.16 | 754700 |
| 2024-06-11 | 7.18 | $7.21 | 662741 |
| 2024-06-10 | 7.18 | $7.28 | 547726 |
| 2024-06-07 | 7.16 | $7.18 | 750900 |
| 2024-06-06 | 7.16 | $7.30 | 472400 |
| 2024-06-05 | 7.15 | $7.25 | 498815 |
| 2024-06-04 | 7.14 | $7.12 | 731820 |
| 2024-06-03 | 7.14 | $7.18 | 562800 |
| 2024-05-31 | 7.14 | $7.20 | 715439 |
| 2024-05-30 | 7.13 | $7.19 | 675400 |
| 2024-05-29 | 7.12 | $7.05 | 517530 |
| 2024-05-28 | 7.12 | $7.11 | 940300 |
| 2024-05-24 | 7.12 | $7.10 | 920931 |
| 2024-05-23 | 7.11 | $6.93 | 708500 |
| 2024-05-22 | 7.12 | $7.08 | 455300 |
| 2024-05-21 | 7.11 | $7.20 | 612400 |
| 2024-05-20 | 7.09 | $7.26 | 379500 |
| 2024-05-17 | 7.06 | $7.22 | 596200 |
| 2024-05-16 | 7.02 | $7.31 | 574068 |
| 2024-05-15 | 6.98 | $7.15 | 766853 |
| 2024-05-14 | 6.95 | $6.96 | 836026 |
| 2024-05-13 | 6.93 | $7.04 | 834954 |
| 2024-05-10 | 6.89 | $7.12 | 2.0M |
| 2024-05-09 | 6.85 | $7.22 | 1.4M |
| 2024-05-08 | 6.79 | $7.32 | 1.1M |
| 2024-05-07 | 6.72 | $7.11 | 1.2M |
| 2024-05-06 | 6.66 | $7.22 | 1.1M |
| 2024-05-03 | 6.59 | $7.07 | 1.4M |
| 2024-05-02 | 6.52 | $6.75 | 668300 |
| 2024-05-01 | 6.49 | $6.69 | 770716 |
| 2024-04-30 | 6.46 | $6.64 | 556200 |
| 2024-04-29 | 6.44 | $6.60 | 654358 |
| 2024-04-26 | 6.41 | $6.63 | 843000 |
| 2024-04-25 | 6.39 | $6.83 | 1.7M |
| 2024-04-24 | 6.34 | $6.62 | 679300 |
| 2024-04-23 | 6.31 | $6.52 | 833534 |
| 2024-04-22 | 6.29 | $6.49 | 1.0M |
| 2024-04-19 | 6.27 | $6.45 | 1.5M |
| 2024-04-18 | 6.26 | $6.43 | 984472 |
| 2024-04-17 | 6.25 | $6.22 | 1.0M |
| 2024-04-16 | 6.26 | $6.11 | 1.1M |
| 2024-04-15 | 6.28 | $6.10 | 1.0M |
| 2024-04-12 | 6.30 | $6.06 | 740934 |
| 2024-04-11 | 6.33 | $6.17 | 1.3M |
| 2024-04-10 | 6.35 | $6.14 | 1.0M |
| 2024-04-09 | 6.37 | $6.32 | 695100 |
| 2024-04-08 | 6.38 | $6.26 | 751856 |
| 2024-04-05 | 6.40 | $6.34 | 573600 |
| 2024-04-04 | 6.42 | $6.42 | 628168 |
| 2024-04-03 | 6.43 | $6.34 | 680253 |
| 2024-04-02 | 6.44 | $6.35 | 508800 |
| 2024-04-01 | 6.46 | $6.41 | 570112 |
| 2024-03-28 | 6.48 | $6.43 | 932300 |
| 2024-03-27 | 6.50 | $6.45 | 606600 |
| 2024-03-26 | 6.51 | $6.39 | 817911 |
| 2024-03-25 | 6.54 | $6.31 | 1.1M |
| 2024-03-22 | 6.57 | $6.46 | 560604 |
| 2024-03-21 | 6.60 | $6.41 | 807625 |
| 2024-03-20 | 6.64 | $6.38 | 1.6M |
| 2024-03-19 | 6.67 | $6.33 | 920336 |
| 2024-03-18 | 6.72 | $6.49 | 651800 |
| 2024-03-15 | 6.76 | $6.31 | 1.8M |
| 2024-03-14 | 6.81 | $6.52 | 513157 |
| 2024-03-13 | 6.84 | $6.59 | 854116 |
| 2024-03-12 | 6.87 | $6.47 | 1.1M |
| 2024-03-11 | 6.92 | $6.87 | 571500 |
| 2024-03-08 | 6.92 | $6.94 | 871951 |
| 2024-03-07 | 6.92 | $6.90 | 594926 |
| 2024-03-06 | 6.93 | $6.85 | 526400 |
| 2024-03-05 | 6.94 | $6.81 | 460123 |
| 2024-03-04 | 6.95 | $6.82 | 457600 |
| 2024-03-01 | 6.96 | $6.83 | 448167 |
| 2024-02-29 | 6.98 | $6.87 | 653700 |
| 2024-02-28 | 6.99 | $6.91 | 404400 |
| 2024-02-27 | 7.00 | $7.15 | 641900 |
| 2024-02-26 | 6.99 | $7.01 | 1.2M |
| 2024-02-23 | 6.99 | $7.33 | 1.7M |
| 2024-02-22 | 6.97 | $6.99 | 876344 |
| 2024-02-21 | 6.98 | $6.90 | 500863 |
| 2024-02-20 | 6.99 | $6.86 | 544501 |
| 2024-02-16 | 7.02 | $6.89 | 692031 |
| 2024-02-15 | 7.05 | $6.97 | 720800 |
| 2024-02-14 | 7.07 | $6.86 | 662900 |
| 2024-02-13 | 7.11 | $6.85 | 1.1M |
| 2024-02-12 | 7.15 | $7.03 | 1.1M |
| 2024-02-09 | 7.18 | $7.01 | 978895 |
| 2024-02-08 | 7.21 | $6.83 | 609957 |
| 2024-02-07 | 7.26 | $6.87 | 378911 |
| 2024-02-06 | 7.32 | $6.95 | 538252 |
| 2024-02-05 | 7.38 | $6.87 | 760912 |
| 2024-02-02 | 7.44 | $7.16 | 605500 |
| 2024-02-01 | 7.49 | $7.31 | 770953 |
| 2024-01-31 | 7.52 | $7.24 | 578500 |
| 2024-01-30 | 7.57 | $7.31 | 595300 |
| 2024-01-29 | 7.61 | $7.46 | 294132 |
| 2024-01-26 | 7.65 | $7.53 | 488112 |
| 2024-01-25 | 7.68 | $7.40 | 532050 |
| 2024-01-24 | 7.73 | $7.31 | 473700 |
| 2024-01-23 | 7.79 | $7.44 | 314400 |
| 2024-01-22 | 7.84 | $7.54 | 382244 |
| 2024-01-19 | 7.88 | $7.58 | 584700 |
| 2024-01-18 | 7.93 | $7.50 | 292600 |
| 2024-01-17 | 7.98 | $7.56 | 404300 |
| 2024-01-16 | 8.03 | $7.73 | 630400 |
| 2024-01-12 | 8.07 | $7.76 | 294418 |
| 2024-01-11 | 8.10 | $7.83 | 425022 |
| 2024-01-10 | 8.13 | $7.95 | 366800 |
| 2024-01-09 | 8.14 | $7.93 | 350100 |
| 2024-01-08 | 8.16 | $8.09 | 433400 |
| 2024-01-05 | 8.16 | $8.03 | 399100 |
| 2024-01-04 | 8.17 | $8.06 | 325400 |
| 2024-01-03 | 8.17 | $8.18 | 311074 |
| 2024-01-02 | 8.17 | $8.27 | 409900 |
| 2023-12-29 | 8.15 | $8.31 | 321600 |
| 2023-12-28 | 8.13 | $8.29 | 262542 |
| 2023-12-27 | 8.11 | $8.29 | 299166 |
| 2023-12-26 | 8.09 | $8.36 | 104100 |
| 2023-12-22 | 8.06 | $8.29 | 324831 |
| 2023-12-21 | 8.04 | $8.15 | 645400 |
| 2023-12-20 | 8.03 | $8.06 | 503130 |
| 2023-12-19 | 8.03 | $8.18 | 621700 |
| 2023-12-18 | 8.02 | $7.96 | 485300 |
| 2023-12-15 | 8.03 | $8.03 | 1.9M |
| 2023-12-14 | 8.03 | $8.15 | 715100 |
| 2023-12-13 | 8.03 | $7.95 | 658400 |
| 2023-12-12 | 8.04 | $7.64 | 498834 |
| 2023-12-11 | 8.09 | $7.71 | 858901 |
| 2023-12-08 | 8.14 | $8.05 | 261000 |
| 2023-12-07 | 8.15 | $8.12 | 341400 |
| 2023-12-06 | 8.15 | $8.16 | 336524 |
| 2023-12-05 | 8.15 | $8.07 | 416623 |
| 2023-12-04 | 8.16 | $8.16 | 409709 |
| 2023-12-01 | 8.16 | $8.23 | 384800 |
| 2023-11-30 | 8.15 | $8.15 | 348838 |
| 2023-11-29 | 8.14 | $8.07 | 291949 |
| 2023-11-28 | 8.14 | $8.09 | 333218 |
| 2023-11-27 | 8.14 | $8.06 | 300000 |
| 2023-11-24 | 8.13 | $8.12 | 181800 |
| 2023-11-22 | 8.11 | $7.97 | 483774 |
| 2023-11-21 | 8.11 | $7.90 | 1.0M |
| 2023-11-20 | 8.11 | $8.42 | 312131 |
| 2023-11-17 | 8.06 | $8.38 | 389200 |
| 2023-11-16 | 8.01 | $8.29 | 255531 |
| 2023-11-15 | 7.97 | $8.46 | 481200 |
| 2023-11-14 | 7.91 | $8.41 | 482200 |
| 2023-11-13 | 7.85 | $8.10 | 385000 |
| 2023-11-10 | 7.82 | $8.26 | 404422 |
| 2023-11-09 | 7.78 | $8.19 | 522418 |
| 2023-11-08 | 7.74 | $8.09 | 646900 |
| 2023-11-07 | 7.72 | $7.95 | 613605 |
| 2023-11-06 | 7.71 | $7.79 | 355618 |
| 2023-11-03 | 7.72 | $7.88 | 519646 |
| 2023-11-02 | 7.73 | $7.81 | 881900 |
| 2023-11-01 | 7.75 | $7.50 | 893300 |
| 2023-10-31 | 7.80 | $7.32 | 421000 |
| 2023-10-30 | 7.87 | $7.56 | 417045 |
| 2023-10-27 | 7.92 | $7.35 | 419400 |
| 2023-10-26 | 8.00 | $7.56 | 434700 |
| 2023-10-25 | 8.06 | $7.58 | 324443 |
| 2023-10-24 | 8.13 | $7.62 | 406842 |
| 2023-10-23 | 8.20 | $7.77 | 364400 |
| 2023-10-20 | 8.26 | $7.72 | 521600 |
| 2023-10-19 | 8.34 | $7.87 | 461019 |
| 2023-10-18 | 8.41 | $7.83 | 503500 |
| 2023-10-17 | 8.48 | $8.08 | 531600 |
| 2023-10-16 | 8.54 | $8.25 | 338518 |
| 2023-10-13 | 8.59 | $8.25 | 548200 |
| 2023-10-12 | 8.65 | $8.38 | 644500 |
| 2023-10-11 | 8.70 | $8.80 | 610407 |
| 2023-10-10 | 8.70 | $8.65 | 844943 |
| 2023-10-09 | 8.73 | $8.61 | 134145 |
| 2023-10-06 | 8.77 | $8.50 | 756416 |
| 2023-10-05 | 8.82 | $8.64 | 1.3M |
| 2023-10-04 | 8.87 | $8.05 | 944737 |
| 2023-10-03 | 8.97 | $8.12 | 878800 |
| 2023-10-02 | 9.08 | $8.36 | 1.3M |
| 2023-09-29 | 9.17 | $8.70 | 374500 |
| 2023-09-28 | 9.23 | $8.76 | 268024 |
| 2023-09-27 | 9.29 | $8.87 | 531405 |
| 2023-09-26 | 9.34 | $9.27 | 828000 |
| 2023-09-25 | 9.36 | $9.18 | 334100 |
| 2023-09-22 | 9.39 | $9.15 | 1.0M |
| 2023-09-21 | 9.42 | $9.03 | 450523 |
| 2023-09-20 | 9.47 | $9.36 | 271100 |
| 2023-09-19 | 9.49 | $9.37 | 367124 |
| 2023-09-18 | 9.52 | $9.31 | 266924 |
| 2023-09-15 | 9.55 | $9.33 | 397400 |
| 2023-09-14 | 9.58 | $9.39 | 433600 |
| 2023-09-13 | 9.60 | $9.32 | 729400 |
| 2023-09-12 | 9.64 | $9.59 | 240741 |
| 2023-09-11 | 9.66 | $9.68 | 349237 |
| 2023-09-08 | 9.67 | $9.57 | 364900 |
| 2023-09-07 | 9.69 | $9.50 | 422000 |
| 2023-09-06 | 9.72 | $9.41 | 425700 |
| 2023-09-05 | 9.77 | $9.46 | 251800 |
| 2023-09-01 | 9.81 | $9.57 | 418800 |
| 2023-08-31 | 9.85 | $9.59 | 274490 |
| 2023-08-30 | 9.89 | $9.74 | 299527 |
| 2023-08-29 | 9.91 | $9.85 | 180900 |
| 2023-08-28 | 9.93 | $9.81 | 217500 |
| 2023-08-25 | 9.95 | $9.68 | 160424 |
| 2023-08-24 | 9.98 | $9.77 | 225725 |
| 2023-08-23 | 10.01 | $9.92 | 240448 |
| 2023-08-22 | 10.02 | $9.67 | 217600 |
| 2023-08-21 | 10.06 | $9.83 | 278234 |
| 2023-08-18 | 10.09 | $9.93 | 252520 |
| 2023-08-17 | 10.11 | $9.77 | 224600 |
| 2023-08-16 | 10.14 | $9.91 | 321842 |
| 2023-08-15 | 10.16 | $10.09 | 309819 |
| 2023-08-14 | 10.17 | $10.21 | 366117 |
| 2023-08-11 | 10.16 | $10.23 | 400538 |
| 2023-08-10 | 10.15 | $10.38 | 456700 |
| 2023-08-09 | 10.12 | $10.16 | 353200 |
| 2023-08-08 | 10.11 | $10.19 | 528000 |
| 2023-08-07 | 10.09 | $10.29 | 282559 |
| 2023-08-04 | 10.06 | $10.13 | 760200 |
| 2023-08-03 | 10.04 | $9.96 | 658500 |
| 2023-08-02 | 10.04 | $10.09 | 370900 |
| 2023-08-01 | 10.02 | $10.13 | 432202 |
| 2023-07-31 | 9.99 | $10.21 | 639200 |
| 2023-07-28 | 9.95 | $10.00 | 353900 |
| 2023-07-27 | 9.93 | $9.93 | 423926 |
| 2023-07-26 | 9.91 | $10.06 | 378200 |
| 2023-07-25 | 9.87 | $10.32 | 267400 |
| 2023-07-24 | 9.81 | $10.26 | 289601 |
| 2023-07-21 | 9.74 | $10.17 | 445700 |
| 2023-07-20 | 9.68 | $10.03 | 218717 |
| 2023-07-19 | 9.63 | $9.99 | 277011 |
| 2023-07-18 | 9.59 | $9.87 | 280020 |
| 2023-07-17 | 9.55 | $9.86 | 500528 |
| 2023-07-14 | 9.52 | $9.90 | 630100 |
| 2023-07-13 | 9.48 | $10.08 | 875400 |
| 2023-07-12 | 9.42 | $9.91 | 1.1M |
| 2023-07-11 | 9.38 | $9.36 | 1.2M |
| 2023-07-10 | 9.39 | $9.21 | 258100 |
| 2023-07-07 | 9.42 | $9.43 | 301507 |
| 2023-07-06 | 9.43 | $9.31 | 236546 |
| 2023-07-05 | 9.45 | $9.42 | 229901 |
| 2023-07-03 | 9.47 | $9.44 | 108200 |
| 2023-06-30 | 9.49 | $9.36 | 371200 |
| 2023-06-29 | 9.51 | $9.21 | 260700 |
| 2023-06-28 | 9.55 | $9.13 | 399403 |
| 2023-06-27 | 9.61 | $9.27 | 176500 |
| 2023-06-26 | 9.64 | $9.31 | 280700 |
| 2023-06-23 | 9.68 | $9.29 | 259700 |
| 2023-06-22 | 9.72 | $9.63 | 272846 |
| 2023-06-21 | 9.73 | $9.66 | 295707 |
| 2023-06-20 | 9.73 | $9.67 | 388410 |
| 2023-06-16 | 9.74 | $9.74 | 1.2M |
| 2023-06-15 | 9.74 | $9.65 | 321800 |
| 2023-06-14 | 9.74 | $9.53 | 413839 |
| 2023-06-13 | 9.76 | $9.72 | 304800 |
| 2023-06-12 | 9.76 | $9.72 | 394105 |
| 2023-06-09 | 9.77 | $9.88 | 291300 |
| 2023-06-08 | 9.75 | $9.94 | 277700 |
| 2023-06-07 | 9.73 | $10.01 | 248452 |
| 2023-06-06 | 9.70 | $9.82 | 242100 |
| 2023-06-05 | 9.70 | $9.81 | 185277 |
| 2023-06-02 | 9.69 | $9.88 | 196540 |
| 2023-06-01 | 9.67 | $9.68 | 252316 |
| 2023-05-31 | 9.66 | $9.63 | 252732 |
| 2023-05-30 | 9.66 | $9.68 | 286600 |
| 2023-05-26 | 9.65 | $9.45 | 133500 |
| 2023-05-25 | 9.66 | $9.43 | 195600 |
| 2023-05-24 | 9.67 | $9.51 | 229027 |
| 2023-05-23 | 9.66 | $9.74 | 187500 |
| 2023-05-22 | 9.63 | $9.82 | 114803 |
| 2023-05-19 | 9.59 | $9.72 | 192902 |
| 2023-05-18 | 9.55 | $9.83 | 165400 |
| 2023-05-17 | 9.50 | $9.73 | 252900 |
| 2023-05-16 | 9.45 | $9.68 | 229900 |
| 2023-05-15 | 9.41 | $9.87 | 311100 |
| 2023-05-12 | 9.34 | $9.68 | 335000 |
| 2023-05-11 | 9.29 | $9.65 | 268700 |
| 2023-05-10 | 9.24 | $9.92 | 350019 |
| 2023-05-09 | 9.16 | $9.96 | 571400 |
| 2023-05-08 | 9.07 | $9.77 | 360800 |
| 2023-05-05 | 8.99 | $9.52 | 507858 |
| 2023-05-04 | 8.94 | $9.18 | 418540 |
| 2023-05-03 | 8.92 | $9.00 | 316641 |
| 2023-05-02 | 8.91 | $8.96 | 316600 |
| 2023-05-01 | 8.90 | $9.01 | 205648 |
| 2023-04-28 | 8.89 | $8.92 | 159100 |
| 2023-04-27 | 8.89 | $8.82 | 320101 |
| 2023-04-26 | 8.89 | $8.70 | 261126 |
| 2023-04-25 | 8.90 | $8.75 | 272028 |
| 2023-04-24 | 8.90 | $8.80 | 216706 |
| 2023-04-21 | 8.90 | $8.82 | 248700 |
| 2023-04-20 | 8.88 | $8.83 | 257414 |
| 2023-04-19 | 8.86 | $8.89 | 208315 |
| 2023-04-18 | 8.83 | $8.95 | 297852 |
| 2023-04-17 | 8.79 | $9.08 | 302103 |
| 2023-04-14 | 8.74 | $9.22 | 360000 |
| 2023-04-13 | 8.66 | $9.28 | 347645 |
| 2023-04-12 | 8.57 | $9.18 | 477516 |
| 2023-04-11 | 8.49 | $8.88 | 203200 |
| 2023-04-10 | 8.43 | $8.85 | 140618 |
| 2023-04-06 | 8.38 | $8.83 | 224100 |
| 2023-04-05 | 8.32 | $8.76 | 368328 |
| 2023-04-04 | 8.26 | $8.77 | 312139 |
| 2023-04-03 | 8.21 | $8.80 | 263422 |
| 2023-03-31 | 8.15 | $8.75 | 420307 |
| 2023-03-30 | 8.09 | $8.49 | 321312 |
| 2023-03-29 | 8.06 | $8.36 | 520900 |
| 2023-03-28 | 8.04 | $8.08 | 214918 |
| 2023-03-27 | 8.05 | $7.95 | 203345 |
| 2023-03-24 | 8.07 | $7.84 | 203120 |
| 2023-03-23 | 8.10 | $7.78 | 292700 |
| 2023-03-22 | 8.14 | $7.84 | 297100 |
| 2023-03-21 | 8.18 | $7.89 | 365239 |
| 2023-03-20 | 8.22 | $7.97 | 329821 |
| 2023-03-17 | 8.26 | $7.97 | 453500 |
| 2023-03-16 | 8.31 | $8.14 | 341023 |
| 2023-03-15 | 8.34 | $8.14 | 345210 |
| 2023-03-14 | 8.38 | $8.21 | 484000 |
| 2023-03-13 | 8.41 | $8.10 | 526300 |
| 2023-03-10 | 8.46 | $8.17 | 434431 |
| 2023-03-09 | 8.51 | $8.26 | 448822 |
| 2023-03-08 | 8.56 | $8.44 | 299800 |
| 2023-03-07 | 8.59 | $8.57 | 323308 |
| 2023-03-06 | 8.61 | $8.59 | 308000 |
| 2023-03-03 | 8.64 | $8.45 | 280700 |
| 2023-03-02 | 8.68 | $8.32 | 375200 |
| 2023-03-01 | 8.74 | $8.12 | 424911 |
| 2023-02-28 | 8.83 | $8.09 | 480100 |
| 2023-02-27 | 8.92 | $8.23 | 552300 |
| 2023-02-24 | 9.01 | $8.31 | 1.3M |
| 2023-02-23 | 9.10 | $8.60 | 564000 |
| 2023-02-22 | 9.17 | $8.87 | 381900 |
| 2023-02-21 | 9.21 | $8.89 | 247637 |
| 2023-02-17 | 9.25 | $9.12 | 240500 |
| 2023-02-16 | 9.27 | $9.05 | 330743 |
| 2023-02-15 | 9.30 | $9.18 | 300134 |
| 2023-02-14 | 9.32 | $9.24 | 156427 |
| 2023-02-13 | 9.34 | $9.24 | 291323 |
| 2023-02-10 | 9.35 | $9.14 | 276421 |
| 2023-02-09 | 9.38 | $9.11 | 190043 |
| 2023-02-08 | 9.41 | $9.15 | 285237 |
| 2023-02-07 | 9.44 | $9.13 | 297200 |
| 2023-02-06 | 9.46 | $9.20 | 246924 |
| 2023-02-03 | 9.48 | $9.24 | 480900 |
| 2023-02-02 | 9.50 | $9.55 | 433501 |
| 2023-02-01 | 9.48 | $9.63 | 527300 |
| 2023-01-31 | 9.45 | $9.73 | 343300 |
| 2023-01-30 | 9.41 | $9.60 | 266900 |
| 2023-01-27 | 9.38 | $9.74 | 761500 |
| 2023-01-26 | 9.33 | $9.56 | 351050 |
| 2023-01-25 | 9.29 | $9.30 | 283742 |
| 2023-01-24 | 9.28 | $9.28 | 236400 |
| 2023-01-23 | 9.26 | $9.53 | 202900 |
| 2023-01-20 | 9.22 | $9.44 | 219410 |
| 2023-01-19 | 9.19 | $9.37 | 170734 |
| 2023-01-18 | 9.16 | $9.37 | 239000 |
| 2023-01-17 | 9.13 | $9.57 | 290017 |
| 2023-01-13 | 9.08 | $9.40 | 352336 |
| 2023-01-12 | 9.04 | $9.35 | 239050 |
| 2023-01-11 | 9.01 | $9.33 | 272504 |
| 2023-01-10 | 8.99 | $9.18 | 194513 |
| 2023-01-09 | 8.98 | $9.10 | 283124 |
| 2023-01-06 | 8.98 | $9.09 | 376135 |
| 2023-01-05 | 8.98 | $8.75 | 325203 |
| 2023-01-04 | 9.02 | $9.03 | 244400 |
| 2023-01-03 | 9.03 | $8.90 | 243600 |
| 2022-12-30 | 9.06 | $8.97 | 231508 |
| 2022-12-29 | 9.08 | $9.00 | 261100 |
| 2022-12-28 | 9.10 | $8.73 | 283548 |
| 2022-12-27 | 9.15 | $8.82 | 90008 |
| 2022-12-23 | 9.19 | $8.78 | 301444 |
| 2022-12-22 | 9.24 | $8.71 | 379303 |
| 2022-12-21 | 9.30 | $9.19 | 252716 |
| 2022-12-20 | 9.32 | $8.94 | 397149 |
| 2022-12-19 | 9.36 | $8.75 | 566331 |
| 2022-12-16 | 9.42 | $9.30 | 678954 |
| 2022-12-15 | 9.43 | $9.39 | 646606 |
| 2022-12-14 | 9.43 | $9.62 | 288907 |
| 2022-12-13 | 9.40 | $9.69 | 320102 |
| 2022-12-12 | 9.37 | $9.55 | 287900 |
| 2022-12-09 | 9.35 | $9.39 | 286300 |
| 2022-12-08 | 9.35 | $9.25 | 218000 |
| 2022-12-07 | 9.36 | $9.28 | 429200 |
| 2022-12-06 | 9.37 | $9.26 | 516000 |
| 2022-12-05 | 9.38 | $9.49 | 341500 |
| 2022-12-02 | 9.36 | $9.58 | 466600 |
| 2022-12-01 | 9.33 | $9.51 | 463800 |
| 2022-11-30 | 9.30 | $9.35 | 275200 |
| 2022-11-29 | 9.28 | $9.05 | 412800 |
| 2022-11-28 | 9.29 | $9.30 | 319200 |
| 2022-11-25 | 9.27 | $9.48 | 179100 |
| 2022-11-23 | 9.24 | $9.38 | 256138 |
| 2022-11-22 | 9.21 | $9.45 | 361600 |
| 2022-11-21 | 9.17 | $9.23 | 310722 |
| 2022-11-18 | 9.15 | $9.32 | 283800 |
| 2022-11-17 | 9.11 | $9.29 | 341837 |
| 2022-11-16 | 9.08 | $9.38 | 462500 |
| 2022-11-15 | 9.02 | $9.23 | 298933 |
| 2022-11-14 | 8.98 | $9.28 | 583600 |
| 2022-11-11 | 8.93 | $9.51 | 349000 |
| 2022-11-10 | 8.85 | $9.49 | 446943 |
| 2022-11-09 | 8.77 | $9.37 | 725710 |
| 2022-11-08 | 8.69 | $9.40 | 859850 |
| 2022-11-07 | 8.60 | $8.75 | 558069 |
| 2022-11-04 | 8.57 | $8.58 | 405114 |
| 2022-11-03 | 8.55 | $8.54 | 277500 |
| 2022-11-02 | 8.54 | $8.56 | 433801 |
| 2022-11-01 | 8.52 | $8.66 | 449530 |
| 2022-10-31 | 8.50 | $8.82 | 299300 |
| 2022-10-28 | 8.47 | $8.84 | 228337 |
| 2022-10-27 | 8.44 | $8.98 | 301300 |
| 2022-10-26 | 8.39 | $8.74 | 216847 |
| 2022-10-25 | 8.37 | $8.76 | 364615 |
| 2022-10-24 | 8.34 | $8.59 | 209715 |
| 2022-10-21 | 8.34 | $8.47 | 628318 |
| 2022-10-20 | 8.35 | $8.17 | 513031 |
| 2022-10-19 | 8.39 | $8.26 | 349436 |
| 2022-10-18 | 8.44 | $8.34 | 262238 |
| 2022-10-17 | 8.48 | $8.28 | 556700 |
| 2022-10-14 | 8.53 | $7.85 | 629307 |
| 2022-10-13 | 8.63 | $7.90 | 503227 |
| 2022-10-12 | 8.73 | $7.79 | 304739 |
| 2022-10-11 | 8.85 | $8.09 | 364331 |
| 2022-10-10 | 8.95 | $8.17 | 227800 |
| 2022-10-07 | 9.04 | $8.33 | 338124 |
| 2022-10-06 | 9.13 | $8.50 | 567148 |
| 2022-10-05 | 9.20 | $8.96 | 427525 |
| 2022-10-04 | 9.23 | $9.33 | 397518 |
| 2022-10-03 | 9.23 | $9.24 | 527342 |
| 2022-09-30 | 9.23 | $8.83 | 307709 |
| 2022-09-29 | 9.27 | $8.90 | 374200 |
| 2022-09-28 | 9.31 | $9.12 | 671000 |
| 2022-09-27 | 9.33 | $9.09 | 586323 |
| 2022-09-26 | 9.36 | $9.21 | 505000 |
| 2022-09-23 | 9.37 | $9.40 | 537008 |
| 2022-09-22 | 9.38 | $9.48 | 422628 |
| 2022-09-21 | 9.37 | $9.35 | 316900 |
| 2022-09-20 | 9.38 | $9.38 | 453800 |
| 2022-09-19 | 9.39 | $9.61 | 336400 |
| 2022-09-16 | 9.38 | $9.39 | 687142 |
| 2022-09-15 | 9.40 | $9.11 | 384600 |
| 2022-09-14 | 9.44 | $9.35 | 225524 |
| 2022-09-13 | 9.47 | $9.34 | 295237 |
| 2022-09-12 | 9.50 | $9.55 | 226100 |
| 2022-09-09 | 9.51 | $9.48 | 318133 |
| 2022-09-08 | 9.53 | $9.29 | 214700 |
| 2022-09-07 | 9.57 | $9.19 | 359600 |
| 2022-09-06 | 9.62 | $9.09 | 565700 |
| 2022-09-02 | 9.69 | $9.10 | 287800 |
| 2022-09-01 | 9.77 | $9.32 | 461012 |
| 2022-08-31 | 9.84 | $9.38 | 503800 |
| 2022-08-30 | 9.91 | $9.36 | 547413 |
| 2022-08-29 | 9.99 | $9.66 | 808607 |
| 2022-08-26 | 10.05 | $9.94 | 352416 |
| 2022-08-25 | 10.09 | $10.12 | 500038 |
| 2022-08-24 | 10.12 | $9.95 | 389345 |
| 2022-08-23 | 10.17 | $9.79 | 383800 |
| 2022-08-22 | 10.25 | $9.82 | 346900 |
| 2022-08-19 | 10.32 | $9.93 | 185905 |
| 2022-08-18 | 10.40 | $9.93 | 315600 |
| 2022-08-17 | 10.48 | $9.89 | 353900 |
| 2022-08-16 | 10.57 | $10.05 | 369800 |
| 2022-08-15 | 10.66 | $10.00 | 506610 |
| 2022-08-12 | 10.75 | $9.95 | 287631 |
| 2022-08-11 | 10.87 | $9.98 | 446937 |
| 2022-08-10 | 10.98 | $9.85 | 651060 |
| 2022-08-09 | 11.12 | $10.34 | 782400 |
| 2022-08-08 | 11.21 | $10.51 | 1.1M |
| 2022-08-05 | 11.29 | $10.66 | 656303 |
| 2022-08-04 | 11.37 | $11.34 | 873227 |
| 2022-08-03 | 11.37 | $11.18 | 231329 |
| 2022-08-02 | 11.40 | $11.31 | 237200 |
| 2022-08-01 | 11.41 | $11.32 | 199402 |
| 2022-07-29 | 11.42 | $11.42 | 717432 |
| 2022-07-28 | 11.43 | $11.36 | 688123 |
| 2022-07-27 | 11.43 | $11.26 | 315100 |
| 2022-07-26 | 11.45 | $11.21 | 618802 |
| 2022-07-25 | 11.48 | $11.26 | 231500 |
| 2022-07-22 | 11.50 | $11.21 | 187648 |
| 2022-07-21 | 11.52 | $11.46 | 201200 |
| 2022-07-20 | 11.51 | $11.60 | 266936 |
| 2022-07-19 | 11.48 | $11.74 | 235392 |
| 2022-07-18 | 11.44 | $11.65 | 244561 |
| 2022-07-15 | 11.40 | $11.59 | 229000 |
| 2022-07-14 | 11.36 | $11.45 | 170922 |
| 2022-07-13 | 11.34 | $11.52 | 213100 |
| 2022-07-12 | 11.31 | $11.54 | 240200 |
| 2022-07-11 | 11.28 | $11.48 | 218600 |
| 2022-07-08 | 11.25 | $11.62 | 349500 |
| 2022-07-07 | 11.21 | $11.41 | 279043 |
| 2022-07-06 | 11.19 | $11.32 | 227333 |
| 2022-07-05 | 11.18 | $11.29 | 346614 |
| 2022-07-01 | 11.17 | $11.62 | 132600 |
| 2022-06-30 | 11.13 | $11.40 | 328914 |
| 2022-06-29 | 11.11 | $11.49 | 189600 |
| 2022-06-28 | 11.08 | $11.37 | 243600 |
| 2022-06-27 | 11.07 | $11.17 | 409100 |
| 2022-06-24 | 11.07 | $10.99 | 265036 |
| 2022-06-23 | 11.09 | $10.80 | 209514 |
| 2022-06-22 | 11.14 | $10.76 | 283400 |
| 2022-06-21 | 11.19 | $10.48 | 334344 |
| 2022-06-17 | 11.27 | $10.45 | 1.1M |
| 2022-06-16 | 11.35 | $11.01 | 412014 |
| 2022-06-15 | 11.39 | $11.27 | 805527 |
| 2022-06-14 | 11.40 | $11.37 | 846818 |
| 2022-06-13 | 11.40 | $11.28 | 472600 |
| 2022-06-10 | 11.40 | $11.29 | 234500 |
| 2022-06-09 | 11.40 | $11.40 | 143400 |
| 2022-06-08 | 11.39 | $11.51 | 213008 |
| 2022-06-07 | 11.37 | $11.52 | 188500 |
| 2022-06-06 | 11.34 | $11.46 | 304400 |
| 2022-06-03 | 11.31 | $11.52 | 214005 |
| 2022-06-02 | 11.28 | $11.49 | 206545 |
| 2022-06-01 | 11.25 | $11.45 | 230918 |
| 2022-05-31 | 11.21 | $11.39 | 295720 |
| 2022-05-27 | 11.18 | $11.48 | 544812 |
| 2022-05-26 | 11.13 | $11.30 | 305100 |
| 2022-05-25 | 11.10 | $11.15 | 339983 |
| 2022-05-24 | 11.08 | $11.39 | 703731 |
| 2022-05-23 | 11.04 | $11.47 | 142327 |
| 2022-05-20 | 10.99 | $11.26 | 345945 |
| 2022-05-19 | 10.95 | $11.33 | 180112 |
| 2022-05-18 | 10.91 | $11.15 | 262600 |
| 2022-05-17 | 10.88 | $11.34 | 344021 |
| 2022-05-16 | 10.83 | $10.97 | 646800 |
| 2022-05-13 | 10.82 | $10.88 | 408900 |
| 2022-05-12 | 10.82 | $10.63 | 311200 |
| 2022-05-11 | 10.84 | $10.92 | 280548 |
| 2022-05-10 | 10.83 | $10.90 | 348041 |
| 2022-05-09 | 10.82 | $10.92 | 394915 |
| 2022-05-06 | 10.81 | $11.01 | 212800 |
| 2022-05-05 | 10.80 | $10.72 | 253900 |
| 2022-05-04 | 10.80 | $10.93 | 322000 |
| 2022-05-03 | 10.79 | $10.53 | 197644 |
| 2022-05-02 | 10.82 | $10.48 | 345045 |
| 2022-04-29 | 10.84 | $10.73 | 248336 |
| 2022-04-28 | 10.85 | $10.87 | 229100 |
| 2022-04-27 | 10.83 | $10.74 | 197600 |
| 2022-04-26 | 10.83 | $10.81 | 239000 |
| 2022-04-25 | 10.81 | $10.93 | 263808 |
| 2022-04-22 | 10.78 | $10.92 | 286500 |
| 2022-04-21 | 10.74 | $10.97 | 195237 |
| 2022-04-20 | 10.69 | $11.01 | 266907 |
| 2022-04-19 | 10.63 | $10.97 | 235838 |
| 2022-04-18 | 10.57 | $11.12 | 225600 |
| 2022-04-14 | 10.49 | $10.78 | 192200 |
| 2022-04-13 | 10.44 | $10.83 | 260135 |
| 2022-04-12 | 10.38 | $10.72 | 166500 |
| 2022-04-11 | 10.32 | $10.69 | 242101 |
| 2022-04-08 | 10.26 | $10.72 | 120628 |
| 2022-04-07 | 10.20 | $10.76 | 176100 |
| 2022-04-06 | 10.13 | $10.82 | 352430 |
| 2022-04-05 | 10.05 | $10.46 | 182824 |
| 2022-04-04 | 10.00 | $10.35 | 162600 |
| 2022-04-01 | 9.95 | $10.39 | 118030 |
| 2022-03-31 | 9.91 | $10.36 | 357200 |
| 2022-03-30 | 9.86 | $10.09 | 198400 |
| 2022-03-29 | 9.83 | $10.09 | 284428 |
| 2022-03-28 | 9.81 | $9.83 | 122900 |
| 2022-03-25 | 9.81 | $9.74 | 187500 |
| 2022-03-24 | 9.82 | $9.60 | 287700 |
| 2022-03-23 | 9.85 | $9.62 | 265600 |
| 2022-03-22 | 9.87 | $9.62 | 490900 |
| 2022-03-21 | 9.90 | $9.95 | 173338 |
| 2022-03-18 | 9.90 | $9.98 | 282200 |
| 2022-03-17 | 9.90 | $10.02 | 167003 |
| 2022-03-16 | 9.90 | $9.96 | 202232 |
| 2022-03-15 | 9.91 | $9.92 | 247930 |
| 2022-03-14 | 9.92 | $9.62 | 224814 |
| 2022-03-11 | 9.97 | $9.82 | 152100 |
| 2022-03-10 | 10.00 | $9.88 | 190630 |
| 2022-03-09 | 10.03 | $9.90 | 160400 |
| 2022-03-08 | 10.06 | $9.90 | 190400 |
| 2022-03-07 | 10.09 | $9.85 | 266320 |
| 2022-03-04 | 10.13 | $9.85 | 171700 |
| 2022-03-03 | 10.18 | $9.75 | 315516 |
| 2022-03-02 | 10.24 | $9.76 | 281943 |
| 2022-03-01 | 10.31 | $9.89 | 464600 |
| 2022-02-28 | 10.37 | $10.17 | 183900 |
| 2022-02-25 | 10.40 | $10.00 | 340243 |
| 2022-02-24 | 10.46 | $10.12 | 376100 |
| 2022-02-23 | 10.50 | $10.29 | 150200 |
| 2022-02-22 | 10.53 | $10.26 | 337522 |
| 2022-02-18 | 10.56 | $10.26 | 145800 |
| 2022-02-17 | 10.59 | $10.38 | 97400 |
| 2022-02-16 | 10.62 | $10.41 | 121700 |
| 2022-02-15 | 10.64 | $10.45 | 151800 |
| 2022-02-14 | 10.66 | $10.50 | 227400 |
| 2022-02-11 | 10.67 | $10.46 | 206338 |
| 2022-02-10 | 10.69 | $10.63 | 103600 |
| 2022-02-09 | 10.69 | $10.79 | 92600 |
| 2022-02-08 | 10.67 | $10.72 | 177908 |
| 2022-02-07 | 10.66 | $10.73 | 110503 |
| 2022-02-04 | 10.65 | $10.67 | 198010 |
| 2022-02-03 | 10.65 | $10.75 | 226300 |
| 2022-02-02 | 10.64 | $10.80 | 204800 |
| 2022-02-01 | 10.62 | $10.84 | 466200 |
| 2022-01-31 | 10.60 | $10.86 | 194800 |
| 2022-01-28 | 10.59 | $10.68 | 230624 |
| 2022-01-27 | 10.59 | $10.53 | 172900 |
| 2022-01-26 | 10.61 | $10.51 | 210700 |
| 2022-01-25 | 10.63 | $10.39 | 229512 |
| 2022-01-24 | 10.67 | $10.55 | 247900 |
| 2022-01-21 | 10.69 | $10.61 | 160600 |
| 2022-01-20 | 10.72 | $10.78 | 134900 |
| 2022-01-19 | 10.72 | $10.67 | 203700 |
| 2022-01-18 | 10.74 | $10.43 | 180206 |
| 2022-01-14 | 10.78 | $10.27 | 153100 |
| 2022-01-13 | 10.84 | $10.48 | 151820 |
| 2022-01-12 | 10.87 | $10.68 | 341400 |
| 2022-01-11 | 10.89 | $10.26 | 470500 |
| 2022-01-10 | 10.94 | $10.79 | 131830 |
| 2022-01-07 | 10.95 | $11.00 | 207500 |
| 2022-01-06 | 10.93 | $10.77 | 185200 |
| 2022-01-05 | 10.94 | $10.65 | 279500 |
| 2022-01-04 | 10.95 | $10.89 | 485000 |
| 2022-01-03 | 10.95 | $11.73 | 840034 |
| 2021-12-31 | 10.85 | $11.12 | 193900 |
| 2021-12-30 | 10.81 | $10.90 | 159900 |
| 2021-12-29 | 10.79 | $10.95 | 115000 |
| 2021-12-28 | 10.76 | $11.06 | 61119 |
| 2021-12-27 | 10.71 | $11.18 | 50700 |
| 2021-12-23 | 10.65 | $11.10 | 141100 |
| 2021-12-22 | 10.60 | $11.12 | 337000 |
| 2021-12-21 | 10.53 | $10.83 | 118012 |
| 2021-12-20 | 10.50 | $10.63 | 141331 |
| 2021-12-17 | 10.49 | $10.63 | 340343 |
| 2021-12-16 | 10.48 | $10.53 | 144705 |
| 2021-12-15 | 10.47 | $10.35 | 119031 |
| 2021-12-14 | 10.49 | $10.31 | 120100 |
| 2021-12-13 | 10.52 | $10.46 | 290334 |
| 2021-12-10 | 10.53 | $10.59 | 94512 |
| 2021-12-09 | 10.53 | $10.70 | 164115 |
| 2021-12-08 | 10.52 | $10.76 | 155700 |
| 2021-12-07 | 10.51 | $10.73 | 165726 |
| 2021-12-06 | 10.51 | $10.45 | 113800 |
| 2021-12-03 | 10.53 | $10.25 | 87200 |
| 2021-12-02 | 10.58 | $10.32 | 170600 |
| 2021-12-01 | 10.63 | $10.33 | 230248 |
| 2021-11-30 | 10.68 | $10.17 | 253926 |
| 2021-11-29 | 10.74 | $10.33 | 205600 |
| 2021-11-26 | 10.80 | $10.32 | 88304 |
| 2021-11-24 | 10.86 | $10.49 | 100528 |
| 2021-11-23 | 10.91 | $10.52 | 138647 |
| 2021-11-22 | 10.97 | $10.66 | 170800 |
| 2021-11-19 | 11.01 | $10.91 | 141400 |
| 2021-11-18 | 11.03 | $10.85 | 132846 |
| 2021-11-17 | 11.06 | $10.85 | 131700 |
| 2021-11-16 | 11.09 | $10.95 | 158500 |
| 2021-11-15 | 11.11 | $10.76 | 131000 |
| 2021-11-12 | 11.16 | $10.79 | 137600 |
| 2021-11-11 | 11.20 | $10.90 | 164000 |
| 2021-11-10 | 11.24 | $11.06 | 187715 |
| 2021-11-09 | 11.26 | $11.59 | 233100 |
| 2021-11-08 | 11.23 | $11.12 | 174938 |
| 2021-11-05 | 11.24 | $11.22 | 111609 |
| 2021-11-04 | 11.24 | $11.05 | 121500 |
| 2021-11-03 | 11.25 | $11.05 | 134343 |
| 2021-11-02 | 11.27 | $11.04 | 144500 |
| 2021-11-01 | 11.29 | $11.22 | 344835 |
| 2021-10-29 | 11.28 | $11.22 | 193900 |
| 2021-10-28 | 11.27 | $11.31 | 68404 |
| 2021-10-27 | 11.25 | $11.38 | 83706 |
| 2021-10-26 | 11.22 | $11.28 | 156032 |
| 2021-10-25 | 11.19 | $11.31 | 150200 |
| 2021-10-22 | 11.16 | $11.52 | 126547 |
| 2021-10-21 | 11.10 | $11.59 | 140100 |
| 2021-10-20 | 11.02 | $11.52 | 230000 |
| 2021-10-19 | 10.95 | $11.17 | 147700 |
| 2021-10-18 | 10.90 | $11.24 | 122745 |
| 2021-10-15 | 10.85 | $11.25 | 117422 |
| 2021-10-14 | 10.78 | $11.30 | 145900 |
| 2021-10-13 | 10.71 | $11.15 | 139400 |
| 2021-10-12 | 10.64 | $10.94 | 142833 |
| 2021-10-11 | 10.59 | $10.98 | 110380 |
| 2021-10-08 | 10.53 | $11.02 | 229448 |
| 2021-10-07 | 10.47 | $11.04 | 258239 |
| 2021-10-06 | 10.39 | $10.89 | 170900 |
| 2021-10-05 | 10.33 | $10.67 | 173600 |
| 2021-10-04 | 10.28 | $10.62 | 157700 |
| 2021-10-01 | 10.23 | $10.55 | 199500 |
| 2021-09-30 | 10.19 | $10.56 | 191212 |
| 2021-09-29 | 10.14 | $10.19 | 213233 |
| 2021-09-28 | 10.13 | $10.18 | 217826 |
| 2021-09-27 | 10.12 | $10.38 | 198733 |
| 2021-09-24 | 10.08 | $10.31 | 119900 |
| 2021-09-23 | 10.05 | $10.28 | 157900 |
| 2021-09-22 | 10.02 | $10.19 | 185200 |
| 2021-09-21 | 10.00 | $10.17 | 154509 |
| 2021-09-20 | 9.97 | $10.02 | 370000 |
| 2021-09-17 | 9.96 | $10.05 | 208301 |
| 2021-09-16 | 9.95 | $10.12 | 145936 |
| 2021-09-15 | 9.92 | $10.17 | 177502 |
| 2021-09-14 | 9.89 | $9.92 | 131700 |
| 2021-09-13 | 9.88 | $10.05 | 133038 |
| 2021-09-10 | 9.86 | $10.00 | 174710 |
| 2021-09-09 | 9.85 | $10.02 | 258011 |
| 2021-09-08 | 9.83 | $9.86 | 242900 |
| 2021-09-07 | 9.83 | $9.74 | 135200 |
| 2021-09-03 | 9.85 | $9.89 | 147400 |
| 2021-09-02 | 9.85 | $9.89 | 231300 |
| 2021-09-01 | 9.86 | $9.79 | 335700 |
| 2021-08-31 | 9.88 | $9.80 | 187723 |
| 2021-08-30 | 9.91 | $9.89 | 130900 |
| 2021-08-27 | 9.93 | $9.95 | 131100 |
| 2021-08-26 | 9.94 | $9.91 | 97013 |
| 2021-08-25 | 9.97 | $9.93 | 209200 |
| 2021-08-24 | 9.99 | $9.85 | 155500 |
| 2021-08-23 | 10.02 | $9.71 | 123400 |
| 2021-08-20 | 10.06 | $9.55 | 151200 |
| 2021-08-19 | 10.12 | $9.56 | 191918 |
| 2021-08-18 | 10.18 | $9.85 | 161737 |
| 2021-08-17 | 10.21 | $9.84 | 192600 |
| 2021-08-16 | 10.25 | $9.90 | 139921 |
| 2021-08-13 | 10.28 | $9.95 | 118349 |
| 2021-08-12 | 10.30 | $9.97 | 132404 |
| 2021-08-11 | 10.32 | $10.01 | 262000 |
| 2021-08-10 | 10.33 | $10.20 | 293500 |
| 2021-08-09 | 10.33 | $10.64 | 303027 |
| 2021-08-06 | 10.28 | $10.64 | 235300 |
| 2021-08-05 | 10.22 | $10.64 | 169008 |
| 2021-08-04 | 10.16 | $10.50 | 183429 |
| 2021-08-03 | 10.11 | $10.53 | 467800 |
| 2021-08-02 | 10.06 | $10.81 | 684700 |
| 2021-07-30 | 9.97 | $10.42 | 338204 |
| 2021-07-29 | 9.92 | $10.32 | 152230 |
| 2021-07-28 | 9.87 | $10.17 | 207214 |
| 2021-07-27 | 9.84 | $9.90 | 107903 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.91
2026-07-24
Close Price
$13.72
Vol: 853813
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.10
Average
10.31
Maximum
17.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.91 | $13.72 | 853813 |
| 2026-07-23 | 13.94 | $14.11 | 943952 |
| 2026-07-22 | 13.88 | $14.04 | 823112 |
| 2026-07-21 | 13.84 | $13.99 | 1.4M |
| 2026-07-20 | 13.80 | $13.72 | 1.2M |
| 2026-07-17 | 13.80 | $13.26 | 1.3M |
| 2026-07-16 | 13.91 | $13.24 | 745645 |
| 2026-07-15 | 14.03 | $13.62 | 1.3M |
| 2026-07-14 | 14.10 | $13.93 | 1.7M |
| 2026-07-13 | 14.10 | $13.93 | 920200 |
| 2026-07-10 | 14.11 | $14.22 | 1.1M |
| 2026-07-09 | 14.05 | $14.52 | 1.4M |
| 2026-07-08 | 13.92 | $14.48 | 2.2M |
| 2026-07-07 | 13.78 | $14.06 | 1.4M |
| 2026-07-06 | 13.70 | $13.61 | 1.6M |
| 2026-07-02 | 13.71 | $13.47 | 2.8M |
| 2026-07-01 | 13.74 | $13.60 | 888944 |
| 2026-06-30 | 13.75 | $13.83 | 2.3M |
| 2026-06-29 | 13.71 | $13.62 | 1.9M |
| 2026-06-26 | 13.71 | $13.80 | 968738 |
| 2026-06-25 | 13.67 | $13.81 | 1.4M |
| 2026-06-24 | 13.62 | $13.69 | 1.6M |
| 2026-06-23 | 13.59 | $13.69 | 1.1M |
| 2026-06-22 | 13.55 | $13.85 | 1.2M |
| 2026-06-18 | 13.46 | $13.74 | 1.7M |
| 2026-06-17 | 13.39 | $13.56 | 1.7M |
| 2026-06-16 | 13.35 | $13.51 | 1.7M |
| 2026-06-15 | 13.30 | $13.57 | 1.2M |
| 2026-06-12 | 13.24 | $13.39 | 3.6M |
| 2026-06-11 | 13.21 | $13.37 | 2.4M |
| 2026-06-10 | 13.17 | $12.38 | 3.2M |
| 2026-06-09 | 13.34 | $12.46 | 2.5M |
| 2026-06-08 | 13.51 | $12.51 | 3.2M |
| 2026-06-05 | 13.70 | $12.68 | 2.0M |
| 2026-06-04 | 13.89 | $12.96 | 4.3M |
| 2026-06-03 | 14.04 | $14.46 | 1.5M |
| 2026-06-02 | 13.90 | $14.34 | 1.7M |
| 2026-06-01 | 13.76 | $14.16 | 3.7M |
| 2026-05-29 | 13.64 | $14.22 | 992601 |
| 2026-05-28 | 13.48 | $14.03 | 709878 |
| 2026-05-27 | 13.33 | $13.82 | 741235 |
| 2026-05-26 | 13.20 | $14.12 | 964971 |
| 2026-05-22 | 12.99 | $13.57 | 4.6M |
| 2026-05-21 | 12.85 | $13.50 | 950916 |
| 2026-05-20 | 12.71 | $12.98 | 1.1M |
| 2026-05-19 | 12.66 | $12.86 | 1.2M |
| 2026-05-18 | 12.63 | $12.46 | 545100 |
| 2026-05-15 | 12.67 | $12.78 | 950000 |
| 2026-05-14 | 12.66 | $12.95 | 617479 |
| 2026-05-13 | 12.61 | $12.73 | 659980 |
| 2026-05-12 | 12.59 | $12.58 | 1.1M |
| 2026-05-11 | 12.61 | $12.80 | 1.3M |
| 2026-05-08 | 12.58 | $12.76 | 1.4M |
| 2026-05-07 | 12.55 | $12.76 | 1.4M |
| 2026-05-06 | 12.53 | $12.79 | 2.8M |
| 2026-05-05 | 12.49 | $12.60 | 923200 |
| 2026-05-04 | 12.49 | $12.62 | 1.3M |
| 2026-05-01 | 12.49 | $12.48 | 1.2M |
| 2026-04-30 | 12.52 | $12.48 | 2.0M |
| 2026-04-29 | 12.55 | $12.01 | 1.5M |
| 2026-04-28 | 12.69 | $12.71 | 1.5M |
| 2026-04-27 | 12.70 | $12.59 | 1.6M |
| 2026-04-24 | 12.74 | $12.49 | 1.2M |
| 2026-04-23 | 12.82 | $12.08 | 890500 |
| 2026-04-22 | 12.98 | $12.28 | 806280 |
| 2026-04-21 | 13.14 | $12.16 | 1.1M |
| 2026-04-20 | 13.34 | $12.66 | 1.2M |
| 2026-04-17 | 13.48 | $12.66 | 1.8M |
| 2026-04-16 | 13.63 | $13.50 | 607500 |
| 2026-04-15 | 13.63 | $13.68 | 1.5M |
| 2026-04-14 | 13.58 | $13.49 | 758400 |
| 2026-04-13 | 13.58 | $13.68 | 581196 |
| 2026-04-10 | 13.52 | $14.00 | 555453 |
| 2026-04-09 | 13.39 | $13.83 | 982122 |
| 2026-04-08 | 13.28 | $13.83 | 957661 |
| 2026-04-07 | 13.14 | $13.54 | 1.0M |
| 2026-04-06 | 13.04 | $13.64 | 1.2M |
| 2026-04-02 | 12.91 | $13.48 | 853100 |
| 2026-04-01 | 12.79 | $13.29 | 1.3M |
| 2026-03-31 | 12.68 | $13.10 | 1.7M |
| 2026-03-30 | 12.61 | $12.71 | 1.3M |
| 2026-03-27 | 12.60 | $12.92 | 2.2M |
| 2026-03-26 | 12.55 | $12.94 | 1.2M |
| 2026-03-25 | 12.48 | $13.06 | 2.2M |
| 2026-03-24 | 12.38 | $12.76 | 2.3M |
| 2026-03-23 | 12.33 | $12.03 | 2.1M |
| 2026-03-20 | 12.43 | $11.78 | 3.0M |
| 2026-03-19 | 12.60 | $12.41 | 2.4M |
| 2026-03-18 | 12.66 | $12.44 | 1.1M |
| 2026-03-17 | 12.73 | $12.55 | 1.5M |
| 2026-03-16 | 12.79 | $12.47 | 1.2M |
| 2026-03-13 | 12.87 | $12.44 | 1.0M |
| 2026-03-12 | 12.98 | $12.76 | 1.6M |
| 2026-03-11 | 13.03 | $12.86 | 1.3M |
| 2026-03-10 | 13.08 | $12.73 | 2.2M |
| 2026-03-09 | 13.15 | $12.65 | 2.5M |
| 2026-03-06 | 13.26 | $12.72 | 1.4M |
| 2026-03-05 | 13.37 | $13.29 | 959666 |
| 2026-03-04 | 13.37 | $13.25 | 1.0M |
| 2026-03-03 | 13.38 | $13.27 | 2.0M |
| 2026-03-02 | 13.39 | $13.81 | 1.8M |
| 2026-02-27 | 13.29 | $13.74 | 3.1M |
| 2026-02-26 | 13.19 | $13.03 | 2.6M |
| 2026-02-25 | 13.22 | $12.86 | 1.1M |
| 2026-02-24 | 13.28 | $13.04 | 1.1M |
| 2026-02-23 | 13.33 | $12.90 | 1.2M |
| 2026-02-20 | 13.40 | $13.50 | 725445 |
| 2026-02-19 | 13.36 | $13.48 | 664900 |
| 2026-02-18 | 13.32 | $13.39 | 1.3M |
| 2026-02-17 | 13.29 | $13.43 | 1.5M |
| 2026-02-13 | 13.24 | $13.58 | 805234 |
| 2026-02-12 | 13.16 | $13.34 | 934600 |
| 2026-02-11 | 13.11 | $13.54 | 894800 |
| 2026-02-10 | 13.02 | $13.25 | 1.1M |
| 2026-02-09 | 12.96 | $13.61 | 1.6M |
| 2026-02-06 | 12.83 | $13.24 | 1.8M |
| 2026-02-05 | 12.75 | $12.36 | 1.7M |
| 2026-02-04 | 12.84 | $12.59 | 2.0M |
| 2026-02-03 | 12.90 | $13.07 | 2.0M |
| 2026-02-02 | 12.86 | $12.76 | 1.2M |
| 2026-01-30 | 12.89 | $12.78 | 1.8M |
| 2026-01-29 | 12.92 | $13.55 | 2.3M |
| 2026-01-28 | 12.79 | $13.94 | 2.7M |
| 2026-01-27 | 12.56 | $13.81 | 3.8M |
| 2026-01-26 | 12.32 | $12.85 | 1.4M |
| 2026-01-23 | 12.25 | $12.70 | 914053 |
| 2026-01-22 | 12.20 | $12.47 | 1.6M |
| 2026-01-21 | 12.19 | $12.36 | 2.7M |
| 2026-01-20 | 12.20 | $12.92 | 2.6M |
| 2026-01-16 | 12.11 | $12.56 | 2.6M |
| 2026-01-15 | 12.07 | $12.35 | 842216 |
| 2026-01-14 | 12.08 | $12.10 | 1.2M |
| 2026-01-13 | 12.14 | $12.17 | 1.2M |
| 2026-01-12 | 12.21 | $12.18 | 1.2M |
| 2026-01-09 | 12.28 | $12.37 | 1.3M |
| 2026-01-08 | 12.33 | $12.20 | 771038 |
| 2026-01-07 | 12.43 | $12.33 | 1.1M |
| 2026-01-06 | 12.52 | $12.72 | 1.4M |
| 2026-01-05 | 12.55 | $12.87 | 1.3M |
| 2026-01-02 | 12.55 | $13.02 | 1.2M |
| 2025-12-31 | 12.52 | $12.64 | 709445 |
| 2025-12-30 | 12.58 | $12.66 | 1.2M |
| 2025-12-29 | 12.64 | $12.72 | 1.1M |
| 2025-12-26 | 12.71 | $12.84 | 570513 |
| 2025-12-24 | 12.76 | $12.73 | 708200 |
| 2025-12-23 | 12.85 | $12.71 | 910049 |
| 2025-12-22 | 12.96 | $12.46 | 1.6M |
| 2025-12-19 | 13.15 | $12.53 | 2.4M |
| 2025-12-18 | 13.35 | $12.57 | 2.1M |
| 2025-12-17 | 13.59 | $12.81 | 2.2M |
| 2025-12-16 | 13.81 | $13.58 | 929300 |
| 2025-12-15 | 13.91 | $13.69 | 1.2M |
| 2025-12-12 | 14.01 | $13.85 | 1.1M |
| 2025-12-11 | 14.09 | $14.42 | 1.4M |
| 2025-12-10 | 14.06 | $14.46 | 1.8M |
| 2025-12-09 | 14.03 | $14.61 | 1.8M |
| 2025-12-08 | 13.96 | $14.11 | 1.1M |
| 2025-12-05 | 13.99 | $14.06 | 784913 |
| 2025-12-04 | 14.03 | $14.26 | 993016 |
| 2025-12-03 | 14.05 | $14.00 | 699900 |
| 2025-12-02 | 14.12 | $14.06 | 1.3M |
| 2025-12-01 | 14.20 | $14.24 | 1.4M |
| 2025-11-28 | 14.25 | $14.55 | 782218 |
| 2025-11-26 | 14.25 | $14.06 | 889000 |
| 2025-11-25 | 14.36 | $14.00 | 1.4M |
| 2025-11-24 | 14.50 | $14.19 | 2.1M |
| 2025-11-21 | 14.63 | $13.70 | 2.3M |
| 2025-11-20 | 14.88 | $13.84 | 2.0M |
| 2025-11-19 | 15.14 | $14.48 | 1.7M |
| 2025-11-18 | 15.32 | $14.42 | 1.4M |
| 2025-11-17 | 15.54 | $14.24 | 2.1M |
| 2025-11-14 | 15.83 | $14.58 | 1.5M |
| 2025-11-13 | 16.10 | $14.41 | 3.6M |
| 2025-11-12 | 16.44 | $15.26 | 1.2M |
| 2025-11-11 | 16.66 | $15.53 | 1.3M |
| 2025-11-10 | 16.86 | $15.77 | 2.2M |
| 2025-11-07 | 17.03 | $15.51 | 4.1M |
| 2025-11-06 | 17.29 | $14.94 | 9.3M |
| 2025-11-05 | 17.70 | $16.87 | 2.3M |
| 2025-11-04 | 17.76 | $16.68 | 1.9M |
| 2025-11-03 | 17.87 | $17.62 | 1.4M |
| 2025-10-31 | 17.80 | $17.67 | 996122 |
| 2025-10-30 | 17.69 | $17.64 | 1.6M |
| 2025-10-29 | 17.56 | $17.73 | 1.7M |
| 2025-10-28 | 17.40 | $17.15 | 2.1M |
| 2025-10-27 | 17.31 | $17.00 | 1.5M |
| 2025-10-24 | 17.24 | $17.27 | 1.5M |
| 2025-10-23 | 17.10 | $17.23 | 2.1M |
| 2025-10-22 | 16.93 | $16.73 | 2.4M |
| 2025-10-21 | 16.84 | $16.71 | 1.6M |
| 2025-10-20 | 16.72 | $16.86 | 2.5M |
| 2025-10-17 | 16.55 | $16.57 | 2.7M |
| 2025-10-16 | 16.41 | $16.96 | 2.2M |
| 2025-10-15 | 16.15 | $17.04 | 2.8M |
| 2025-10-14 | 15.83 | $16.73 | 4.3M |
| 2025-10-13 | 15.52 | $17.10 | 6.9M |
| 2025-10-10 | 15.08 | $15.59 | 4.1M |
| 2025-10-09 | 14.87 | $15.60 | 1.3M |
| 2025-10-08 | 14.63 | $15.61 | 3.1M |
| 2025-10-07 | 14.34 | $15.00 | 1.2M |
| 2025-10-06 | 14.13 | $14.67 | 2.0M |
| 2025-10-03 | 13.95 | $14.47 | 3.4M |
| 2025-10-02 | 13.78 | $13.70 | 1.3M |
| 2025-10-01 | 13.75 | $13.80 | 3.7M |
| 2025-09-30 | 13.68 | $13.67 | 836000 |
| 2025-09-29 | 13.63 | $13.67 | 466800 |
| 2025-09-26 | 13.57 | $13.62 | 526940 |
| 2025-09-25 | 13.51 | $13.49 | 741145 |
| 2025-09-24 | 13.46 | $13.64 | 616316 |
| 2025-09-23 | 13.37 | $13.62 | 670500 |
| 2025-09-22 | 13.27 | $13.86 | 1.8M |
| 2025-09-19 | 13.09 | $13.64 | 1.7M |
| 2025-09-18 | 12.94 | $13.47 | 1.4M |
| 2025-09-17 | 12.79 | $13.14 | 1.2M |
| 2025-09-16 | 12.69 | $12.93 | 488100 |
| 2025-09-15 | 12.61 | $13.00 | 1.7M |
| 2025-09-12 | 12.51 | $12.64 | 699824 |
| 2025-09-11 | 12.46 | $12.65 | 947900 |
| 2025-09-10 | 12.41 | $12.68 | 705300 |
| 2025-09-09 | 12.33 | $12.35 | 918200 |
| 2025-09-08 | 12.32 | $12.31 | 1.1M |
| 2025-09-05 | 12.31 | $12.28 | 524747 |
| 2025-09-04 | 12.30 | $12.12 | 1.6M |
| 2025-09-03 | 12.33 | $12.04 | 725738 |
| 2025-09-02 | 12.38 | $12.10 | 567800 |
| 2025-08-29 | 12.42 | $12.30 | 2.2M |
| 2025-08-28 | 12.43 | $12.61 | 704791 |
| 2025-08-27 | 12.37 | $12.07 | 490733 |
| 2025-08-26 | 12.41 | $12.26 | 432700 |
| 2025-08-25 | 12.42 | $12.16 | 979148 |
| 2025-08-22 | 12.45 | $12.13 | 2.8M |
| 2025-08-21 | 12.49 | $12.31 | 647100 |
| 2025-08-20 | 12.49 | $12.31 | 660047 |
| 2025-08-19 | 12.50 | $12.37 | 650900 |
| 2025-08-18 | 12.49 | $12.51 | 729800 |
| 2025-08-15 | 12.45 | $12.34 | 750542 |
| 2025-08-14 | 12.44 | $12.50 | 1.8M |
| 2025-08-13 | 12.38 | $12.25 | 994138 |
| 2025-08-12 | 12.38 | $12.26 | 839100 |
| 2025-08-11 | 12.36 | $12.00 | 4.4M |
| 2025-08-08 | 12.40 | $12.08 | 1.0M |
| 2025-08-07 | 12.43 | $12.02 | 845942 |
| 2025-08-06 | 12.46 | $12.17 | 1.1M |
| 2025-08-05 | 12.48 | $12.07 | 1.7M |
| 2025-08-04 | 12.51 | $12.52 | 683800 |
| 2025-08-01 | 12.44 | $12.37 | 1.5M |
| 2025-07-31 | 12.40 | $12.05 | 1.6M |
| 2025-07-30 | 12.42 | $12.27 | 1.2M |
| 2025-07-29 | 12.38 | $12.14 | 1.2M |
| 2025-07-28 | 12.37 | $12.20 | 1.4M |
| 2025-07-25 | 12.34 | $12.27 | 1.0M |
| 2025-07-24 | 12.28 | $12.32 | 1.0M |
| 2025-07-23 | 12.20 | $12.59 | 885400 |
| 2025-07-22 | 12.05 | $12.29 | 676500 |
| 2025-07-21 | 11.93 | $12.25 | 1.4M |
| 2025-07-18 | 11.80 | $12.36 | 1.6M |
| 2025-07-17 | 11.63 | $12.08 | 1.0M |
| 2025-07-16 | 11.48 | $11.95 | 1.4M |
| 2025-07-15 | 11.33 | $11.71 | 1.1M |
| 2025-07-14 | 11.21 | $11.62 | 1.4M |
| 2025-07-11 | 11.08 | $11.41 | 1.2M |
| 2025-07-10 | 10.98 | $11.20 | 1.2M |
| 2025-07-09 | 10.90 | $10.57 | 758800 |
| 2025-07-08 | 10.94 | $10.42 | 792000 |
| 2025-07-07 | 11.02 | $10.60 | 773900 |
| 2025-07-03 | 11.07 | $10.99 | 519100 |
| 2025-07-02 | 11.05 | $10.63 | 1.4M |
| 2025-07-01 | 11.09 | $10.71 | 586900 |
| 2025-06-30 | 11.12 | $10.79 | 779000 |
| 2025-06-27 | 11.14 | $10.69 | 1.2M |
| 2025-06-26 | 11.18 | $10.71 | 1.2M |
| 2025-06-25 | 11.22 | $10.86 | 953117 |
| 2025-06-24 | 11.23 | $11.01 | 976200 |
| 2025-06-23 | 11.21 | $11.00 | 1.1M |
| 2025-06-20 | 11.18 | $10.98 | 3.2M |
| 2025-06-18 | 11.14 | $11.38 | 1.8M |
| 2025-06-17 | 11.02 | $11.30 | 1.6M |
| 2025-06-16 | 10.88 | $11.47 | 1.7M |
| 2025-06-13 | 10.69 | $11.09 | 2.6M |
| 2025-06-12 | 10.54 | $11.41 | 3.5M |
| 2025-06-11 | 10.30 | $10.47 | 2.3M |
| 2025-06-10 | 10.21 | $10.40 | 1.9M |
| 2025-06-09 | 10.12 | $10.41 | 3.0M |
| 2025-06-06 | 10.01 | $10.36 | 2.3M |
| 2025-06-05 | 9.90 | $10.29 | 1.9M |
| 2025-06-04 | 9.78 | $10.13 | 1.3M |
| 2025-06-03 | 9.67 | $10.39 | 2.0M |
| 2025-06-02 | 9.48 | $9.89 | 1.1M |
| 2025-05-30 | 9.37 | $9.76 | 1.9M |
| 2025-05-29 | 9.28 | $9.71 | 1.8M |
| 2025-05-28 | 9.17 | $9.66 | 2.5M |
| 2025-05-27 | 9.06 | $9.44 | 2.4M |
| 2025-05-23 | 8.97 | $9.15 | 1.4M |
| 2025-05-22 | 8.93 | $8.95 | 703500 |
| 2025-05-21 | 8.93 | $8.87 | 815936 |
| 2025-05-20 | 8.95 | $9.15 | 1.7M |
| 2025-05-19 | 8.91 | $8.96 | 712713 |
| 2025-05-16 | 8.90 | $9.11 | 824843 |
| 2025-05-15 | 8.86 | $9.10 | 1.2M |
| 2025-05-14 | 8.82 | $9.00 | 1.3M |
| 2025-05-13 | 8.79 | $9.15 | 689917 |
| 2025-05-12 | 8.73 | $8.90 | 1.1M |
| 2025-05-09 | 8.70 | $8.66 | 1.3M |
| 2025-05-08 | 8.73 | $8.51 | 874700 |
| 2025-05-07 | 8.79 | $8.52 | 3.1M |
| 2025-05-06 | 8.87 | $9.06 | 940337 |
| 2025-05-05 | 8.84 | $9.13 | 680943 |
| 2025-05-02 | 8.79 | $9.27 | 664100 |
| 2025-05-01 | 8.70 | $9.05 | 808290 |
| 2025-04-30 | 8.65 | $8.91 | 819418 |
| 2025-04-29 | 8.63 | $9.09 | 645000 |
| 2025-04-28 | 8.56 | $9.00 | 1.1M |
| 2025-04-25 | 8.50 | $8.99 | 1.5M |
| 2025-04-24 | 8.43 | $8.79 | 937800 |
| 2025-04-23 | 8.40 | $8.57 | 555237 |
| 2025-04-22 | 8.42 | $8.55 | 1.2M |
| 2025-04-21 | 8.44 | $8.43 | 1.3M |
| 2025-04-17 | 8.49 | $8.72 | 1.0M |
| 2025-04-16 | 8.49 | $8.67 | 906706 |
| 2025-04-15 | 8.51 | $8.61 | 2.1M |
| 2025-04-14 | 8.54 | $8.76 | 589300 |
| 2025-04-11 | 8.56 | $8.69 | 739643 |
| 2025-04-10 | 8.59 | $8.52 | 1.2M |
| 2025-04-09 | 8.66 | $8.83 | 1.9M |
| 2025-04-08 | 8.69 | $8.16 | 1.3M |
| 2025-04-07 | 8.86 | $8.33 | 935600 |
| 2025-04-04 | 9.03 | $8.16 | 2.0M |
| 2025-04-03 | 9.26 | $9.19 | 1.1M |
| 2025-04-02 | 9.32 | $9.57 | 696736 |
| 2025-04-01 | 9.31 | $9.47 | 694038 |
| 2025-03-31 | 9.32 | $9.35 | 1.5M |
| 2025-03-28 | 9.35 | $9.47 | 1.1M |
| 2025-03-27 | 9.37 | $9.41 | 1.0M |
| 2025-03-26 | 9.41 | $9.62 | 847642 |
| 2025-03-25 | 9.41 | $9.82 | 846643 |
| 2025-03-24 | 9.38 | $9.78 | 1.4M |
| 2025-03-21 | 9.34 | $9.74 | 2.2M |
| 2025-03-20 | 9.32 | $9.78 | 560206 |
| 2025-03-19 | 9.28 | $9.79 | 781700 |
| 2025-03-18 | 9.24 | $9.57 | 793000 |
| 2025-03-17 | 9.25 | $9.69 | 1.5M |
| 2025-03-14 | 9.23 | $9.53 | 1.6M |
| 2025-03-13 | 9.25 | $9.41 | 800715 |
| 2025-03-12 | 9.30 | $9.66 | 2.7M |
| 2025-03-11 | 9.31 | $9.32 | 4.2M |
| 2025-03-10 | 9.40 | $8.76 | 2.4M |
| 2025-03-07 | 9.63 | $9.32 | 2.6M |
| 2025-03-06 | 9.78 | $9.38 | 1.7M |
| 2025-03-05 | 9.94 | $9.83 | 1.5M |
| 2025-03-04 | 10.04 | $9.70 | 2.1M |
| 2025-03-03 | 10.19 | $10.10 | 1.6M |
| 2025-02-28 | 10.28 | $10.34 | 3.4M |
| 2025-02-27 | 10.33 | $10.18 | 2.0M |
| 2025-02-26 | 10.43 | $10.74 | 1.2M |
| 2025-02-25 | 10.44 | $10.62 | 2.3M |
| 2025-02-24 | 10.47 | $10.78 | 2.5M |
| 2025-02-21 | 10.48 | $10.90 | 5.5M |
| 2025-02-20 | 10.47 | $11.28 | 2.4M |
| 2025-02-19 | 10.38 | $10.56 | 2.6M |
| 2025-02-18 | 10.43 | $10.60 | 3.0M |
| 2025-02-14 | 10.49 | $10.53 | 815300 |
| 2025-02-13 | 10.58 | $10.42 | 887569 |
| 2025-02-12 | 10.71 | $10.40 | 2.3M |
| 2025-02-11 | 10.87 | $10.56 | 2.9M |
| 2025-02-10 | 11.02 | $10.75 | 2.6M |
| 2025-02-07 | 11.16 | $10.84 | 2.9M |
| 2025-02-06 | 11.32 | $10.87 | 3.3M |
| 2025-02-05 | 11.49 | $10.90 | 2.0M |
| 2025-02-04 | 11.69 | $11.16 | 1.3M |
| 2025-02-03 | 11.87 | $11.08 | 1.5M |
| 2025-01-31 | 12.10 | $11.48 | 1.4M |
| 2025-01-30 | 12.29 | $11.54 | 1.5M |
| 2025-01-29 | 12.49 | $10.92 | 3.6M |
| 2025-01-28 | 12.86 | $10.62 | 2.0M |
| 2025-01-27 | 13.35 | $10.70 | 4.1M |
| 2025-01-24 | 13.91 | $13.47 | 1.5M |
| 2025-01-23 | 13.97 | $13.42 | 2.6M |
| 2025-01-22 | 14.04 | $13.78 | 2.3M |
| 2025-01-21 | 14.06 | $14.44 | 1.0M |
| 2025-01-17 | 13.93 | $14.29 | 1.9M |
| 2025-01-16 | 13.81 | $13.69 | 2.7M |
| 2025-01-15 | 13.80 | $13.22 | 1.2M |
| 2025-01-14 | 13.88 | $13.01 | 1.2M |
| 2025-01-13 | 14.01 | $12.96 | 1.6M |
| 2025-01-10 | 14.18 | $13.22 | 1.5M |
| 2025-01-08 | 14.32 | $13.26 | 2.8M |
| 2025-01-07 | 14.46 | $13.61 | 1.6M |
| 2025-01-06 | 14.55 | $14.06 | 3.4M |
| 2025-01-03 | 14.56 | $14.19 | 1.0M |
| 2025-01-02 | 14.53 | $14.08 | 1.4M |
| 2024-12-31 | 14.51 | $14.15 | 959209 |
| 2024-12-30 | 14.48 | $14.28 | 808500 |
| 2024-12-27 | 14.40 | $14.24 | 579576 |
| 2024-12-26 | 14.32 | $14.25 | 340018 |
| 2024-12-24 | 14.21 | $14.20 | 377318 |
| 2024-12-23 | 14.09 | $14.17 | 1.1M |
| 2024-12-20 | 13.95 | $13.85 | 2.2M |
| 2024-12-19 | 13.85 | $13.91 | 1.6M |
| 2024-12-18 | 13.71 | $13.96 | 2.3M |
| 2024-12-17 | 13.54 | $14.33 | 2.1M |
| 2024-12-16 | 13.25 | $13.91 | 1.3M |
| 2024-12-13 | 13.00 | $13.39 | 1.1M |
| 2024-12-12 | 12.82 | $13.14 | 905800 |
| 2024-12-11 | 12.65 | $13.19 | 778916 |
| 2024-12-10 | 12.45 | $13.11 | 1.2M |
| 2024-12-09 | 12.22 | $13.03 | 1.7M |
| 2024-12-06 | 11.96 | $13.48 | 2.9M |
| 2024-12-05 | 11.57 | $12.79 | 2.6M |
| 2024-12-04 | 11.26 | $11.68 | 891300 |
| 2024-12-03 | 11.13 | $11.53 | 1.0M |
| 2024-12-02 | 11.00 | $11.59 | 1.3M |
| 2024-11-29 | 10.85 | $11.26 | 256600 |
| 2024-11-27 | 10.73 | $11.09 | 860300 |
| 2024-11-26 | 10.64 | $10.87 | 672857 |
| 2024-11-25 | 10.57 | $10.79 | 479040 |
| 2024-11-22 | 10.51 | $10.75 | 1.2M |
| 2024-11-21 | 10.44 | $10.92 | 2.4M |
| 2024-11-20 | 10.33 | $10.28 | 470109 |
| 2024-11-19 | 10.34 | $10.35 | 479700 |
| 2024-11-18 | 10.33 | $10.30 | 567300 |
| 2024-11-15 | 10.33 | $10.26 | 1.0M |
| 2024-11-14 | 10.34 | $10.37 | 925900 |
| 2024-11-13 | 10.33 | $10.00 | 634137 |
| 2024-11-12 | 10.39 | $10.01 | 647721 |
| 2024-11-11 | 10.46 | $10.03 | 843044 |
| 2024-11-08 | 10.53 | $10.30 | 642289 |
| 2024-11-07 | 10.57 | $10.54 | 2.2M |
| 2024-11-06 | 10.55 | $10.43 | 1.4M |
| 2024-11-05 | 10.55 | $11.07 | 1.6M |
| 2024-11-04 | 10.42 | $10.29 | 1.1M |
| 2024-11-01 | 10.43 | $10.27 | 880300 |
| 2024-10-31 | 10.44 | $10.43 | 596600 |
| 2024-10-30 | 10.42 | $10.50 | 1.0M |
| 2024-10-29 | 10.39 | $10.09 | 628821 |
| 2024-10-28 | 10.43 | $10.21 | 437400 |
| 2024-10-25 | 10.45 | $10.16 | 447923 |
| 2024-10-24 | 10.49 | $10.15 | 599815 |
| 2024-10-23 | 10.53 | $10.14 | 905845 |
| 2024-10-22 | 10.58 | $10.28 | 406858 |
| 2024-10-21 | 10.61 | $10.28 | 518423 |
| 2024-10-18 | 10.64 | $10.48 | 461100 |
| 2024-10-17 | 10.63 | $10.51 | 667600 |
| 2024-10-16 | 10.60 | $10.56 | 536900 |
| 2024-10-15 | 10.57 | $10.26 | 934627 |
| 2024-10-14 | 10.58 | $10.26 | 396514 |
| 2024-10-11 | 10.60 | $10.33 | 630700 |
| 2024-10-10 | 10.60 | $10.25 | 731221 |
| 2024-10-09 | 10.62 | $10.20 | 605036 |
| 2024-10-08 | 10.64 | $10.35 | 658122 |
| 2024-10-07 | 10.64 | $10.45 | 1.3M |
| 2024-10-04 | 10.61 | $10.67 | 664008 |
| 2024-10-03 | 10.53 | $10.46 | 808563 |
| 2024-10-02 | 10.47 | $10.54 | 1.2M |
| 2024-10-01 | 10.38 | $10.58 | 1.1M |
| 2024-09-30 | 10.27 | $10.36 | 403608 |
| 2024-09-27 | 10.18 | $10.36 | 1.1M |
| 2024-09-26 | 10.08 | $10.49 | 1.2M |
| 2024-09-25 | 9.93 | $10.36 | 755300 |
| 2024-09-24 | 9.77 | $10.22 | 798719 |
| 2024-09-23 | 9.62 | $10.06 | 1.1M |
| 2024-09-20 | 9.48 | $9.80 | 1.6M |
| 2024-09-19 | 9.37 | $9.30 | 524000 |
| 2024-09-18 | 9.34 | $9.30 | 656423 |
| 2024-09-17 | 9.30 | $9.43 | 718245 |
| 2024-09-16 | 9.23 | $9.21 | 480200 |
| 2024-09-13 | 9.19 | $9.12 | 632720 |
| 2024-09-12 | 9.16 | $9.14 | 314037 |
| 2024-09-11 | 9.12 | $9.03 | 441700 |
| 2024-09-10 | 9.10 | $9.12 | 497823 |
| 2024-09-09 | 9.05 | $9.05 | 446849 |
| 2024-09-06 | 9.01 | $8.93 | 481200 |
| 2024-09-05 | 8.98 | $8.96 | 730000 |
| 2024-09-04 | 8.93 | $8.86 | 597524 |
| 2024-09-03 | 8.90 | $8.67 | 502100 |
| 2024-08-30 | 8.91 | $8.80 | 321928 |
| 2024-08-29 | 8.88 | $8.87 | 708073 |
| 2024-08-28 | 8.83 | $8.83 | 572813 |
| 2024-08-27 | 8.78 | $8.99 | 936946 |
| 2024-08-26 | 8.69 | $8.92 | 1.0M |
| 2024-08-23 | 8.59 | $8.74 | 708505 |
| 2024-08-22 | 8.52 | $8.51 | 478833 |
| 2024-08-21 | 8.47 | $8.49 | 368600 |
| 2024-08-20 | 8.43 | $8.43 | 640800 |
| 2024-08-19 | 8.38 | $8.43 | 549539 |
| 2024-08-16 | 8.33 | $8.43 | 816300 |
| 2024-08-15 | 8.26 | $8.53 | 1.1M |
| 2024-08-14 | 8.16 | $8.32 | 681647 |
| 2024-08-13 | 8.09 | $8.24 | 538800 |
| 2024-08-12 | 8.02 | $8.14 | 434410 |
| 2024-08-09 | 7.96 | $8.05 | 665000 |
| 2024-08-08 | 7.91 | $8.09 | 826500 |
| 2024-08-07 | 7.84 | $8.12 | 1.3M |
| 2024-08-06 | 7.75 | $8.21 | 1.5M |
| 2024-08-05 | 7.62 | $7.61 | 1.1M |
| 2024-08-02 | 7.60 | $8.03 | 1.4M |
| 2024-08-01 | 7.49 | $8.15 | 1.7M |
| 2024-07-31 | 7.33 | $7.54 | 1.2M |
| 2024-07-30 | 7.28 | $7.36 | 692929 |
| 2024-07-29 | 7.25 | $7.38 | 572500 |
| 2024-07-26 | 7.21 | $7.32 | 828725 |
| 2024-07-25 | 7.18 | $7.34 | 761489 |
| 2024-07-24 | 7.15 | $7.24 | 1.1M |
| 2024-07-23 | 7.12 | $6.96 | 1.0M |
| 2024-07-22 | 7.15 | $6.93 | 881654 |
| 2024-07-19 | 7.20 | $7.04 | 597700 |
| 2024-07-18 | 7.22 | $7.30 | 721600 |
| 2024-07-17 | 7.20 | $7.48 | 960700 |
| 2024-07-16 | 7.13 | $7.24 | 669930 |
| 2024-07-15 | 7.10 | $7.22 | 652747 |
| 2024-07-12 | 7.08 | $7.37 | 660800 |
| 2024-07-11 | 7.01 | $7.27 | 861334 |
| 2024-07-10 | 6.96 | $7.02 | 556822 |
| 2024-07-09 | 6.95 | $6.87 | 352602 |
| 2024-07-08 | 6.97 | $6.92 | 367603 |
| 2024-07-05 | 6.99 | $6.92 | 413623 |
| 2024-07-03 | 7.00 | $6.94 | 233600 |
| 2024-07-02 | 7.02 | $6.92 | 666600 |
| 2024-07-01 | 7.04 | $6.99 | 263700 |
| 2024-06-28 | 7.05 | $7.08 | 620500 |
| 2024-06-27 | 7.05 | $7.02 | 393200 |
| 2024-06-26 | 7.06 | $6.93 | 469912 |
| 2024-06-25 | 7.08 | $6.99 | 537313 |
| 2024-06-24 | 7.10 | $7.03 | 667933 |
| 2024-06-21 | 7.11 | $7.02 | 3.4M |
| 2024-06-20 | 7.13 | $7.08 | 764900 |
| 2024-06-18 | 7.13 | $6.97 | 498703 |
| 2024-06-17 | 7.16 | $7.07 | 751826 |
| 2024-06-14 | 7.18 | $6.95 | 412800 |
| 2024-06-13 | 7.22 | $6.94 | 905700 |
| 2024-06-12 | 7.27 | $7.16 | 754700 |
| 2024-06-11 | 7.28 | $7.21 | 662741 |
| 2024-06-10 | 7.28 | $7.28 | 547726 |
| 2024-06-07 | 7.26 | $7.18 | 750900 |
| 2024-06-06 | 7.26 | $7.30 | 472400 |
| 2024-06-05 | 7.24 | $7.25 | 498815 |
| 2024-06-04 | 7.22 | $7.12 | 731820 |
| 2024-06-03 | 7.22 | $7.18 | 562800 |
| 2024-05-31 | 7.22 | $7.20 | 715439 |
| 2024-05-30 | 7.20 | $7.19 | 675400 |
| 2024-05-29 | 7.19 | $7.05 | 517530 |
| 2024-05-28 | 7.20 | $7.11 | 940300 |
| 2024-05-24 | 7.20 | $7.10 | 920931 |
| 2024-05-23 | 7.20 | $6.93 | 708500 |
| 2024-05-22 | 7.24 | $7.08 | 455300 |
| 2024-05-21 | 7.24 | $7.20 | 612400 |
| 2024-05-20 | 7.23 | $7.26 | 379500 |
| 2024-05-17 | 7.20 | $7.22 | 596200 |
| 2024-05-16 | 7.16 | $7.31 | 574068 |
| 2024-05-15 | 7.11 | $7.15 | 766853 |
| 2024-05-14 | 7.08 | $6.96 | 836026 |
| 2024-05-13 | 7.08 | $7.04 | 834954 |
| 2024-05-10 | 7.06 | $7.12 | 2.0M |
| 2024-05-09 | 7.02 | $7.22 | 1.4M |
| 2024-05-08 | 6.96 | $7.32 | 1.1M |
| 2024-05-07 | 6.86 | $7.11 | 1.2M |
| 2024-05-06 | 6.79 | $7.22 | 1.1M |
| 2024-05-03 | 6.68 | $7.07 | 1.4M |
| 2024-05-02 | 6.58 | $6.75 | 668300 |
| 2024-05-01 | 6.54 | $6.69 | 770716 |
| 2024-04-30 | 6.51 | $6.64 | 556200 |
| 2024-04-29 | 6.48 | $6.60 | 654358 |
| 2024-04-26 | 6.45 | $6.63 | 843000 |
| 2024-04-25 | 6.41 | $6.83 | 1.7M |
| 2024-04-24 | 6.33 | $6.62 | 679300 |
| 2024-04-23 | 6.27 | $6.52 | 833534 |
| 2024-04-22 | 6.23 | $6.49 | 1.0M |
| 2024-04-19 | 6.19 | $6.45 | 1.5M |
| 2024-04-18 | 6.15 | $6.43 | 984472 |
| 2024-04-17 | 6.11 | $6.22 | 1.0M |
| 2024-04-16 | 6.10 | $6.11 | 1.1M |
| 2024-04-15 | 6.13 | $6.10 | 1.0M |
| 2024-04-12 | 6.15 | $6.06 | 740934 |
| 2024-04-11 | 6.20 | $6.17 | 1.3M |
| 2024-04-10 | 6.22 | $6.14 | 1.0M |
| 2024-04-09 | 6.26 | $6.32 | 695100 |
| 2024-04-08 | 6.27 | $6.26 | 751856 |
| 2024-04-05 | 6.29 | $6.34 | 573600 |
| 2024-04-04 | 6.30 | $6.42 | 628168 |
| 2024-04-03 | 6.30 | $6.34 | 680253 |
| 2024-04-02 | 6.31 | $6.35 | 508800 |
| 2024-04-01 | 6.33 | $6.41 | 570112 |
| 2024-03-28 | 6.33 | $6.43 | 932300 |
| 2024-03-27 | 6.34 | $6.45 | 606600 |
| 2024-03-26 | 6.34 | $6.39 | 817911 |
| 2024-03-25 | 6.36 | $6.31 | 1.1M |
| 2024-03-22 | 6.39 | $6.46 | 560604 |
| 2024-03-21 | 6.41 | $6.41 | 807625 |
| 2024-03-20 | 6.43 | $6.38 | 1.6M |
| 2024-03-19 | 6.47 | $6.33 | 920336 |
| 2024-03-18 | 6.53 | $6.49 | 651800 |
| 2024-03-15 | 6.56 | $6.31 | 1.8M |
| 2024-03-14 | 6.64 | $6.52 | 513157 |
| 2024-03-13 | 6.69 | $6.59 | 854116 |
| 2024-03-12 | 6.73 | $6.47 | 1.1M |
| 2024-03-11 | 6.81 | $6.87 | 571500 |
| 2024-03-08 | 6.81 | $6.94 | 871951 |
| 2024-03-07 | 6.80 | $6.90 | 594926 |
| 2024-03-06 | 6.80 | $6.85 | 526400 |
| 2024-03-05 | 6.81 | $6.81 | 460123 |
| 2024-03-04 | 6.83 | $6.82 | 457600 |
| 2024-03-01 | 6.85 | $6.83 | 448167 |
| 2024-02-29 | 6.87 | $6.87 | 653700 |
| 2024-02-28 | 6.89 | $6.91 | 404400 |
| 2024-02-27 | 6.91 | $7.15 | 641900 |
| 2024-02-26 | 6.88 | $7.01 | 1.2M |
| 2024-02-23 | 6.88 | $7.33 | 1.7M |
| 2024-02-22 | 6.81 | $6.99 | 876344 |
| 2024-02-21 | 6.80 | $6.90 | 500863 |
| 2024-02-20 | 6.81 | $6.86 | 544501 |
| 2024-02-16 | 6.83 | $6.89 | 692031 |
| 2024-02-15 | 6.85 | $6.97 | 720800 |
| 2024-02-14 | 6.86 | $6.86 | 662900 |
| 2024-02-13 | 6.89 | $6.85 | 1.1M |
| 2024-02-12 | 6.94 | $7.03 | 1.1M |
| 2024-02-09 | 6.95 | $7.01 | 978895 |
| 2024-02-08 | 6.98 | $6.83 | 609957 |
| 2024-02-07 | 7.04 | $6.87 | 378911 |
| 2024-02-06 | 7.11 | $6.95 | 538252 |
| 2024-02-05 | 7.18 | $6.87 | 760912 |
| 2024-02-02 | 7.28 | $7.16 | 605500 |
| 2024-02-01 | 7.33 | $7.31 | 770953 |
| 2024-01-31 | 7.36 | $7.24 | 578500 |
| 2024-01-30 | 7.42 | $7.31 | 595300 |
| 2024-01-29 | 7.47 | $7.46 | 294132 |
| 2024-01-26 | 7.49 | $7.53 | 488112 |
| 2024-01-25 | 7.51 | $7.40 | 532050 |
| 2024-01-24 | 7.55 | $7.31 | 473700 |
| 2024-01-23 | 7.63 | $7.44 | 314400 |
| 2024-01-22 | 7.69 | $7.54 | 382244 |
| 2024-01-19 | 7.74 | $7.58 | 584700 |
| 2024-01-18 | 7.79 | $7.50 | 292600 |
| 2024-01-17 | 7.86 | $7.56 | 404300 |
| 2024-01-16 | 7.94 | $7.73 | 630400 |
| 2024-01-12 | 7.99 | $7.76 | 294418 |
| 2024-01-11 | 8.04 | $7.83 | 425022 |
| 2024-01-10 | 8.09 | $7.95 | 366800 |
| 2024-01-09 | 8.12 | $7.93 | 350100 |
| 2024-01-08 | 8.16 | $8.09 | 433400 |
| 2024-01-05 | 8.17 | $8.03 | 399100 |
| 2024-01-04 | 8.20 | $8.06 | 325400 |
| 2024-01-03 | 8.23 | $8.18 | 311074 |
| 2024-01-02 | 8.23 | $8.27 | 409900 |
| 2023-12-29 | 8.22 | $8.31 | 321600 |
| 2023-12-28 | 8.19 | $8.29 | 262542 |
| 2023-12-27 | 8.16 | $8.29 | 299166 |
| 2023-12-26 | 8.13 | $8.36 | 104100 |
| 2023-12-22 | 8.08 | $8.29 | 324831 |
| 2023-12-21 | 8.04 | $8.15 | 645400 |
| 2023-12-20 | 8.01 | $8.06 | 503130 |
| 2023-12-19 | 8.01 | $8.18 | 621700 |
| 2023-12-18 | 7.98 | $7.96 | 485300 |
| 2023-12-15 | 7.98 | $8.03 | 1.9M |
| 2023-12-14 | 7.98 | $8.15 | 715100 |
| 2023-12-13 | 7.95 | $7.95 | 658400 |
| 2023-12-12 | 7.96 | $7.64 | 498834 |
| 2023-12-11 | 8.03 | $7.71 | 858901 |
| 2023-12-08 | 8.11 | $8.05 | 261000 |
| 2023-12-07 | 8.12 | $8.12 | 341400 |
| 2023-12-06 | 8.12 | $8.16 | 336524 |
| 2023-12-05 | 8.11 | $8.07 | 416623 |
| 2023-12-04 | 8.12 | $8.16 | 409709 |
| 2023-12-01 | 8.11 | $8.23 | 384800 |
| 2023-11-30 | 8.09 | $8.15 | 348838 |
| 2023-11-29 | 8.07 | $8.07 | 291949 |
| 2023-11-28 | 8.08 | $8.09 | 333218 |
| 2023-11-27 | 8.08 | $8.06 | 300000 |
| 2023-11-24 | 8.08 | $8.12 | 181800 |
| 2023-11-22 | 8.08 | $7.97 | 483774 |
| 2023-11-21 | 8.11 | $7.90 | 1.0M |
| 2023-11-20 | 8.15 | $8.42 | 312131 |
| 2023-11-17 | 8.09 | $8.38 | 389200 |
| 2023-11-16 | 8.04 | $8.29 | 255531 |
| 2023-11-15 | 7.99 | $8.46 | 481200 |
| 2023-11-14 | 7.90 | $8.41 | 482200 |
| 2023-11-13 | 7.80 | $8.10 | 385000 |
| 2023-11-10 | 7.76 | $8.26 | 404422 |
| 2023-11-09 | 7.68 | $8.19 | 522418 |
| 2023-11-08 | 7.60 | $8.09 | 646900 |
| 2023-11-07 | 7.53 | $7.95 | 613605 |
| 2023-11-06 | 7.48 | $7.79 | 355618 |
| 2023-11-03 | 7.46 | $7.88 | 519646 |
| 2023-11-02 | 7.41 | $7.81 | 881900 |
| 2023-11-01 | 7.38 | $7.50 | 893300 |
| 2023-10-31 | 7.42 | $7.32 | 421000 |
| 2023-10-30 | 7.49 | $7.56 | 417045 |
| 2023-10-27 | 7.54 | $7.35 | 419400 |
| 2023-10-26 | 7.63 | $7.56 | 434700 |
| 2023-10-25 | 7.70 | $7.58 | 324443 |
| 2023-10-24 | 7.78 | $7.62 | 406842 |
| 2023-10-23 | 7.87 | $7.77 | 364400 |
| 2023-10-20 | 7.95 | $7.72 | 521600 |
| 2023-10-19 | 8.04 | $7.87 | 461019 |
| 2023-10-18 | 8.13 | $7.83 | 503500 |
| 2023-10-17 | 8.24 | $8.08 | 531600 |
| 2023-10-16 | 8.31 | $8.25 | 338518 |
| 2023-10-13 | 8.37 | $8.25 | 548200 |
| 2023-10-12 | 8.43 | $8.38 | 644500 |
| 2023-10-11 | 8.48 | $8.80 | 610407 |
| 2023-10-10 | 8.45 | $8.65 | 844943 |
| 2023-10-09 | 8.45 | $8.61 | 134145 |
| 2023-10-06 | 8.46 | $8.50 | 756416 |
| 2023-10-05 | 8.50 | $8.64 | 1.3M |
| 2023-10-04 | 8.52 | $8.05 | 944737 |
| 2023-10-03 | 8.66 | $8.12 | 878800 |
| 2023-10-02 | 8.82 | $8.36 | 1.3M |
| 2023-09-29 | 8.95 | $8.70 | 374500 |
| 2023-09-28 | 9.04 | $8.76 | 268024 |
| 2023-09-27 | 9.12 | $8.87 | 531405 |
| 2023-09-26 | 9.20 | $9.27 | 828000 |
| 2023-09-25 | 9.21 | $9.18 | 334100 |
| 2023-09-22 | 9.24 | $9.15 | 1.0M |
| 2023-09-21 | 9.28 | $9.03 | 450523 |
| 2023-09-20 | 9.36 | $9.36 | 271100 |
| 2023-09-19 | 9.38 | $9.37 | 367124 |
| 2023-09-18 | 9.40 | $9.31 | 266924 |
| 2023-09-15 | 9.44 | $9.33 | 397400 |
| 2023-09-14 | 9.48 | $9.39 | 433600 |
| 2023-09-13 | 9.51 | $9.32 | 729400 |
| 2023-09-12 | 9.57 | $9.59 | 240741 |
| 2023-09-11 | 9.58 | $9.68 | 349237 |
| 2023-09-08 | 9.58 | $9.57 | 364900 |
| 2023-09-07 | 9.59 | $9.50 | 422000 |
| 2023-09-06 | 9.63 | $9.41 | 425700 |
| 2023-09-05 | 9.69 | $9.46 | 251800 |
| 2023-09-01 | 9.75 | $9.57 | 418800 |
| 2023-08-31 | 9.79 | $9.59 | 274490 |
| 2023-08-30 | 9.84 | $9.74 | 299527 |
| 2023-08-29 | 9.87 | $9.85 | 180900 |
| 2023-08-28 | 9.88 | $9.81 | 217500 |
| 2023-08-25 | 9.90 | $9.68 | 160424 |
| 2023-08-24 | 9.95 | $9.77 | 225725 |
| 2023-08-23 | 9.99 | $9.92 | 240448 |
| 2023-08-22 | 10.00 | $9.67 | 217600 |
| 2023-08-21 | 10.07 | $9.83 | 278234 |
| 2023-08-18 | 10.11 | $9.93 | 252520 |
| 2023-08-17 | 10.14 | $9.77 | 224600 |
| 2023-08-16 | 10.21 | $9.91 | 321842 |
| 2023-08-15 | 10.26 | $10.09 | 309819 |
| 2023-08-14 | 10.27 | $10.21 | 366117 |
| 2023-08-11 | 10.27 | $10.23 | 400538 |
| 2023-08-10 | 10.26 | $10.38 | 456700 |
| 2023-08-09 | 10.21 | $10.16 | 353200 |
| 2023-08-08 | 10.20 | $10.19 | 528000 |
| 2023-08-07 | 10.18 | $10.29 | 282559 |
| 2023-08-04 | 10.14 | $10.13 | 760200 |
| 2023-08-03 | 10.13 | $9.96 | 658500 |
| 2023-08-02 | 10.14 | $10.09 | 370900 |
| 2023-08-01 | 10.13 | $10.13 | 432202 |
| 2023-07-31 | 10.11 | $10.21 | 639200 |
| 2023-07-28 | 10.07 | $10.00 | 353900 |
| 2023-07-27 | 10.07 | $9.93 | 423926 |
| 2023-07-26 | 10.07 | $10.06 | 378200 |
| 2023-07-25 | 10.05 | $10.32 | 267400 |
| 2023-07-24 | 9.98 | $10.26 | 289601 |
| 2023-07-21 | 9.90 | $10.17 | 445700 |
| 2023-07-20 | 9.82 | $10.03 | 218717 |
| 2023-07-19 | 9.76 | $9.99 | 277011 |
| 2023-07-18 | 9.70 | $9.87 | 280020 |
| 2023-07-17 | 9.66 | $9.86 | 500528 |
| 2023-07-14 | 9.61 | $9.90 | 630100 |
| 2023-07-13 | 9.55 | $10.08 | 875400 |
| 2023-07-12 | 9.43 | $9.91 | 1.1M |
| 2023-07-11 | 9.34 | $9.36 | 1.2M |
| 2023-07-10 | 9.34 | $9.21 | 258100 |
| 2023-07-07 | 9.38 | $9.43 | 301507 |
| 2023-07-06 | 9.38 | $9.31 | 236546 |
| 2023-07-05 | 9.40 | $9.42 | 229901 |
| 2023-07-03 | 9.41 | $9.44 | 108200 |
| 2023-06-30 | 9.41 | $9.36 | 371200 |
| 2023-06-29 | 9.43 | $9.21 | 260700 |
| 2023-06-28 | 9.48 | $9.13 | 399403 |
| 2023-06-27 | 9.56 | $9.27 | 176500 |
| 2023-06-26 | 9.62 | $9.31 | 280700 |
| 2023-06-23 | 9.69 | $9.29 | 259700 |
| 2023-06-22 | 9.77 | $9.63 | 272846 |
| 2023-06-21 | 9.79 | $9.66 | 295707 |
| 2023-06-20 | 9.80 | $9.67 | 388410 |
| 2023-06-16 | 9.82 | $9.74 | 1.2M |
| 2023-06-15 | 9.82 | $9.65 | 321800 |
| 2023-06-14 | 9.85 | $9.53 | 413839 |
| 2023-06-13 | 9.90 | $9.72 | 304800 |
| 2023-06-12 | 9.91 | $9.72 | 394105 |
| 2023-06-09 | 9.93 | $9.88 | 291300 |
| 2023-06-08 | 9.92 | $9.94 | 277700 |
| 2023-06-07 | 9.89 | $10.01 | 248452 |
| 2023-06-06 | 9.84 | $9.82 | 242100 |
| 2023-06-05 | 9.82 | $9.81 | 185277 |
| 2023-06-02 | 9.80 | $9.88 | 196540 |
| 2023-06-01 | 9.76 | $9.68 | 252316 |
| 2023-05-31 | 9.75 | $9.63 | 252732 |
| 2023-05-30 | 9.75 | $9.68 | 286600 |
| 2023-05-26 | 9.75 | $9.45 | 133500 |
| 2023-05-25 | 9.78 | $9.43 | 195600 |
| 2023-05-24 | 9.83 | $9.51 | 229027 |
| 2023-05-23 | 9.86 | $9.74 | 187500 |
| 2023-05-22 | 9.85 | $9.82 | 114803 |
| 2023-05-19 | 9.82 | $9.72 | 192902 |
| 2023-05-18 | 9.81 | $9.83 | 165400 |
| 2023-05-17 | 9.76 | $9.73 | 252900 |
| 2023-05-16 | 9.73 | $9.68 | 229900 |
| 2023-05-15 | 9.70 | $9.87 | 311100 |
| 2023-05-12 | 9.63 | $9.68 | 335000 |
| 2023-05-11 | 9.58 | $9.65 | 268700 |
| 2023-05-10 | 9.53 | $9.92 | 350019 |
| 2023-05-09 | 9.41 | $9.96 | 571400 |
| 2023-05-08 | 9.26 | $9.77 | 360800 |
| 2023-05-05 | 9.13 | $9.52 | 507858 |
| 2023-05-04 | 9.02 | $9.18 | 418540 |
| 2023-05-03 | 8.98 | $9.00 | 316641 |
| 2023-05-02 | 8.96 | $8.96 | 316600 |
| 2023-05-01 | 8.94 | $9.01 | 205648 |
| 2023-04-28 | 8.91 | $8.92 | 159100 |
| 2023-04-27 | 8.90 | $8.82 | 320101 |
| 2023-04-26 | 8.90 | $8.70 | 261126 |
| 2023-04-25 | 8.93 | $8.75 | 272028 |
| 2023-04-24 | 8.95 | $8.80 | 216706 |
| 2023-04-21 | 8.97 | $8.82 | 248700 |
| 2023-04-20 | 8.98 | $8.83 | 257414 |
| 2023-04-19 | 8.99 | $8.89 | 208315 |
| 2023-04-18 | 8.98 | $8.95 | 297852 |
| 2023-04-17 | 8.97 | $9.08 | 302103 |
| 2023-04-14 | 8.92 | $9.22 | 360000 |
| 2023-04-13 | 8.83 | $9.28 | 347645 |
| 2023-04-12 | 8.72 | $9.18 | 477516 |
| 2023-04-11 | 8.61 | $8.88 | 203200 |
| 2023-04-10 | 8.54 | $8.85 | 140618 |
| 2023-04-06 | 8.47 | $8.83 | 224100 |
| 2023-04-05 | 8.39 | $8.76 | 368328 |
| 2023-04-04 | 8.31 | $8.77 | 312139 |
| 2023-04-03 | 8.22 | $8.80 | 263422 |
| 2023-03-31 | 8.10 | $8.75 | 420307 |
| 2023-03-30 | 7.98 | $8.49 | 321312 |
| 2023-03-29 | 7.90 | $8.36 | 520900 |
| 2023-03-28 | 7.83 | $8.08 | 214918 |
| 2023-03-27 | 7.82 | $7.95 | 203345 |
| 2023-03-24 | 7.82 | $7.84 | 203120 |
| 2023-03-23 | 7.86 | $7.78 | 292700 |
| 2023-03-22 | 7.91 | $7.84 | 297100 |
| 2023-03-21 | 7.97 | $7.89 | 365239 |
| 2023-03-20 | 8.02 | $7.97 | 329821 |
| 2023-03-17 | 8.07 | $7.97 | 453500 |
| 2023-03-16 | 8.12 | $8.14 | 341023 |
| 2023-03-15 | 8.15 | $8.14 | 345210 |
| 2023-03-14 | 8.19 | $8.21 | 484000 |
| 2023-03-13 | 8.22 | $8.10 | 526300 |
| 2023-03-10 | 8.28 | $8.17 | 434431 |
| 2023-03-09 | 8.34 | $8.26 | 448822 |
| 2023-03-08 | 8.38 | $8.44 | 299800 |
| 2023-03-07 | 8.40 | $8.57 | 323308 |
| 2023-03-06 | 8.40 | $8.59 | 308000 |
| 2023-03-03 | 8.40 | $8.45 | 280700 |
| 2023-03-02 | 8.42 | $8.32 | 375200 |
| 2023-03-01 | 8.48 | $8.12 | 424911 |
| 2023-02-28 | 8.59 | $8.09 | 480100 |
| 2023-02-27 | 8.72 | $8.23 | 552300 |
| 2023-02-24 | 8.85 | $8.31 | 1.3M |
| 2023-02-23 | 8.99 | $8.60 | 564000 |
| 2023-02-22 | 9.09 | $8.87 | 381900 |
| 2023-02-21 | 9.14 | $8.89 | 247637 |
| 2023-02-17 | 9.20 | $9.12 | 240500 |
| 2023-02-16 | 9.22 | $9.05 | 330743 |
| 2023-02-15 | 9.26 | $9.18 | 300134 |
| 2023-02-14 | 9.28 | $9.24 | 156427 |
| 2023-02-13 | 9.29 | $9.24 | 291323 |
| 2023-02-10 | 9.31 | $9.14 | 276421 |
| 2023-02-09 | 9.34 | $9.11 | 190043 |
| 2023-02-08 | 9.39 | $9.15 | 285237 |
| 2023-02-07 | 9.44 | $9.13 | 297200 |
| 2023-02-06 | 9.49 | $9.20 | 246924 |
| 2023-02-03 | 9.54 | $9.24 | 480900 |
| 2023-02-02 | 9.59 | $9.55 | 433501 |
| 2023-02-01 | 9.59 | $9.63 | 527300 |
| 2023-01-31 | 9.56 | $9.73 | 343300 |
| 2023-01-30 | 9.51 | $9.60 | 266900 |
| 2023-01-27 | 9.47 | $9.74 | 761500 |
| 2023-01-26 | 9.40 | $9.56 | 351050 |
| 2023-01-25 | 9.35 | $9.30 | 283742 |
| 2023-01-24 | 9.36 | $9.28 | 236400 |
| 2023-01-23 | 9.36 | $9.53 | 202900 |
| 2023-01-20 | 9.32 | $9.44 | 219410 |
| 2023-01-19 | 9.28 | $9.37 | 170734 |
| 2023-01-18 | 9.26 | $9.37 | 239000 |
| 2023-01-17 | 9.23 | $9.57 | 290017 |
| 2023-01-13 | 9.15 | $9.40 | 352336 |
| 2023-01-12 | 9.09 | $9.35 | 239050 |
| 2023-01-11 | 9.04 | $9.33 | 272504 |
| 2023-01-10 | 8.99 | $9.18 | 194513 |
| 2023-01-09 | 8.95 | $9.10 | 283124 |
| 2023-01-06 | 8.93 | $9.09 | 376135 |
| 2023-01-05 | 8.91 | $8.75 | 325203 |
| 2023-01-04 | 8.95 | $9.03 | 244400 |
| 2023-01-03 | 8.95 | $8.90 | 243600 |
| 2022-12-30 | 8.97 | $8.97 | 231508 |
| 2022-12-29 | 8.98 | $9.00 | 261100 |
| 2022-12-28 | 8.99 | $8.73 | 283548 |
| 2022-12-27 | 9.05 | $8.82 | 90008 |
| 2022-12-23 | 9.11 | $8.78 | 301444 |
| 2022-12-22 | 9.19 | $8.71 | 379303 |
| 2022-12-21 | 9.29 | $9.19 | 252716 |
| 2022-12-20 | 9.31 | $8.94 | 397149 |
| 2022-12-19 | 9.38 | $8.75 | 566331 |
| 2022-12-16 | 9.51 | $9.30 | 678954 |
| 2022-12-15 | 9.54 | $9.39 | 646606 |
| 2022-12-14 | 9.55 | $9.62 | 288907 |
| 2022-12-13 | 9.52 | $9.69 | 320102 |
| 2022-12-12 | 9.46 | $9.55 | 287900 |
| 2022-12-09 | 9.43 | $9.39 | 286300 |
| 2022-12-08 | 9.42 | $9.25 | 218000 |
| 2022-12-07 | 9.44 | $9.28 | 429200 |
| 2022-12-06 | 9.46 | $9.26 | 516000 |
| 2022-12-05 | 9.48 | $9.49 | 341500 |
| 2022-12-02 | 9.46 | $9.58 | 466600 |
| 2022-12-01 | 9.41 | $9.51 | 463800 |
| 2022-11-30 | 9.37 | $9.35 | 275200 |
| 2022-11-29 | 9.35 | $9.05 | 412800 |
| 2022-11-28 | 9.40 | $9.30 | 319200 |
| 2022-11-25 | 9.39 | $9.48 | 179100 |
| 2022-11-23 | 9.35 | $9.38 | 256138 |
| 2022-11-22 | 9.33 | $9.45 | 361600 |
| 2022-11-21 | 9.28 | $9.23 | 310722 |
| 2022-11-18 | 9.27 | $9.32 | 283800 |
| 2022-11-17 | 9.23 | $9.29 | 341837 |
| 2022-11-16 | 9.20 | $9.38 | 462500 |
| 2022-11-15 | 9.14 | $9.23 | 298933 |
| 2022-11-14 | 9.10 | $9.28 | 583600 |
| 2022-11-11 | 9.05 | $9.51 | 349000 |
| 2022-11-10 | 8.94 | $9.49 | 446943 |
| 2022-11-09 | 8.81 | $9.37 | 725710 |
| 2022-11-08 | 8.69 | $9.40 | 859850 |
| 2022-11-07 | 8.54 | $8.75 | 558069 |
| 2022-11-04 | 8.51 | $8.58 | 405114 |
| 2022-11-03 | 8.51 | $8.54 | 277500 |
| 2022-11-02 | 8.51 | $8.56 | 433801 |
| 2022-11-01 | 8.52 | $8.66 | 449530 |
| 2022-10-31 | 8.50 | $8.82 | 299300 |
| 2022-10-28 | 8.45 | $8.84 | 228337 |
| 2022-10-27 | 8.38 | $8.98 | 301300 |
| 2022-10-26 | 8.28 | $8.74 | 216847 |
| 2022-10-25 | 8.21 | $8.76 | 364615 |
| 2022-10-24 | 8.13 | $8.59 | 209715 |
| 2022-10-21 | 8.08 | $8.47 | 628318 |
| 2022-10-20 | 8.04 | $8.17 | 513031 |
| 2022-10-19 | 8.07 | $8.26 | 349436 |
| 2022-10-18 | 8.08 | $8.34 | 262238 |
| 2022-10-17 | 8.08 | $8.28 | 556700 |
| 2022-10-14 | 8.09 | $7.85 | 629307 |
| 2022-10-13 | 8.20 | $7.90 | 503227 |
| 2022-10-12 | 8.32 | $7.79 | 304739 |
| 2022-10-11 | 8.49 | $8.09 | 364331 |
| 2022-10-10 | 8.62 | $8.17 | 227800 |
| 2022-10-07 | 8.76 | $8.33 | 338124 |
| 2022-10-06 | 8.88 | $8.50 | 567148 |
| 2022-10-05 | 9.00 | $8.96 | 427525 |
| 2022-10-04 | 9.04 | $9.33 | 397518 |
| 2022-10-03 | 9.00 | $9.24 | 527342 |
| 2022-09-30 | 8.99 | $8.83 | 307709 |
| 2022-09-29 | 9.05 | $8.90 | 374200 |
| 2022-09-28 | 9.12 | $9.12 | 671000 |
| 2022-09-27 | 9.15 | $9.09 | 586323 |
| 2022-09-26 | 9.19 | $9.21 | 505000 |
| 2022-09-23 | 9.22 | $9.40 | 537008 |
| 2022-09-22 | 9.21 | $9.48 | 422628 |
| 2022-09-21 | 9.19 | $9.35 | 316900 |
| 2022-09-20 | 9.19 | $9.38 | 453800 |
| 2022-09-19 | 9.18 | $9.61 | 336400 |
| 2022-09-16 | 9.13 | $9.39 | 687142 |
| 2022-09-15 | 9.12 | $9.11 | 384600 |
| 2022-09-14 | 9.17 | $9.35 | 225524 |
| 2022-09-13 | 9.18 | $9.34 | 295237 |
| 2022-09-12 | 9.20 | $9.55 | 226100 |
| 2022-09-09 | 9.18 | $9.48 | 318133 |
| 2022-09-08 | 9.17 | $9.29 | 214700 |
| 2022-09-07 | 9.20 | $9.19 | 359600 |
| 2022-09-06 | 9.26 | $9.09 | 565700 |
| 2022-09-02 | 9.35 | $9.10 | 287800 |
| 2022-09-01 | 9.47 | $9.32 | 461012 |
| 2022-08-31 | 9.55 | $9.38 | 503800 |
| 2022-08-30 | 9.64 | $9.36 | 547413 |
| 2022-08-29 | 9.75 | $9.66 | 808607 |
| 2022-08-26 | 9.82 | $9.94 | 352416 |
| 2022-08-25 | 9.84 | $10.12 | 500038 |
| 2022-08-24 | 9.83 | $9.95 | 389345 |
| 2022-08-23 | 9.85 | $9.79 | 383800 |
| 2022-08-22 | 9.92 | $9.82 | 346900 |
| 2022-08-19 | 9.99 | $9.93 | 185905 |
| 2022-08-18 | 10.06 | $9.93 | 315600 |
| 2022-08-17 | 10.13 | $9.89 | 353900 |
| 2022-08-16 | 10.23 | $10.05 | 369800 |
| 2022-08-15 | 10.32 | $10.00 | 506610 |
| 2022-08-12 | 10.43 | $9.95 | 287631 |
| 2022-08-11 | 10.57 | $9.98 | 446937 |
| 2022-08-10 | 10.73 | $9.85 | 651060 |
| 2022-08-09 | 10.94 | $10.34 | 782400 |
| 2022-08-08 | 11.09 | $10.51 | 1.1M |
| 2022-08-05 | 11.23 | $10.66 | 656303 |
| 2022-08-04 | 11.35 | $11.34 | 873227 |
| 2022-08-03 | 11.35 | $11.18 | 231329 |
| 2022-08-02 | 11.39 | $11.31 | 237200 |
| 2022-08-01 | 11.40 | $11.32 | 199402 |
| 2022-07-29 | 11.42 | $11.42 | 717432 |
| 2022-07-28 | 11.41 | $11.36 | 688123 |
| 2022-07-27 | 11.42 | $11.26 | 315100 |
| 2022-07-26 | 11.45 | $11.21 | 618802 |
| 2022-07-25 | 11.50 | $11.26 | 231500 |
| 2022-07-22 | 11.54 | $11.21 | 187648 |
| 2022-07-21 | 11.59 | $11.46 | 201200 |
| 2022-07-20 | 11.61 | $11.60 | 266936 |
| 2022-07-19 | 11.59 | $11.74 | 235392 |
| 2022-07-18 | 11.54 | $11.65 | 244561 |
| 2022-07-15 | 11.51 | $11.59 | 229000 |
| 2022-07-14 | 11.47 | $11.45 | 170922 |
| 2022-07-13 | 11.47 | $11.52 | 213100 |
| 2022-07-12 | 11.44 | $11.54 | 240200 |
| 2022-07-11 | 11.41 | $11.48 | 218600 |
| 2022-07-08 | 11.38 | $11.62 | 349500 |
| 2022-07-07 | 11.32 | $11.41 | 279043 |
| 2022-07-06 | 11.29 | $11.32 | 227333 |
| 2022-07-05 | 11.28 | $11.29 | 346614 |
| 2022-07-01 | 11.27 | $11.62 | 132600 |
| 2022-06-30 | 11.19 | $11.40 | 328914 |
| 2022-06-29 | 11.14 | $11.49 | 189600 |
| 2022-06-28 | 11.07 | $11.37 | 243600 |
| 2022-06-27 | 11.01 | $11.17 | 409100 |
| 2022-06-24 | 10.98 | $10.99 | 265036 |
| 2022-06-23 | 10.99 | $10.80 | 209514 |
| 2022-06-22 | 11.03 | $10.76 | 283400 |
| 2022-06-21 | 11.10 | $10.48 | 334344 |
| 2022-06-17 | 11.23 | $10.45 | 1.1M |
| 2022-06-16 | 11.39 | $11.01 | 412014 |
| 2022-06-15 | 11.46 | $11.27 | 805527 |
| 2022-06-14 | 11.49 | $11.37 | 846818 |
| 2022-06-13 | 11.49 | $11.28 | 472600 |
| 2022-06-10 | 11.52 | $11.29 | 234500 |
| 2022-06-09 | 11.54 | $11.40 | 143400 |
| 2022-06-08 | 11.55 | $11.51 | 213008 |
| 2022-06-07 | 11.53 | $11.52 | 188500 |
| 2022-06-06 | 11.50 | $11.46 | 304400 |
| 2022-06-03 | 11.49 | $11.52 | 214005 |
| 2022-06-02 | 11.45 | $11.49 | 206545 |
| 2022-06-01 | 11.42 | $11.45 | 230918 |
| 2022-05-31 | 11.38 | $11.39 | 295720 |
| 2022-05-27 | 11.36 | $11.48 | 544812 |
| 2022-05-26 | 11.30 | $11.30 | 305100 |
| 2022-05-25 | 11.28 | $11.15 | 339983 |
| 2022-05-24 | 11.28 | $11.39 | 703731 |
| 2022-05-23 | 11.24 | $11.47 | 142327 |
| 2022-05-20 | 11.16 | $11.26 | 345945 |
| 2022-05-19 | 11.12 | $11.33 | 180112 |
| 2022-05-18 | 11.05 | $11.15 | 262600 |
| 2022-05-17 | 11.01 | $11.34 | 344021 |
| 2022-05-16 | 10.93 | $10.97 | 646800 |
| 2022-05-13 | 10.90 | $10.88 | 408900 |
| 2022-05-12 | 10.90 | $10.63 | 311200 |
| 2022-05-11 | 10.94 | $10.92 | 280548 |
| 2022-05-10 | 10.92 | $10.90 | 348041 |
| 2022-05-09 | 10.91 | $10.92 | 394915 |
| 2022-05-06 | 10.89 | $11.01 | 212800 |
| 2022-05-05 | 10.85 | $10.72 | 253900 |
| 2022-05-04 | 10.86 | $10.93 | 322000 |
| 2022-05-03 | 10.83 | $10.53 | 197644 |
| 2022-05-02 | 10.88 | $10.48 | 345045 |
| 2022-04-29 | 10.94 | $10.73 | 248336 |
| 2022-04-28 | 10.96 | $10.87 | 229100 |
| 2022-04-27 | 10.96 | $10.74 | 197600 |
| 2022-04-26 | 10.97 | $10.81 | 239000 |
| 2022-04-25 | 10.98 | $10.93 | 263808 |
| 2022-04-22 | 10.95 | $10.92 | 286500 |
| 2022-04-21 | 10.93 | $10.97 | 195237 |
| 2022-04-20 | 10.89 | $11.01 | 266907 |
| 2022-04-19 | 10.83 | $10.97 | 235838 |
| 2022-04-18 | 10.77 | $11.12 | 225600 |
| 2022-04-14 | 10.67 | $10.78 | 192200 |
| 2022-04-13 | 10.62 | $10.83 | 260135 |
| 2022-04-12 | 10.55 | $10.72 | 166500 |
| 2022-04-11 | 10.49 | $10.69 | 242101 |
| 2022-04-08 | 10.42 | $10.72 | 120628 |
| 2022-04-07 | 10.34 | $10.76 | 176100 |
| 2022-04-06 | 10.24 | $10.82 | 352430 |
| 2022-04-05 | 10.11 | $10.46 | 182824 |
| 2022-04-04 | 10.03 | $10.35 | 162600 |
| 2022-04-01 | 9.97 | $10.39 | 118030 |
| 2022-03-31 | 9.88 | $10.36 | 357200 |
| 2022-03-30 | 9.79 | $10.09 | 198400 |
| 2022-03-29 | 9.74 | $10.09 | 284428 |
| 2022-03-28 | 9.68 | $9.83 | 122900 |
| 2022-03-25 | 9.67 | $9.74 | 187500 |
| 2022-03-24 | 9.68 | $9.60 | 287700 |
| 2022-03-23 | 9.72 | $9.62 | 265600 |
| 2022-03-22 | 9.77 | $9.62 | 490900 |
| 2022-03-21 | 9.82 | $9.95 | 173338 |
| 2022-03-18 | 9.81 | $9.98 | 282200 |
| 2022-03-17 | 9.80 | $10.02 | 167003 |
| 2022-03-16 | 9.77 | $9.96 | 202232 |
| 2022-03-15 | 9.76 | $9.92 | 247930 |
| 2022-03-14 | 9.75 | $9.62 | 224814 |
| 2022-03-11 | 9.81 | $9.82 | 152100 |
| 2022-03-10 | 9.84 | $9.88 | 190630 |
| 2022-03-09 | 9.85 | $9.90 | 160400 |
| 2022-03-08 | 9.87 | $9.90 | 190400 |
| 2022-03-07 | 9.90 | $9.85 | 266320 |
| 2022-03-04 | 9.94 | $9.85 | 171700 |
| 2022-03-03 | 9.98 | $9.75 | 315516 |
| 2022-03-02 | 10.06 | $9.76 | 281943 |
| 2022-03-01 | 10.15 | $9.89 | 464600 |
| 2022-02-28 | 10.22 | $10.17 | 183900 |
| 2022-02-25 | 10.25 | $10.00 | 340243 |
| 2022-02-24 | 10.32 | $10.12 | 376100 |
| 2022-02-23 | 10.38 | $10.29 | 150200 |
| 2022-02-22 | 10.42 | $10.26 | 337522 |
| 2022-02-18 | 10.46 | $10.26 | 145800 |
| 2022-02-17 | 10.52 | $10.38 | 97400 |
| 2022-02-16 | 10.55 | $10.41 | 121700 |
| 2022-02-15 | 10.59 | $10.45 | 151800 |
| 2022-02-14 | 10.62 | $10.50 | 227400 |
| 2022-02-11 | 10.65 | $10.46 | 206338 |
| 2022-02-10 | 10.70 | $10.63 | 103600 |
| 2022-02-09 | 10.71 | $10.79 | 92600 |
| 2022-02-08 | 10.69 | $10.72 | 177908 |
| 2022-02-07 | 10.69 | $10.73 | 110503 |
| 2022-02-04 | 10.68 | $10.67 | 198010 |
| 2022-02-03 | 10.68 | $10.75 | 226300 |
| 2022-02-02 | 10.67 | $10.80 | 204800 |
| 2022-02-01 | 10.64 | $10.84 | 466200 |
| 2022-01-31 | 10.60 | $10.86 | 194800 |
| 2022-01-28 | 10.55 | $10.68 | 230624 |
| 2022-01-27 | 10.54 | $10.53 | 172900 |
| 2022-01-26 | 10.55 | $10.51 | 210700 |
| 2022-01-25 | 10.56 | $10.39 | 229512 |
| 2022-01-24 | 10.61 | $10.55 | 247900 |
| 2022-01-21 | 10.63 | $10.61 | 160600 |
| 2022-01-20 | 10.64 | $10.78 | 134900 |
| 2022-01-19 | 10.62 | $10.67 | 203700 |
| 2022-01-18 | 10.62 | $10.43 | 180206 |
| 2022-01-14 | 10.66 | $10.27 | 153100 |
| 2022-01-13 | 10.75 | $10.48 | 151820 |
| 2022-01-12 | 10.81 | $10.68 | 341400 |
| 2022-01-11 | 10.84 | $10.26 | 470500 |
| 2022-01-10 | 10.96 | $10.79 | 131830 |
| 2022-01-07 | 10.99 | $11.00 | 207500 |
| 2022-01-06 | 10.97 | $10.77 | 185200 |
| 2022-01-05 | 11.01 | $10.65 | 279500 |
| 2022-01-04 | 11.07 | $10.89 | 485000 |
| 2022-01-03 | 11.09 | $11.73 | 840034 |
| 2021-12-31 | 10.94 | $11.12 | 193900 |
| 2021-12-30 | 10.89 | $10.90 | 159900 |
| 2021-12-29 | 10.87 | $10.95 | 115000 |
| 2021-12-28 | 10.85 | $11.06 | 61119 |
| 2021-12-27 | 10.80 | $11.18 | 50700 |
| 2021-12-23 | 10.71 | $11.10 | 141100 |
| 2021-12-22 | 10.62 | $11.12 | 337000 |
| 2021-12-21 | 10.52 | $10.83 | 118012 |
| 2021-12-20 | 10.46 | $10.63 | 141331 |
| 2021-12-17 | 10.44 | $10.63 | 340343 |
| 2021-12-16 | 10.41 | $10.53 | 144705 |
| 2021-12-15 | 10.40 | $10.35 | 119031 |
| 2021-12-14 | 10.43 | $10.31 | 120100 |
| 2021-12-13 | 10.47 | $10.46 | 290334 |
| 2021-12-10 | 10.49 | $10.59 | 94512 |
| 2021-12-09 | 10.49 | $10.70 | 164115 |
| 2021-12-08 | 10.46 | $10.76 | 155700 |
| 2021-12-07 | 10.41 | $10.73 | 165726 |
| 2021-12-06 | 10.36 | $10.45 | 113800 |
| 2021-12-03 | 10.37 | $10.25 | 87200 |
| 2021-12-02 | 10.42 | $10.32 | 170600 |
| 2021-12-01 | 10.47 | $10.33 | 230248 |
| 2021-11-30 | 10.52 | $10.17 | 253926 |
| 2021-11-29 | 10.62 | $10.33 | 205600 |
| 2021-11-26 | 10.70 | $10.32 | 88304 |
| 2021-11-24 | 10.79 | $10.49 | 100528 |
| 2021-11-23 | 10.86 | $10.52 | 138647 |
| 2021-11-22 | 10.94 | $10.66 | 170800 |
| 2021-11-19 | 11.00 | $10.91 | 141400 |
| 2021-11-18 | 11.02 | $10.85 | 132846 |
| 2021-11-17 | 11.06 | $10.85 | 131700 |
| 2021-11-16 | 11.10 | $10.95 | 158500 |
| 2021-11-15 | 11.13 | $10.76 | 131000 |
| 2021-11-12 | 11.20 | $10.79 | 137600 |
| 2021-11-11 | 11.28 | $10.90 | 164000 |
| 2021-11-10 | 11.34 | $11.06 | 187715 |
| 2021-11-09 | 11.38 | $11.59 | 233100 |
| 2021-11-08 | 11.31 | $11.12 | 174938 |
| 2021-11-05 | 11.33 | $11.22 | 111609 |
| 2021-11-04 | 11.33 | $11.05 | 121500 |
| 2021-11-03 | 11.37 | $11.05 | 134343 |
| 2021-11-02 | 11.41 | $11.04 | 144500 |
| 2021-11-01 | 11.45 | $11.22 | 344835 |
| 2021-10-29 | 11.47 | $11.22 | 193900 |
| 2021-10-28 | 11.48 | $11.31 | 68404 |
| 2021-10-27 | 11.48 | $11.38 | 83706 |
| 2021-10-26 | 11.46 | $11.28 | 156032 |
| 2021-10-25 | 11.46 | $11.31 | 150200 |
| 2021-10-22 | 11.44 | $11.52 | 126547 |
| 2021-10-21 | 11.38 | $11.59 | 140100 |
| 2021-10-20 | 11.29 | $11.52 | 230000 |
| 2021-10-19 | 11.20 | $11.17 | 147700 |
| 2021-10-18 | 11.17 | $11.24 | 122745 |
| 2021-10-15 | 11.11 | $11.25 | 117422 |
| 2021-10-14 | 11.04 | $11.30 | 145900 |
| 2021-10-13 | 10.95 | $11.15 | 139400 |
| 2021-10-12 | 10.87 | $10.94 | 142833 |
| 2021-10-11 | 10.82 | $10.98 | 110380 |
| 2021-10-08 | 10.75 | $11.02 | 229448 |
| 2021-10-07 | 10.67 | $11.04 | 258239 |
| 2021-10-06 | 10.56 | $10.89 | 170900 |
| 2021-10-05 | 10.47 | $10.67 | 173600 |
| 2021-10-04 | 10.40 | $10.62 | 157700 |
| 2021-10-01 | 10.34 | $10.55 | 199500 |
| 2021-09-30 | 10.28 | $10.56 | 191212 |
| 2021-09-29 | 10.21 | $10.19 | 213233 |
| 2021-09-28 | 10.20 | $10.18 | 217826 |
| 2021-09-27 | 10.20 | $10.38 | 198733 |
| 2021-09-24 | 10.15 | $10.31 | 119900 |
| 2021-09-23 | 10.11 | $10.28 | 157900 |
| 2021-09-22 | 10.06 | $10.19 | 185200 |
| 2021-09-21 | 10.03 | $10.17 | 154509 |
| 2021-09-20 | 10.00 | $10.02 | 370000 |
| 2021-09-17 | 9.99 | $10.05 | 208301 |
| 2021-09-16 | 9.98 | $10.12 | 145936 |
| 2021-09-15 | 9.95 | $10.17 | 177502 |
| 2021-09-14 | 9.90 | $9.92 | 131700 |
| 2021-09-13 | 9.90 | $10.05 | 133038 |
| 2021-09-10 | 9.87 | $10.00 | 174710 |
| 2021-09-09 | 9.85 | $10.02 | 258011 |
| 2021-09-08 | 9.82 | $9.86 | 242900 |
| 2021-09-07 | 9.82 | $9.74 | 135200 |
| 2021-09-03 | 9.84 | $9.89 | 147400 |
| 2021-09-02 | 9.84 | $9.89 | 231300 |
| 2021-09-01 | 9.84 | $9.79 | 335700 |
| 2021-08-31 | 9.85 | $9.80 | 187723 |
| 2021-08-30 | 9.87 | $9.89 | 130900 |
| 2021-08-27 | 9.88 | $9.95 | 131100 |
| 2021-08-26 | 9.87 | $9.91 | 97013 |
| 2021-08-25 | 9.87 | $9.93 | 209200 |
| 2021-08-24 | 9.87 | $9.85 | 155500 |
| 2021-08-23 | 9.88 | $9.71 | 123400 |
| 2021-08-20 | 9.93 | $9.55 | 151200 |
| 2021-08-19 | 10.02 | $9.56 | 191918 |
| 2021-08-18 | 10.11 | $9.85 | 161737 |
| 2021-08-17 | 10.17 | $9.84 | 192600 |
| 2021-08-16 | 10.23 | $9.90 | 139921 |
| 2021-08-13 | 10.30 | $9.95 | 118349 |
| 2021-08-12 | 10.36 | $9.97 | 132404 |
| 2021-08-11 | 10.42 | $10.01 | 262000 |
| 2021-08-10 | 10.49 | $10.20 | 293500 |
| 2021-08-09 | 10.53 | $10.64 | 303027 |
| 2021-08-06 | 10.48 | $10.64 | 235300 |
| 2021-08-05 | 10.42 | $10.64 | 169008 |
| 2021-08-04 | 10.34 | $10.50 | 183429 |
| 2021-08-03 | 10.29 | $10.53 | 467800 |
| 2021-08-02 | 10.22 | $10.81 | 684700 |
| 2021-07-30 | 10.08 | $10.42 | 338204 |
| 2021-07-29 | 9.99 | $10.32 | 152230 |
| 2021-07-28 | 9.92 | $10.17 | 207214 |
| 2021-07-27 | 9.86 | $9.90 | 107903 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.86
2026-07-24
Close Price
$13.72
Vol: 853813
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.10
Average
10.31
Maximum
17.98
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.86 | $13.72 | 853813 |
| 2026-07-23 | 13.91 | $14.11 | 943952 |
| 2026-07-22 | 13.83 | $14.04 | 823112 |
| 2026-07-21 | 13.77 | $13.99 | 1.4M |
| 2026-07-20 | 13.70 | $13.72 | 1.2M |
| 2026-07-17 | 13.71 | $13.26 | 1.3M |
| 2026-07-16 | 13.86 | $13.24 | 745645 |
| 2026-07-15 | 14.05 | $13.62 | 1.3M |
| 2026-07-14 | 14.15 | $13.93 | 1.7M |
| 2026-07-13 | 14.18 | $13.93 | 920200 |
| 2026-07-10 | 14.22 | $14.22 | 1.1M |
| 2026-07-09 | 14.16 | $14.52 | 1.4M |
| 2026-07-08 | 14.00 | $14.48 | 2.2M |
| 2026-07-07 | 13.80 | $14.06 | 1.4M |
| 2026-07-06 | 13.70 | $13.61 | 1.6M |
| 2026-07-02 | 13.71 | $13.47 | 2.8M |
| 2026-07-01 | 13.77 | $13.60 | 888944 |
| 2026-06-30 | 13.80 | $13.83 | 2.3M |
| 2026-06-29 | 13.75 | $13.62 | 1.9M |
| 2026-06-26 | 13.77 | $13.80 | 968738 |
| 2026-06-25 | 13.72 | $13.81 | 1.4M |
| 2026-06-24 | 13.66 | $13.69 | 1.6M |
| 2026-06-23 | 13.63 | $13.69 | 1.1M |
| 2026-06-22 | 13.58 | $13.85 | 1.2M |
| 2026-06-18 | 13.47 | $13.74 | 1.7M |
| 2026-06-17 | 13.37 | $13.56 | 1.7M |
| 2026-06-16 | 13.31 | $13.51 | 1.7M |
| 2026-06-15 | 13.24 | $13.57 | 1.2M |
| 2026-06-12 | 13.14 | $13.39 | 3.6M |
| 2026-06-11 | 13.08 | $13.37 | 2.4M |
| 2026-06-10 | 13.02 | $12.38 | 3.2M |
| 2026-06-09 | 13.25 | $12.46 | 2.5M |
| 2026-06-08 | 13.51 | $12.51 | 3.2M |
| 2026-06-05 | 13.80 | $12.68 | 2.0M |
| 2026-06-04 | 14.11 | $12.96 | 4.3M |
| 2026-06-03 | 14.38 | $14.46 | 1.5M |
| 2026-06-02 | 14.23 | $14.34 | 1.7M |
| 2026-06-01 | 14.08 | $14.16 | 3.7M |
| 2026-05-29 | 13.95 | $14.22 | 992601 |
| 2026-05-28 | 13.76 | $14.03 | 709878 |
| 2026-05-27 | 13.58 | $13.82 | 741235 |
| 2026-05-26 | 13.43 | $14.12 | 964971 |
| 2026-05-22 | 13.14 | $13.57 | 4.6M |
| 2026-05-21 | 12.96 | $13.50 | 950916 |
| 2026-05-20 | 12.77 | $12.98 | 1.1M |
| 2026-05-19 | 12.70 | $12.86 | 1.2M |
| 2026-05-18 | 12.64 | $12.46 | 545100 |
| 2026-05-15 | 12.71 | $12.78 | 950000 |
| 2026-05-14 | 12.69 | $12.95 | 617479 |
| 2026-05-13 | 12.60 | $12.73 | 659980 |
| 2026-05-12 | 12.58 | $12.58 | 1.1M |
| 2026-05-11 | 12.59 | $12.80 | 1.3M |
| 2026-05-08 | 12.54 | $12.76 | 1.4M |
| 2026-05-07 | 12.50 | $12.76 | 1.4M |
| 2026-05-06 | 12.44 | $12.79 | 2.8M |
| 2026-05-05 | 12.37 | $12.60 | 923200 |
| 2026-05-04 | 12.35 | $12.62 | 1.3M |
| 2026-05-01 | 12.31 | $12.48 | 1.2M |
| 2026-04-30 | 12.32 | $12.48 | 2.0M |
| 2026-04-29 | 12.34 | $12.01 | 1.5M |
| 2026-04-28 | 12.51 | $12.71 | 1.5M |
| 2026-04-27 | 12.50 | $12.59 | 1.6M |
| 2026-04-24 | 12.54 | $12.49 | 1.2M |
| 2026-04-23 | 12.61 | $12.08 | 890500 |
| 2026-04-22 | 12.84 | $12.28 | 806280 |
| 2026-04-21 | 13.05 | $12.16 | 1.1M |
| 2026-04-20 | 13.35 | $12.66 | 1.2M |
| 2026-04-17 | 13.56 | $12.66 | 1.8M |
| 2026-04-16 | 13.80 | $13.50 | 607500 |
| 2026-04-15 | 13.83 | $13.68 | 1.5M |
| 2026-04-14 | 13.81 | $13.49 | 758400 |
| 2026-04-13 | 13.83 | $13.68 | 581196 |
| 2026-04-10 | 13.80 | $14.00 | 555453 |
| 2026-04-09 | 13.64 | $13.83 | 982122 |
| 2026-04-08 | 13.51 | $13.83 | 957661 |
| 2026-04-07 | 13.34 | $13.54 | 1.0M |
| 2026-04-06 | 13.22 | $13.64 | 1.2M |
| 2026-04-02 | 13.04 | $13.48 | 853100 |
| 2026-04-01 | 12.87 | $13.29 | 1.3M |
| 2026-03-31 | 12.73 | $13.10 | 1.7M |
| 2026-03-30 | 12.61 | $12.71 | 1.3M |
| 2026-03-27 | 12.59 | $12.92 | 2.2M |
| 2026-03-26 | 12.50 | $12.94 | 1.2M |
| 2026-03-25 | 12.39 | $13.06 | 2.2M |
| 2026-03-24 | 12.22 | $12.76 | 2.3M |
| 2026-03-23 | 12.12 | $12.03 | 2.1M |
| 2026-03-20 | 12.23 | $11.78 | 3.0M |
| 2026-03-19 | 12.44 | $12.41 | 2.4M |
| 2026-03-18 | 12.51 | $12.44 | 1.1M |
| 2026-03-17 | 12.58 | $12.55 | 1.5M |
| 2026-03-16 | 12.64 | $12.47 | 1.2M |
| 2026-03-13 | 12.75 | $12.44 | 1.0M |
| 2026-03-12 | 12.88 | $12.76 | 1.6M |
| 2026-03-11 | 12.95 | $12.86 | 1.3M |
| 2026-03-10 | 13.00 | $12.73 | 2.2M |
| 2026-03-09 | 13.11 | $12.65 | 2.5M |
| 2026-03-06 | 13.26 | $12.72 | 1.4M |
| 2026-03-05 | 13.43 | $13.29 | 959666 |
| 2026-03-04 | 13.45 | $13.25 | 1.0M |
| 2026-03-03 | 13.48 | $13.27 | 2.0M |
| 2026-03-02 | 13.51 | $13.81 | 1.8M |
| 2026-02-27 | 13.38 | $13.74 | 3.1M |
| 2026-02-26 | 13.24 | $13.03 | 2.6M |
| 2026-02-25 | 13.29 | $12.86 | 1.1M |
| 2026-02-24 | 13.40 | $13.04 | 1.1M |
| 2026-02-23 | 13.48 | $12.90 | 1.2M |
| 2026-02-20 | 13.61 | $13.50 | 725445 |
| 2026-02-19 | 13.59 | $13.48 | 664900 |
| 2026-02-18 | 13.56 | $13.39 | 1.3M |
| 2026-02-17 | 13.54 | $13.43 | 1.5M |
| 2026-02-13 | 13.51 | $13.58 | 805234 |
| 2026-02-12 | 13.42 | $13.34 | 934600 |
| 2026-02-11 | 13.38 | $13.54 | 894800 |
| 2026-02-10 | 13.26 | $13.25 | 1.1M |
| 2026-02-09 | 13.21 | $13.61 | 1.6M |
| 2026-02-06 | 13.03 | $13.24 | 1.8M |
| 2026-02-05 | 12.93 | $12.36 | 1.7M |
| 2026-02-04 | 13.08 | $12.59 | 2.0M |
| 2026-02-03 | 13.19 | $13.07 | 2.0M |
| 2026-02-02 | 13.18 | $12.76 | 1.2M |
| 2026-01-30 | 13.25 | $12.78 | 1.8M |
| 2026-01-29 | 13.33 | $13.55 | 2.3M |
| 2026-01-28 | 13.17 | $13.94 | 2.7M |
| 2026-01-27 | 12.86 | $13.81 | 3.8M |
| 2026-01-26 | 12.52 | $12.85 | 1.4M |
| 2026-01-23 | 12.41 | $12.70 | 914053 |
| 2026-01-22 | 12.33 | $12.47 | 1.6M |
| 2026-01-21 | 12.31 | $12.36 | 2.7M |
| 2026-01-20 | 12.32 | $12.92 | 2.6M |
| 2026-01-16 | 12.16 | $12.56 | 2.6M |
| 2026-01-15 | 12.08 | $12.35 | 842216 |
| 2026-01-14 | 12.06 | $12.10 | 1.2M |
| 2026-01-13 | 12.12 | $12.17 | 1.2M |
| 2026-01-12 | 12.18 | $12.18 | 1.2M |
| 2026-01-09 | 12.25 | $12.37 | 1.3M |
| 2026-01-08 | 12.29 | $12.20 | 771038 |
| 2026-01-07 | 12.40 | $12.33 | 1.1M |
| 2026-01-06 | 12.50 | $12.72 | 1.4M |
| 2026-01-05 | 12.50 | $12.87 | 1.3M |
| 2026-01-02 | 12.46 | $13.02 | 1.2M |
| 2025-12-31 | 12.38 | $12.64 | 709445 |
| 2025-12-30 | 12.41 | $12.66 | 1.2M |
| 2025-12-29 | 12.44 | $12.72 | 1.1M |
| 2025-12-26 | 12.48 | $12.84 | 570513 |
| 2025-12-24 | 12.49 | $12.73 | 708200 |
| 2025-12-23 | 12.56 | $12.71 | 910049 |
| 2025-12-22 | 12.66 | $12.46 | 1.6M |
| 2025-12-19 | 12.86 | $12.53 | 2.4M |
| 2025-12-18 | 13.10 | $12.57 | 2.1M |
| 2025-12-17 | 13.39 | $12.81 | 2.2M |
| 2025-12-16 | 13.68 | $13.58 | 929300 |
| 2025-12-15 | 13.79 | $13.69 | 1.2M |
| 2025-12-12 | 13.90 | $13.85 | 1.1M |
| 2025-12-11 | 13.98 | $14.42 | 1.4M |
| 2025-12-10 | 13.91 | $14.46 | 1.8M |
| 2025-12-09 | 13.82 | $14.61 | 1.8M |
| 2025-12-08 | 13.66 | $14.11 | 1.1M |
| 2025-12-05 | 13.65 | $14.06 | 784913 |
| 2025-12-04 | 13.65 | $14.26 | 993016 |
| 2025-12-03 | 13.60 | $14.00 | 699900 |
| 2025-12-02 | 13.63 | $14.06 | 1.3M |
| 2025-12-01 | 13.66 | $14.24 | 1.4M |
| 2025-11-28 | 13.65 | $14.55 | 782218 |
| 2025-11-26 | 13.56 | $14.06 | 889000 |
| 2025-11-25 | 13.61 | $14.00 | 1.4M |
| 2025-11-24 | 13.71 | $14.19 | 2.1M |
| 2025-11-21 | 13.79 | $13.70 | 2.3M |
| 2025-11-20 | 14.05 | $13.84 | 2.0M |
| 2025-11-19 | 14.34 | $14.48 | 1.7M |
| 2025-11-18 | 14.50 | $14.42 | 1.4M |
| 2025-11-17 | 14.73 | $14.24 | 2.1M |
| 2025-11-14 | 15.07 | $14.58 | 1.5M |
| 2025-11-13 | 15.39 | $14.41 | 3.6M |
| 2025-11-12 | 15.84 | $15.26 | 1.2M |
| 2025-11-11 | 16.12 | $15.53 | 1.3M |
| 2025-11-10 | 16.38 | $15.77 | 2.2M |
| 2025-11-07 | 16.61 | $15.51 | 4.1M |
| 2025-11-06 | 16.98 | $14.94 | 9.3M |
| 2025-11-05 | 17.61 | $16.87 | 2.3M |
| 2025-11-04 | 17.75 | $16.68 | 1.9M |
| 2025-11-03 | 17.98 | $17.62 | 1.4M |
| 2025-10-31 | 17.94 | $17.67 | 996122 |
| 2025-10-30 | 17.86 | $17.64 | 1.6M |
| 2025-10-29 | 17.76 | $17.73 | 1.7M |
| 2025-10-28 | 17.59 | $17.15 | 2.1M |
| 2025-10-27 | 17.56 | $17.00 | 1.5M |
| 2025-10-24 | 17.54 | $17.27 | 1.5M |
| 2025-10-23 | 17.43 | $17.23 | 2.1M |
| 2025-10-22 | 17.28 | $16.73 | 2.4M |
| 2025-10-21 | 17.24 | $16.71 | 1.6M |
| 2025-10-20 | 17.19 | $16.86 | 2.5M |
| 2025-10-17 | 17.05 | $16.57 | 2.7M |
| 2025-10-16 | 16.96 | $16.96 | 2.2M |
| 2025-10-15 | 16.70 | $17.04 | 2.8M |
| 2025-10-14 | 16.35 | $16.73 | 4.3M |
| 2025-10-13 | 16.00 | $17.10 | 6.9M |
| 2025-10-10 | 15.43 | $15.59 | 4.1M |
| 2025-10-09 | 15.21 | $15.60 | 1.3M |
| 2025-10-08 | 14.93 | $15.61 | 3.1M |
| 2025-10-07 | 14.57 | $15.00 | 1.2M |
| 2025-10-06 | 14.31 | $14.67 | 2.0M |
| 2025-10-03 | 14.10 | $14.47 | 3.4M |
| 2025-10-02 | 13.89 | $13.70 | 1.3M |
| 2025-10-01 | 13.87 | $13.80 | 3.7M |
| 2025-09-30 | 13.82 | $13.67 | 836000 |
| 2025-09-29 | 13.78 | $13.67 | 466800 |
| 2025-09-26 | 13.73 | $13.62 | 526940 |
| 2025-09-25 | 13.68 | $13.49 | 741145 |
| 2025-09-24 | 13.65 | $13.64 | 616316 |
| 2025-09-23 | 13.56 | $13.62 | 670500 |
| 2025-09-22 | 13.45 | $13.86 | 1.8M |
| 2025-09-19 | 13.24 | $13.64 | 1.7M |
| 2025-09-18 | 13.04 | $13.47 | 1.4M |
| 2025-09-17 | 12.85 | $13.14 | 1.2M |
| 2025-09-16 | 12.71 | $12.93 | 488100 |
| 2025-09-15 | 12.61 | $13.00 | 1.7M |
| 2025-09-12 | 12.47 | $12.64 | 699824 |
| 2025-09-11 | 12.41 | $12.65 | 947900 |
| 2025-09-10 | 12.32 | $12.68 | 705300 |
| 2025-09-09 | 12.21 | $12.35 | 918200 |
| 2025-09-08 | 12.19 | $12.31 | 1.1M |
| 2025-09-05 | 12.16 | $12.28 | 524747 |
| 2025-09-04 | 12.15 | $12.12 | 1.6M |
| 2025-09-03 | 12.18 | $12.04 | 725738 |
| 2025-09-02 | 12.24 | $12.10 | 567800 |
| 2025-08-29 | 12.29 | $12.30 | 2.2M |
| 2025-08-28 | 12.30 | $12.61 | 704791 |
| 2025-08-27 | 12.20 | $12.07 | 490733 |
| 2025-08-26 | 12.26 | $12.26 | 432700 |
| 2025-08-25 | 12.27 | $12.16 | 979148 |
| 2025-08-22 | 12.31 | $12.13 | 2.8M |
| 2025-08-21 | 12.37 | $12.31 | 647100 |
| 2025-08-20 | 12.38 | $12.31 | 660047 |
| 2025-08-19 | 12.39 | $12.37 | 650900 |
| 2025-08-18 | 12.39 | $12.51 | 729800 |
| 2025-08-15 | 12.34 | $12.34 | 750542 |
| 2025-08-14 | 12.32 | $12.50 | 1.8M |
| 2025-08-13 | 12.25 | $12.25 | 994138 |
| 2025-08-12 | 12.25 | $12.26 | 839100 |
| 2025-08-11 | 12.23 | $12.00 | 4.4M |
| 2025-08-08 | 12.29 | $12.08 | 1.0M |
| 2025-08-07 | 12.34 | $12.02 | 845942 |
| 2025-08-06 | 12.41 | $12.17 | 1.1M |
| 2025-08-05 | 12.45 | $12.07 | 1.7M |
| 2025-08-04 | 12.52 | $12.52 | 683800 |
| 2025-08-01 | 12.46 | $12.37 | 1.5M |
| 2025-07-31 | 12.42 | $12.05 | 1.6M |
| 2025-07-30 | 12.47 | $12.27 | 1.2M |
| 2025-07-29 | 12.46 | $12.14 | 1.2M |
| 2025-07-28 | 12.48 | $12.20 | 1.4M |
| 2025-07-25 | 12.48 | $12.27 | 1.0M |
| 2025-07-24 | 12.45 | $12.32 | 1.0M |
| 2025-07-23 | 12.38 | $12.59 | 885400 |
| 2025-07-22 | 12.21 | $12.29 | 676500 |
| 2025-07-21 | 12.08 | $12.25 | 1.4M |
| 2025-07-18 | 11.94 | $12.36 | 1.6M |
| 2025-07-17 | 11.71 | $12.08 | 1.0M |
| 2025-07-16 | 11.53 | $11.95 | 1.4M |
| 2025-07-15 | 11.34 | $11.71 | 1.1M |
| 2025-07-14 | 11.17 | $11.62 | 1.4M |
| 2025-07-11 | 11.00 | $11.41 | 1.2M |
| 2025-07-10 | 10.85 | $11.20 | 1.2M |
| 2025-07-09 | 10.74 | $10.57 | 758800 |
| 2025-07-08 | 10.80 | $10.42 | 792000 |
| 2025-07-07 | 10.92 | $10.60 | 773900 |
| 2025-07-03 | 11.00 | $10.99 | 519100 |
| 2025-07-02 | 10.98 | $10.63 | 1.4M |
| 2025-07-01 | 11.06 | $10.71 | 586900 |
| 2025-06-30 | 11.13 | $10.79 | 779000 |
| 2025-06-27 | 11.18 | $10.69 | 1.2M |
| 2025-06-26 | 11.27 | $10.71 | 1.2M |
| 2025-06-25 | 11.37 | $10.86 | 953117 |
| 2025-06-24 | 11.43 | $11.01 | 976200 |
| 2025-06-23 | 11.46 | $11.00 | 1.1M |
| 2025-06-20 | 11.47 | $10.98 | 3.2M |
| 2025-06-18 | 11.49 | $11.38 | 1.8M |
| 2025-06-17 | 11.38 | $11.30 | 1.6M |
| 2025-06-16 | 11.25 | $11.47 | 1.7M |
| 2025-06-13 | 11.04 | $11.09 | 2.6M |
| 2025-06-12 | 10.88 | $11.41 | 3.5M |
| 2025-06-11 | 10.58 | $10.47 | 2.3M |
| 2025-06-10 | 10.51 | $10.40 | 1.9M |
| 2025-06-09 | 10.43 | $10.41 | 3.0M |
| 2025-06-06 | 10.32 | $10.36 | 2.3M |
| 2025-06-05 | 10.20 | $10.29 | 1.9M |
| 2025-06-04 | 10.07 | $10.13 | 1.3M |
| 2025-06-03 | 9.96 | $10.39 | 2.0M |
| 2025-06-02 | 9.73 | $9.89 | 1.1M |
| 2025-05-30 | 9.60 | $9.76 | 1.9M |
| 2025-05-29 | 9.49 | $9.71 | 1.8M |
| 2025-05-28 | 9.36 | $9.66 | 2.5M |
| 2025-05-27 | 9.21 | $9.44 | 2.4M |
| 2025-05-23 | 9.11 | $9.15 | 1.4M |
| 2025-05-22 | 9.06 | $8.95 | 703500 |
| 2025-05-21 | 9.07 | $8.87 | 815936 |
| 2025-05-20 | 9.11 | $9.15 | 1.7M |
| 2025-05-19 | 9.07 | $8.96 | 712713 |
| 2025-05-16 | 9.07 | $9.11 | 824843 |
| 2025-05-15 | 9.03 | $9.10 | 1.2M |
| 2025-05-14 | 8.98 | $9.00 | 1.3M |
| 2025-05-13 | 8.94 | $9.15 | 689917 |
| 2025-05-12 | 8.86 | $8.90 | 1.1M |
| 2025-05-09 | 8.83 | $8.66 | 1.3M |
| 2025-05-08 | 8.88 | $8.51 | 874700 |
| 2025-05-07 | 8.98 | $8.52 | 3.1M |
| 2025-05-06 | 9.10 | $9.06 | 940337 |
| 2025-05-05 | 9.08 | $9.13 | 680943 |
| 2025-05-02 | 9.02 | $9.27 | 664100 |
| 2025-05-01 | 8.91 | $9.05 | 808290 |
| 2025-04-30 | 8.85 | $8.91 | 819418 |
| 2025-04-29 | 8.81 | $9.09 | 645000 |
| 2025-04-28 | 8.71 | $9.00 | 1.1M |
| 2025-04-25 | 8.62 | $8.99 | 1.5M |
| 2025-04-24 | 8.52 | $8.79 | 937800 |
| 2025-04-23 | 8.46 | $8.57 | 555237 |
| 2025-04-22 | 8.46 | $8.55 | 1.2M |
| 2025-04-21 | 8.48 | $8.43 | 1.3M |
| 2025-04-17 | 8.53 | $8.72 | 1.0M |
| 2025-04-16 | 8.52 | $8.67 | 906706 |
| 2025-04-15 | 8.52 | $8.61 | 2.1M |
| 2025-04-14 | 8.54 | $8.76 | 589300 |
| 2025-04-11 | 8.53 | $8.69 | 739643 |
| 2025-04-10 | 8.55 | $8.52 | 1.2M |
| 2025-04-09 | 8.63 | $8.83 | 1.9M |
| 2025-04-08 | 8.63 | $8.16 | 1.3M |
| 2025-04-07 | 8.85 | $8.33 | 935600 |
| 2025-04-04 | 9.08 | $8.16 | 2.0M |
| 2025-04-03 | 9.41 | $9.19 | 1.1M |
| 2025-04-02 | 9.48 | $9.57 | 696736 |
| 2025-04-01 | 9.46 | $9.47 | 694038 |
| 2025-03-31 | 9.47 | $9.35 | 1.5M |
| 2025-03-28 | 9.52 | $9.47 | 1.1M |
| 2025-03-27 | 9.54 | $9.41 | 1.0M |
| 2025-03-26 | 9.60 | $9.62 | 847642 |
| 2025-03-25 | 9.60 | $9.82 | 846643 |
| 2025-03-24 | 9.54 | $9.78 | 1.4M |
| 2025-03-21 | 9.48 | $9.74 | 2.2M |
| 2025-03-20 | 9.43 | $9.78 | 560206 |
| 2025-03-19 | 9.35 | $9.79 | 781700 |
| 2025-03-18 | 9.27 | $9.57 | 793000 |
| 2025-03-17 | 9.24 | $9.69 | 1.5M |
| 2025-03-14 | 9.18 | $9.53 | 1.6M |
| 2025-03-13 | 9.16 | $9.41 | 800715 |
| 2025-03-12 | 9.19 | $9.66 | 2.7M |
| 2025-03-11 | 9.15 | $9.32 | 4.2M |
| 2025-03-10 | 9.22 | $8.76 | 2.4M |
| 2025-03-07 | 9.49 | $9.32 | 2.6M |
| 2025-03-06 | 9.66 | $9.38 | 1.7M |
| 2025-03-05 | 9.85 | $9.83 | 1.5M |
| 2025-03-04 | 9.95 | $9.70 | 2.1M |
| 2025-03-03 | 10.12 | $10.10 | 1.6M |
| 2025-02-28 | 10.22 | $10.34 | 3.4M |
| 2025-02-27 | 10.26 | $10.18 | 2.0M |
| 2025-02-26 | 10.37 | $10.74 | 1.2M |
| 2025-02-25 | 10.33 | $10.62 | 2.3M |
| 2025-02-24 | 10.34 | $10.78 | 2.5M |
| 2025-02-21 | 10.30 | $10.90 | 5.5M |
| 2025-02-20 | 10.23 | $11.28 | 2.4M |
| 2025-02-19 | 10.03 | $10.56 | 2.6M |
| 2025-02-18 | 10.02 | $10.60 | 3.0M |
| 2025-02-14 | 10.02 | $10.53 | 815300 |
| 2025-02-13 | 10.06 | $10.42 | 887569 |
| 2025-02-12 | 10.15 | $10.40 | 2.3M |
| 2025-02-11 | 10.28 | $10.56 | 2.9M |
| 2025-02-10 | 10.40 | $10.75 | 2.6M |
| 2025-02-07 | 10.51 | $10.84 | 2.9M |
| 2025-02-06 | 10.63 | $10.87 | 3.3M |
| 2025-02-05 | 10.78 | $10.90 | 2.0M |
| 2025-02-04 | 10.96 | $11.16 | 1.3M |
| 2025-02-03 | 11.12 | $11.08 | 1.5M |
| 2025-01-31 | 11.36 | $11.48 | 1.4M |
| 2025-01-30 | 11.53 | $11.54 | 1.5M |
| 2025-01-29 | 11.73 | $10.92 | 3.6M |
| 2025-01-28 | 12.18 | $10.62 | 2.0M |
| 2025-01-27 | 12.84 | $10.70 | 4.1M |
| 2025-01-24 | 13.62 | $13.47 | 1.5M |
| 2025-01-23 | 13.70 | $13.42 | 2.6M |
| 2025-01-22 | 13.80 | $13.78 | 2.3M |
| 2025-01-21 | 13.82 | $14.44 | 1.0M |
| 2025-01-17 | 13.63 | $14.29 | 1.9M |
| 2025-01-16 | 13.44 | $13.69 | 2.7M |
| 2025-01-15 | 13.40 | $13.22 | 1.2M |
| 2025-01-14 | 13.50 | $13.01 | 1.2M |
| 2025-01-13 | 13.69 | $12.96 | 1.6M |
| 2025-01-10 | 13.93 | $13.22 | 1.5M |
| 2025-01-08 | 14.14 | $13.26 | 2.8M |
| 2025-01-07 | 14.38 | $13.61 | 1.6M |
| 2025-01-06 | 14.55 | $14.06 | 3.4M |
| 2025-01-03 | 14.60 | $14.19 | 1.0M |
| 2025-01-02 | 14.62 | $14.08 | 1.4M |
| 2024-12-31 | 14.66 | $14.15 | 959209 |
| 2024-12-30 | 14.68 | $14.28 | 808500 |
| 2024-12-27 | 14.64 | $14.24 | 579576 |
| 2024-12-26 | 14.60 | $14.25 | 340018 |
| 2024-12-24 | 14.53 | $14.20 | 377318 |
| 2024-12-23 | 14.44 | $14.17 | 1.1M |
| 2024-12-20 | 14.33 | $13.85 | 2.2M |
| 2024-12-19 | 14.28 | $13.91 | 1.6M |
| 2024-12-18 | 14.19 | $13.96 | 2.3M |
| 2024-12-17 | 14.04 | $14.33 | 2.1M |
| 2024-12-16 | 13.72 | $13.91 | 1.3M |
| 2024-12-13 | 13.45 | $13.39 | 1.1M |
| 2024-12-12 | 13.27 | $13.14 | 905800 |
| 2024-12-11 | 13.12 | $13.19 | 778916 |
| 2024-12-10 | 12.91 | $13.11 | 1.2M |
| 2024-12-09 | 12.65 | $13.03 | 1.7M |
| 2024-12-06 | 12.36 | $13.48 | 2.9M |
| 2024-12-05 | 11.85 | $12.79 | 2.6M |
| 2024-12-04 | 11.44 | $11.68 | 891300 |
| 2024-12-03 | 11.28 | $11.53 | 1.0M |
| 2024-12-02 | 11.14 | $11.59 | 1.3M |
| 2024-11-29 | 10.93 | $11.26 | 256600 |
| 2024-11-27 | 10.78 | $11.09 | 860300 |
| 2024-11-26 | 10.65 | $10.87 | 672857 |
| 2024-11-25 | 10.56 | $10.79 | 479040 |
| 2024-11-22 | 10.48 | $10.75 | 1.2M |
| 2024-11-21 | 10.39 | $10.92 | 2.4M |
| 2024-11-20 | 10.22 | $10.28 | 470109 |
| 2024-11-19 | 10.22 | $10.35 | 479700 |
| 2024-11-18 | 10.20 | $10.30 | 567300 |
| 2024-11-15 | 10.19 | $10.26 | 1.0M |
| 2024-11-14 | 10.19 | $10.37 | 925900 |
| 2024-11-13 | 10.15 | $10.00 | 634137 |
| 2024-11-12 | 10.23 | $10.01 | 647721 |
| 2024-11-11 | 10.33 | $10.03 | 843044 |
| 2024-11-08 | 10.43 | $10.30 | 642289 |
| 2024-11-07 | 10.48 | $10.54 | 2.2M |
| 2024-11-06 | 10.45 | $10.43 | 1.4M |
| 2024-11-05 | 10.46 | $11.07 | 1.6M |
| 2024-11-04 | 10.26 | $10.29 | 1.1M |
| 2024-11-01 | 10.27 | $10.27 | 880300 |
| 2024-10-31 | 10.28 | $10.43 | 596600 |
| 2024-10-30 | 10.25 | $10.50 | 1.0M |
| 2024-10-29 | 10.19 | $10.09 | 628821 |
| 2024-10-28 | 10.24 | $10.21 | 437400 |
| 2024-10-25 | 10.26 | $10.16 | 447923 |
| 2024-10-24 | 10.31 | $10.15 | 599815 |
| 2024-10-23 | 10.37 | $10.14 | 905845 |
| 2024-10-22 | 10.44 | $10.28 | 406858 |
| 2024-10-21 | 10.49 | $10.28 | 518423 |
| 2024-10-18 | 10.54 | $10.48 | 461100 |
| 2024-10-17 | 10.53 | $10.51 | 667600 |
| 2024-10-16 | 10.51 | $10.56 | 536900 |
| 2024-10-15 | 10.47 | $10.26 | 934627 |
| 2024-10-14 | 10.51 | $10.26 | 396514 |
| 2024-10-11 | 10.55 | $10.33 | 630700 |
| 2024-10-10 | 10.58 | $10.25 | 731221 |
| 2024-10-09 | 10.63 | $10.20 | 605036 |
| 2024-10-08 | 10.70 | $10.35 | 658122 |
| 2024-10-07 | 10.73 | $10.45 | 1.3M |
| 2024-10-04 | 10.74 | $10.67 | 664008 |
| 2024-10-03 | 10.66 | $10.46 | 808563 |
| 2024-10-02 | 10.62 | $10.54 | 1.2M |
| 2024-10-01 | 10.54 | $10.58 | 1.1M |
| 2024-09-30 | 10.43 | $10.36 | 403608 |
| 2024-09-27 | 10.35 | $10.36 | 1.1M |
| 2024-09-26 | 10.24 | $10.49 | 1.2M |
| 2024-09-25 | 10.06 | $10.36 | 755300 |
| 2024-09-24 | 9.88 | $10.22 | 798719 |
| 2024-09-23 | 9.69 | $10.06 | 1.1M |
| 2024-09-20 | 9.51 | $9.80 | 1.6M |
| 2024-09-19 | 9.37 | $9.30 | 524000 |
| 2024-09-18 | 9.34 | $9.30 | 656423 |
| 2024-09-17 | 9.31 | $9.43 | 718245 |
| 2024-09-16 | 9.23 | $9.21 | 480200 |
| 2024-09-13 | 9.19 | $9.12 | 632720 |
| 2024-09-12 | 9.17 | $9.14 | 314037 |
| 2024-09-11 | 9.14 | $9.03 | 441700 |
| 2024-09-10 | 9.12 | $9.12 | 497823 |
| 2024-09-09 | 9.08 | $9.05 | 446849 |
| 2024-09-06 | 9.03 | $8.93 | 481200 |
| 2024-09-05 | 9.02 | $8.96 | 730000 |
| 2024-09-04 | 8.98 | $8.86 | 597524 |
| 2024-09-03 | 8.96 | $8.67 | 502100 |
| 2024-08-30 | 9.00 | $8.80 | 321928 |
| 2024-08-29 | 8.99 | $8.87 | 708073 |
| 2024-08-28 | 8.95 | $8.83 | 572813 |
| 2024-08-27 | 8.92 | $8.99 | 936946 |
| 2024-08-26 | 8.82 | $8.92 | 1.0M |
| 2024-08-23 | 8.71 | $8.74 | 708505 |
| 2024-08-22 | 8.63 | $8.51 | 478833 |
| 2024-08-21 | 8.60 | $8.49 | 368600 |
| 2024-08-20 | 8.56 | $8.43 | 640800 |
| 2024-08-19 | 8.53 | $8.43 | 549539 |
| 2024-08-16 | 8.49 | $8.43 | 816300 |
| 2024-08-15 | 8.43 | $8.53 | 1.1M |
| 2024-08-14 | 8.32 | $8.32 | 681647 |
| 2024-08-13 | 8.25 | $8.24 | 538800 |
| 2024-08-12 | 8.18 | $8.14 | 434410 |
| 2024-08-09 | 8.13 | $8.05 | 665000 |
| 2024-08-08 | 8.08 | $8.09 | 826500 |
| 2024-08-07 | 8.01 | $8.12 | 1.3M |
| 2024-08-06 | 7.91 | $8.21 | 1.5M |
| 2024-08-05 | 7.75 | $7.61 | 1.1M |
| 2024-08-02 | 7.74 | $8.03 | 1.4M |
| 2024-08-01 | 7.60 | $8.15 | 1.7M |
| 2024-07-31 | 7.39 | $7.54 | 1.2M |
| 2024-07-30 | 7.31 | $7.36 | 692929 |
| 2024-07-29 | 7.28 | $7.38 | 572500 |
| 2024-07-26 | 7.24 | $7.32 | 828725 |
| 2024-07-25 | 7.20 | $7.34 | 761489 |
| 2024-07-24 | 7.15 | $7.24 | 1.1M |
| 2024-07-23 | 7.11 | $6.96 | 1.0M |
| 2024-07-22 | 7.16 | $6.93 | 881654 |
| 2024-07-19 | 7.23 | $7.04 | 597700 |
| 2024-07-18 | 7.27 | $7.30 | 721600 |
| 2024-07-17 | 7.25 | $7.48 | 960700 |
| 2024-07-16 | 7.16 | $7.24 | 669930 |
| 2024-07-15 | 7.12 | $7.22 | 652747 |
| 2024-07-12 | 7.08 | $7.37 | 660800 |
| 2024-07-11 | 6.99 | $7.27 | 861334 |
| 2024-07-10 | 6.90 | $7.02 | 556822 |
| 2024-07-09 | 6.88 | $6.87 | 352602 |
| 2024-07-08 | 6.91 | $6.92 | 367603 |
| 2024-07-05 | 6.92 | $6.92 | 413623 |
| 2024-07-03 | 6.94 | $6.94 | 233600 |
| 2024-07-02 | 6.95 | $6.92 | 666600 |
| 2024-07-01 | 6.98 | $6.99 | 263700 |
| 2024-06-28 | 6.99 | $7.08 | 620500 |
| 2024-06-27 | 6.97 | $7.02 | 393200 |
| 2024-06-26 | 6.97 | $6.93 | 469912 |
| 2024-06-25 | 7.00 | $6.99 | 537313 |
| 2024-06-24 | 7.02 | $7.03 | 667933 |
| 2024-06-21 | 7.04 | $7.02 | 3.4M |
| 2024-06-20 | 7.05 | $7.08 | 764900 |
| 2024-06-18 | 7.06 | $6.97 | 498703 |
| 2024-06-17 | 7.10 | $7.07 | 751826 |
| 2024-06-14 | 7.11 | $6.95 | 412800 |
| 2024-06-13 | 7.17 | $6.94 | 905700 |
| 2024-06-12 | 7.24 | $7.16 | 754700 |
| 2024-06-11 | 7.26 | $7.21 | 662741 |
| 2024-06-10 | 7.27 | $7.28 | 547726 |
| 2024-06-07 | 7.25 | $7.18 | 750900 |
| 2024-06-06 | 7.26 | $7.30 | 472400 |
| 2024-06-05 | 7.23 | $7.25 | 498815 |
| 2024-06-04 | 7.21 | $7.12 | 731820 |
| 2024-06-03 | 7.22 | $7.18 | 562800 |
| 2024-05-31 | 7.22 | $7.20 | 715439 |
| 2024-05-30 | 7.21 | $7.19 | 675400 |
| 2024-05-29 | 7.19 | $7.05 | 517530 |
| 2024-05-28 | 7.22 | $7.11 | 940300 |
| 2024-05-24 | 7.23 | $7.10 | 920931 |
| 2024-05-23 | 7.25 | $6.93 | 708500 |
| 2024-05-22 | 7.31 | $7.08 | 455300 |
| 2024-05-21 | 7.35 | $7.20 | 612400 |
| 2024-05-20 | 7.35 | $7.26 | 379500 |
| 2024-05-17 | 7.32 | $7.22 | 596200 |
| 2024-05-16 | 7.30 | $7.31 | 574068 |
| 2024-05-15 | 7.25 | $7.15 | 766853 |
| 2024-05-14 | 7.22 | $6.96 | 836026 |
| 2024-05-13 | 7.25 | $7.04 | 834954 |
| 2024-05-10 | 7.26 | $7.12 | 2.0M |
| 2024-05-09 | 7.24 | $7.22 | 1.4M |
| 2024-05-08 | 7.17 | $7.32 | 1.1M |
| 2024-05-07 | 7.06 | $7.11 | 1.2M |
| 2024-05-06 | 6.98 | $7.22 | 1.1M |
| 2024-05-03 | 6.85 | $7.07 | 1.4M |
| 2024-05-02 | 6.73 | $6.75 | 668300 |
| 2024-05-01 | 6.69 | $6.69 | 770716 |
| 2024-04-30 | 6.65 | $6.64 | 556200 |
| 2024-04-29 | 6.62 | $6.60 | 654358 |
| 2024-04-26 | 6.60 | $6.63 | 843000 |
| 2024-04-25 | 6.56 | $6.83 | 1.7M |
| 2024-04-24 | 6.44 | $6.62 | 679300 |
| 2024-04-23 | 6.37 | $6.52 | 833534 |
| 2024-04-22 | 6.31 | $6.49 | 1.0M |
| 2024-04-19 | 6.25 | $6.45 | 1.5M |
| 2024-04-18 | 6.18 | $6.43 | 984472 |
| 2024-04-17 | 6.12 | $6.22 | 1.0M |
| 2024-04-16 | 6.10 | $6.11 | 1.1M |
| 2024-04-15 | 6.13 | $6.10 | 1.0M |
| 2024-04-12 | 6.16 | $6.06 | 740934 |
| 2024-04-11 | 6.21 | $6.17 | 1.3M |
| 2024-04-10 | 6.24 | $6.14 | 1.0M |
| 2024-04-09 | 6.29 | $6.32 | 695100 |
| 2024-04-08 | 6.29 | $6.26 | 751856 |
| 2024-04-05 | 6.32 | $6.34 | 573600 |
| 2024-04-04 | 6.33 | $6.42 | 628168 |
| 2024-04-03 | 6.31 | $6.34 | 680253 |
| 2024-04-02 | 6.33 | $6.35 | 508800 |
| 2024-04-01 | 6.34 | $6.41 | 570112 |
| 2024-03-28 | 6.34 | $6.43 | 932300 |
| 2024-03-27 | 6.33 | $6.45 | 606600 |
| 2024-03-26 | 6.32 | $6.39 | 817911 |
| 2024-03-25 | 6.33 | $6.31 | 1.1M |
| 2024-03-22 | 6.37 | $6.46 | 560604 |
| 2024-03-21 | 6.37 | $6.41 | 807625 |
| 2024-03-20 | 6.40 | $6.38 | 1.6M |
| 2024-03-19 | 6.44 | $6.33 | 920336 |
| 2024-03-18 | 6.50 | $6.49 | 651800 |
| 2024-03-15 | 6.54 | $6.31 | 1.8M |
| 2024-03-14 | 6.64 | $6.52 | 513157 |
| 2024-03-13 | 6.70 | $6.59 | 854116 |
| 2024-03-12 | 6.76 | $6.47 | 1.1M |
| 2024-03-11 | 6.86 | $6.87 | 571500 |
| 2024-03-08 | 6.86 | $6.94 | 871951 |
| 2024-03-07 | 6.85 | $6.90 | 594926 |
| 2024-03-06 | 6.84 | $6.85 | 526400 |
| 2024-03-05 | 6.85 | $6.81 | 460123 |
| 2024-03-04 | 6.87 | $6.82 | 457600 |
| 2024-03-01 | 6.90 | $6.83 | 448167 |
| 2024-02-29 | 6.93 | $6.87 | 653700 |
| 2024-02-28 | 6.95 | $6.91 | 404400 |
| 2024-02-27 | 6.98 | $7.15 | 641900 |
| 2024-02-26 | 6.93 | $7.01 | 1.2M |
| 2024-02-23 | 6.91 | $7.33 | 1.7M |
| 2024-02-22 | 6.80 | $6.99 | 876344 |
| 2024-02-21 | 6.77 | $6.90 | 500863 |
| 2024-02-20 | 6.77 | $6.86 | 544501 |
| 2024-02-16 | 6.78 | $6.89 | 692031 |
| 2024-02-15 | 6.79 | $6.97 | 720800 |
| 2024-02-14 | 6.78 | $6.86 | 662900 |
| 2024-02-13 | 6.80 | $6.85 | 1.1M |
| 2024-02-12 | 6.84 | $7.03 | 1.1M |
| 2024-02-09 | 6.84 | $7.01 | 978895 |
| 2024-02-08 | 6.84 | $6.83 | 609957 |
| 2024-02-07 | 6.91 | $6.87 | 378911 |
| 2024-02-06 | 6.99 | $6.95 | 538252 |
| 2024-02-05 | 7.06 | $6.87 | 760912 |
| 2024-02-02 | 7.18 | $7.16 | 605500 |
| 2024-02-01 | 7.23 | $7.31 | 770953 |
| 2024-01-31 | 7.26 | $7.24 | 578500 |
| 2024-01-30 | 7.31 | $7.31 | 595300 |
| 2024-01-29 | 7.36 | $7.46 | 294132 |
| 2024-01-26 | 7.38 | $7.53 | 488112 |
| 2024-01-25 | 7.37 | $7.40 | 532050 |
| 2024-01-24 | 7.42 | $7.31 | 473700 |
| 2024-01-23 | 7.50 | $7.44 | 314400 |
| 2024-01-22 | 7.57 | $7.54 | 382244 |
| 2024-01-19 | 7.62 | $7.58 | 584700 |
| 2024-01-18 | 7.68 | $7.50 | 292600 |
| 2024-01-17 | 7.77 | $7.56 | 404300 |
| 2024-01-16 | 7.87 | $7.73 | 630400 |
| 2024-01-12 | 7.94 | $7.76 | 294418 |
| 2024-01-11 | 8.01 | $7.83 | 425022 |
| 2024-01-10 | 8.08 | $7.95 | 366800 |
| 2024-01-09 | 8.12 | $7.93 | 350100 |
| 2024-01-08 | 8.18 | $8.09 | 433400 |
| 2024-01-05 | 8.20 | $8.03 | 399100 |
| 2024-01-04 | 8.25 | $8.06 | 325400 |
| 2024-01-03 | 8.29 | $8.18 | 311074 |
| 2024-01-02 | 8.31 | $8.27 | 409900 |
| 2023-12-29 | 8.30 | $8.31 | 321600 |
| 2023-12-28 | 8.27 | $8.29 | 262542 |
| 2023-12-27 | 8.24 | $8.29 | 299166 |
| 2023-12-26 | 8.20 | $8.36 | 104100 |
| 2023-12-22 | 8.14 | $8.29 | 324831 |
| 2023-12-21 | 8.08 | $8.15 | 645400 |
| 2023-12-20 | 8.05 | $8.06 | 503130 |
| 2023-12-19 | 8.04 | $8.18 | 621700 |
| 2023-12-18 | 7.99 | $7.96 | 485300 |
| 2023-12-15 | 8.00 | $8.03 | 1.9M |
| 2023-12-14 | 7.99 | $8.15 | 715100 |
| 2023-12-13 | 7.95 | $7.95 | 658400 |
| 2023-12-12 | 7.96 | $7.64 | 498834 |
| 2023-12-11 | 8.07 | $7.71 | 858901 |
| 2023-12-08 | 8.17 | $8.05 | 261000 |
| 2023-12-07 | 8.20 | $8.12 | 341400 |
| 2023-12-06 | 8.21 | $8.16 | 336524 |
| 2023-12-05 | 8.21 | $8.07 | 416623 |
| 2023-12-04 | 8.23 | $8.16 | 409709 |
| 2023-12-01 | 8.23 | $8.23 | 384800 |
| 2023-11-30 | 8.20 | $8.15 | 348838 |
| 2023-11-29 | 8.20 | $8.07 | 291949 |
| 2023-11-28 | 8.21 | $8.09 | 333218 |
| 2023-11-27 | 8.23 | $8.06 | 300000 |
| 2023-11-24 | 8.25 | $8.12 | 181800 |
| 2023-11-22 | 8.26 | $7.97 | 483774 |
| 2023-11-21 | 8.32 | $7.90 | 1.0M |
| 2023-11-20 | 8.41 | $8.42 | 312131 |
| 2023-11-17 | 8.35 | $8.38 | 389200 |
| 2023-11-16 | 8.29 | $8.29 | 255531 |
| 2023-11-15 | 8.24 | $8.46 | 481200 |
| 2023-11-14 | 8.12 | $8.41 | 482200 |
| 2023-11-13 | 8.00 | $8.10 | 385000 |
| 2023-11-10 | 7.94 | $8.26 | 404422 |
| 2023-11-09 | 7.83 | $8.19 | 522418 |
| 2023-11-08 | 7.71 | $8.09 | 646900 |
| 2023-11-07 | 7.60 | $7.95 | 613605 |
| 2023-11-06 | 7.51 | $7.79 | 355618 |
| 2023-11-03 | 7.46 | $7.88 | 519646 |
| 2023-11-02 | 7.38 | $7.81 | 881900 |
| 2023-11-01 | 7.30 | $7.50 | 893300 |
| 2023-10-31 | 7.31 | $7.32 | 421000 |
| 2023-10-30 | 7.39 | $7.56 | 417045 |
| 2023-10-27 | 7.42 | $7.35 | 419400 |
| 2023-10-26 | 7.52 | $7.56 | 434700 |
| 2023-10-25 | 7.59 | $7.58 | 324443 |
| 2023-10-24 | 7.67 | $7.62 | 406842 |
| 2023-10-23 | 7.76 | $7.77 | 364400 |
| 2023-10-20 | 7.83 | $7.72 | 521600 |
| 2023-10-19 | 7.94 | $7.87 | 461019 |
| 2023-10-18 | 8.03 | $7.83 | 503500 |
| 2023-10-17 | 8.16 | $8.08 | 531600 |
| 2023-10-16 | 8.25 | $8.25 | 338518 |
| 2023-10-13 | 8.30 | $8.25 | 548200 |
| 2023-10-12 | 8.37 | $8.38 | 644500 |
| 2023-10-11 | 8.42 | $8.80 | 610407 |
| 2023-10-10 | 8.35 | $8.65 | 844943 |
| 2023-10-09 | 8.32 | $8.61 | 134145 |
| 2023-10-06 | 8.30 | $8.50 | 756416 |
| 2023-10-05 | 8.32 | $8.64 | 1.3M |
| 2023-10-04 | 8.30 | $8.05 | 944737 |
| 2023-10-03 | 8.47 | $8.12 | 878800 |
| 2023-10-02 | 8.66 | $8.36 | 1.3M |
| 2023-09-29 | 8.83 | $8.70 | 374500 |
| 2023-09-28 | 8.93 | $8.76 | 268024 |
| 2023-09-27 | 9.03 | $8.87 | 531405 |
| 2023-09-26 | 9.13 | $9.27 | 828000 |
| 2023-09-25 | 9.12 | $9.18 | 334100 |
| 2023-09-22 | 9.14 | $9.15 | 1.0M |
| 2023-09-21 | 9.18 | $9.03 | 450523 |
| 2023-09-20 | 9.28 | $9.36 | 271100 |
| 2023-09-19 | 9.29 | $9.37 | 367124 |
| 2023-09-18 | 9.30 | $9.31 | 266924 |
| 2023-09-15 | 9.34 | $9.33 | 397400 |
| 2023-09-14 | 9.38 | $9.39 | 433600 |
| 2023-09-13 | 9.41 | $9.32 | 729400 |
| 2023-09-12 | 9.48 | $9.59 | 240741 |
| 2023-09-11 | 9.48 | $9.68 | 349237 |
| 2023-09-08 | 9.45 | $9.57 | 364900 |
| 2023-09-07 | 9.46 | $9.50 | 422000 |
| 2023-09-06 | 9.49 | $9.41 | 425700 |
| 2023-09-05 | 9.55 | $9.46 | 251800 |
| 2023-09-01 | 9.62 | $9.57 | 418800 |
| 2023-08-31 | 9.68 | $9.59 | 274490 |
| 2023-08-30 | 9.74 | $9.74 | 299527 |
| 2023-08-29 | 9.76 | $9.85 | 180900 |
| 2023-08-28 | 9.76 | $9.81 | 217500 |
| 2023-08-25 | 9.78 | $9.68 | 160424 |
| 2023-08-24 | 9.84 | $9.77 | 225725 |
| 2023-08-23 | 9.88 | $9.92 | 240448 |
| 2023-08-22 | 9.89 | $9.67 | 217600 |
| 2023-08-21 | 9.98 | $9.83 | 278234 |
| 2023-08-18 | 10.04 | $9.93 | 252520 |
| 2023-08-17 | 10.08 | $9.77 | 224600 |
| 2023-08-16 | 10.18 | $9.91 | 321842 |
| 2023-08-15 | 10.26 | $10.09 | 309819 |
| 2023-08-14 | 10.30 | $10.21 | 366117 |
| 2023-08-11 | 10.30 | $10.23 | 400538 |
| 2023-08-10 | 10.30 | $10.38 | 456700 |
| 2023-08-09 | 10.24 | $10.16 | 353200 |
| 2023-08-08 | 10.24 | $10.19 | 528000 |
| 2023-08-07 | 10.23 | $10.29 | 282559 |
| 2023-08-04 | 10.18 | $10.13 | 760200 |
| 2023-08-03 | 10.17 | $9.96 | 658500 |
| 2023-08-02 | 10.21 | $10.09 | 370900 |
| 2023-08-01 | 10.21 | $10.13 | 432202 |
| 2023-07-31 | 10.20 | $10.21 | 639200 |
| 2023-07-28 | 10.15 | $10.00 | 353900 |
| 2023-07-27 | 10.17 | $9.93 | 423926 |
| 2023-07-26 | 10.20 | $10.06 | 378200 |
| 2023-07-25 | 10.19 | $10.32 | 267400 |
| 2023-07-24 | 10.10 | $10.26 | 289601 |
| 2023-07-21 | 10.00 | $10.17 | 445700 |
| 2023-07-20 | 9.91 | $10.03 | 218717 |
| 2023-07-19 | 9.84 | $9.99 | 277011 |
| 2023-07-18 | 9.77 | $9.87 | 280020 |
| 2023-07-17 | 9.71 | $9.86 | 500528 |
| 2023-07-14 | 9.65 | $9.90 | 630100 |
| 2023-07-13 | 9.56 | $10.08 | 875400 |
| 2023-07-12 | 9.39 | $9.91 | 1.1M |
| 2023-07-11 | 9.24 | $9.36 | 1.2M |
| 2023-07-10 | 9.23 | $9.21 | 258100 |
| 2023-07-07 | 9.27 | $9.43 | 301507 |
| 2023-07-06 | 9.25 | $9.31 | 236546 |
| 2023-07-05 | 9.27 | $9.42 | 229901 |
| 2023-07-03 | 9.26 | $9.44 | 108200 |
| 2023-06-30 | 9.24 | $9.36 | 371200 |
| 2023-06-29 | 9.25 | $9.21 | 260700 |
| 2023-06-28 | 9.31 | $9.13 | 399403 |
| 2023-06-27 | 9.40 | $9.27 | 176500 |
| 2023-06-26 | 9.48 | $9.31 | 280700 |
| 2023-06-23 | 9.56 | $9.29 | 259700 |
| 2023-06-22 | 9.67 | $9.63 | 272846 |
| 2023-06-21 | 9.70 | $9.66 | 295707 |
| 2023-06-20 | 9.72 | $9.67 | 388410 |
| 2023-06-16 | 9.74 | $9.74 | 1.2M |
| 2023-06-15 | 9.74 | $9.65 | 321800 |
| 2023-06-14 | 9.77 | $9.53 | 413839 |
| 2023-06-13 | 9.85 | $9.72 | 304800 |
| 2023-06-12 | 9.88 | $9.72 | 394105 |
| 2023-06-09 | 9.91 | $9.88 | 291300 |
| 2023-06-08 | 9.90 | $9.94 | 277700 |
| 2023-06-07 | 9.87 | $10.01 | 248452 |
| 2023-06-06 | 9.80 | $9.82 | 242100 |
| 2023-06-05 | 9.78 | $9.81 | 185277 |
| 2023-06-02 | 9.76 | $9.88 | 196540 |
| 2023-06-01 | 9.71 | $9.68 | 252316 |
| 2023-05-31 | 9.70 | $9.63 | 252732 |
| 2023-05-30 | 9.71 | $9.68 | 286600 |
| 2023-05-26 | 9.71 | $9.45 | 133500 |
| 2023-05-25 | 9.77 | $9.43 | 195600 |
| 2023-05-24 | 9.86 | $9.51 | 229027 |
| 2023-05-23 | 9.93 | $9.74 | 187500 |
| 2023-05-22 | 9.94 | $9.82 | 114803 |
| 2023-05-19 | 9.92 | $9.72 | 192902 |
| 2023-05-18 | 9.92 | $9.83 | 165400 |
| 2023-05-17 | 9.89 | $9.73 | 252900 |
| 2023-05-16 | 9.87 | $9.68 | 229900 |
| 2023-05-15 | 9.87 | $9.87 | 311100 |
| 2023-05-12 | 9.79 | $9.68 | 335000 |
| 2023-05-11 | 9.75 | $9.65 | 268700 |
| 2023-05-10 | 9.71 | $9.92 | 350019 |
| 2023-05-09 | 9.57 | $9.96 | 571400 |
| 2023-05-08 | 9.38 | $9.77 | 360800 |
| 2023-05-05 | 9.21 | $9.52 | 507858 |
| 2023-05-04 | 9.07 | $9.18 | 418540 |
| 2023-05-03 | 9.01 | $9.00 | 316641 |
| 2023-05-02 | 9.00 | $8.96 | 316600 |
| 2023-05-01 | 8.98 | $9.01 | 205648 |
| 2023-04-28 | 8.95 | $8.92 | 159100 |
| 2023-04-27 | 8.94 | $8.82 | 320101 |
| 2023-04-26 | 8.96 | $8.70 | 261126 |
| 2023-04-25 | 9.02 | $8.75 | 272028 |
| 2023-04-24 | 9.07 | $8.80 | 216706 |
| 2023-04-21 | 9.11 | $8.82 | 248700 |
| 2023-04-20 | 9.15 | $8.83 | 257414 |
| 2023-04-19 | 9.19 | $8.89 | 208315 |
| 2023-04-18 | 9.22 | $8.95 | 297852 |
| 2023-04-17 | 9.23 | $9.08 | 302103 |
| 2023-04-14 | 9.20 | $9.22 | 360000 |
| 2023-04-13 | 9.11 | $9.28 | 347645 |
| 2023-04-12 | 8.98 | $9.18 | 477516 |
| 2023-04-11 | 8.85 | $8.88 | 203200 |
| 2023-04-10 | 8.77 | $8.85 | 140618 |
| 2023-04-06 | 8.69 | $8.83 | 224100 |
| 2023-04-05 | 8.60 | $8.76 | 368328 |
| 2023-04-04 | 8.51 | $8.77 | 312139 |
| 2023-04-03 | 8.39 | $8.80 | 263422 |
| 2023-03-31 | 8.23 | $8.75 | 420307 |
| 2023-03-30 | 8.05 | $8.49 | 321312 |
| 2023-03-29 | 7.92 | $8.36 | 520900 |
| 2023-03-28 | 7.81 | $8.08 | 214918 |
| 2023-03-27 | 7.76 | $7.95 | 203345 |
| 2023-03-24 | 7.75 | $7.84 | 203120 |
| 2023-03-23 | 7.78 | $7.78 | 292700 |
| 2023-03-22 | 7.83 | $7.84 | 297100 |
| 2023-03-21 | 7.89 | $7.89 | 365239 |
| 2023-03-20 | 7.94 | $7.97 | 329821 |
| 2023-03-17 | 7.98 | $7.97 | 453500 |
| 2023-03-16 | 8.04 | $8.14 | 341023 |
| 2023-03-15 | 8.06 | $8.14 | 345210 |
| 2023-03-14 | 8.09 | $8.21 | 484000 |
| 2023-03-13 | 8.11 | $8.10 | 526300 |
| 2023-03-10 | 8.17 | $8.17 | 434431 |
| 2023-03-09 | 8.22 | $8.26 | 448822 |
| 2023-03-08 | 8.27 | $8.44 | 299800 |
| 2023-03-07 | 8.27 | $8.57 | 323308 |
| 2023-03-06 | 8.24 | $8.59 | 308000 |
| 2023-03-03 | 8.19 | $8.45 | 280700 |
| 2023-03-02 | 8.19 | $8.32 | 375200 |
| 2023-03-01 | 8.23 | $8.12 | 424911 |
| 2023-02-28 | 8.36 | $8.09 | 480100 |
| 2023-02-27 | 8.52 | $8.23 | 552300 |
| 2023-02-24 | 8.68 | $8.31 | 1.3M |
| 2023-02-23 | 8.86 | $8.60 | 564000 |
| 2023-02-22 | 8.98 | $8.87 | 381900 |
| 2023-02-21 | 9.05 | $8.89 | 247637 |
| 2023-02-17 | 9.12 | $9.12 | 240500 |
| 2023-02-16 | 9.15 | $9.05 | 330743 |
| 2023-02-15 | 9.20 | $9.18 | 300134 |
| 2023-02-14 | 9.22 | $9.24 | 156427 |
| 2023-02-13 | 9.23 | $9.24 | 291323 |
| 2023-02-10 | 9.24 | $9.14 | 276421 |
| 2023-02-09 | 9.28 | $9.11 | 190043 |
| 2023-02-08 | 9.35 | $9.15 | 285237 |
| 2023-02-07 | 9.42 | $9.13 | 297200 |
| 2023-02-06 | 9.50 | $9.20 | 246924 |
| 2023-02-03 | 9.59 | $9.24 | 480900 |
| 2023-02-02 | 9.67 | $9.55 | 433501 |
| 2023-02-01 | 9.68 | $9.63 | 527300 |
| 2023-01-31 | 9.66 | $9.73 | 343300 |
| 2023-01-30 | 9.59 | $9.60 | 266900 |
| 2023-01-27 | 9.56 | $9.74 | 761500 |
| 2023-01-26 | 9.47 | $9.56 | 351050 |
| 2023-01-25 | 9.41 | $9.30 | 283742 |
| 2023-01-24 | 9.43 | $9.28 | 236400 |
| 2023-01-23 | 9.45 | $9.53 | 202900 |
| 2023-01-20 | 9.40 | $9.44 | 219410 |
| 2023-01-19 | 9.36 | $9.37 | 170734 |
| 2023-01-18 | 9.33 | $9.37 | 239000 |
| 2023-01-17 | 9.30 | $9.57 | 290017 |
| 2023-01-13 | 9.19 | $9.40 | 352336 |
| 2023-01-12 | 9.11 | $9.35 | 239050 |
| 2023-01-11 | 9.03 | $9.33 | 272504 |
| 2023-01-10 | 8.95 | $9.18 | 194513 |
| 2023-01-09 | 8.89 | $9.10 | 283124 |
| 2023-01-06 | 8.84 | $9.09 | 376135 |
| 2023-01-05 | 8.80 | $8.75 | 325203 |
| 2023-01-04 | 8.85 | $9.03 | 244400 |
| 2023-01-03 | 8.82 | $8.90 | 243600 |
| 2022-12-30 | 8.83 | $8.97 | 231508 |
| 2022-12-29 | 8.83 | $9.00 | 261100 |
| 2022-12-28 | 8.82 | $8.73 | 283548 |
| 2022-12-27 | 8.90 | $8.82 | 90008 |
| 2022-12-23 | 8.96 | $8.78 | 301444 |
| 2022-12-22 | 9.06 | $8.71 | 379303 |
| 2022-12-21 | 9.20 | $9.19 | 252716 |
| 2022-12-20 | 9.22 | $8.94 | 397149 |
| 2022-12-19 | 9.32 | $8.75 | 566331 |
| 2022-12-16 | 9.51 | $9.30 | 678954 |
| 2022-12-15 | 9.56 | $9.39 | 646606 |
| 2022-12-14 | 9.59 | $9.62 | 288907 |
| 2022-12-13 | 9.55 | $9.69 | 320102 |
| 2022-12-12 | 9.48 | $9.55 | 287900 |
| 2022-12-09 | 9.44 | $9.39 | 286300 |
| 2022-12-08 | 9.44 | $9.25 | 218000 |
| 2022-12-07 | 9.48 | $9.28 | 429200 |
| 2022-12-06 | 9.51 | $9.26 | 516000 |
| 2022-12-05 | 9.56 | $9.49 | 341500 |
| 2022-12-02 | 9.55 | $9.58 | 466600 |
| 2022-12-01 | 9.50 | $9.51 | 463800 |
| 2022-11-30 | 9.45 | $9.35 | 275200 |
| 2022-11-29 | 9.45 | $9.05 | 412800 |
| 2022-11-28 | 9.54 | $9.30 | 319200 |
| 2022-11-25 | 9.56 | $9.48 | 179100 |
| 2022-11-23 | 9.53 | $9.38 | 256138 |
| 2022-11-22 | 9.51 | $9.45 | 361600 |
| 2022-11-21 | 9.47 | $9.23 | 310722 |
| 2022-11-18 | 9.49 | $9.32 | 283800 |
| 2022-11-17 | 9.47 | $9.29 | 341837 |
| 2022-11-16 | 9.46 | $9.38 | 462500 |
| 2022-11-15 | 9.41 | $9.23 | 298933 |
| 2022-11-14 | 9.39 | $9.28 | 583600 |
| 2022-11-11 | 9.35 | $9.51 | 349000 |
| 2022-11-10 | 9.22 | $9.49 | 446943 |
| 2022-11-09 | 9.06 | $9.37 | 725710 |
| 2022-11-08 | 8.91 | $9.40 | 859850 |
| 2022-11-07 | 8.71 | $8.75 | 558069 |
| 2022-11-04 | 8.67 | $8.58 | 405114 |
| 2022-11-03 | 8.68 | $8.54 | 277500 |
| 2022-11-02 | 8.70 | $8.56 | 433801 |
| 2022-11-01 | 8.71 | $8.66 | 449530 |
| 2022-10-31 | 8.70 | $8.82 | 299300 |
| 2022-10-28 | 8.64 | $8.84 | 228337 |
| 2022-10-27 | 8.55 | $8.98 | 301300 |
| 2022-10-26 | 8.41 | $8.74 | 216847 |
| 2022-10-25 | 8.30 | $8.76 | 364615 |
| 2022-10-24 | 8.18 | $8.59 | 209715 |
| 2022-10-21 | 8.08 | $8.47 | 628318 |
| 2022-10-20 | 8.00 | $8.17 | 513031 |
| 2022-10-19 | 8.01 | $8.26 | 349436 |
| 2022-10-18 | 7.99 | $8.34 | 262238 |
| 2022-10-17 | 7.95 | $8.28 | 556700 |
| 2022-10-14 | 7.93 | $7.85 | 629307 |
| 2022-10-13 | 8.05 | $7.90 | 503227 |
| 2022-10-12 | 8.19 | $7.79 | 304739 |
| 2022-10-11 | 8.40 | $8.09 | 364331 |
| 2022-10-10 | 8.56 | $8.17 | 227800 |
| 2022-10-07 | 8.74 | $8.33 | 338124 |
| 2022-10-06 | 8.91 | $8.50 | 567148 |
| 2022-10-05 | 9.07 | $8.96 | 427525 |
| 2022-10-04 | 9.11 | $9.33 | 397518 |
| 2022-10-03 | 9.06 | $9.24 | 527342 |
| 2022-09-30 | 9.02 | $8.83 | 307709 |
| 2022-09-29 | 9.11 | $8.90 | 374200 |
| 2022-09-28 | 9.20 | $9.12 | 671000 |
| 2022-09-27 | 9.23 | $9.09 | 586323 |
| 2022-09-26 | 9.29 | $9.21 | 505000 |
| 2022-09-23 | 9.33 | $9.40 | 537008 |
| 2022-09-22 | 9.31 | $9.48 | 422628 |
| 2022-09-21 | 9.27 | $9.35 | 316900 |
| 2022-09-20 | 9.26 | $9.38 | 453800 |
| 2022-09-19 | 9.25 | $9.61 | 336400 |
| 2022-09-16 | 9.16 | $9.39 | 687142 |
| 2022-09-15 | 9.13 | $9.11 | 384600 |
| 2022-09-14 | 9.18 | $9.35 | 225524 |
| 2022-09-13 | 9.17 | $9.34 | 295237 |
| 2022-09-12 | 9.17 | $9.55 | 226100 |
| 2022-09-09 | 9.10 | $9.48 | 318133 |
| 2022-09-08 | 9.05 | $9.29 | 214700 |
| 2022-09-07 | 9.06 | $9.19 | 359600 |
| 2022-09-06 | 9.11 | $9.09 | 565700 |
| 2022-09-02 | 9.21 | $9.10 | 287800 |
| 2022-09-01 | 9.33 | $9.32 | 461012 |
| 2022-08-31 | 9.41 | $9.38 | 503800 |
| 2022-08-30 | 9.51 | $9.36 | 547413 |
| 2022-08-29 | 9.63 | $9.66 | 808607 |
| 2022-08-26 | 9.70 | $9.94 | 352416 |
| 2022-08-25 | 9.69 | $10.12 | 500038 |
| 2022-08-24 | 9.63 | $9.95 | 389345 |
| 2022-08-23 | 9.63 | $9.79 | 383800 |
| 2022-08-22 | 9.68 | $9.82 | 346900 |
| 2022-08-19 | 9.73 | $9.93 | 185905 |
| 2022-08-18 | 9.78 | $9.93 | 315600 |
| 2022-08-17 | 9.84 | $9.89 | 353900 |
| 2022-08-16 | 9.93 | $10.05 | 369800 |
| 2022-08-15 | 10.01 | $10.00 | 506610 |
| 2022-08-12 | 10.12 | $9.95 | 287631 |
| 2022-08-11 | 10.28 | $9.98 | 446937 |
| 2022-08-10 | 10.47 | $9.85 | 651060 |
| 2022-08-09 | 10.75 | $10.34 | 782400 |
| 2022-08-08 | 10.94 | $10.51 | 1.1M |
| 2022-08-05 | 11.12 | $10.66 | 656303 |
| 2022-08-04 | 11.29 | $11.34 | 873227 |
| 2022-08-03 | 11.29 | $11.18 | 231329 |
| 2022-08-02 | 11.33 | $11.31 | 237200 |
| 2022-08-01 | 11.35 | $11.32 | 199402 |
| 2022-07-29 | 11.37 | $11.42 | 717432 |
| 2022-07-28 | 11.36 | $11.36 | 688123 |
| 2022-07-27 | 11.37 | $11.26 | 315100 |
| 2022-07-26 | 11.41 | $11.21 | 618802 |
| 2022-07-25 | 11.47 | $11.26 | 231500 |
| 2022-07-22 | 11.54 | $11.21 | 187648 |
| 2022-07-21 | 11.63 | $11.46 | 201200 |
| 2022-07-20 | 11.66 | $11.60 | 266936 |
| 2022-07-19 | 11.65 | $11.74 | 235392 |
| 2022-07-18 | 11.59 | $11.65 | 244561 |
| 2022-07-15 | 11.55 | $11.59 | 229000 |
| 2022-07-14 | 11.51 | $11.45 | 170922 |
| 2022-07-13 | 11.51 | $11.52 | 213100 |
| 2022-07-12 | 11.48 | $11.54 | 240200 |
| 2022-07-11 | 11.44 | $11.48 | 218600 |
| 2022-07-08 | 11.41 | $11.62 | 349500 |
| 2022-07-07 | 11.33 | $11.41 | 279043 |
| 2022-07-06 | 11.30 | $11.32 | 227333 |
| 2022-07-05 | 11.28 | $11.29 | 346614 |
| 2022-07-01 | 11.27 | $11.62 | 132600 |
| 2022-06-30 | 11.15 | $11.40 | 328914 |
| 2022-06-29 | 11.08 | $11.49 | 189600 |
| 2022-06-28 | 10.96 | $11.37 | 243600 |
| 2022-06-27 | 10.86 | $11.17 | 409100 |
| 2022-06-24 | 10.80 | $10.99 | 265036 |
| 2022-06-23 | 10.78 | $10.80 | 209514 |
| 2022-06-22 | 10.83 | $10.76 | 283400 |
| 2022-06-21 | 10.90 | $10.48 | 334344 |
| 2022-06-17 | 11.08 | $10.45 | 1.1M |
| 2022-06-16 | 11.31 | $11.01 | 412014 |
| 2022-06-15 | 11.41 | $11.27 | 805527 |
| 2022-06-14 | 11.44 | $11.37 | 846818 |
| 2022-06-13 | 11.46 | $11.28 | 472600 |
| 2022-06-10 | 11.50 | $11.29 | 234500 |
| 2022-06-09 | 11.55 | $11.40 | 143400 |
| 2022-06-08 | 11.57 | $11.51 | 213008 |
| 2022-06-07 | 11.56 | $11.52 | 188500 |
| 2022-06-06 | 11.54 | $11.46 | 304400 |
| 2022-06-03 | 11.53 | $11.52 | 214005 |
| 2022-06-02 | 11.49 | $11.49 | 206545 |
| 2022-06-01 | 11.46 | $11.45 | 230918 |
| 2022-05-31 | 11.43 | $11.39 | 295720 |
| 2022-05-27 | 11.40 | $11.48 | 544812 |
| 2022-05-26 | 11.34 | $11.30 | 305100 |
| 2022-05-25 | 11.32 | $11.15 | 339983 |
| 2022-05-24 | 11.35 | $11.39 | 703731 |
| 2022-05-23 | 11.29 | $11.47 | 142327 |
| 2022-05-20 | 11.20 | $11.26 | 345945 |
| 2022-05-19 | 11.15 | $11.33 | 180112 |
| 2022-05-18 | 11.07 | $11.15 | 262600 |
| 2022-05-17 | 11.02 | $11.34 | 344021 |
| 2022-05-16 | 10.90 | $10.97 | 646800 |
| 2022-05-13 | 10.87 | $10.88 | 408900 |
| 2022-05-12 | 10.86 | $10.63 | 311200 |
| 2022-05-11 | 10.92 | $10.92 | 280548 |
| 2022-05-10 | 10.91 | $10.90 | 348041 |
| 2022-05-09 | 10.90 | $10.92 | 394915 |
| 2022-05-06 | 10.88 | $11.01 | 212800 |
| 2022-05-05 | 10.82 | $10.72 | 253900 |
| 2022-05-04 | 10.85 | $10.93 | 322000 |
| 2022-05-03 | 10.81 | $10.53 | 197644 |
| 2022-05-02 | 10.88 | $10.48 | 345045 |
| 2022-04-29 | 10.99 | $10.73 | 248336 |
| 2022-04-28 | 11.03 | $10.87 | 229100 |
| 2022-04-27 | 11.05 | $10.74 | 197600 |
| 2022-04-26 | 11.09 | $10.81 | 239000 |
| 2022-04-25 | 11.13 | $10.93 | 263808 |
| 2022-04-22 | 11.13 | $10.92 | 286500 |
| 2022-04-21 | 11.12 | $10.97 | 195237 |
| 2022-04-20 | 11.10 | $11.01 | 266907 |
| 2022-04-19 | 11.05 | $10.97 | 235838 |
| 2022-04-18 | 11.00 | $11.12 | 225600 |
| 2022-04-14 | 10.88 | $10.78 | 192200 |
| 2022-04-13 | 10.84 | $10.83 | 260135 |
| 2022-04-12 | 10.77 | $10.72 | 166500 |
| 2022-04-11 | 10.72 | $10.69 | 242101 |
| 2022-04-08 | 10.66 | $10.72 | 120628 |
| 2022-04-07 | 10.57 | $10.76 | 176100 |
| 2022-04-06 | 10.45 | $10.82 | 352430 |
| 2022-04-05 | 10.28 | $10.46 | 182824 |
| 2022-04-04 | 10.19 | $10.35 | 162600 |
| 2022-04-01 | 10.10 | $10.39 | 118030 |
| 2022-03-31 | 9.99 | $10.36 | 357200 |
| 2022-03-30 | 9.86 | $10.09 | 198400 |
| 2022-03-29 | 9.78 | $10.09 | 284428 |
| 2022-03-28 | 9.69 | $9.83 | 122900 |
| 2022-03-25 | 9.67 | $9.74 | 187500 |
| 2022-03-24 | 9.67 | $9.60 | 287700 |
| 2022-03-23 | 9.72 | $9.62 | 265600 |
| 2022-03-22 | 9.77 | $9.62 | 490900 |
| 2022-03-21 | 9.84 | $9.95 | 173338 |
| 2022-03-18 | 9.82 | $9.98 | 282200 |
| 2022-03-17 | 9.79 | $10.02 | 167003 |
| 2022-03-16 | 9.74 | $9.96 | 202232 |
| 2022-03-15 | 9.70 | $9.92 | 247930 |
| 2022-03-14 | 9.67 | $9.62 | 224814 |
| 2022-03-11 | 9.74 | $9.82 | 152100 |
| 2022-03-10 | 9.75 | $9.88 | 190630 |
| 2022-03-09 | 9.76 | $9.90 | 160400 |
| 2022-03-08 | 9.76 | $9.90 | 190400 |
| 2022-03-07 | 9.77 | $9.85 | 266320 |
| 2022-03-04 | 9.80 | $9.85 | 171700 |
| 2022-03-03 | 9.84 | $9.75 | 315516 |
| 2022-03-02 | 9.93 | $9.76 | 281943 |
| 2022-03-01 | 10.04 | $9.89 | 464600 |
| 2022-02-28 | 10.13 | $10.17 | 183900 |
| 2022-02-25 | 10.15 | $10.00 | 340243 |
| 2022-02-24 | 10.24 | $10.12 | 376100 |
| 2022-02-23 | 10.31 | $10.29 | 150200 |
| 2022-02-22 | 10.35 | $10.26 | 337522 |
| 2022-02-18 | 10.40 | $10.26 | 145800 |
| 2022-02-17 | 10.47 | $10.38 | 97400 |
| 2022-02-16 | 10.52 | $10.41 | 121700 |
| 2022-02-15 | 10.56 | $10.45 | 151800 |
| 2022-02-14 | 10.61 | $10.50 | 227400 |
| 2022-02-11 | 10.65 | $10.46 | 206338 |
| 2022-02-10 | 10.72 | $10.63 | 103600 |
| 2022-02-09 | 10.74 | $10.79 | 92600 |
| 2022-02-08 | 10.72 | $10.72 | 177908 |
| 2022-02-07 | 10.71 | $10.73 | 110503 |
| 2022-02-04 | 10.70 | $10.67 | 198010 |
| 2022-02-03 | 10.70 | $10.75 | 226300 |
| 2022-02-02 | 10.69 | $10.80 | 204800 |
| 2022-02-01 | 10.65 | $10.84 | 466200 |
| 2022-01-31 | 10.59 | $10.86 | 194800 |
| 2022-01-28 | 10.51 | $10.68 | 230624 |
| 2022-01-27 | 10.48 | $10.53 | 172900 |
| 2022-01-26 | 10.48 | $10.51 | 210700 |
| 2022-01-25 | 10.50 | $10.39 | 229512 |
| 2022-01-24 | 10.55 | $10.55 | 247900 |
| 2022-01-21 | 10.57 | $10.61 | 160600 |
| 2022-01-20 | 10.58 | $10.78 | 134900 |
| 2022-01-19 | 10.54 | $10.67 | 203700 |
| 2022-01-18 | 10.52 | $10.43 | 180206 |
| 2022-01-14 | 10.58 | $10.27 | 153100 |
| 2022-01-13 | 10.70 | $10.48 | 151820 |
| 2022-01-12 | 10.78 | $10.68 | 341400 |
| 2022-01-11 | 10.82 | $10.26 | 470500 |
| 2022-01-10 | 11.00 | $10.79 | 131830 |
| 2022-01-07 | 11.05 | $11.00 | 207500 |
| 2022-01-06 | 11.04 | $10.77 | 185200 |
| 2022-01-05 | 11.10 | $10.65 | 279500 |
| 2022-01-04 | 11.21 | $10.89 | 485000 |
| 2022-01-03 | 11.27 | $11.73 | 840034 |
| 2021-12-31 | 11.07 | $11.12 | 193900 |
| 2021-12-30 | 11.01 | $10.90 | 159900 |
| 2021-12-29 | 11.01 | $10.95 | 115000 |
| 2021-12-28 | 10.99 | $11.06 | 61119 |
| 2021-12-27 | 10.93 | $11.18 | 50700 |
| 2021-12-23 | 10.81 | $11.10 | 141100 |
| 2021-12-22 | 10.70 | $11.12 | 337000 |
| 2021-12-21 | 10.55 | $10.83 | 118012 |
| 2021-12-20 | 10.47 | $10.63 | 141331 |
| 2021-12-17 | 10.43 | $10.63 | 340343 |
| 2021-12-16 | 10.38 | $10.53 | 144705 |
| 2021-12-15 | 10.35 | $10.35 | 119031 |
| 2021-12-14 | 10.38 | $10.31 | 120100 |
| 2021-12-13 | 10.43 | $10.46 | 290334 |
| 2021-12-10 | 10.45 | $10.59 | 94512 |
| 2021-12-09 | 10.43 | $10.70 | 164115 |
| 2021-12-08 | 10.37 | $10.76 | 155700 |
| 2021-12-07 | 10.28 | $10.73 | 165726 |
| 2021-12-06 | 10.19 | $10.45 | 113800 |
| 2021-12-03 | 10.17 | $10.25 | 87200 |
| 2021-12-02 | 10.21 | $10.32 | 170600 |
| 2021-12-01 | 10.24 | $10.33 | 230248 |
| 2021-11-30 | 10.29 | $10.17 | 253926 |
| 2021-11-29 | 10.39 | $10.33 | 205600 |
| 2021-11-26 | 10.48 | $10.32 | 88304 |
| 2021-11-24 | 10.59 | $10.49 | 100528 |
| 2021-11-23 | 10.67 | $10.52 | 138647 |
| 2021-11-22 | 10.77 | $10.66 | 170800 |
| 2021-11-19 | 10.84 | $10.91 | 141400 |
| 2021-11-18 | 10.86 | $10.85 | 132846 |
| 2021-11-17 | 10.89 | $10.85 | 131700 |
| 2021-11-16 | 10.94 | $10.95 | 158500 |
| 2021-11-15 | 10.96 | $10.76 | 131000 |
| 2021-11-12 | 11.06 | $10.79 | 137600 |
| 2021-11-11 | 11.16 | $10.90 | 164000 |
| 2021-11-10 | 11.25 | $11.06 | 187715 |
| 2021-11-09 | 11.31 | $11.59 | 233100 |
| 2021-11-08 | 11.21 | $11.12 | 174938 |
| 2021-11-05 | 11.24 | $11.22 | 111609 |
| 2021-11-04 | 11.25 | $11.05 | 121500 |
| 2021-11-03 | 11.30 | $11.05 | 134343 |
| 2021-11-02 | 11.37 | $11.04 | 144500 |
| 2021-11-01 | 11.45 | $11.22 | 344835 |
| 2021-10-29 | 11.49 | $11.22 | 193900 |
| 2021-10-28 | 11.53 | $11.31 | 68404 |
| 2021-10-27 | 11.56 | $11.38 | 83706 |
| 2021-10-26 | 11.55 | $11.28 | 156032 |
| 2021-10-25 | 11.58 | $11.31 | 150200 |
| 2021-10-22 | 11.59 | $11.52 | 126547 |
| 2021-10-21 | 11.54 | $11.59 | 140100 |
| 2021-10-20 | 11.44 | $11.52 | 230000 |
| 2021-10-19 | 11.34 | $11.17 | 147700 |
| 2021-10-18 | 11.33 | $11.24 | 122745 |
| 2021-10-15 | 11.28 | $11.25 | 117422 |
| 2021-10-14 | 11.21 | $11.30 | 145900 |
| 2021-10-13 | 11.11 | $11.15 | 139400 |
| 2021-10-12 | 11.03 | $10.94 | 142833 |
| 2021-10-11 | 10.99 | $10.98 | 110380 |
| 2021-10-08 | 10.93 | $11.02 | 229448 |
| 2021-10-07 | 10.83 | $11.04 | 258239 |
| 2021-10-06 | 10.70 | $10.89 | 170900 |
| 2021-10-05 | 10.59 | $10.67 | 173600 |
| 2021-10-04 | 10.51 | $10.62 | 157700 |
| 2021-10-01 | 10.44 | $10.55 | 199500 |
| 2021-09-30 | 10.37 | $10.56 | 191212 |
| 2021-09-29 | 10.28 | $10.19 | 213233 |
| 2021-09-28 | 10.28 | $10.18 | 217826 |
| 2021-09-27 | 10.28 | $10.38 | 198733 |
| 2021-09-24 | 10.23 | $10.31 | 119900 |
| 2021-09-23 | 10.17 | $10.28 | 157900 |
| 2021-09-22 | 10.12 | $10.19 | 185200 |
| 2021-09-21 | 10.08 | $10.17 | 154509 |
| 2021-09-20 | 10.04 | $10.02 | 370000 |
| 2021-09-17 | 10.03 | $10.05 | 208301 |
| 2021-09-16 | 10.02 | $10.12 | 145936 |
| 2021-09-15 | 9.97 | $10.17 | 177502 |
| 2021-09-14 | 9.91 | $9.92 | 131700 |
| 2021-09-13 | 9.90 | $10.05 | 133038 |
| 2021-09-10 | 9.86 | $10.00 | 174710 |
| 2021-09-09 | 9.82 | $10.02 | 258011 |
| 2021-09-08 | 9.77 | $9.86 | 242900 |
| 2021-09-07 | 9.76 | $9.74 | 135200 |
| 2021-09-03 | 9.79 | $9.89 | 147400 |
| 2021-09-02 | 9.78 | $9.89 | 231300 |
| 2021-09-01 | 9.76 | $9.79 | 335700 |
| 2021-08-31 | 9.78 | $9.80 | 187723 |
| 2021-08-30 | 9.79 | $9.89 | 130900 |
| 2021-08-27 | 9.79 | $9.95 | 131100 |
| 2021-08-26 | 9.76 | $9.91 | 97013 |
| 2021-08-25 | 9.75 | $9.93 | 209200 |
| 2021-08-24 | 9.73 | $9.85 | 155500 |
| 2021-08-23 | 9.73 | $9.71 | 123400 |
| 2021-08-20 | 9.78 | $9.55 | 151200 |
| 2021-08-19 | 9.89 | $9.56 | 191918 |
| 2021-08-18 | 10.02 | $9.85 | 161737 |
| 2021-08-17 | 10.09 | $9.84 | 192600 |
| 2021-08-16 | 10.19 | $9.90 | 139921 |
| 2021-08-13 | 10.28 | $9.95 | 118349 |
| 2021-08-12 | 10.37 | $9.97 | 132404 |
| 2021-08-11 | 10.48 | $10.01 | 262000 |
| 2021-08-10 | 10.60 | $10.20 | 293500 |
| 2021-08-09 | 10.68 | $10.64 | 303027 |
| 2021-08-06 | 10.63 | $10.64 | 235300 |
| 2021-08-05 | 10.57 | $10.64 | 169008 |
| 2021-08-04 | 10.49 | $10.50 | 183429 |
| 2021-08-03 | 10.44 | $10.53 | 467800 |
| 2021-08-02 | 10.36 | $10.81 | 684700 |
| 2021-07-30 | 10.17 | $10.42 | 338204 |
| 2021-07-29 | 10.06 | $10.32 | 152230 |
| 2021-07-28 | 9.95 | $10.17 | 207214 |
| 2021-07-27 | 9.87 | $9.90 | 107903 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.76
2026-07-24
Close Price
$13.72
Vol: 853813
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.87
Average
51.22
Maximum
85.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.76 | $13.72 | 853813 |
| 2026-07-23 | 55.64 | $14.11 | 943952 |
| 2026-07-22 | 54.90 | $14.04 | 823112 |
| 2026-07-21 | 54.39 | $13.99 | 1.4M |
| 2026-07-20 | 51.54 | $13.72 | 1.2M |
| 2026-07-17 | 46.10 | $13.26 | 1.3M |
| 2026-07-16 | 45.85 | $13.24 | 745645 |
| 2026-07-15 | 50.06 | $13.62 | 1.3M |
| 2026-07-14 | 53.89 | $13.93 | 1.7M |
| 2026-07-13 | 53.89 | $13.93 | 920200 |
| 2026-07-10 | 57.62 | $14.22 | 1.1M |
| 2026-07-09 | 61.82 | $14.52 | 1.4M |
| 2026-07-08 | 61.46 | $14.48 | 2.2M |
| 2026-07-07 | 57.51 | $14.06 | 1.4M |
| 2026-07-06 | 52.57 | $13.61 | 1.6M |
| 2026-07-02 | 50.87 | $13.47 | 2.8M |
| 2026-07-01 | 52.53 | $13.60 | 888944 |
| 2026-06-30 | 55.56 | $13.83 | 2.3M |
| 2026-06-29 | 53.22 | $13.62 | 1.9M |
| 2026-06-26 | 55.60 | $13.80 | 968738 |
| 2026-06-25 | 55.73 | $13.81 | 1.4M |
| 2026-06-24 | 54.50 | $13.69 | 1.6M |
| 2026-06-23 | 54.50 | $13.69 | 1.1M |
| 2026-06-22 | 56.39 | $13.85 | 1.2M |
| 2026-06-18 | 55.38 | $13.74 | 1.7M |
| 2026-06-17 | 53.72 | $13.56 | 1.7M |
| 2026-06-16 | 53.26 | $13.51 | 1.7M |
| 2026-06-15 | 53.87 | $13.57 | 1.2M |
| 2026-06-12 | 52.31 | $13.39 | 3.6M |
| 2026-06-11 | 52.14 | $13.37 | 2.4M |
| 2026-06-10 | 42.46 | $12.38 | 3.2M |
| 2026-06-09 | 43.13 | $12.46 | 2.5M |
| 2026-06-08 | 43.54 | $12.51 | 3.2M |
| 2026-06-05 | 44.91 | $12.68 | 2.0M |
| 2026-06-04 | 47.24 | $12.96 | 4.3M |
| 2026-06-03 | 64.16 | $14.46 | 1.5M |
| 2026-06-02 | 63.15 | $14.34 | 1.7M |
| 2026-06-01 | 61.62 | $14.16 | 3.7M |
| 2026-05-29 | 62.45 | $14.22 | 992601 |
| 2026-05-28 | 60.88 | $14.03 | 709878 |
| 2026-05-27 | 59.08 | $13.82 | 741235 |
| 2026-05-26 | 63.00 | $14.12 | 964971 |
| 2026-05-22 | 58.17 | $13.57 | 4.6M |
| 2026-05-21 | 57.50 | $13.50 | 950916 |
| 2026-05-20 | 52.06 | $12.98 | 1.1M |
| 2026-05-19 | 50.68 | $12.86 | 1.2M |
| 2026-05-18 | 45.73 | $12.46 | 545100 |
| 2026-05-15 | 49.51 | $12.78 | 950000 |
| 2026-05-14 | 51.66 | $12.95 | 617479 |
| 2026-05-13 | 48.93 | $12.73 | 659980 |
| 2026-05-12 | 46.99 | $12.58 | 1.1M |
| 2026-05-11 | 49.61 | $12.80 | 1.3M |
| 2026-05-08 | 49.12 | $12.76 | 1.4M |
| 2026-05-07 | 49.12 | $12.76 | 1.4M |
| 2026-05-06 | 49.45 | $12.79 | 2.8M |
| 2026-05-05 | 47.34 | $12.60 | 923200 |
| 2026-05-04 | 47.54 | $12.62 | 1.3M |
| 2026-05-01 | 46.04 | $12.48 | 1.2M |
| 2026-04-30 | 46.04 | $12.48 | 2.0M |
| 2026-04-29 | 40.92 | $12.01 | 1.5M |
| 2026-04-28 | 47.27 | $12.71 | 1.5M |
| 2026-04-27 | 45.90 | $12.59 | 1.6M |
| 2026-04-24 | 44.77 | $12.49 | 1.2M |
| 2026-04-23 | 39.86 | $12.08 | 890500 |
| 2026-04-22 | 41.57 | $12.28 | 806280 |
| 2026-04-21 | 40.10 | $12.16 | 1.1M |
| 2026-04-20 | 44.53 | $12.66 | 1.2M |
| 2026-04-17 | 44.53 | $12.66 | 1.8M |
| 2026-04-16 | 53.47 | $13.50 | 607500 |
| 2026-04-15 | 55.75 | $13.68 | 1.5M |
| 2026-04-14 | 53.77 | $13.49 | 758400 |
| 2026-04-13 | 56.16 | $13.68 | 581196 |
| 2026-04-10 | 60.44 | $14.00 | 555453 |
| 2026-04-09 | 58.86 | $13.83 | 982122 |
| 2026-04-08 | 58.86 | $13.83 | 957661 |
| 2026-04-07 | 56.15 | $13.54 | 1.0M |
| 2026-04-06 | 57.39 | $13.64 | 1.2M |
| 2026-04-02 | 55.91 | $13.48 | 853100 |
| 2026-04-01 | 54.12 | $13.29 | 1.3M |
| 2026-03-31 | 52.28 | $13.10 | 1.7M |
| 2026-03-30 | 48.23 | $12.71 | 1.3M |
| 2026-03-27 | 50.42 | $12.92 | 2.2M |
| 2026-03-26 | 50.63 | $12.94 | 1.2M |
| 2026-03-25 | 51.85 | $13.06 | 2.2M |
| 2026-03-24 | 48.93 | $12.76 | 2.3M |
| 2026-03-23 | 40.60 | $12.03 | 2.1M |
| 2026-03-20 | 37.27 | $11.78 | 3.0M |
| 2026-03-19 | 43.04 | $12.41 | 2.4M |
| 2026-03-18 | 43.34 | $12.44 | 1.1M |
| 2026-03-17 | 44.44 | $12.55 | 1.5M |
| 2026-03-16 | 43.45 | $12.47 | 1.2M |
| 2026-03-13 | 43.09 | $12.44 | 1.0M |
| 2026-03-12 | 46.06 | $12.76 | 1.6M |
| 2026-03-11 | 47.02 | $12.86 | 1.3M |
| 2026-03-10 | 45.62 | $12.73 | 2.2M |
| 2026-03-09 | 44.77 | $12.65 | 2.5M |
| 2026-03-06 | 45.36 | $12.72 | 1.4M |
| 2026-03-05 | 50.53 | $13.29 | 959666 |
| 2026-03-04 | 50.15 | $13.25 | 1.0M |
| 2026-03-03 | 50.33 | $13.27 | 2.0M |
| 2026-03-02 | 55.53 | $13.81 | 1.8M |
| 2026-02-27 | 54.96 | $13.74 | 3.1M |
| 2026-02-26 | 48.57 | $13.03 | 2.6M |
| 2026-02-25 | 46.86 | $12.86 | 1.1M |
| 2026-02-24 | 48.48 | $13.04 | 1.1M |
| 2026-02-23 | 47.13 | $12.90 | 1.2M |
| 2026-02-20 | 52.78 | $13.50 | 725445 |
| 2026-02-19 | 52.60 | $13.48 | 664900 |
| 2026-02-18 | 51.81 | $13.39 | 1.3M |
| 2026-02-17 | 52.18 | $13.43 | 1.5M |
| 2026-02-13 | 53.52 | $13.58 | 805234 |
| 2026-02-12 | 51.63 | $13.34 | 934600 |
| 2026-02-11 | 53.35 | $13.54 | 894800 |
| 2026-02-10 | 51.11 | $13.25 | 1.1M |
| 2026-02-09 | 54.18 | $13.61 | 1.6M |
| 2026-02-06 | 51.32 | $13.24 | 1.8M |
| 2026-02-05 | 43.34 | $12.36 | 1.7M |
| 2026-02-04 | 45.18 | $12.59 | 2.0M |
| 2026-02-03 | 49.33 | $13.07 | 2.0M |
| 2026-02-02 | 46.30 | $12.76 | 1.2M |
| 2026-01-30 | 46.47 | $12.78 | 1.8M |
| 2026-01-29 | 53.69 | $13.55 | 2.3M |
| 2026-01-28 | 58.02 | $13.94 | 2.7M |
| 2026-01-27 | 56.92 | $13.81 | 3.8M |
| 2026-01-26 | 47.20 | $12.85 | 1.4M |
| 2026-01-23 | 45.37 | $12.70 | 914053 |
| 2026-01-22 | 42.47 | $12.47 | 1.6M |
| 2026-01-21 | 41.05 | $12.36 | 2.7M |
| 2026-01-20 | 46.63 | $12.92 | 2.6M |
| 2026-01-16 | 41.80 | $12.56 | 2.6M |
| 2026-01-15 | 38.73 | $12.35 | 842216 |
| 2026-01-14 | 34.84 | $12.10 | 1.2M |
| 2026-01-13 | 35.43 | $12.17 | 1.2M |
| 2026-01-12 | 35.52 | $12.18 | 1.2M |
| 2026-01-09 | 37.08 | $12.37 | 1.3M |
| 2026-01-08 | 34.63 | $12.20 | 771038 |
| 2026-01-07 | 35.64 | $12.33 | 1.1M |
| 2026-01-06 | 38.86 | $12.72 | 1.4M |
| 2026-01-05 | 40.19 | $12.87 | 1.3M |
| 2026-01-02 | 41.53 | $13.02 | 1.2M |
| 2025-12-31 | 36.41 | $12.64 | 709445 |
| 2025-12-30 | 36.57 | $12.66 | 1.2M |
| 2025-12-29 | 37.03 | $12.72 | 1.1M |
| 2025-12-26 | 37.95 | $12.84 | 570513 |
| 2025-12-24 | 36.58 | $12.73 | 708200 |
| 2025-12-23 | 36.34 | $12.71 | 910049 |
| 2025-12-22 | 33.31 | $12.46 | 1.6M |
| 2025-12-19 | 33.74 | $12.53 | 2.4M |
| 2025-12-18 | 33.97 | $12.57 | 2.1M |
| 2025-12-17 | 35.39 | $12.81 | 2.2M |
| 2025-12-16 | 40.52 | $13.58 | 929300 |
| 2025-12-15 | 41.33 | $13.69 | 1.2M |
| 2025-12-12 | 42.51 | $13.85 | 1.1M |
| 2025-12-11 | 47.06 | $14.42 | 1.4M |
| 2025-12-10 | 47.40 | $14.46 | 1.8M |
| 2025-12-09 | 48.64 | $14.61 | 1.8M |
| 2025-12-08 | 43.98 | $14.11 | 1.1M |
| 2025-12-05 | 43.50 | $14.06 | 784913 |
| 2025-12-04 | 44.98 | $14.26 | 993016 |
| 2025-12-03 | 42.56 | $14.00 | 699900 |
| 2025-12-02 | 42.97 | $14.06 | 1.3M |
| 2025-12-01 | 44.20 | $14.24 | 1.4M |
| 2025-11-28 | 46.37 | $14.55 | 782218 |
| 2025-11-26 | 42.11 | $14.06 | 889000 |
| 2025-11-25 | 41.57 | $14.00 | 1.4M |
| 2025-11-24 | 42.77 | $14.19 | 2.1M |
| 2025-11-21 | 38.41 | $13.70 | 2.3M |
| 2025-11-20 | 39.22 | $13.84 | 2.0M |
| 2025-11-19 | 43.18 | $14.48 | 1.7M |
| 2025-11-18 | 42.66 | $14.42 | 1.4M |
| 2025-11-17 | 41.14 | $14.24 | 2.1M |
| 2025-11-14 | 43.20 | $14.58 | 1.5M |
| 2025-11-13 | 41.82 | $14.41 | 3.6M |
| 2025-11-12 | 47.28 | $15.26 | 1.2M |
| 2025-11-11 | 49.21 | $15.53 | 1.3M |
| 2025-11-10 | 50.98 | $15.77 | 2.2M |
| 2025-11-07 | 49.10 | $15.51 | 4.1M |
| 2025-11-06 | 44.68 | $14.94 | 9.3M |
| 2025-11-05 | 61.99 | $16.87 | 2.3M |
| 2025-11-04 | 60.56 | $16.68 | 1.9M |
| 2025-11-03 | 73.54 | $17.62 | 1.4M |
| 2025-10-31 | 74.35 | $17.67 | 996122 |
| 2025-10-30 | 74.19 | $17.64 | 1.6M |
| 2025-10-29 | 75.54 | $17.73 | 1.7M |
| 2025-10-28 | 72.47 | $17.15 | 2.1M |
| 2025-10-27 | 71.59 | $17.00 | 1.5M |
| 2025-10-24 | 75.72 | $17.27 | 1.5M |
| 2025-10-23 | 75.52 | $17.23 | 2.1M |
| 2025-10-22 | 72.88 | $16.73 | 2.4M |
| 2025-10-21 | 72.77 | $16.71 | 1.6M |
| 2025-10-20 | 74.96 | $16.86 | 2.5M |
| 2025-10-17 | 73.50 | $16.57 | 2.7M |
| 2025-10-16 | 79.44 | $16.96 | 2.2M |
| 2025-10-15 | 80.71 | $17.04 | 2.8M |
| 2025-10-14 | 79.50 | $16.73 | 4.3M |
| 2025-10-13 | 85.58 | $17.10 | 6.9M |
| 2025-10-10 | 79.51 | $15.59 | 4.1M |
| 2025-10-09 | 79.72 | $15.60 | 1.3M |
| 2025-10-08 | 79.92 | $15.61 | 3.1M |
| 2025-10-07 | 76.47 | $15.00 | 1.2M |
| 2025-10-06 | 74.20 | $14.67 | 2.0M |
| 2025-10-03 | 72.67 | $14.47 | 3.4M |
| 2025-10-02 | 65.15 | $13.70 | 1.3M |
| 2025-10-01 | 67.44 | $13.80 | 3.7M |
| 2025-09-30 | 65.96 | $13.67 | 836000 |
| 2025-09-29 | 65.96 | $13.67 | 466800 |
| 2025-09-26 | 65.41 | $13.62 | 526940 |
| 2025-09-25 | 63.99 | $13.49 | 741145 |
| 2025-09-24 | 67.02 | $13.64 | 616316 |
| 2025-09-23 | 66.82 | $13.62 | 670500 |
| 2025-09-22 | 71.74 | $13.86 | 1.8M |
| 2025-09-19 | 69.80 | $13.64 | 1.7M |
| 2025-09-18 | 68.20 | $13.47 | 1.4M |
| 2025-09-17 | 64.76 | $13.14 | 1.2M |
| 2025-09-16 | 62.28 | $12.93 | 488100 |
| 2025-09-15 | 63.70 | $13.00 | 1.7M |
| 2025-09-12 | 59.17 | $12.64 | 699824 |
| 2025-09-11 | 59.36 | $12.65 | 947900 |
| 2025-09-10 | 59.93 | $12.68 | 705300 |
| 2025-09-09 | 55.51 | $12.35 | 918200 |
| 2025-09-08 | 54.93 | $12.31 | 1.1M |
| 2025-09-05 | 54.52 | $12.28 | 524747 |
| 2025-09-04 | 52.28 | $12.12 | 1.6M |
| 2025-09-03 | 51.14 | $12.04 | 725738 |
| 2025-09-02 | 52.02 | $12.10 | 567800 |
| 2025-08-29 | 55.05 | $12.30 | 2.2M |
| 2025-08-28 | 60.20 | $12.61 | 704791 |
| 2025-08-27 | 52.90 | $12.07 | 490733 |
| 2025-08-26 | 56.36 | $12.26 | 432700 |
| 2025-08-25 | 54.88 | $12.16 | 979148 |
| 2025-08-22 | 54.45 | $12.13 | 2.8M |
| 2025-08-21 | 57.63 | $12.31 | 647100 |
| 2025-08-20 | 57.63 | $12.31 | 660047 |
| 2025-08-19 | 58.67 | $12.37 | 650900 |
| 2025-08-18 | 61.10 | $12.51 | 729800 |
| 2025-08-15 | 59.14 | $12.34 | 750542 |
| 2025-08-14 | 61.92 | $12.50 | 1.8M |
| 2025-08-13 | 59.07 | $12.25 | 994138 |
| 2025-08-12 | 59.24 | $12.26 | 839100 |
| 2025-08-11 | 56.15 | $12.00 | 4.4M |
| 2025-08-08 | 57.42 | $12.08 | 1.0M |
| 2025-08-07 | 56.72 | $12.02 | 845942 |
| 2025-08-06 | 59.02 | $12.17 | 1.1M |
| 2025-08-05 | 57.94 | $12.07 | 1.7M |
| 2025-08-04 | 65.30 | $12.52 | 683800 |
| 2025-08-01 | 63.85 | $12.37 | 1.5M |
| 2025-07-31 | 60.49 | $12.05 | 1.6M |
| 2025-07-30 | 64.40 | $12.27 | 1.2M |
| 2025-07-29 | 63.06 | $12.14 | 1.2M |
| 2025-07-28 | 64.12 | $12.20 | 1.4M |
| 2025-07-25 | 65.33 | $12.27 | 1.0M |
| 2025-07-24 | 66.18 | $12.32 | 1.0M |
| 2025-07-23 | 70.92 | $12.59 | 885400 |
| 2025-07-22 | 68.54 | $12.29 | 676500 |
| 2025-07-21 | 68.21 | $12.25 | 1.4M |
| 2025-07-18 | 70.13 | $12.36 | 1.6M |
| 2025-07-17 | 67.95 | $12.08 | 1.0M |
| 2025-07-16 | 66.88 | $11.95 | 1.4M |
| 2025-07-15 | 64.84 | $11.71 | 1.1M |
| 2025-07-14 | 64.05 | $11.62 | 1.4M |
| 2025-07-11 | 62.16 | $11.41 | 1.2M |
| 2025-07-10 | 60.17 | $11.20 | 1.2M |
| 2025-07-09 | 53.15 | $10.57 | 758800 |
| 2025-07-08 | 51.21 | $10.42 | 792000 |
| 2025-07-07 | 53.75 | $10.60 | 773900 |
| 2025-07-03 | 59.87 | $10.99 | 519100 |
| 2025-07-02 | 55.42 | $10.63 | 1.4M |
| 2025-07-01 | 56.75 | $10.71 | 586900 |
| 2025-06-30 | 58.07 | $10.79 | 779000 |
| 2025-06-27 | 56.87 | $10.69 | 1.2M |
| 2025-06-26 | 57.18 | $10.71 | 1.2M |
| 2025-06-25 | 59.49 | $10.86 | 953117 |
| 2025-06-24 | 61.86 | $11.01 | 976200 |
| 2025-06-23 | 61.76 | $11.00 | 1.1M |
| 2025-06-20 | 61.58 | $10.98 | 3.2M |
| 2025-06-18 | 67.79 | $11.38 | 1.8M |
| 2025-06-17 | 67.16 | $11.30 | 1.6M |
| 2025-06-16 | 69.92 | $11.47 | 1.7M |
| 2025-06-13 | 67.05 | $11.09 | 2.6M |
| 2025-06-12 | 72.60 | $11.41 | 3.5M |
| 2025-06-11 | 64.36 | $10.47 | 2.3M |
| 2025-06-10 | 63.59 | $10.40 | 1.9M |
| 2025-06-09 | 63.78 | $10.41 | 3.0M |
| 2025-06-06 | 63.26 | $10.36 | 2.3M |
| 2025-06-05 | 62.55 | $10.29 | 1.9M |
| 2025-06-04 | 60.91 | $10.13 | 1.3M |
| 2025-06-03 | 65.33 | $10.39 | 2.0M |
| 2025-06-02 | 60.03 | $9.89 | 1.1M |
| 2025-05-30 | 58.47 | $9.76 | 1.9M |
| 2025-05-29 | 57.86 | $9.71 | 1.8M |
| 2025-05-28 | 57.27 | $9.66 | 2.5M |
| 2025-05-27 | 54.62 | $9.44 | 2.4M |
| 2025-05-23 | 50.79 | $9.15 | 1.4M |
| 2025-05-22 | 47.91 | $8.95 | 703500 |
| 2025-05-21 | 46.73 | $8.87 | 815936 |
| 2025-05-20 | 50.55 | $9.15 | 1.7M |
| 2025-05-19 | 47.80 | $8.96 | 712713 |
| 2025-05-16 | 49.88 | $9.11 | 824843 |
| 2025-05-15 | 49.74 | $9.10 | 1.2M |
| 2025-05-14 | 48.38 | $9.00 | 1.3M |
| 2025-05-13 | 50.32 | $9.15 | 689917 |
| 2025-05-12 | 46.96 | $8.90 | 1.1M |
| 2025-05-09 | 43.47 | $8.66 | 1.3M |
| 2025-05-08 | 41.18 | $8.51 | 874700 |
| 2025-05-07 | 41.28 | $8.52 | 3.1M |
| 2025-05-06 | 47.58 | $9.06 | 940337 |
| 2025-05-05 | 48.49 | $9.13 | 680943 |
| 2025-05-02 | 50.31 | $9.27 | 664100 |
| 2025-05-01 | 47.35 | $9.05 | 808290 |
| 2025-04-30 | 45.38 | $8.91 | 819418 |
| 2025-04-29 | 47.55 | $9.09 | 645000 |
| 2025-04-28 | 46.33 | $9.00 | 1.1M |
| 2025-04-25 | 46.20 | $8.99 | 1.5M |
| 2025-04-24 | 43.56 | $8.79 | 937800 |
| 2025-04-23 | 40.51 | $8.57 | 555237 |
| 2025-04-22 | 40.23 | $8.55 | 1.2M |
| 2025-04-21 | 38.58 | $8.43 | 1.3M |
| 2025-04-17 | 41.18 | $8.72 | 1.0M |
| 2025-04-16 | 40.53 | $8.67 | 906706 |
| 2025-04-15 | 39.76 | $8.61 | 2.1M |
| 2025-04-14 | 41.01 | $8.76 | 589300 |
| 2025-04-11 | 40.18 | $8.69 | 739643 |
| 2025-04-10 | 38.15 | $8.52 | 1.2M |
| 2025-04-09 | 40.53 | $8.83 | 1.9M |
| 2025-04-08 | 31.81 | $8.16 | 1.3M |
| 2025-04-07 | 32.97 | $8.33 | 935600 |
| 2025-04-04 | 30.56 | $8.16 | 2.0M |
| 2025-04-03 | 38.56 | $9.19 | 1.1M |
| 2025-04-02 | 42.46 | $9.57 | 696736 |
| 2025-04-01 | 40.97 | $9.47 | 694038 |
| 2025-03-31 | 39.17 | $9.35 | 1.5M |
| 2025-03-28 | 40.34 | $9.47 | 1.1M |
| 2025-03-27 | 39.48 | $9.41 | 1.0M |
| 2025-03-26 | 41.46 | $9.62 | 847642 |
| 2025-03-25 | 43.43 | $9.82 | 846643 |
| 2025-03-24 | 42.91 | $9.78 | 1.4M |
| 2025-03-21 | 42.42 | $9.74 | 2.2M |
| 2025-03-20 | 42.77 | $9.78 | 560206 |
| 2025-03-19 | 42.85 | $9.79 | 781700 |
| 2025-03-18 | 40.37 | $9.57 | 793000 |
| 2025-03-17 | 41.30 | $9.69 | 1.5M |
| 2025-03-14 | 39.54 | $9.53 | 1.6M |
| 2025-03-13 | 38.22 | $9.41 | 800715 |
| 2025-03-12 | 39.95 | $9.66 | 2.7M |
| 2025-03-11 | 36.22 | $9.32 | 4.2M |
| 2025-03-10 | 29.37 | $8.76 | 2.4M |
| 2025-03-07 | 32.71 | $9.32 | 2.6M |
| 2025-03-06 | 33.09 | $9.38 | 1.7M |
| 2025-03-05 | 36.10 | $9.83 | 1.5M |
| 2025-03-04 | 34.47 | $9.70 | 2.1M |
| 2025-03-03 | 37.26 | $10.10 | 1.6M |
| 2025-02-28 | 39.06 | $10.34 | 3.4M |
| 2025-02-27 | 37.13 | $10.18 | 2.0M |
| 2025-02-26 | 41.50 | $10.74 | 1.2M |
| 2025-02-25 | 40.06 | $10.62 | 2.3M |
| 2025-02-24 | 41.35 | $10.78 | 2.5M |
| 2025-02-21 | 42.31 | $10.90 | 5.5M |
| 2025-02-20 | 45.51 | $11.28 | 2.4M |
| 2025-02-19 | 36.93 | $10.56 | 2.6M |
| 2025-02-18 | 37.24 | $10.60 | 3.0M |
| 2025-02-14 | 36.35 | $10.53 | 815300 |
| 2025-02-13 | 34.98 | $10.42 | 887569 |
| 2025-02-12 | 34.74 | $10.40 | 2.3M |
| 2025-02-11 | 35.75 | $10.56 | 2.9M |
| 2025-02-10 | 36.97 | $10.75 | 2.6M |
| 2025-02-07 | 37.55 | $10.84 | 2.9M |
| 2025-02-06 | 37.73 | $10.87 | 3.3M |
| 2025-02-05 | 37.91 | $10.90 | 2.0M |
| 2025-02-04 | 39.45 | $11.16 | 1.3M |
| 2025-02-03 | 38.72 | $11.08 | 1.5M |
| 2025-01-31 | 41.06 | $11.48 | 1.4M |
| 2025-01-30 | 41.42 | $11.54 | 1.5M |
| 2025-01-29 | 35.96 | $10.92 | 3.6M |
| 2025-01-28 | 33.10 | $10.62 | 2.0M |
| 2025-01-27 | 33.48 | $10.70 | 4.1M |
| 2025-01-24 | 53.73 | $13.47 | 1.5M |
| 2025-01-23 | 53.25 | $13.42 | 2.6M |
| 2025-01-22 | 57.36 | $13.78 | 2.3M |
| 2025-01-21 | 66.28 | $14.44 | 1.0M |
| 2025-01-17 | 65.11 | $14.29 | 1.9M |
| 2025-01-16 | 59.80 | $13.69 | 2.7M |
| 2025-01-15 | 54.67 | $13.22 | 1.2M |
| 2025-01-14 | 52.08 | $13.01 | 1.2M |
| 2025-01-13 | 51.45 | $12.96 | 1.6M |
| 2025-01-10 | 55.01 | $13.22 | 1.5M |
| 2025-01-08 | 55.58 | $13.26 | 2.8M |
| 2025-01-07 | 60.74 | $13.61 | 1.6M |
| 2025-01-06 | 68.52 | $14.06 | 3.4M |
| 2025-01-03 | 71.02 | $14.19 | 1.0M |
| 2025-01-02 | 70.15 | $14.08 | 1.4M |
| 2024-12-31 | 71.45 | $14.15 | 959209 |
| 2024-12-30 | 73.87 | $14.28 | 808500 |
| 2024-12-27 | 73.61 | $14.24 | 579576 |
| 2024-12-26 | 73.78 | $14.25 | 340018 |
| 2024-12-24 | 73.48 | $14.20 | 377318 |
| 2024-12-23 | 73.31 | $14.17 | 1.1M |
| 2024-12-20 | 71.41 | $13.85 | 2.2M |
| 2024-12-19 | 72.33 | $13.91 | 1.6M |
| 2024-12-18 | 73.07 | $13.96 | 2.3M |
| 2024-12-17 | 78.77 | $14.33 | 2.1M |
| 2024-12-16 | 76.82 | $13.91 | 1.3M |
| 2024-12-13 | 74.01 | $13.39 | 1.1M |
| 2024-12-12 | 72.49 | $13.14 | 905800 |
| 2024-12-11 | 73.31 | $13.19 | 778916 |
| 2024-12-10 | 72.84 | $13.11 | 1.2M |
| 2024-12-09 | 72.39 | $13.03 | 1.7M |
| 2024-12-06 | 79.52 | $13.48 | 2.9M |
| 2024-12-05 | 76.09 | $12.79 | 2.6M |
| 2024-12-04 | 67.85 | $11.68 | 891300 |
| 2024-12-03 | 66.37 | $11.53 | 1.0M |
| 2024-12-02 | 67.55 | $11.59 | 1.3M |
| 2024-11-29 | 64.21 | $11.26 | 256600 |
| 2024-11-27 | 62.31 | $11.09 | 860300 |
| 2024-11-26 | 59.67 | $10.87 | 672857 |
| 2024-11-25 | 58.67 | $10.79 | 479040 |
| 2024-11-22 | 58.18 | $10.75 | 1.2M |
| 2024-11-21 | 61.12 | $10.92 | 2.4M |
| 2024-11-20 | 52.56 | $10.28 | 470109 |
| 2024-11-19 | 53.79 | $10.35 | 479700 |
| 2024-11-18 | 53.04 | $10.30 | 567300 |
| 2024-11-15 | 52.46 | $10.26 | 1.0M |
| 2024-11-14 | 54.22 | $10.37 | 925900 |
| 2024-11-13 | 48.73 | $10.00 | 634137 |
| 2024-11-12 | 48.88 | $10.01 | 647721 |
| 2024-11-11 | 49.16 | $10.03 | 843044 |
| 2024-11-08 | 53.19 | $10.30 | 642289 |
| 2024-11-07 | 57.15 | $10.54 | 2.2M |
| 2024-11-06 | 55.72 | $10.43 | 1.4M |
| 2024-11-05 | 68.36 | $11.07 | 1.6M |
| 2024-11-04 | 57.08 | $10.29 | 1.1M |
| 2024-11-01 | 56.71 | $10.27 | 880300 |
| 2024-10-31 | 60.75 | $10.43 | 596600 |
| 2024-10-30 | 62.61 | $10.50 | 1.0M |
| 2024-10-29 | 54.95 | $10.09 | 628821 |
| 2024-10-28 | 58.27 | $10.21 | 437400 |
| 2024-10-25 | 57.25 | $10.16 | 447923 |
| 2024-10-24 | 57.05 | $10.15 | 599815 |
| 2024-10-23 | 56.86 | $10.14 | 905845 |
| 2024-10-22 | 60.44 | $10.28 | 406858 |
| 2024-10-21 | 60.44 | $10.28 | 518423 |
| 2024-10-18 | 65.79 | $10.48 | 461100 |
| 2024-10-17 | 66.63 | $10.51 | 667600 |
| 2024-10-16 | 68.00 | $10.56 | 536900 |
| 2024-10-15 | 63.74 | $10.26 | 934627 |
| 2024-10-14 | 63.74 | $10.26 | 396514 |
| 2024-10-11 | 65.58 | $10.33 | 630700 |
| 2024-10-10 | 64.46 | $10.25 | 731221 |
| 2024-10-09 | 63.77 | $10.20 | 605036 |
| 2024-10-08 | 67.54 | $10.35 | 658122 |
| 2024-10-07 | 70.16 | $10.45 | 1.3M |
| 2024-10-04 | 76.37 | $10.67 | 664008 |
| 2024-10-03 | 74.31 | $10.46 | 808563 |
| 2024-10-02 | 76.74 | $10.54 | 1.2M |
| 2024-10-01 | 77.94 | $10.58 | 1.1M |
| 2024-09-30 | 75.97 | $10.36 | 403608 |
| 2024-09-27 | 75.97 | $10.36 | 1.1M |
| 2024-09-26 | 79.78 | $10.49 | 1.2M |
| 2024-09-25 | 78.77 | $10.36 | 755300 |
| 2024-09-24 | 77.62 | $10.22 | 798719 |
| 2024-09-23 | 76.23 | $10.06 | 1.1M |
| 2024-09-20 | 73.70 | $9.80 | 1.6M |
| 2024-09-19 | 67.36 | $9.30 | 524000 |
| 2024-09-18 | 67.36 | $9.30 | 656423 |
| 2024-09-17 | 71.40 | $9.43 | 718245 |
| 2024-09-16 | 68.35 | $9.21 | 480200 |
| 2024-09-13 | 66.98 | $9.12 | 632720 |
| 2024-09-12 | 67.60 | $9.14 | 314037 |
| 2024-09-11 | 65.96 | $9.03 | 441700 |
| 2024-09-10 | 68.66 | $9.12 | 497823 |
| 2024-09-09 | 67.68 | $9.05 | 446849 |
| 2024-09-06 | 65.96 | $8.93 | 481200 |
| 2024-09-05 | 66.81 | $8.96 | 730000 |
| 2024-09-04 | 65.40 | $8.86 | 597524 |
| 2024-09-03 | 62.52 | $8.67 | 502100 |
| 2024-08-30 | 66.09 | $8.80 | 321928 |
| 2024-08-29 | 68.08 | $8.87 | 708073 |
| 2024-08-28 | 67.55 | $8.83 | 572813 |
| 2024-08-27 | 72.09 | $8.99 | 936946 |
| 2024-08-26 | 71.29 | $8.92 | 1.0M |
| 2024-08-23 | 69.12 | $8.74 | 708505 |
| 2024-08-22 | 66.00 | $8.51 | 478833 |
| 2024-08-21 | 65.71 | $8.49 | 368600 |
| 2024-08-20 | 64.87 | $8.43 | 640800 |
| 2024-08-19 | 64.87 | $8.43 | 549539 |
| 2024-08-16 | 64.87 | $8.43 | 816300 |
| 2024-08-15 | 67.23 | $8.53 | 1.1M |
| 2024-08-14 | 64.67 | $8.32 | 681647 |
| 2024-08-13 | 63.64 | $8.24 | 538800 |
| 2024-08-12 | 62.33 | $8.14 | 434410 |
| 2024-08-09 | 61.14 | $8.05 | 665000 |
| 2024-08-08 | 61.97 | $8.09 | 826500 |
| 2024-08-07 | 62.57 | $8.12 | 1.3M |
| 2024-08-06 | 64.36 | $8.21 | 1.5M |
| 2024-08-05 | 56.50 | $7.61 | 1.1M |
| 2024-08-02 | 66.21 | $8.03 | 1.4M |
| 2024-08-01 | 69.45 | $8.15 | 1.7M |
| 2024-07-31 | 59.99 | $7.54 | 1.2M |
| 2024-07-30 | 56.19 | $7.36 | 692929 |
| 2024-07-29 | 56.76 | $7.38 | 572500 |
| 2024-07-26 | 55.48 | $7.32 | 828725 |
| 2024-07-25 | 56.00 | $7.34 | 761489 |
| 2024-07-24 | 53.93 | $7.24 | 1.1M |
| 2024-07-23 | 47.30 | $6.96 | 1.0M |
| 2024-07-22 | 46.52 | $6.93 | 881654 |
| 2024-07-19 | 49.06 | $7.04 | 597700 |
| 2024-07-18 | 55.90 | $7.30 | 721600 |
| 2024-07-17 | 61.56 | $7.48 | 960700 |
| 2024-07-16 | 55.91 | $7.24 | 669930 |
| 2024-07-15 | 55.39 | $7.22 | 652747 |
| 2024-07-12 | 60.46 | $7.37 | 660800 |
| 2024-07-11 | 58.03 | $7.27 | 861334 |
| 2024-07-10 | 50.85 | $7.02 | 556822 |
| 2024-07-09 | 45.54 | $6.87 | 352602 |
| 2024-07-08 | 47.15 | $6.92 | 367603 |
| 2024-07-05 | 47.15 | $6.92 | 413623 |
| 2024-07-03 | 47.76 | $6.94 | 233600 |
| 2024-07-02 | 47.11 | $6.92 | 666600 |
| 2024-07-01 | 49.15 | $6.99 | 263700 |
| 2024-06-28 | 51.88 | $7.08 | 620500 |
| 2024-06-27 | 50.12 | $7.02 | 393200 |
| 2024-06-26 | 47.38 | $6.93 | 469912 |
| 2024-06-25 | 49.09 | $6.99 | 537313 |
| 2024-06-24 | 50.24 | $7.03 | 667933 |
| 2024-06-21 | 49.96 | $7.02 | 3.4M |
| 2024-06-20 | 51.60 | $7.08 | 764900 |
| 2024-06-18 | 48.66 | $6.97 | 498703 |
| 2024-06-17 | 51.36 | $7.07 | 751826 |
| 2024-06-14 | 48.08 | $6.95 | 412800 |
| 2024-06-13 | 47.80 | $6.94 | 905700 |
| 2024-06-12 | 53.84 | $7.16 | 754700 |
| 2024-06-11 | 55.35 | $7.21 | 662741 |
| 2024-06-10 | 57.49 | $7.28 | 547726 |
| 2024-06-07 | 55.13 | $7.18 | 750900 |
| 2024-06-06 | 58.85 | $7.30 | 472400 |
| 2024-06-05 | 57.72 | $7.25 | 498815 |
| 2024-06-04 | 54.65 | $7.12 | 731820 |
| 2024-06-03 | 56.45 | $7.18 | 562800 |
| 2024-05-31 | 57.04 | $7.20 | 715439 |
| 2024-05-30 | 56.83 | $7.19 | 675400 |
| 2024-05-29 | 53.73 | $7.05 | 517530 |
| 2024-05-28 | 55.35 | $7.11 | 940300 |
| 2024-05-24 | 55.13 | $7.10 | 920931 |
| 2024-05-23 | 51.38 | $6.93 | 708500 |
| 2024-05-22 | 55.26 | $7.08 | 455300 |
| 2024-05-21 | 58.62 | $7.20 | 612400 |
| 2024-05-20 | 60.37 | $7.26 | 379500 |
| 2024-05-17 | 59.60 | $7.22 | 596200 |
| 2024-05-16 | 62.16 | $7.31 | 574068 |
| 2024-05-15 | 59.21 | $7.15 | 766853 |
| 2024-05-14 | 55.27 | $6.96 | 836026 |
| 2024-05-13 | 57.49 | $7.04 | 834954 |
| 2024-05-10 | 59.77 | $7.12 | 2.0M |
| 2024-05-09 | 62.72 | $7.22 | 1.4M |
| 2024-05-08 | 65.81 | $7.32 | 1.1M |
| 2024-05-07 | 62.09 | $7.11 | 1.2M |
| 2024-05-06 | 65.65 | $7.22 | 1.1M |
| 2024-05-03 | 62.89 | $7.07 | 1.4M |
| 2024-05-02 | 55.68 | $6.75 | 668300 |
| 2024-05-01 | 54.09 | $6.69 | 770716 |
| 2024-04-30 | 52.75 | $6.64 | 556200 |
| 2024-04-29 | 51.68 | $6.60 | 654358 |
| 2024-04-26 | 52.53 | $6.63 | 843000 |
| 2024-04-25 | 58.63 | $6.83 | 1.7M |
| 2024-04-24 | 53.21 | $6.62 | 679300 |
| 2024-04-23 | 50.25 | $6.52 | 833534 |
| 2024-04-22 | 49.34 | $6.49 | 1.0M |
| 2024-04-19 | 48.14 | $6.45 | 1.5M |
| 2024-04-18 | 47.55 | $6.43 | 984472 |
| 2024-04-17 | 40.82 | $6.22 | 1.0M |
| 2024-04-16 | 36.78 | $6.11 | 1.1M |
| 2024-04-15 | 36.40 | $6.10 | 1.0M |
| 2024-04-12 | 34.94 | $6.06 | 740934 |
| 2024-04-11 | 37.17 | $6.17 | 1.3M |
| 2024-04-10 | 36.11 | $6.14 | 1.0M |
| 2024-04-09 | 39.96 | $6.32 | 695100 |
| 2024-04-08 | 37.86 | $6.26 | 751856 |
| 2024-04-05 | 39.61 | $6.34 | 573600 |
| 2024-04-04 | 41.43 | $6.42 | 628168 |
| 2024-04-03 | 38.76 | $6.34 | 680253 |
| 2024-04-02 | 38.97 | $6.35 | 508800 |
| 2024-04-01 | 40.22 | $6.41 | 570112 |
| 2024-03-28 | 40.63 | $6.43 | 932300 |
| 2024-03-27 | 41.03 | $6.45 | 606600 |
| 2024-03-26 | 39.33 | $6.39 | 817911 |
| 2024-03-25 | 37.03 | $6.31 | 1.1M |
| 2024-03-22 | 39.71 | $6.46 | 560604 |
| 2024-03-21 | 38.30 | $6.41 | 807625 |
| 2024-03-20 | 37.46 | $6.38 | 1.6M |
| 2024-03-19 | 36.09 | $6.33 | 920336 |
| 2024-03-18 | 38.67 | $6.49 | 651800 |
| 2024-03-15 | 33.59 | $6.31 | 1.8M |
| 2024-03-14 | 36.99 | $6.52 | 513157 |
| 2024-03-13 | 38.21 | $6.59 | 854116 |
| 2024-03-12 | 34.70 | $6.47 | 1.1M |
| 2024-03-11 | 42.31 | $6.87 | 571500 |
| 2024-03-08 | 43.92 | $6.94 | 871951 |
| 2024-03-07 | 42.74 | $6.90 | 594926 |
| 2024-03-06 | 41.28 | $6.85 | 526400 |
| 2024-03-05 | 40.11 | $6.81 | 460123 |
| 2024-03-04 | 40.30 | $6.82 | 457600 |
| 2024-03-01 | 40.48 | $6.83 | 448167 |
| 2024-02-29 | 41.19 | $6.87 | 653700 |
| 2024-02-28 | 41.88 | $6.91 | 404400 |
| 2024-02-27 | 46.34 | $7.15 | 641900 |
| 2024-02-26 | 42.98 | $7.01 | 1.2M |
| 2024-02-23 | 49.74 | $7.33 | 1.7M |
| 2024-02-22 | 40.25 | $6.99 | 876344 |
| 2024-02-21 | 37.27 | $6.90 | 500863 |
| 2024-02-20 | 35.92 | $6.86 | 544501 |
| 2024-02-16 | 36.48 | $6.89 | 692031 |
| 2024-02-15 | 37.98 | $6.97 | 720800 |
| 2024-02-14 | 34.47 | $6.86 | 662900 |
| 2024-02-13 | 34.15 | $6.85 | 1.1M |
| 2024-02-12 | 37.28 | $7.03 | 1.1M |
| 2024-02-09 | 36.66 | $7.01 | 978895 |
| 2024-02-08 | 30.89 | $6.83 | 609957 |
| 2024-02-07 | 31.49 | $6.87 | 378911 |
| 2024-02-06 | 32.71 | $6.95 | 538252 |
| 2024-02-05 | 30.14 | $6.87 | 760912 |
| 2024-02-02 | 34.71 | $7.16 | 605500 |
| 2024-02-01 | 37.50 | $7.31 | 770953 |
| 2024-01-31 | 35.19 | $7.24 | 578500 |
| 2024-01-30 | 36.47 | $7.31 | 595300 |
| 2024-01-29 | 39.40 | $7.46 | 294132 |
| 2024-01-26 | 40.85 | $7.53 | 488112 |
| 2024-01-25 | 36.74 | $7.40 | 532050 |
| 2024-01-24 | 33.71 | $7.31 | 473700 |
| 2024-01-23 | 36.08 | $7.44 | 314400 |
| 2024-01-22 | 38.03 | $7.54 | 382244 |
| 2024-01-19 | 38.83 | $7.58 | 584700 |
| 2024-01-18 | 36.29 | $7.50 | 292600 |
| 2024-01-17 | 37.40 | $7.56 | 404300 |
| 2024-01-16 | 40.75 | $7.73 | 630400 |
| 2024-01-12 | 41.37 | $7.76 | 294418 |
| 2024-01-11 | 42.81 | $7.83 | 425022 |
| 2024-01-10 | 45.40 | $7.95 | 366800 |
| 2024-01-09 | 44.87 | $7.93 | 350100 |
| 2024-01-08 | 48.42 | $8.09 | 433400 |
| 2024-01-05 | 46.93 | $8.03 | 399100 |
| 2024-01-04 | 47.58 | $8.06 | 325400 |
| 2024-01-03 | 50.25 | $8.18 | 311074 |
| 2024-01-02 | 52.35 | $8.27 | 409900 |
| 2023-12-29 | 53.28 | $8.31 | 321600 |
| 2023-12-28 | 52.88 | $8.29 | 262542 |
| 2023-12-27 | 52.88 | $8.29 | 299166 |
| 2023-12-26 | 54.35 | $8.36 | 104100 |
| 2023-12-22 | 53.11 | $8.29 | 324831 |
| 2023-12-21 | 50.56 | $8.15 | 645400 |
| 2023-12-20 | 48.86 | $8.06 | 503130 |
| 2023-12-19 | 51.09 | $8.18 | 621700 |
| 2023-12-18 | 46.88 | $7.96 | 485300 |
| 2023-12-15 | 48.13 | $8.03 | 1.9M |
| 2023-12-14 | 50.32 | $8.15 | 715100 |
| 2023-12-13 | 46.46 | $7.95 | 658400 |
| 2023-12-12 | 39.55 | $7.64 | 498834 |
| 2023-12-11 | 40.67 | $7.71 | 858901 |
| 2023-12-08 | 46.83 | $8.05 | 261000 |
| 2023-12-07 | 48.26 | $8.12 | 341400 |
| 2023-12-06 | 49.07 | $8.16 | 336524 |
| 2023-12-05 | 47.17 | $8.07 | 416623 |
| 2023-12-04 | 48.90 | $8.16 | 409709 |
| 2023-12-01 | 50.27 | $8.23 | 384800 |
| 2023-11-30 | 48.71 | $8.15 | 348838 |
| 2023-11-29 | 47.14 | $8.07 | 291949 |
| 2023-11-28 | 47.49 | $8.09 | 333218 |
| 2023-11-27 | 46.94 | $8.06 | 300000 |
| 2023-11-24 | 47.90 | $8.12 | 181800 |
| 2023-11-22 | 45.24 | $7.97 | 483774 |
| 2023-11-21 | 43.97 | $7.90 | 1.0M |
| 2023-11-20 | 52.55 | $8.42 | 312131 |
| 2023-11-17 | 51.87 | $8.38 | 389200 |
| 2023-11-16 | 50.33 | $8.29 | 255531 |
| 2023-11-15 | 53.39 | $8.46 | 481200 |
| 2023-11-14 | 52.59 | $8.41 | 482200 |
| 2023-11-13 | 47.21 | $8.10 | 385000 |
| 2023-11-10 | 49.99 | $8.26 | 404422 |
| 2023-11-09 | 48.74 | $8.19 | 522418 |
| 2023-11-08 | 46.93 | $8.09 | 646900 |
| 2023-11-07 | 44.32 | $7.95 | 613605 |
| 2023-11-06 | 41.19 | $7.79 | 355618 |
| 2023-11-03 | 42.47 | $7.88 | 519646 |
| 2023-11-02 | 41.12 | $7.81 | 881900 |
| 2023-11-01 | 34.66 | $7.50 | 893300 |
| 2023-10-31 | 30.46 | $7.32 | 421000 |
| 2023-10-30 | 33.16 | $7.56 | 417045 |
| 2023-10-27 | 27.84 | $7.35 | 419400 |
| 2023-10-26 | 30.12 | $7.56 | 434700 |
| 2023-10-25 | 30.34 | $7.58 | 324443 |
| 2023-10-24 | 30.78 | $7.62 | 406842 |
| 2023-10-23 | 32.44 | $7.77 | 364400 |
| 2023-10-20 | 31.26 | $7.72 | 521600 |
| 2023-10-19 | 32.89 | $7.87 | 461019 |
| 2023-10-18 | 31.99 | $7.83 | 503500 |
| 2023-10-17 | 34.76 | $8.08 | 531600 |
| 2023-10-16 | 36.81 | $8.25 | 338518 |
| 2023-10-13 | 36.81 | $8.25 | 548200 |
| 2023-10-12 | 38.38 | $8.38 | 644500 |
| 2023-10-11 | 44.14 | $8.80 | 610407 |
| 2023-10-10 | 41.14 | $8.65 | 844943 |
| 2023-10-09 | 40.33 | $8.61 | 134145 |
| 2023-10-06 | 38.10 | $8.50 | 756416 |
| 2023-10-05 | 39.90 | $8.64 | 1.3M |
| 2023-10-04 | 25.87 | $8.05 | 944737 |
| 2023-10-03 | 26.57 | $8.12 | 878800 |
| 2023-10-02 | 29.13 | $8.36 | 1.3M |
| 2023-09-29 | 33.48 | $8.70 | 374500 |
| 2023-09-28 | 34.34 | $8.76 | 268024 |
| 2023-09-27 | 35.95 | $8.87 | 531405 |
| 2023-09-26 | 42.89 | $9.27 | 828000 |
| 2023-09-25 | 40.43 | $9.18 | 334100 |
| 2023-09-22 | 39.61 | $9.15 | 1.0M |
| 2023-09-21 | 36.26 | $9.03 | 450523 |
| 2023-09-20 | 42.40 | $9.36 | 271100 |
| 2023-09-19 | 42.61 | $9.37 | 367124 |
| 2023-09-18 | 40.96 | $9.31 | 266924 |
| 2023-09-15 | 41.33 | $9.33 | 397400 |
| 2023-09-14 | 42.44 | $9.39 | 433600 |
| 2023-09-13 | 40.68 | $9.32 | 729400 |
| 2023-09-12 | 45.83 | $9.59 | 240741 |
| 2023-09-11 | 47.74 | $9.68 | 349237 |
| 2023-09-08 | 45.08 | $9.57 | 364900 |
| 2023-09-07 | 43.33 | $9.50 | 422000 |
| 2023-09-06 | 41.04 | $9.41 | 425700 |
| 2023-09-05 | 41.94 | $9.46 | 251800 |
| 2023-09-01 | 43.94 | $9.57 | 418800 |
| 2023-08-31 | 44.30 | $9.59 | 274490 |
| 2023-08-30 | 47.09 | $9.74 | 299527 |
| 2023-08-29 | 49.25 | $9.85 | 180900 |
| 2023-08-28 | 48.43 | $9.81 | 217500 |
| 2023-08-25 | 45.73 | $9.68 | 160424 |
| 2023-08-24 | 47.36 | $9.77 | 225725 |
| 2023-08-23 | 50.19 | $9.92 | 240448 |
| 2023-08-22 | 44.99 | $9.67 | 217600 |
| 2023-08-21 | 48.04 | $9.83 | 278234 |
| 2023-08-18 | 50.05 | $9.93 | 252520 |
| 2023-08-17 | 46.65 | $9.77 | 224600 |
| 2023-08-16 | 49.45 | $9.91 | 321842 |
| 2023-08-15 | 53.36 | $10.09 | 309819 |
| 2023-08-14 | 56.17 | $10.21 | 366117 |
| 2023-08-11 | 56.65 | $10.23 | 400538 |
| 2023-08-10 | 60.26 | $10.38 | 456700 |
| 2023-08-09 | 56.38 | $10.16 | 353200 |
| 2023-08-08 | 57.10 | $10.19 | 528000 |
| 2023-08-07 | 59.52 | $10.29 | 282559 |
| 2023-08-04 | 56.74 | $10.13 | 760200 |
| 2023-08-03 | 53.52 | $9.96 | 658500 |
| 2023-08-02 | 56.58 | $10.09 | 370900 |
| 2023-08-01 | 57.54 | $10.13 | 432202 |
| 2023-07-31 | 59.46 | $10.21 | 639200 |
| 2023-07-28 | 55.78 | $10.00 | 353900 |
| 2023-07-27 | 54.47 | $9.93 | 423926 |
| 2023-07-26 | 57.47 | $10.06 | 378200 |
| 2023-07-25 | 64.19 | $10.32 | 267400 |
| 2023-07-24 | 63.25 | $10.26 | 289601 |
| 2023-07-21 | 61.82 | $10.17 | 445700 |
| 2023-07-20 | 59.49 | $10.03 | 218717 |
| 2023-07-19 | 58.80 | $9.99 | 277011 |
| 2023-07-18 | 56.73 | $9.87 | 280020 |
| 2023-07-17 | 56.55 | $9.86 | 500528 |
| 2023-07-14 | 57.43 | $9.90 | 630100 |
| 2023-07-13 | 61.49 | $10.08 | 875400 |
| 2023-07-12 | 58.88 | $9.91 | 1.1M |
| 2023-07-11 | 48.05 | $9.36 | 1.2M |
| 2023-07-10 | 44.25 | $9.21 | 258100 |
| 2023-07-07 | 49.28 | $9.43 | 301507 |
| 2023-07-06 | 46.10 | $9.31 | 236546 |
| 2023-07-05 | 48.76 | $9.42 | 229901 |
| 2023-07-03 | 49.25 | $9.44 | 108200 |
| 2023-06-30 | 47.23 | $9.36 | 371200 |
| 2023-06-29 | 43.22 | $9.21 | 260700 |
| 2023-06-28 | 40.94 | $9.13 | 399403 |
| 2023-06-27 | 43.86 | $9.27 | 176500 |
| 2023-06-26 | 44.73 | $9.31 | 280700 |
| 2023-06-23 | 44.21 | $9.29 | 259700 |
| 2023-06-22 | 52.20 | $9.63 | 272846 |
| 2023-06-21 | 53.01 | $9.66 | 295707 |
| 2023-06-20 | 53.27 | $9.67 | 388410 |
| 2023-06-16 | 55.06 | $9.74 | 1.2M |
| 2023-06-15 | 53.13 | $9.65 | 321800 |
| 2023-06-14 | 50.44 | $9.53 | 413839 |
| 2023-06-13 | 55.21 | $9.72 | 304800 |
| 2023-06-12 | 55.21 | $9.72 | 394105 |
| 2023-06-09 | 59.49 | $9.88 | 291300 |
| 2023-06-08 | 61.18 | $9.94 | 277700 |
| 2023-06-07 | 63.17 | $10.01 | 248452 |
| 2023-06-06 | 59.80 | $9.82 | 242100 |
| 2023-06-05 | 59.62 | $9.81 | 185277 |
| 2023-06-02 | 61.49 | $9.88 | 196540 |
| 2023-06-01 | 57.89 | $9.68 | 252316 |
| 2023-05-31 | 56.94 | $9.63 | 252732 |
| 2023-05-30 | 58.19 | $9.68 | 286600 |
| 2023-05-26 | 53.74 | $9.45 | 133500 |
| 2023-05-25 | 53.32 | $9.43 | 195600 |
| 2023-05-24 | 55.19 | $9.51 | 229027 |
| 2023-05-23 | 61.01 | $9.74 | 187500 |
| 2023-05-22 | 63.21 | $9.82 | 114803 |
| 2023-05-19 | 61.56 | $9.72 | 192902 |
| 2023-05-18 | 64.59 | $9.83 | 165400 |
| 2023-05-17 | 63.02 | $9.73 | 252900 |
| 2023-05-16 | 62.23 | $9.68 | 229900 |
| 2023-05-15 | 67.46 | $9.87 | 311100 |
| 2023-05-12 | 64.63 | $9.68 | 335000 |
| 2023-05-11 | 64.17 | $9.65 | 268700 |
| 2023-05-10 | 72.33 | $9.92 | 350019 |
| 2023-05-09 | 73.65 | $9.96 | 571400 |
| 2023-05-08 | 71.29 | $9.77 | 360800 |
| 2023-05-05 | 67.66 | $9.52 | 507858 |
| 2023-05-04 | 61.36 | $9.18 | 418540 |
| 2023-05-03 | 57.16 | $9.00 | 316641 |
| 2023-05-02 | 56.16 | $8.96 | 316600 |
| 2023-05-01 | 57.77 | $9.01 | 205648 |
| 2023-04-28 | 55.59 | $8.92 | 159100 |
| 2023-04-27 | 53.03 | $8.82 | 320101 |
| 2023-04-26 | 49.73 | $8.70 | 261126 |
| 2023-04-25 | 51.16 | $8.75 | 272028 |
| 2023-04-24 | 52.58 | $8.80 | 216706 |
| 2023-04-21 | 53.15 | $8.82 | 248700 |
| 2023-04-20 | 53.42 | $8.83 | 257414 |
| 2023-04-19 | 55.03 | $8.89 | 208315 |
| 2023-04-18 | 56.65 | $8.95 | 297852 |
| 2023-04-17 | 60.30 | $9.08 | 302103 |
| 2023-04-14 | 64.55 | $9.22 | 360000 |
| 2023-04-13 | 66.46 | $9.28 | 347645 |
| 2023-04-12 | 64.81 | $9.18 | 477516 |
| 2023-04-11 | 59.08 | $8.88 | 203200 |
| 2023-04-10 | 58.44 | $8.85 | 140618 |
| 2023-04-06 | 58.02 | $8.83 | 224100 |
| 2023-04-05 | 56.57 | $8.76 | 368328 |
| 2023-04-04 | 56.84 | $8.77 | 312139 |
| 2023-04-03 | 57.61 | $8.80 | 263422 |
| 2023-03-31 | 56.68 | $8.75 | 420307 |
| 2023-03-30 | 51.38 | $8.49 | 321312 |
| 2023-03-29 | 48.38 | $8.36 | 520900 |
| 2023-03-28 | 40.94 | $8.08 | 214918 |
| 2023-03-27 | 36.92 | $7.95 | 203345 |
| 2023-03-24 | 33.28 | $7.84 | 203120 |
| 2023-03-23 | 31.21 | $7.78 | 292700 |
| 2023-03-22 | 32.16 | $7.84 | 297100 |
| 2023-03-21 | 32.95 | $7.89 | 365239 |
| 2023-03-20 | 34.22 | $7.97 | 329821 |
| 2023-03-17 | 34.22 | $7.97 | 453500 |
| 2023-03-16 | 36.96 | $8.14 | 341023 |
| 2023-03-15 | 36.96 | $8.14 | 345210 |
| 2023-03-14 | 38.10 | $8.21 | 484000 |
| 2023-03-13 | 35.13 | $8.10 | 526300 |
| 2023-03-10 | 36.18 | $8.17 | 434431 |
| 2023-03-09 | 37.55 | $8.26 | 448822 |
| 2023-03-08 | 40.46 | $8.44 | 299800 |
| 2023-03-07 | 42.74 | $8.57 | 323308 |
| 2023-03-06 | 43.09 | $8.59 | 308000 |
| 2023-03-03 | 39.77 | $8.45 | 280700 |
| 2023-03-02 | 36.51 | $8.32 | 375200 |
| 2023-03-01 | 31.03 | $8.12 | 424911 |
| 2023-02-28 | 30.18 | $8.09 | 480100 |
| 2023-02-27 | 31.94 | $8.23 | 552300 |
| 2023-02-24 | 32.98 | $8.31 | 1.3M |
| 2023-02-23 | 37.17 | $8.60 | 564000 |
| 2023-02-22 | 41.86 | $8.87 | 381900 |
| 2023-02-21 | 42.24 | $8.89 | 247637 |
| 2023-02-17 | 46.83 | $9.12 | 240500 |
| 2023-02-16 | 45.11 | $9.05 | 330743 |
| 2023-02-15 | 47.85 | $9.18 | 300134 |
| 2023-02-14 | 49.16 | $9.24 | 156427 |
| 2023-02-13 | 49.16 | $9.24 | 291323 |
| 2023-02-10 | 46.97 | $9.14 | 276421 |
| 2023-02-09 | 46.32 | $9.11 | 190043 |
| 2023-02-08 | 47.05 | $9.15 | 285237 |
| 2023-02-07 | 46.65 | $9.13 | 297200 |
| 2023-02-06 | 47.86 | $9.20 | 246924 |
| 2023-02-03 | 48.55 | $9.24 | 480900 |
| 2023-02-02 | 54.28 | $9.55 | 433501 |
| 2023-02-01 | 55.89 | $9.63 | 527300 |
| 2023-01-31 | 57.94 | $9.73 | 343300 |
| 2023-01-30 | 55.95 | $9.60 | 266900 |
| 2023-01-27 | 58.80 | $9.74 | 761500 |
| 2023-01-26 | 56.06 | $9.56 | 351050 |
| 2023-01-25 | 51.66 | $9.30 | 283742 |
| 2023-01-24 | 51.30 | $9.28 | 236400 |
| 2023-01-23 | 56.23 | $9.53 | 202900 |
| 2023-01-20 | 54.74 | $9.44 | 219410 |
| 2023-01-19 | 53.58 | $9.37 | 170734 |
| 2023-01-18 | 53.58 | $9.37 | 239000 |
| 2023-01-17 | 57.39 | $9.57 | 290017 |
| 2023-01-13 | 54.79 | $9.40 | 352336 |
| 2023-01-12 | 54.01 | $9.35 | 239050 |
| 2023-01-11 | 53.70 | $9.33 | 272504 |
| 2023-01-10 | 51.41 | $9.18 | 194513 |
| 2023-01-09 | 50.16 | $9.10 | 283124 |
| 2023-01-06 | 50.01 | $9.09 | 376135 |
| 2023-01-05 | 44.51 | $8.75 | 325203 |
| 2023-01-04 | 48.70 | $9.03 | 244400 |
| 2023-01-03 | 46.48 | $8.90 | 243600 |
| 2022-12-30 | 47.53 | $8.97 | 231508 |
| 2022-12-29 | 47.97 | $9.00 | 261100 |
| 2022-12-28 | 43.48 | $8.73 | 283548 |
| 2022-12-27 | 44.70 | $8.82 | 90008 |
| 2022-12-23 | 44.04 | $8.78 | 301444 |
| 2022-12-22 | 42.89 | $8.71 | 379303 |
| 2022-12-21 | 49.47 | $9.19 | 252716 |
| 2022-12-20 | 45.32 | $8.94 | 397149 |
| 2022-12-19 | 41.88 | $8.75 | 566331 |
| 2022-12-16 | 50.65 | $9.30 | 678954 |
| 2022-12-15 | 52.35 | $9.39 | 646606 |
| 2022-12-14 | 57.01 | $9.62 | 288907 |
| 2022-12-13 | 58.52 | $9.69 | 320102 |
| 2022-12-12 | 56.33 | $9.55 | 287900 |
| 2022-12-09 | 53.67 | $9.39 | 286300 |
| 2022-12-08 | 51.20 | $9.25 | 218000 |
| 2022-12-07 | 51.76 | $9.28 | 429200 |
| 2022-12-06 | 51.43 | $9.26 | 516000 |
| 2022-12-05 | 55.68 | $9.49 | 341500 |
| 2022-12-02 | 57.45 | $9.58 | 466600 |
| 2022-12-01 | 56.42 | $9.51 | 463800 |
| 2022-11-30 | 54.03 | $9.35 | 275200 |
| 2022-11-29 | 49.04 | $9.05 | 412800 |
| 2022-11-28 | 53.65 | $9.30 | 319200 |
| 2022-11-25 | 57.34 | $9.48 | 179100 |
| 2022-11-23 | 55.73 | $9.38 | 256138 |
| 2022-11-22 | 57.16 | $9.45 | 361600 |
| 2022-11-21 | 53.61 | $9.23 | 310722 |
| 2022-11-18 | 55.39 | $9.32 | 283800 |
| 2022-11-17 | 54.92 | $9.29 | 341837 |
| 2022-11-16 | 56.64 | $9.38 | 462500 |
| 2022-11-15 | 54.37 | $9.23 | 298933 |
| 2022-11-14 | 55.29 | $9.28 | 583600 |
| 2022-11-11 | 59.67 | $9.51 | 349000 |
| 2022-11-10 | 59.41 | $9.49 | 446943 |
| 2022-11-09 | 57.82 | $9.37 | 725710 |
| 2022-11-08 | 58.36 | $9.40 | 859850 |
| 2022-11-07 | 48.42 | $8.75 | 558069 |
| 2022-11-04 | 45.17 | $8.58 | 405114 |
| 2022-11-03 | 44.38 | $8.54 | 277500 |
| 2022-11-02 | 44.68 | $8.56 | 433801 |
| 2022-11-01 | 46.19 | $8.66 | 449530 |
| 2022-10-31 | 48.67 | $8.82 | 299300 |
| 2022-10-28 | 48.98 | $8.84 | 228337 |
| 2022-10-27 | 51.17 | $8.98 | 301300 |
| 2022-10-26 | 47.34 | $8.74 | 216847 |
| 2022-10-25 | 47.64 | $8.76 | 364615 |
| 2022-10-24 | 44.85 | $8.59 | 209715 |
| 2022-10-21 | 42.82 | $8.47 | 628318 |
| 2022-10-20 | 37.31 | $8.17 | 513031 |
| 2022-10-19 | 38.37 | $8.26 | 349436 |
| 2022-10-18 | 39.30 | $8.34 | 262238 |
| 2022-10-17 | 38.23 | $8.28 | 556700 |
| 2022-10-14 | 29.77 | $7.85 | 629307 |
| 2022-10-13 | 30.23 | $7.90 | 503227 |
| 2022-10-12 | 27.92 | $7.79 | 304739 |
| 2022-10-11 | 30.54 | $8.09 | 364331 |
| 2022-10-10 | 31.29 | $8.17 | 227800 |
| 2022-10-07 | 32.81 | $8.33 | 338124 |
| 2022-10-06 | 34.50 | $8.50 | 567148 |
| 2022-10-05 | 39.77 | $8.96 | 427525 |
| 2022-10-04 | 45.02 | $9.33 | 397518 |
| 2022-10-03 | 43.29 | $9.24 | 527342 |
| 2022-09-30 | 34.34 | $8.83 | 307709 |
| 2022-09-29 | 35.24 | $8.90 | 374200 |
| 2022-09-28 | 38.24 | $9.12 | 671000 |
| 2022-09-27 | 37.55 | $9.09 | 586323 |
| 2022-09-26 | 39.22 | $9.21 | 505000 |
| 2022-09-23 | 42.01 | $9.40 | 537008 |
| 2022-09-22 | 43.24 | $9.48 | 422628 |
| 2022-09-21 | 40.55 | $9.35 | 316900 |
| 2022-09-20 | 40.98 | $9.38 | 453800 |
| 2022-09-19 | 44.38 | $9.61 | 336400 |
| 2022-09-16 | 39.84 | $9.39 | 687142 |
| 2022-09-15 | 33.26 | $9.11 | 384600 |
| 2022-09-14 | 36.51 | $9.35 | 225524 |
| 2022-09-13 | 36.27 | $9.34 | 295237 |
| 2022-09-12 | 39.31 | $9.55 | 226100 |
| 2022-09-09 | 37.66 | $9.48 | 318133 |
| 2022-09-08 | 32.93 | $9.29 | 214700 |
| 2022-09-07 | 30.29 | $9.19 | 359600 |
| 2022-09-06 | 27.58 | $9.09 | 565700 |
| 2022-09-02 | 27.68 | $9.10 | 287800 |
| 2022-09-01 | 30.00 | $9.32 | 461012 |
| 2022-08-31 | 30.67 | $9.38 | 503800 |
| 2022-08-30 | 30.18 | $9.36 | 547413 |
| 2022-08-29 | 33.57 | $9.66 | 808607 |
| 2022-08-26 | 37.29 | $9.94 | 352416 |
| 2022-08-25 | 40.00 | $10.12 | 500038 |
| 2022-08-24 | 35.82 | $9.95 | 389345 |
| 2022-08-23 | 31.56 | $9.79 | 383800 |
| 2022-08-22 | 31.94 | $9.82 | 346900 |
| 2022-08-19 | 33.33 | $9.93 | 185905 |
| 2022-08-18 | 33.33 | $9.93 | 315600 |
| 2022-08-17 | 32.36 | $9.89 | 353900 |
| 2022-08-16 | 34.25 | $10.05 | 369800 |
| 2022-08-15 | 33.09 | $10.00 | 506610 |
| 2022-08-12 | 31.95 | $9.95 | 287631 |
| 2022-08-11 | 32.27 | $9.98 | 446937 |
| 2022-08-10 | 29.42 | $9.85 | 651060 |
| 2022-08-09 | 34.63 | $10.34 | 782400 |
| 2022-08-08 | 36.77 | $10.51 | 1.1M |
| 2022-08-05 | 38.78 | $10.66 | 656303 |
| 2022-08-04 | 50.73 | $11.34 | 873227 |
| 2022-08-03 | 47.09 | $11.18 | 231329 |
| 2022-08-02 | 49.94 | $11.31 | 237200 |
| 2022-08-01 | 50.16 | $11.32 | 199402 |
| 2022-07-29 | 52.38 | $11.42 | 717432 |
| 2022-07-28 | 51.15 | $11.36 | 688123 |
| 2022-07-27 | 49.07 | $11.26 | 315100 |
| 2022-07-26 | 48.02 | $11.21 | 618802 |
| 2022-07-25 | 48.98 | $11.26 | 231500 |
| 2022-07-22 | 47.99 | $11.21 | 187648 |
| 2022-07-21 | 52.85 | $11.46 | 201200 |
| 2022-07-20 | 55.86 | $11.60 | 266936 |
| 2022-07-19 | 59.06 | $11.74 | 235392 |
| 2022-07-18 | 57.58 | $11.65 | 244561 |
| 2022-07-15 | 56.58 | $11.59 | 229000 |
| 2022-07-14 | 54.20 | $11.45 | 170922 |
| 2022-07-13 | 55.65 | $11.52 | 213100 |
| 2022-07-12 | 56.06 | $11.54 | 240200 |
| 2022-07-11 | 55.12 | $11.48 | 218600 |
| 2022-07-08 | 57.85 | $11.62 | 349500 |
| 2022-07-07 | 54.65 | $11.41 | 279043 |
| 2022-07-06 | 53.20 | $11.32 | 227333 |
| 2022-07-05 | 52.72 | $11.29 | 346614 |
| 2022-07-01 | 59.02 | $11.62 | 132600 |
| 2022-06-30 | 55.67 | $11.40 | 328914 |
| 2022-06-29 | 57.50 | $11.49 | 189600 |
| 2022-06-28 | 55.65 | $11.37 | 243600 |
| 2022-06-27 | 52.37 | $11.17 | 409100 |
| 2022-06-24 | 49.16 | $10.99 | 265036 |
| 2022-06-23 | 45.48 | $10.80 | 209514 |
| 2022-06-22 | 44.68 | $10.76 | 283400 |
| 2022-06-21 | 38.68 | $10.48 | 334344 |
| 2022-06-17 | 37.99 | $10.45 | 1.1M |
| 2022-06-16 | 47.37 | $11.01 | 412014 |
| 2022-06-15 | 53.15 | $11.27 | 805527 |
| 2022-06-14 | 55.64 | $11.37 | 846818 |
| 2022-06-13 | 53.79 | $11.28 | 472600 |
| 2022-06-10 | 54.03 | $11.29 | 234500 |
| 2022-06-09 | 56.64 | $11.40 | 143400 |
| 2022-06-08 | 59.36 | $11.51 | 213008 |
| 2022-06-07 | 59.61 | $11.52 | 188500 |
| 2022-06-06 | 58.63 | $11.46 | 304400 |
| 2022-06-03 | 60.01 | $11.52 | 214005 |
| 2022-06-02 | 59.56 | $11.49 | 206545 |
| 2022-06-01 | 58.97 | $11.45 | 230918 |
| 2022-05-31 | 58.09 | $11.39 | 295720 |
| 2022-05-27 | 59.91 | $11.48 | 544812 |
| 2022-05-26 | 57.38 | $11.30 | 305100 |
| 2022-05-25 | 55.13 | $11.15 | 339983 |
| 2022-05-24 | 59.93 | $11.39 | 703731 |
| 2022-05-23 | 61.63 | $11.47 | 142327 |
| 2022-05-20 | 58.71 | $11.26 | 345945 |
| 2022-05-19 | 60.16 | $11.33 | 180112 |
| 2022-05-18 | 57.61 | $11.15 | 262600 |
| 2022-05-17 | 61.56 | $11.34 | 344021 |
| 2022-05-16 | 55.97 | $10.97 | 646800 |
| 2022-05-13 | 54.43 | $10.88 | 408900 |
| 2022-05-12 | 49.82 | $10.63 | 311200 |
| 2022-05-11 | 56.07 | $10.92 | 280548 |
| 2022-05-10 | 55.71 | $10.90 | 348041 |
| 2022-05-09 | 56.15 | $10.92 | 394915 |
| 2022-05-06 | 58.13 | $11.01 | 212800 |
| 2022-05-05 | 53.08 | $10.72 | 253900 |
| 2022-05-04 | 57.88 | $10.93 | 322000 |
| 2022-05-03 | 49.64 | $10.53 | 197644 |
| 2022-05-02 | 48.44 | $10.48 | 345045 |
| 2022-04-29 | 54.61 | $10.73 | 248336 |
| 2022-04-28 | 58.58 | $10.87 | 229100 |
| 2022-04-27 | 55.74 | $10.74 | 197600 |
| 2022-04-26 | 57.76 | $10.81 | 239000 |
| 2022-04-25 | 61.39 | $10.93 | 263808 |
| 2022-04-22 | 61.20 | $10.92 | 286500 |
| 2022-04-21 | 62.69 | $10.97 | 195237 |
| 2022-04-20 | 63.87 | $11.01 | 266907 |
| 2022-04-19 | 63.21 | $10.97 | 235838 |
| 2022-04-18 | 67.60 | $11.12 | 225600 |
| 2022-04-14 | 61.91 | $10.78 | 192200 |
| 2022-04-13 | 63.46 | $10.83 | 260135 |
| 2022-04-12 | 61.44 | $10.72 | 166500 |
| 2022-04-11 | 60.87 | $10.69 | 242101 |
| 2022-04-08 | 61.73 | $10.72 | 120628 |
| 2022-04-07 | 62.85 | $10.76 | 176100 |
| 2022-04-06 | 64.52 | $10.82 | 352430 |
| 2022-04-05 | 58.19 | $10.46 | 182824 |
| 2022-04-04 | 55.91 | $10.35 | 162600 |
| 2022-04-01 | 56.99 | $10.39 | 118030 |
| 2022-03-31 | 56.39 | $10.36 | 357200 |
| 2022-03-30 | 50.52 | $10.09 | 198400 |
| 2022-03-29 | 50.52 | $10.09 | 284428 |
| 2022-03-28 | 43.96 | $9.83 | 122900 |
| 2022-03-25 | 41.41 | $9.74 | 187500 |
| 2022-03-24 | 37.19 | $9.60 | 287700 |
| 2022-03-23 | 37.55 | $9.62 | 265600 |
| 2022-03-22 | 37.55 | $9.62 | 490900 |
| 2022-03-21 | 44.04 | $9.95 | 173338 |
| 2022-03-18 | 44.71 | $9.98 | 282200 |
| 2022-03-17 | 45.58 | $10.02 | 167003 |
| 2022-03-16 | 44.02 | $9.96 | 202232 |
| 2022-03-15 | 42.98 | $9.92 | 247930 |
| 2022-03-14 | 34.33 | $9.62 | 224814 |
| 2022-03-11 | 37.98 | $9.82 | 152100 |
| 2022-03-10 | 39.17 | $9.88 | 190630 |
| 2022-03-09 | 39.56 | $9.90 | 160400 |
| 2022-03-08 | 39.56 | $9.90 | 190400 |
| 2022-03-07 | 38.17 | $9.85 | 266320 |
| 2022-03-04 | 38.17 | $9.85 | 171700 |
| 2022-03-03 | 35.48 | $9.75 | 315516 |
| 2022-03-02 | 35.63 | $9.76 | 281943 |
| 2022-03-01 | 37.55 | $9.89 | 464600 |
| 2022-02-28 | 42.21 | $10.17 | 183900 |
| 2022-02-25 | 37.76 | $10.00 | 340243 |
| 2022-02-24 | 39.81 | $10.12 | 376100 |
| 2022-02-23 | 42.97 | $10.29 | 150200 |
| 2022-02-22 | 42.20 | $10.26 | 337522 |
| 2022-02-18 | 42.20 | $10.26 | 145800 |
| 2022-02-17 | 44.35 | $10.38 | 97400 |
| 2022-02-16 | 44.90 | $10.41 | 121700 |
| 2022-02-15 | 45.60 | $10.45 | 151800 |
| 2022-02-14 | 46.48 | $10.50 | 227400 |
| 2022-02-11 | 45.69 | $10.46 | 206338 |
| 2022-02-10 | 48.58 | $10.63 | 103600 |
| 2022-02-09 | 51.49 | $10.79 | 92600 |
| 2022-02-08 | 50.25 | $10.72 | 177908 |
| 2022-02-07 | 50.42 | $10.73 | 110503 |
| 2022-02-04 | 49.42 | $10.67 | 198010 |
| 2022-02-03 | 50.72 | $10.75 | 226300 |
| 2022-02-02 | 51.52 | $10.80 | 204800 |
| 2022-02-01 | 52.15 | $10.84 | 466200 |
| 2022-01-31 | 52.46 | $10.86 | 194800 |
| 2022-01-28 | 49.96 | $10.68 | 230624 |
| 2022-01-27 | 47.79 | $10.53 | 172900 |
| 2022-01-26 | 47.51 | $10.51 | 210700 |
| 2022-01-25 | 45.80 | $10.39 | 229512 |
| 2022-01-24 | 47.77 | $10.55 | 247900 |
| 2022-01-21 | 48.51 | $10.61 | 160600 |
| 2022-01-20 | 50.62 | $10.78 | 134900 |
| 2022-01-19 | 49.26 | $10.67 | 203700 |
| 2022-01-18 | 46.19 | $10.43 | 180206 |
| 2022-01-14 | 44.05 | $10.27 | 153100 |
| 2022-01-13 | 46.35 | $10.48 | 151820 |
| 2022-01-12 | 48.65 | $10.68 | 341400 |
| 2022-01-11 | 43.00 | $10.26 | 470500 |
| 2022-01-10 | 49.54 | $10.79 | 131830 |
| 2022-01-07 | 52.54 | $11.00 | 207500 |
| 2022-01-06 | 49.35 | $10.77 | 185200 |
| 2022-01-05 | 47.60 | $10.65 | 279500 |
| 2022-01-04 | 50.94 | $10.89 | 485000 |
| 2022-01-03 | 66.47 | $11.73 | 840034 |
| 2021-12-31 | 57.54 | $11.12 | 193900 |
| 2021-12-30 | 53.28 | $10.90 | 159900 |
| 2021-12-29 | 54.46 | $10.95 | 115000 |
| 2021-12-28 | 57.10 | $11.06 | 61119 |
| 2021-12-27 | 60.13 | $11.18 | 50700 |
| 2021-12-23 | 58.75 | $11.10 | 141100 |
| 2021-12-22 | 59.23 | $11.12 | 337000 |
| 2021-12-21 | 53.96 | $10.83 | 118012 |
| 2021-12-20 | 49.69 | $10.63 | 141331 |
| 2021-12-17 | 49.69 | $10.63 | 340343 |
| 2021-12-16 | 47.50 | $10.53 | 144705 |
| 2021-12-15 | 43.26 | $10.35 | 119031 |
| 2021-12-14 | 42.28 | $10.31 | 120100 |
| 2021-12-13 | 45.06 | $10.46 | 290334 |
| 2021-12-10 | 47.64 | $10.59 | 94512 |
| 2021-12-09 | 49.94 | $10.70 | 164115 |
| 2021-12-08 | 51.22 | $10.76 | 155700 |
| 2021-12-07 | 50.61 | $10.73 | 165726 |
| 2021-12-06 | 44.56 | $10.45 | 113800 |
| 2021-12-03 | 39.52 | $10.25 | 87200 |
| 2021-12-02 | 40.75 | $10.32 | 170600 |
| 2021-12-01 | 40.92 | $10.33 | 230248 |
| 2021-11-30 | 36.85 | $10.17 | 253926 |
| 2021-11-29 | 39.43 | $10.33 | 205600 |
| 2021-11-26 | 39.18 | $10.32 | 88304 |
| 2021-11-24 | 42.02 | $10.49 | 100528 |
| 2021-11-23 | 42.53 | $10.52 | 138647 |
| 2021-11-22 | 44.98 | $10.66 | 170800 |
| 2021-11-19 | 49.85 | $10.91 | 141400 |
| 2021-11-18 | 48.58 | $10.85 | 132846 |
| 2021-11-17 | 48.58 | $10.85 | 131700 |
| 2021-11-16 | 50.51 | $10.95 | 158500 |
| 2021-11-15 | 46.70 | $10.76 | 131000 |
| 2021-11-12 | 47.24 | $10.79 | 137600 |
| 2021-11-11 | 49.25 | $10.90 | 164000 |
| 2021-11-10 | 52.31 | $11.06 | 187715 |
| 2021-11-09 | 65.05 | $11.59 | 233100 |
| 2021-11-08 | 56.03 | $11.12 | 174938 |
| 2021-11-05 | 59.11 | $11.22 | 111609 |
| 2021-11-04 | 55.12 | $11.05 | 121500 |
| 2021-11-03 | 55.12 | $11.05 | 134343 |
| 2021-11-02 | 54.89 | $11.04 | 144500 |
| 2021-11-01 | 60.25 | $11.22 | 344835 |
| 2021-10-29 | 60.25 | $11.22 | 193900 |
| 2021-10-28 | 63.03 | $11.31 | 68404 |
| 2021-10-27 | 65.26 | $11.38 | 83706 |
| 2021-10-26 | 63.51 | $11.28 | 156032 |
| 2021-10-25 | 64.44 | $11.31 | 150200 |
| 2021-10-22 | 71.34 | $11.52 | 126547 |
| 2021-10-21 | 73.84 | $11.59 | 140100 |
| 2021-10-20 | 72.94 | $11.52 | 230000 |
| 2021-10-19 | 67.63 | $11.17 | 147700 |
| 2021-10-18 | 70.25 | $11.24 | 122745 |
| 2021-10-15 | 70.62 | $11.25 | 117422 |
| 2021-10-14 | 72.44 | $11.30 | 145900 |
| 2021-10-13 | 70.26 | $11.15 | 139400 |
| 2021-10-12 | 66.76 | $10.94 | 142833 |
| 2021-10-11 | 68.21 | $10.98 | 110380 |
| 2021-10-08 | 69.65 | $11.02 | 229448 |
| 2021-10-07 | 70.35 | $11.04 | 258239 |
| 2021-10-06 | 68.05 | $10.89 | 170900 |
| 2021-10-05 | 64.18 | $10.67 | 173600 |
| 2021-10-04 | 63.21 | $10.62 | 157700 |
| 2021-10-01 | 61.85 | $10.55 | 199500 |
| 2021-09-30 | 62.16 | $10.56 | 191212 |
| 2021-09-29 | 53.97 | $10.19 | 213233 |
| 2021-09-28 | 53.72 | $10.18 | 217826 |
| 2021-09-27 | 60.10 | $10.38 | 198733 |
| 2021-09-24 | 58.45 | $10.31 | 119900 |
| 2021-09-23 | 57.75 | $10.28 | 157900 |
| 2021-09-22 | 55.59 | $10.19 | 185200 |
| 2021-09-21 | 55.11 | $10.17 | 154509 |
| 2021-09-20 | 51.34 | $10.02 | 370000 |
| 2021-09-17 | 52.17 | $10.05 | 208301 |
| 2021-09-16 | 54.12 | $10.12 | 145936 |
| 2021-09-15 | 55.52 | $10.17 | 177502 |
| 2021-09-14 | 49.26 | $9.92 | 131700 |
| 2021-09-13 | 52.94 | $10.05 | 133038 |
| 2021-09-10 | 51.62 | $10.00 | 174710 |
| 2021-09-09 | 52.18 | $10.02 | 258011 |
| 2021-09-08 | 47.91 | $9.86 | 242900 |
| 2021-09-07 | 44.37 | $9.74 | 135200 |
| 2021-09-03 | 48.26 | $9.89 | 147400 |
| 2021-09-02 | 48.26 | $9.89 | 231300 |
| 2021-09-01 | 45.38 | $9.79 | 335700 |
| 2021-08-31 | 45.62 | $9.80 | 187723 |
| 2021-08-30 | 47.80 | $9.89 | 130900 |
| 2021-08-27 | 49.29 | $9.95 | 131100 |
| 2021-08-26 | 48.27 | $9.91 | 97013 |
| 2021-08-25 | 48.73 | $9.93 | 209200 |
| 2021-08-24 | 46.78 | $9.85 | 155500 |
| 2021-08-23 | 43.19 | $9.71 | 123400 |
| 2021-08-20 | 38.69 | $9.55 | 151200 |
| 2021-08-19 | 38.87 | $9.56 | 191918 |
| 2021-08-18 | 44.68 | $9.85 | 161737 |
| 2021-08-17 | 44.41 | $9.84 | 192600 |
| 2021-08-16 | 45.69 | $9.90 | 139921 |
| 2021-08-13 | 46.76 | $9.95 | 118349 |
| 2021-08-12 | 47.18 | $9.97 | 132404 |
| 2021-08-11 | 48.00 | $10.01 | 262000 |
| 2021-08-10 | 52.07 | $10.20 | 293500 |
| 2021-08-09 | 64.02 | $10.64 | 303027 |
| 2021-08-06 | 64.02 | $10.64 | 235300 |
| 2021-08-05 | 64.02 | $10.64 | 169008 |
| 2021-08-04 | 61.62 | $10.50 | 183429 |
| 2021-08-03 | 62.46 | $10.53 | 467800 |
| 2021-08-02 | 71.16 | $10.81 | 684700 |
| 2021-07-30 | 64.65 | $10.42 | 338204 |
| 2021-07-29 | 62.59 | $10.32 | 152230 |
| 2021-07-28 | 59.21 | $10.17 | 207214 |
| 2021-07-27 | 51.75 | $9.90 | 107903 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.78
2026-07-24
Close Price
$13.72
Vol: 853813
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -62.78 | $13.72 | 853813 |
| 2026-07-23 | -41.11 | $14.11 | 943952 |
| 2026-07-22 | -45.00 | $14.04 | 823112 |
| 2026-07-21 | -47.78 | $13.99 | 1.4M |
| 2026-07-20 | -62.78 | $13.72 | 1.2M |
| 2026-07-17 | -88.33 | $13.26 | 1.3M |
| 2026-07-16 | -94.71 | $13.24 | 745645 |
| 2026-07-15 | -79.87 | $13.62 | 1.3M |
| 2026-07-14 | -59.74 | $13.93 | 1.7M |
| 2026-07-13 | -58.23 | $13.93 | 920200 |
| 2026-07-10 | -25.71 | $14.22 | 1.1M |
| 2026-07-09 | -12.31 | $14.52 | 1.4M |
| 2026-07-08 | -2.94 | $14.48 | 2.2M |
| 2026-07-07 | -1.56 | $14.06 | 1.4M |
| 2026-07-06 | -23.81 | $13.61 | 1.6M |
| 2026-07-02 | -31.22 | $13.47 | 2.8M |
| 2026-07-01 | -45.00 | $13.60 | 888944 |
| 2026-06-30 | -36.15 | $13.83 | 2.3M |
| 2026-06-29 | -44.23 | $13.62 | 1.9M |
| 2026-06-26 | -37.31 | $13.80 | 968738 |
| 2026-06-25 | -36.92 | $13.81 | 1.4M |
| 2026-06-24 | -41.54 | $13.69 | 1.6M |
| 2026-06-23 | -41.54 | $13.69 | 1.1M |
| 2026-06-22 | -35.38 | $13.85 | 1.2M |
| 2026-06-18 | -39.62 | $13.74 | 1.7M |
| 2026-06-17 | -46.54 | $13.56 | 1.7M |
| 2026-06-16 | -48.46 | $13.51 | 1.7M |
| 2026-06-15 | -46.15 | $13.57 | 1.2M |
| 2026-06-12 | -53.08 | $13.39 | 3.6M |
| 2026-06-11 | -53.85 | $13.37 | 2.4M |
| 2026-06-10 | -91.92 | $12.38 | 3.2M |
| 2026-06-09 | -93.15 | $12.46 | 2.5M |
| 2026-06-08 | -91.13 | $12.51 | 3.2M |
| 2026-06-05 | -84.27 | $12.68 | 2.0M |
| 2026-06-04 | -72.98 | $12.96 | 4.3M |
| 2026-06-03 | -12.50 | $14.46 | 1.5M |
| 2026-06-02 | -11.64 | $14.34 | 1.7M |
| 2026-06-01 | -9.66 | $14.16 | 3.7M |
| 2026-05-29 | -1.53 | $14.22 | 992601 |
| 2026-05-28 | -9.30 | $14.03 | 709878 |
| 2026-05-27 | -17.90 | $13.82 | 741235 |
| 2026-05-26 | -4.80 | $14.12 | 964971 |
| 2026-05-22 | -13.30 | $13.57 | 4.6M |
| 2026-05-21 | 0.00 | $13.50 | 950916 |
| 2026-05-20 | -16.54 | $12.98 | 1.1M |
| 2026-05-19 | -25.98 | $12.86 | 1.2M |
| 2026-05-18 | -57.48 | $12.46 | 545100 |
| 2026-05-15 | -32.28 | $12.78 | 950000 |
| 2026-05-14 | -34.81 | $12.95 | 617479 |
| 2026-05-13 | -53.98 | $12.73 | 659980 |
| 2026-05-12 | -66.67 | $12.58 | 1.1M |
| 2026-05-11 | -55.56 | $12.80 | 1.3M |
| 2026-05-08 | -59.42 | $12.76 | 1.4M |
| 2026-05-07 | -61.82 | $12.76 | 1.4M |
| 2026-05-06 | -62.50 | $12.79 | 2.8M |
| 2026-05-05 | -70.69 | $12.60 | 923200 |
| 2026-05-04 | -69.83 | $12.62 | 1.3M |
| 2026-05-01 | -75.86 | $12.48 | 1.2M |
| 2026-04-30 | -75.86 | $12.48 | 2.0M |
| 2026-04-29 | -96.12 | $12.01 | 1.5M |
| 2026-04-28 | -65.95 | $12.71 | 1.5M |
| 2026-04-27 | -71.12 | $12.59 | 1.6M |
| 2026-04-24 | -75.43 | $12.49 | 1.2M |
| 2026-04-23 | -93.10 | $12.08 | 890500 |
| 2026-04-22 | -88.29 | $12.28 | 806280 |
| 2026-04-21 | -95.41 | $12.16 | 1.1M |
| 2026-04-20 | -55.24 | $12.66 | 1.2M |
| 2026-04-17 | -55.24 | $12.66 | 1.8M |
| 2026-04-16 | -25.87 | $13.50 | 607500 |
| 2026-04-15 | -19.58 | $13.68 | 1.5M |
| 2026-04-14 | -26.22 | $13.49 | 758400 |
| 2026-04-13 | -19.58 | $13.68 | 581196 |
| 2026-04-10 | -8.39 | $14.00 | 555453 |
| 2026-04-09 | -14.34 | $13.83 | 982122 |
| 2026-04-08 | -8.58 | $13.83 | 957661 |
| 2026-04-07 | -10.37 | $13.54 | 1.0M |
| 2026-04-06 | -3.42 | $13.64 | 1.2M |
| 2026-04-02 | -0.47 | $13.48 | 853100 |
| 2026-04-01 | -8.61 | $13.29 | 1.3M |
| 2026-03-31 | -23.56 | $13.10 | 1.7M |
| 2026-03-30 | -40.89 | $12.71 | 1.3M |
| 2026-03-27 | -45.39 | $12.92 | 2.2M |
| 2026-03-26 | -44.68 | $12.94 | 1.2M |
| 2026-03-25 | -40.43 | $13.06 | 2.2M |
| 2026-03-24 | -51.06 | $12.76 | 2.3M |
| 2026-03-23 | -76.95 | $12.03 | 2.1M |
| 2026-03-20 | -96.41 | $11.78 | 3.0M |
| 2026-03-19 | -85.65 | $12.41 | 2.4M |
| 2026-03-18 | -84.21 | $12.44 | 1.1M |
| 2026-03-17 | -78.95 | $12.55 | 1.5M |
| 2026-03-16 | -82.78 | $12.47 | 1.2M |
| 2026-03-13 | -84.21 | $12.44 | 1.0M |
| 2026-03-12 | -68.90 | $12.76 | 1.6M |
| 2026-03-11 | -64.11 | $12.86 | 1.3M |
| 2026-03-10 | -70.33 | $12.73 | 2.2M |
| 2026-03-09 | -74.16 | $12.65 | 2.5M |
| 2026-03-06 | -89.70 | $12.72 | 1.4M |
| 2026-03-05 | -48.15 | $13.29 | 959666 |
| 2026-03-04 | -50.26 | $13.25 | 1.0M |
| 2026-03-03 | -49.21 | $13.27 | 2.0M |
| 2026-03-02 | -20.63 | $13.81 | 1.8M |
| 2026-02-27 | -15.88 | $13.74 | 3.1M |
| 2026-02-26 | -57.14 | $13.03 | 2.6M |
| 2026-02-25 | -67.26 | $12.86 | 1.1M |
| 2026-02-24 | -56.55 | $13.04 | 1.1M |
| 2026-02-23 | -64.88 | $12.90 | 1.2M |
| 2026-02-20 | -29.17 | $13.50 | 725445 |
| 2026-02-19 | -30.36 | $13.48 | 664900 |
| 2026-02-18 | -31.41 | $13.39 | 1.3M |
| 2026-02-17 | -29.32 | $13.43 | 1.5M |
| 2026-02-13 | -20.81 | $13.58 | 805234 |
| 2026-02-12 | -32.02 | $13.34 | 934600 |
| 2026-02-11 | -22.17 | $13.54 | 894800 |
| 2026-02-10 | -36.45 | $13.25 | 1.1M |
| 2026-02-09 | -18.72 | $13.61 | 1.6M |
| 2026-02-06 | -36.95 | $13.24 | 1.8M |
| 2026-02-05 | -80.30 | $12.36 | 1.7M |
| 2026-02-04 | -68.97 | $12.59 | 2.0M |
| 2026-02-03 | -45.32 | $13.07 | 2.0M |
| 2026-02-02 | -60.59 | $12.76 | 1.2M |
| 2026-01-30 | -59.61 | $12.78 | 1.8M |
| 2026-01-29 | -21.67 | $13.55 | 2.3M |
| 2026-01-28 | -1.98 | $13.94 | 2.7M |
| 2026-01-27 | -3.14 | $13.81 | 3.8M |
| 2026-01-26 | -36.88 | $12.85 | 1.4M |
| 2026-01-23 | -47.52 | $12.70 | 914053 |
| 2026-01-22 | -63.83 | $12.47 | 1.6M |
| 2026-01-21 | -71.63 | $12.36 | 2.7M |
| 2026-01-20 | -17.95 | $12.92 | 2.6M |
| 2026-01-16 | -48.72 | $12.56 | 2.6M |
| 2026-01-15 | -77.33 | $12.35 | 842216 |
| 2026-01-14 | -92.74 | $12.10 | 1.2M |
| 2026-01-13 | -95.96 | $12.17 | 1.2M |
| 2026-01-12 | -96.72 | $12.18 | 1.2M |
| 2026-01-09 | -88.98 | $12.37 | 1.3M |
| 2026-01-08 | -96.38 | $12.20 | 771038 |
| 2026-01-07 | -98.31 | $12.33 | 1.1M |
| 2026-01-06 | -86.90 | $12.72 | 1.4M |
| 2026-01-05 | -81.72 | $12.87 | 1.3M |
| 2026-01-02 | -76.55 | $13.02 | 1.2M |
| 2025-12-31 | -89.66 | $12.64 | 709445 |
| 2025-12-30 | -88.97 | $12.66 | 1.2M |
| 2025-12-29 | -86.90 | $12.72 | 1.1M |
| 2025-12-26 | -82.76 | $12.84 | 570513 |
| 2025-12-24 | -86.55 | $12.73 | 708200 |
| 2025-12-23 | -87.24 | $12.71 | 910049 |
| 2025-12-22 | -95.86 | $12.46 | 1.6M |
| 2025-12-19 | -98.55 | $12.53 | 2.4M |
| 2025-12-18 | -97.45 | $12.57 | 2.1M |
| 2025-12-17 | -96.81 | $12.81 | 2.2M |
| 2025-12-16 | -85.13 | $13.58 | 929300 |
| 2025-12-15 | -79.49 | $13.69 | 1.2M |
| 2025-12-12 | -71.28 | $13.85 | 1.1M |
| 2025-12-11 | -42.05 | $14.42 | 1.4M |
| 2025-12-10 | -50.42 | $14.46 | 1.8M |
| 2025-12-09 | -49.62 | $14.61 | 1.8M |
| 2025-12-08 | -69.52 | $14.11 | 1.1M |
| 2025-12-05 | -71.38 | $14.06 | 784913 |
| 2025-12-04 | -63.94 | $14.26 | 993016 |
| 2025-12-03 | -81.17 | $14.00 | 699900 |
| 2025-12-02 | -81.62 | $14.06 | 1.3M |
| 2025-12-01 | -78.98 | $14.24 | 1.4M |
| 2025-11-28 | -72.19 | $14.55 | 782218 |
| 2025-11-26 | -83.00 | $14.06 | 889000 |
| 2025-11-25 | -84.53 | $14.00 | 1.4M |
| 2025-11-24 | -80.39 | $14.19 | 2.1M |
| 2025-11-21 | -91.07 | $13.70 | 2.3M |
| 2025-11-20 | -92.66 | $13.84 | 2.0M |
| 2025-11-19 | -77.98 | $14.48 | 1.7M |
| 2025-11-18 | -79.36 | $14.42 | 1.4M |
| 2025-11-17 | -83.49 | $14.24 | 2.1M |
| 2025-11-14 | -75.69 | $14.58 | 1.5M |
| 2025-11-13 | -79.59 | $14.41 | 3.6M |
| 2025-11-12 | -60.09 | $15.26 | 1.2M |
| 2025-11-11 | -53.90 | $15.53 | 1.3M |
| 2025-11-10 | -48.39 | $15.77 | 2.2M |
| 2025-11-07 | -54.36 | $15.51 | 4.1M |
| 2025-11-06 | -67.43 | $14.94 | 9.3M |
| 2025-11-05 | -40.89 | $16.87 | 2.3M |
| 2025-11-04 | -42.40 | $16.68 | 1.9M |
| 2025-11-03 | -7.88 | $17.62 | 1.4M |
| 2025-10-31 | -6.16 | $17.67 | 996122 |
| 2025-10-30 | -5.50 | $17.64 | 1.6M |
| 2025-10-29 | -3.44 | $17.73 | 1.7M |
| 2025-10-28 | -12.95 | $17.15 | 2.1M |
| 2025-10-27 | -16.55 | $17.00 | 1.5M |
| 2025-10-24 | -10.07 | $17.27 | 1.5M |
| 2025-10-23 | -10.85 | $17.23 | 2.1M |
| 2025-10-22 | -22.38 | $16.73 | 2.4M |
| 2025-10-21 | -22.84 | $16.71 | 1.6M |
| 2025-10-20 | -19.35 | $16.86 | 2.5M |
| 2025-10-17 | -26.11 | $16.57 | 2.7M |
| 2025-10-16 | -16.48 | $16.96 | 2.2M |
| 2025-10-15 | -14.41 | $17.04 | 2.8M |
| 2025-10-14 | -19.75 | $16.73 | 4.3M |
| 2025-10-13 | -11.99 | $17.10 | 6.9M |
| 2025-10-10 | -17.13 | $15.59 | 4.1M |
| 2025-10-09 | -5.83 | $15.60 | 1.3M |
| 2025-10-08 | -2.77 | $15.61 | 3.1M |
| 2025-10-07 | -0.39 | $15.00 | 1.2M |
| 2025-10-06 | -8.68 | $14.67 | 2.0M |
| 2025-10-03 | -15.69 | $14.47 | 3.4M |
| 2025-10-02 | -11.23 | $13.70 | 1.3M |
| 2025-10-01 | -5.58 | $13.80 | 3.7M |
| 2025-09-30 | -11.73 | $13.67 | 836000 |
| 2025-09-29 | -11.73 | $13.67 | 466800 |
| 2025-09-26 | -14.29 | $13.62 | 526940 |
| 2025-09-25 | -20.92 | $13.49 | 741145 |
| 2025-09-24 | -13.27 | $13.64 | 616316 |
| 2025-09-23 | -14.29 | $13.62 | 670500 |
| 2025-09-22 | -2.04 | $13.86 | 1.8M |
| 2025-09-19 | -9.09 | $13.64 | 1.7M |
| 2025-09-18 | -7.27 | $13.47 | 1.4M |
| 2025-09-17 | -9.77 | $13.14 | 1.2M |
| 2025-09-16 | -8.33 | $12.93 | 488100 |
| 2025-09-15 | -1.85 | $13.00 | 1.7M |
| 2025-09-12 | -20.45 | $12.64 | 699824 |
| 2025-09-11 | -19.32 | $12.65 | 947900 |
| 2025-09-10 | -6.33 | $12.68 | 705300 |
| 2025-09-09 | -43.06 | $12.35 | 918200 |
| 2025-09-08 | -48.61 | $12.31 | 1.1M |
| 2025-09-05 | -52.78 | $12.28 | 524747 |
| 2025-09-04 | -69.23 | $12.12 | 1.6M |
| 2025-09-03 | -79.49 | $12.04 | 725738 |
| 2025-09-02 | -71.79 | $12.10 | 567800 |
| 2025-08-29 | -46.15 | $12.30 | 2.2M |
| 2025-08-28 | -6.25 | $12.61 | 704791 |
| 2025-08-27 | -73.75 | $12.07 | 490733 |
| 2025-08-26 | -50.00 | $12.26 | 432700 |
| 2025-08-25 | -62.50 | $12.16 | 979148 |
| 2025-08-22 | -66.25 | $12.13 | 2.8M |
| 2025-08-21 | -43.75 | $12.31 | 647100 |
| 2025-08-20 | -45.12 | $12.31 | 660047 |
| 2025-08-19 | -39.29 | $12.37 | 650900 |
| 2025-08-18 | -22.62 | $12.51 | 729800 |
| 2025-08-15 | -42.86 | $12.34 | 750542 |
| 2025-08-14 | -32.63 | $12.50 | 1.8M |
| 2025-08-13 | -55.45 | $12.25 | 994138 |
| 2025-08-12 | -43.65 | $12.26 | 839100 |
| 2025-08-11 | -64.29 | $12.00 | 4.4M |
| 2025-08-08 | -49.66 | $12.08 | 1.0M |
| 2025-08-07 | -44.89 | $12.02 | 845942 |
| 2025-08-06 | -28.07 | $12.17 | 1.1M |
| 2025-08-05 | -30.45 | $12.07 | 1.7M |
| 2025-08-04 | -11.46 | $12.52 | 683800 |
| 2025-08-01 | -17.39 | $12.37 | 1.5M |
| 2025-07-31 | -30.04 | $12.05 | 1.6M |
| 2025-07-30 | -21.34 | $12.27 | 1.2M |
| 2025-07-29 | -26.48 | $12.14 | 1.2M |
| 2025-07-28 | -24.11 | $12.20 | 1.4M |
| 2025-07-25 | -21.34 | $12.27 | 1.0M |
| 2025-07-24 | -19.37 | $12.32 | 1.0M |
| 2025-07-23 | -8.70 | $12.59 | 885400 |
| 2025-07-22 | -20.55 | $12.29 | 676500 |
| 2025-07-21 | -22.13 | $12.25 | 1.4M |
| 2025-07-18 | -17.79 | $12.36 | 1.6M |
| 2025-07-17 | -4.26 | $12.08 | 1.0M |
| 2025-07-16 | -6.18 | $11.95 | 1.4M |
| 2025-07-15 | -8.33 | $11.71 | 1.1M |
| 2025-07-14 | -9.46 | $11.62 | 1.4M |
| 2025-07-11 | -16.30 | $11.41 | 1.2M |
| 2025-07-10 | -25.20 | $11.20 | 1.2M |
| 2025-07-09 | -72.87 | $10.57 | 758800 |
| 2025-07-08 | -84.50 | $10.42 | 792000 |
| 2025-07-07 | -68.94 | $10.60 | 773900 |
| 2025-07-03 | -37.41 | $10.99 | 519100 |
| 2025-07-02 | -59.06 | $10.63 | 1.4M |
| 2025-07-01 | -50.63 | $10.71 | 586900 |
| 2025-06-30 | -38.10 | $10.79 | 779000 |
| 2025-06-27 | -41.21 | $10.69 | 1.2M |
| 2025-06-26 | -40.20 | $10.71 | 1.2M |
| 2025-06-25 | -31.25 | $10.86 | 953117 |
| 2025-06-24 | -21.19 | $11.01 | 976200 |
| 2025-06-23 | -19.10 | $11.00 | 1.1M |
| 2025-06-20 | -19.06 | $10.98 | 3.2M |
| 2025-06-18 | -4.68 | $11.38 | 1.8M |
| 2025-06-17 | -7.55 | $11.30 | 1.6M |
| 2025-06-16 | -1.44 | $11.47 | 1.7M |
| 2025-06-13 | -15.11 | $11.09 | 2.6M |
| 2025-06-12 | -3.60 | $11.41 | 3.5M |
| 2025-06-11 | -14.71 | $10.47 | 2.3M |
| 2025-06-10 | -13.92 | $10.40 | 1.9M |
| 2025-06-09 | -13.40 | $10.41 | 3.0M |
| 2025-06-06 | -14.29 | $10.36 | 2.3M |
| 2025-06-05 | -16.31 | $10.29 | 1.9M |
| 2025-06-04 | -17.51 | $10.13 | 1.3M |
| 2025-06-03 | -5.53 | $10.39 | 2.0M |
| 2025-06-02 | 0.00 | $9.89 | 1.1M |
| 2025-05-30 | -5.96 | $9.76 | 1.9M |
| 2025-05-29 | -5.52 | $9.71 | 1.8M |
| 2025-05-28 | -5.04 | $9.66 | 2.5M |
| 2025-05-27 | -3.51 | $9.44 | 2.4M |
| 2025-05-23 | -19.00 | $9.15 | 1.4M |
| 2025-05-22 | -39.00 | $8.95 | 703500 |
| 2025-05-21 | -47.00 | $8.87 | 815936 |
| 2025-05-20 | -19.00 | $9.15 | 1.7M |
| 2025-05-19 | -38.00 | $8.96 | 712713 |
| 2025-05-16 | -23.00 | $9.11 | 824843 |
| 2025-05-15 | -24.00 | $9.10 | 1.2M |
| 2025-05-14 | -34.00 | $9.00 | 1.3M |
| 2025-05-13 | -19.00 | $9.15 | 689917 |
| 2025-05-12 | -44.00 | $8.90 | 1.1M |
| 2025-05-09 | -68.00 | $8.66 | 1.3M |
| 2025-05-08 | -79.05 | $8.51 | 874700 |
| 2025-05-07 | -58.57 | $8.52 | 3.1M |
| 2025-05-06 | -17.65 | $9.06 | 940337 |
| 2025-05-05 | -11.49 | $9.13 | 680943 |
| 2025-05-02 | -2.03 | $9.27 | 664100 |
| 2025-05-01 | -31.28 | $9.05 | 808290 |
| 2025-04-30 | -39.11 | $8.91 | 819418 |
| 2025-04-29 | -29.05 | $9.09 | 645000 |
| 2025-04-28 | -34.08 | $9.00 | 1.1M |
| 2025-04-25 | -34.64 | $8.99 | 1.5M |
| 2025-04-24 | -46.70 | $8.79 | 937800 |
| 2025-04-23 | -63.59 | $8.57 | 555237 |
| 2025-04-22 | -64.56 | $8.55 | 1.2M |
| 2025-04-21 | -71.89 | $8.43 | 1.3M |
| 2025-04-17 | -58.53 | $8.72 | 1.0M |
| 2025-04-16 | -60.83 | $8.67 | 906706 |
| 2025-04-15 | -63.59 | $8.61 | 2.1M |
| 2025-04-14 | -56.68 | $8.76 | 589300 |
| 2025-04-11 | -59.91 | $8.69 | 739643 |
| 2025-04-10 | -67.74 | $8.52 | 1.2M |
| 2025-04-09 | -53.46 | $8.83 | 1.9M |
| 2025-04-08 | -84.33 | $8.16 | 1.3M |
| 2025-04-07 | -76.50 | $8.33 | 935600 |
| 2025-04-04 | -97.86 | $8.16 | 2.0M |
| 2025-04-03 | -55.17 | $9.19 | 1.1M |
| 2025-04-02 | -28.97 | $9.57 | 696736 |
| 2025-04-01 | -35.86 | $9.47 | 694038 |
| 2025-03-31 | -44.14 | $9.35 | 1.5M |
| 2025-03-28 | -53.96 | $9.47 | 1.1M |
| 2025-03-27 | -56.93 | $9.41 | 1.0M |
| 2025-03-26 | -52.21 | $9.62 | 847642 |
| 2025-03-25 | -46.89 | $9.82 | 846643 |
| 2025-03-24 | -49.39 | $9.78 | 1.4M |
| 2025-03-21 | -51.02 | $9.74 | 2.2M |
| 2025-03-20 | -60.13 | $9.78 | 560206 |
| 2025-03-19 | -59.81 | $9.79 | 781700 |
| 2025-03-18 | -66.88 | $9.57 | 793000 |
| 2025-03-17 | -63.02 | $9.69 | 1.5M |
| 2025-03-14 | -68.17 | $9.53 | 1.6M |
| 2025-03-13 | -72.03 | $9.41 | 800715 |
| 2025-03-12 | -63.99 | $9.66 | 2.7M |
| 2025-03-11 | -74.92 | $9.32 | 4.2M |
| 2025-03-10 | -92.93 | $8.76 | 2.4M |
| 2025-03-07 | -97.49 | $9.32 | 2.6M |
| 2025-03-06 | -96.19 | $9.38 | 1.7M |
| 2025-03-05 | -92.39 | $9.83 | 1.5M |
| 2025-03-04 | -98.98 | $9.70 | 2.1M |
| 2025-03-03 | -93.94 | $10.10 | 1.6M |
| 2025-02-28 | -81.76 | $10.34 | 3.4M |
| 2025-02-27 | -96.88 | $10.18 | 2.0M |
| 2025-02-26 | -68.28 | $10.74 | 1.2M |
| 2025-02-25 | -76.55 | $10.62 | 2.3M |
| 2025-02-24 | -82.64 | $10.78 | 2.5M |
| 2025-02-21 | -81.55 | $10.90 | 5.5M |
| 2025-02-20 | -72.53 | $11.28 | 2.4M |
| 2025-02-19 | -93.40 | $10.56 | 2.6M |
| 2025-02-18 | -92.63 | $10.60 | 3.0M |
| 2025-02-14 | -94.24 | $10.53 | 815300 |
| 2025-02-13 | -96.77 | $10.42 | 887569 |
| 2025-02-12 | -97.91 | $10.40 | 2.3M |
| 2025-02-11 | -94.20 | $10.56 | 2.9M |
| 2025-02-10 | -89.79 | $10.75 | 2.6M |
| 2025-02-07 | -87.70 | $10.84 | 2.9M |
| 2025-02-06 | -87.01 | $10.87 | 3.3M |
| 2025-02-05 | -86.31 | $10.90 | 2.0M |
| 2025-02-04 | -80.28 | $11.16 | 1.3M |
| 2025-02-03 | -82.13 | $11.08 | 1.5M |
| 2025-01-31 | -72.85 | $11.48 | 1.4M |
| 2025-01-30 | -71.46 | $11.54 | 1.5M |
| 2025-01-29 | -85.85 | $10.92 | 3.6M |
| 2025-01-28 | -92.81 | $10.62 | 2.0M |
| 2025-01-27 | -96.31 | $10.70 | 4.1M |
| 2025-01-24 | -62.50 | $13.47 | 1.5M |
| 2025-01-23 | -65.22 | $13.42 | 2.6M |
| 2025-01-22 | -45.65 | $13.78 | 2.3M |
| 2025-01-21 | -9.78 | $14.44 | 1.0M |
| 2025-01-17 | -18.82 | $14.29 | 1.9M |
| 2025-01-16 | -51.08 | $13.69 | 2.7M |
| 2025-01-15 | -76.34 | $13.22 | 1.2M |
| 2025-01-14 | -87.63 | $13.01 | 1.2M |
| 2025-01-13 | -90.32 | $12.96 | 1.6M |
| 2025-01-10 | -76.34 | $13.22 | 1.5M |
| 2025-01-08 | -74.19 | $13.26 | 2.8M |
| 2025-01-07 | -58.52 | $13.61 | 1.6M |
| 2025-01-06 | -27.49 | $14.06 | 3.4M |
| 2025-01-03 | -15.31 | $14.19 | 1.0M |
| 2025-01-02 | -17.50 | $14.08 | 1.4M |
| 2024-12-31 | -15.12 | $14.15 | 959209 |
| 2024-12-30 | -10.32 | $14.28 | 808500 |
| 2024-12-27 | -11.24 | $14.24 | 579576 |
| 2024-12-26 | -10.03 | $14.25 | 340018 |
| 2024-12-24 | -11.06 | $14.20 | 377318 |
| 2024-12-23 | -11.27 | $14.17 | 1.1M |
| 2024-12-20 | -18.94 | $13.85 | 2.2M |
| 2024-12-19 | -16.63 | $13.91 | 1.6M |
| 2024-12-18 | -15.38 | $13.96 | 2.3M |
| 2024-12-17 | -1.42 | $14.33 | 2.1M |
| 2024-12-16 | -1.57 | $13.91 | 1.3M |
| 2024-12-13 | -14.91 | $13.39 | 1.1M |
| 2024-12-12 | -20.65 | $13.14 | 905800 |
| 2024-12-11 | -19.40 | $13.19 | 778916 |
| 2024-12-10 | -21.39 | $13.11 | 1.2M |
| 2024-12-09 | -23.38 | $13.03 | 1.7M |
| 2024-12-06 | -1.67 | $13.48 | 2.9M |
| 2024-12-05 | -3.40 | $12.79 | 2.6M |
| 2024-12-04 | -6.99 | $11.68 | 891300 |
| 2024-12-03 | -7.11 | $11.53 | 1.0M |
| 2024-12-02 | -3.21 | $11.59 | 1.3M |
| 2024-11-29 | -0.95 | $11.26 | 256600 |
| 2024-11-27 | -2.05 | $11.09 | 860300 |
| 2024-11-26 | -12.44 | $10.87 | 672857 |
| 2024-11-25 | -16.58 | $10.79 | 479040 |
| 2024-11-22 | -18.65 | $10.75 | 1.2M |
| 2024-11-21 | -9.84 | $10.92 | 2.4M |
| 2024-11-20 | -43.01 | $10.28 | 470109 |
| 2024-11-19 | -39.38 | $10.35 | 479700 |
| 2024-11-18 | -41.97 | $10.30 | 567300 |
| 2024-11-15 | -44.04 | $10.26 | 1.0M |
| 2024-11-14 | -38.34 | $10.37 | 925900 |
| 2024-11-13 | -57.51 | $10.00 | 634137 |
| 2024-11-12 | -56.99 | $10.01 | 647721 |
| 2024-11-11 | -55.96 | $10.03 | 843044 |
| 2024-11-08 | -41.97 | $10.30 | 642289 |
| 2024-11-07 | -29.53 | $10.54 | 2.2M |
| 2024-11-06 | -35.23 | $10.43 | 1.4M |
| 2024-11-05 | -2.07 | $11.07 | 1.6M |
| 2024-11-04 | -51.47 | $10.29 | 1.1M |
| 2024-11-01 | -59.74 | $10.27 | 880300 |
| 2024-10-31 | -38.96 | $10.43 | 596600 |
| 2024-10-30 | -29.87 | $10.50 | 1.0M |
| 2024-10-29 | -83.12 | $10.09 | 628821 |
| 2024-10-28 | -74.29 | $10.21 | 437400 |
| 2024-10-25 | -81.43 | $10.16 | 447923 |
| 2024-10-24 | -82.86 | $10.15 | 599815 |
| 2024-10-23 | -84.29 | $10.14 | 905845 |
| 2024-10-22 | -69.23 | $10.28 | 406858 |
| 2024-10-21 | -66.18 | $10.28 | 518423 |
| 2024-10-18 | -29.76 | $10.48 | 461100 |
| 2024-10-17 | -14.86 | $10.51 | 667600 |
| 2024-10-16 | -10.49 | $10.56 | 536900 |
| 2024-10-15 | -29.01 | $10.26 | 934627 |
| 2024-10-14 | -29.01 | $10.26 | 396514 |
| 2024-10-11 | -24.24 | $10.33 | 630700 |
| 2024-10-10 | -28.57 | $10.25 | 731221 |
| 2024-10-09 | -30.99 | $10.20 | 605036 |
| 2024-10-08 | -21.97 | $10.35 | 658122 |
| 2024-10-07 | -15.91 | $10.45 | 1.3M |
| 2024-10-04 | -0.57 | $10.67 | 664008 |
| 2024-10-03 | -8.62 | $10.46 | 808563 |
| 2024-10-02 | -4.02 | $10.54 | 1.2M |
| 2024-10-01 | -1.56 | $10.58 | 1.1M |
| 2024-09-30 | -12.00 | $10.36 | 403608 |
| 2024-09-27 | -12.00 | $10.36 | 1.1M |
| 2024-09-26 | -1.05 | $10.49 | 1.2M |
| 2024-09-25 | -1.12 | $10.36 | 755300 |
| 2024-09-24 | -2.41 | $10.22 | 798719 |
| 2024-09-23 | -9.32 | $10.06 | 1.1M |
| 2024-09-20 | -7.69 | $9.80 | 1.6M |
| 2024-09-19 | -22.73 | $9.30 | 524000 |
| 2024-09-18 | -21.74 | $9.30 | 656423 |
| 2024-09-17 | -1.77 | $9.43 | 718245 |
| 2024-09-16 | -1.11 | $9.21 | 480200 |
| 2024-09-13 | -6.98 | $9.12 | 632720 |
| 2024-09-12 | -4.44 | $9.14 | 314037 |
| 2024-09-11 | -12.63 | $9.03 | 441700 |
| 2024-09-10 | 0.00 | $9.12 | 497823 |
| 2024-09-09 | -1.83 | $9.05 | 446849 |
| 2024-09-06 | -12.73 | $8.93 | 481200 |
| 2024-09-05 | -10.00 | $8.96 | 730000 |
| 2024-09-04 | -15.24 | $8.86 | 597524 |
| 2024-09-03 | -24.31 | $8.67 | 502100 |
| 2024-08-30 | -13.58 | $8.80 | 321928 |
| 2024-08-29 | -9.26 | $8.87 | 708073 |
| 2024-08-28 | -11.73 | $8.83 | 572813 |
| 2024-08-27 | -1.19 | $8.99 | 936946 |
| 2024-08-26 | -5.29 | $8.92 | 1.0M |
| 2024-08-23 | -10.37 | $8.74 | 708505 |
| 2024-08-22 | -8.15 | $8.51 | 478833 |
| 2024-08-21 | -9.15 | $8.49 | 368600 |
| 2024-08-20 | -11.31 | $8.43 | 640800 |
| 2024-08-19 | -10.33 | $8.43 | 549539 |
| 2024-08-16 | -10.33 | $8.43 | 816300 |
| 2024-08-15 | -4.89 | $8.53 | 1.1M |
| 2024-08-14 | -4.94 | $8.32 | 681647 |
| 2024-08-13 | -9.88 | $8.24 | 538800 |
| 2024-08-12 | -16.05 | $8.14 | 434410 |
| 2024-08-09 | -21.60 | $8.05 | 665000 |
| 2024-08-08 | -19.14 | $8.09 | 826500 |
| 2024-08-07 | -17.28 | $8.12 | 1.3M |
| 2024-08-06 | -3.38 | $8.21 | 1.5M |
| 2024-08-05 | -41.55 | $7.61 | 1.1M |
| 2024-08-02 | -11.97 | $8.03 | 1.4M |
| 2024-08-01 | -1.44 | $8.15 | 1.7M |
| 2024-07-31 | -7.32 | $7.54 | 1.2M |
| 2024-07-30 | -24.68 | $7.36 | 692929 |
| 2024-07-29 | -22.08 | $7.38 | 572500 |
| 2024-07-26 | -29.87 | $7.32 | 828725 |
| 2024-07-25 | -27.27 | $7.34 | 761489 |
| 2024-07-24 | -40.26 | $7.24 | 1.1M |
| 2024-07-23 | -76.62 | $6.96 | 1.0M |
| 2024-07-22 | -84.93 | $6.93 | 881654 |
| 2024-07-19 | -69.86 | $7.04 | 597700 |
| 2024-07-18 | -34.25 | $7.30 | 721600 |
| 2024-07-17 | -4.35 | $7.48 | 960700 |
| 2024-07-16 | -32.26 | $7.24 | 669930 |
| 2024-07-15 | -35.48 | $7.22 | 652747 |
| 2024-07-12 | -11.29 | $7.37 | 660800 |
| 2024-07-11 | -16.67 | $7.27 | 861334 |
| 2024-07-10 | -62.96 | $7.02 | 556822 |
| 2024-07-09 | -90.74 | $6.87 | 352602 |
| 2024-07-08 | -81.48 | $6.92 | 367603 |
| 2024-07-05 | -81.48 | $6.92 | 413623 |
| 2024-07-03 | -77.78 | $6.94 | 233600 |
| 2024-07-02 | -81.48 | $6.92 | 666600 |
| 2024-07-01 | -68.52 | $6.99 | 263700 |
| 2024-06-28 | -51.85 | $7.08 | 620500 |
| 2024-06-27 | -62.96 | $7.02 | 393200 |
| 2024-06-26 | -79.63 | $6.93 | 469912 |
| 2024-06-25 | -68.52 | $6.99 | 537313 |
| 2024-06-24 | -61.11 | $7.03 | 667933 |
| 2024-06-21 | -62.96 | $7.02 | 3.4M |
| 2024-06-20 | -51.85 | $7.08 | 764900 |
| 2024-06-18 | -72.22 | $6.97 | 498703 |
| 2024-06-17 | -53.70 | $7.07 | 751826 |
| 2024-06-14 | -75.93 | $6.95 | 412800 |
| 2024-06-13 | -84.00 | $6.94 | 905700 |
| 2024-06-12 | -40.00 | $7.16 | 754700 |
| 2024-06-11 | -28.57 | $7.21 | 662741 |
| 2024-06-10 | -14.29 | $7.28 | 547726 |
| 2024-06-07 | -34.69 | $7.18 | 750900 |
| 2024-06-06 | -10.20 | $7.30 | 472400 |
| 2024-06-05 | -17.02 | $7.25 | 498815 |
| 2024-06-04 | -44.68 | $7.12 | 731820 |
| 2024-06-03 | -31.91 | $7.18 | 562800 |
| 2024-05-31 | -24.53 | $7.20 | 715439 |
| 2024-05-30 | -21.54 | $7.19 | 675400 |
| 2024-05-29 | -37.33 | $7.05 | 517530 |
| 2024-05-28 | -26.83 | $7.11 | 940300 |
| 2024-05-24 | -28.05 | $7.10 | 920931 |
| 2024-05-23 | -48.78 | $6.93 | 708500 |
| 2024-05-22 | -30.49 | $7.08 | 455300 |
| 2024-05-21 | -15.48 | $7.20 | 612400 |
| 2024-05-20 | -8.05 | $7.26 | 379500 |
| 2024-05-17 | -11.34 | $7.22 | 596200 |
| 2024-05-16 | -2.06 | $7.31 | 574068 |
| 2024-05-15 | -16.22 | $7.15 | 766853 |
| 2024-05-14 | -31.09 | $6.96 | 836026 |
| 2024-05-13 | -20.86 | $7.04 | 834954 |
| 2024-05-10 | -15.11 | $7.12 | 2.0M |
| 2024-05-09 | -7.91 | $7.22 | 1.4M |
| 2024-05-08 | -0.72 | $7.32 | 1.1M |
| 2024-05-07 | -11.36 | $7.11 | 1.2M |
| 2024-05-06 | -3.03 | $7.22 | 1.1M |
| 2024-05-03 | -5.83 | $7.07 | 1.4M |
| 2024-05-02 | -11.96 | $6.75 | 668300 |
| 2024-05-01 | -18.48 | $6.69 | 770716 |
| 2024-04-30 | -23.91 | $6.64 | 556200 |
| 2024-04-29 | -28.26 | $6.60 | 654358 |
| 2024-04-26 | -25.00 | $6.63 | 843000 |
| 2024-04-25 | -1.11 | $6.83 | 1.7M |
| 2024-04-24 | -2.86 | $6.62 | 679300 |
| 2024-04-23 | -15.94 | $6.52 | 833534 |
| 2024-04-22 | -9.84 | $6.49 | 1.0M |
| 2024-04-19 | -16.39 | $6.45 | 1.5M |
| 2024-04-18 | -19.67 | $6.43 | 984472 |
| 2024-04-17 | -54.10 | $6.22 | 1.0M |
| 2024-04-16 | -72.58 | $6.11 | 1.1M |
| 2024-04-15 | -82.14 | $6.10 | 1.0M |
| 2024-04-12 | -89.29 | $6.06 | 740934 |
| 2024-04-11 | -73.02 | $6.17 | 1.3M |
| 2024-04-10 | -85.96 | $6.14 | 1.0M |
| 2024-04-09 | -85.48 | $6.32 | 695100 |
| 2024-04-08 | -95.71 | $6.26 | 751856 |
| 2024-04-05 | -85.53 | $6.34 | 573600 |
| 2024-04-04 | -75.00 | $6.42 | 628168 |
| 2024-04-03 | -85.53 | $6.34 | 680253 |
| 2024-04-02 | -84.21 | $6.35 | 508800 |
| 2024-04-01 | -76.32 | $6.41 | 570112 |
| 2024-03-28 | -73.68 | $6.43 | 932300 |
| 2024-03-27 | -71.05 | $6.45 | 606600 |
| 2024-03-26 | -81.40 | $6.39 | 817911 |
| 2024-03-25 | -91.40 | $6.31 | 1.1M |
| 2024-03-22 | -77.45 | $6.46 | 560604 |
| 2024-03-21 | -85.83 | $6.41 | 807625 |
| 2024-03-20 | -88.19 | $6.38 | 1.6M |
| 2024-03-19 | -94.35 | $6.33 | 920336 |
| 2024-03-18 | -81.45 | $6.49 | 651800 |
| 2024-03-15 | -98.35 | $6.31 | 1.8M |
| 2024-03-14 | -87.50 | $6.52 | 513157 |
| 2024-03-13 | -81.25 | $6.59 | 854116 |
| 2024-03-12 | -98.10 | $6.47 | 1.1M |
| 2024-03-11 | -81.82 | $6.87 | 571500 |
| 2024-03-08 | -72.73 | $6.94 | 871951 |
| 2024-03-07 | -77.92 | $6.90 | 594926 |
| 2024-03-06 | -84.42 | $6.85 | 526400 |
| 2024-03-05 | -89.61 | $6.81 | 460123 |
| 2024-03-04 | -88.31 | $6.82 | 457600 |
| 2024-03-01 | -87.01 | $6.83 | 448167 |
| 2024-02-29 | -85.14 | $6.87 | 653700 |
| 2024-02-28 | -79.73 | $6.91 | 404400 |
| 2024-02-27 | -47.30 | $7.15 | 641900 |
| 2024-02-26 | -68.35 | $7.01 | 1.2M |
| 2024-02-23 | -29.63 | $7.33 | 1.7M |
| 2024-02-22 | -71.60 | $6.99 | 876344 |
| 2024-02-21 | -82.72 | $6.90 | 500863 |
| 2024-02-20 | -88.24 | $6.86 | 544501 |
| 2024-02-16 | -86.02 | $6.89 | 692031 |
| 2024-02-15 | -77.42 | $6.97 | 720800 |
| 2024-02-14 | -89.25 | $6.86 | 662900 |
| 2024-02-13 | -90.32 | $6.85 | 1.1M |
| 2024-02-12 | -79.41 | $7.03 | 1.1M |
| 2024-02-09 | -82.57 | $7.01 | 978895 |
| 2024-02-08 | -99.11 | $6.83 | 609957 |
| 2024-02-07 | -95.61 | $6.87 | 378911 |
| 2024-02-06 | -89.52 | $6.95 | 538252 |
| 2024-02-05 | -100.00 | $6.87 | 760912 |
| 2024-02-02 | -90.74 | $7.16 | 605500 |
| 2024-02-01 | -91.84 | $7.31 | 770953 |
| 2024-01-31 | -99.02 | $7.24 | 578500 |
| 2024-01-30 | -93.16 | $7.31 | 595300 |
| 2024-01-29 | -80.34 | $7.46 | 294132 |
| 2024-01-26 | -74.36 | $7.53 | 488112 |
| 2024-01-25 | -85.47 | $7.40 | 532050 |
| 2024-01-24 | -93.16 | $7.31 | 473700 |
| 2024-01-23 | -92.31 | $7.44 | 314400 |
| 2024-01-22 | -82.69 | $7.54 | 382244 |
| 2024-01-19 | -78.85 | $7.58 | 584700 |
| 2024-01-18 | -93.75 | $7.50 | 292600 |
| 2024-01-17 | -88.42 | $7.56 | 404300 |
| 2024-01-16 | -89.33 | $7.73 | 630400 |
| 2024-01-12 | -96.97 | $7.76 | 294418 |
| 2024-01-11 | -72.15 | $7.83 | 425022 |
| 2024-01-10 | -50.00 | $7.95 | 366800 |
| 2024-01-09 | -52.22 | $7.93 | 350100 |
| 2024-01-08 | -34.44 | $8.09 | 433400 |
| 2024-01-05 | -41.11 | $8.03 | 399100 |
| 2024-01-04 | -37.78 | $8.06 | 325400 |
| 2024-01-03 | -24.44 | $8.18 | 311074 |
| 2024-01-02 | -14.44 | $8.27 | 409900 |
| 2023-12-29 | -7.95 | $8.31 | 321600 |
| 2023-12-28 | -10.23 | $8.29 | 262542 |
| 2023-12-27 | -10.23 | $8.29 | 299166 |
| 2023-12-26 | -2.27 | $8.36 | 104100 |
| 2023-12-22 | -3.66 | $8.29 | 324831 |
| 2023-12-21 | -16.67 | $8.15 | 645400 |
| 2023-12-20 | -28.21 | $8.06 | 503130 |
| 2023-12-19 | -30.61 | $8.18 | 621700 |
| 2023-12-18 | -53.06 | $7.96 | 485300 |
| 2023-12-15 | -45.92 | $8.03 | 1.9M |
| 2023-12-14 | -35.00 | $8.15 | 715100 |
| 2023-12-13 | -57.14 | $7.95 | 658400 |
| 2023-12-12 | -86.67 | $7.64 | 498834 |
| 2023-12-11 | -91.30 | $7.71 | 858901 |
| 2023-12-08 | -60.24 | $8.05 | 261000 |
| 2023-12-07 | -51.81 | $8.12 | 341400 |
| 2023-12-06 | -46.99 | $8.16 | 336524 |
| 2023-12-05 | -57.83 | $8.07 | 416623 |
| 2023-12-04 | -46.99 | $8.16 | 409709 |
| 2023-12-01 | -38.55 | $8.23 | 384800 |
| 2023-11-30 | -47.06 | $8.15 | 348838 |
| 2023-11-29 | -36.09 | $8.07 | 291949 |
| 2023-11-28 | -34.59 | $8.09 | 333218 |
| 2023-11-27 | -36.84 | $8.06 | 300000 |
| 2023-11-24 | -32.33 | $8.12 | 181800 |
| 2023-11-22 | -43.61 | $7.97 | 483774 |
| 2023-11-21 | -48.87 | $7.90 | 1.0M |
| 2023-11-20 | -9.77 | $8.42 | 312131 |
| 2023-11-17 | -12.78 | $8.38 | 389200 |
| 2023-11-16 | -19.55 | $8.29 | 255531 |
| 2023-11-15 | -6.77 | $8.46 | 481200 |
| 2023-11-14 | -3.25 | $8.41 | 482200 |
| 2023-11-13 | -16.19 | $8.10 | 385000 |
| 2023-11-10 | -7.14 | $8.26 | 404422 |
| 2023-11-09 | -24.81 | $8.19 | 522418 |
| 2023-11-08 | -43.87 | $8.09 | 646900 |
| 2023-11-07 | -54.66 | $7.95 | 613605 |
| 2023-11-06 | -64.60 | $7.79 | 355618 |
| 2023-11-03 | -59.01 | $7.88 | 519646 |
| 2023-11-02 | -63.35 | $7.81 | 881900 |
| 2023-11-01 | -82.61 | $7.50 | 893300 |
| 2023-10-31 | -98.05 | $7.32 | 421000 |
| 2023-10-30 | -83.01 | $7.56 | 417045 |
| 2023-10-27 | -96.73 | $7.35 | 419400 |
| 2023-10-26 | -91.67 | $7.56 | 434700 |
| 2023-10-25 | -90.48 | $7.58 | 324443 |
| 2023-10-24 | -96.47 | $7.62 | 406842 |
| 2023-10-23 | -87.86 | $7.77 | 364400 |
| 2023-10-20 | -98.74 | $7.72 | 521600 |
| 2023-10-19 | -92.81 | $7.87 | 461019 |
| 2023-10-18 | -98.66 | $7.83 | 503500 |
| 2023-10-17 | -88.00 | $8.08 | 531600 |
| 2023-10-16 | -76.82 | $8.25 | 338518 |
| 2023-10-13 | -76.82 | $8.25 | 548200 |
| 2023-10-12 | -68.63 | $8.38 | 644500 |
| 2023-10-11 | -42.68 | $8.80 | 610407 |
| 2023-10-10 | -55.36 | $8.65 | 844943 |
| 2023-10-09 | -60.99 | $8.61 | 134145 |
| 2023-10-06 | -67.57 | $8.50 | 756416 |
| 2023-10-05 | -60.00 | $8.64 | 1.3M |
| 2023-10-04 | -91.89 | $8.05 | 944737 |
| 2023-10-03 | -94.22 | $8.12 | 878800 |
| 2023-10-02 | -96.53 | $8.36 | 1.3M |
| 2023-09-29 | -97.22 | $8.70 | 374500 |
| 2023-09-28 | -100.00 | $8.76 | 268024 |
| 2023-09-27 | -96.43 | $8.87 | 531405 |
| 2023-09-26 | -73.91 | $9.27 | 828000 |
| 2023-09-25 | -83.70 | $9.18 | 334100 |
| 2023-09-22 | -86.96 | $9.15 | 1.0M |
| 2023-09-21 | -100.00 | $9.03 | 450523 |
| 2023-09-20 | -75.56 | $9.36 | 271100 |
| 2023-09-19 | -74.44 | $9.37 | 367124 |
| 2023-09-18 | -81.11 | $9.31 | 266924 |
| 2023-09-15 | -78.89 | $9.33 | 397400 |
| 2023-09-14 | -72.22 | $9.39 | 433600 |
| 2023-09-13 | -81.05 | $9.32 | 729400 |
| 2023-09-12 | -71.91 | $9.59 | 240741 |
| 2023-09-11 | -64.58 | $9.68 | 349237 |
| 2023-09-08 | -78.10 | $9.57 | 364900 |
| 2023-09-07 | -84.91 | $9.50 | 422000 |
| 2023-09-06 | -93.40 | $9.41 | 425700 |
| 2023-09-05 | -91.26 | $9.46 | 251800 |
| 2023-09-01 | -88.30 | $9.57 | 418800 |
| 2023-08-31 | -96.43 | $9.59 | 274490 |
| 2023-08-30 | -90.41 | $9.74 | 299527 |
| 2023-08-29 | -75.34 | $9.85 | 180900 |
| 2023-08-28 | -80.82 | $9.81 | 217500 |
| 2023-08-25 | -98.63 | $9.68 | 160424 |
| 2023-08-24 | -86.30 | $9.77 | 225725 |
| 2023-08-23 | -65.75 | $9.92 | 240448 |
| 2023-08-22 | -100.00 | $9.67 | 217600 |
| 2023-08-21 | -78.08 | $9.83 | 278234 |
| 2023-08-18 | -64.38 | $9.93 | 252520 |
| 2023-08-17 | -100.00 | $9.77 | 224600 |
| 2023-08-16 | -83.05 | $9.91 | 321842 |
| 2023-08-15 | -52.54 | $10.09 | 309819 |
| 2023-08-14 | -31.67 | $10.21 | 366117 |
| 2023-08-11 | -23.29 | $10.23 | 400538 |
| 2023-08-10 | -2.74 | $10.38 | 456700 |
| 2023-08-09 | -30.99 | $10.16 | 353200 |
| 2023-08-08 | -18.27 | $10.19 | 528000 |
| 2023-08-07 | -5.33 | $10.29 | 282559 |
| 2023-08-04 | -14.79 | $10.13 | 760200 |
| 2023-08-03 | -23.95 | $9.96 | 658500 |
| 2023-08-02 | -16.17 | $10.09 | 370900 |
| 2023-08-01 | -13.77 | $10.13 | 432202 |
| 2023-07-31 | -8.98 | $10.21 | 639200 |
| 2023-07-28 | -21.56 | $10.00 | 353900 |
| 2023-07-27 | -25.75 | $9.93 | 423926 |
| 2023-07-26 | -17.96 | $10.06 | 378200 |
| 2023-07-25 | -1.81 | $10.32 | 267400 |
| 2023-07-24 | -0.63 | $10.26 | 289601 |
| 2023-07-21 | -5.73 | $10.17 | 445700 |
| 2023-07-20 | -8.22 | $10.03 | 218717 |
| 2023-07-19 | -10.96 | $9.99 | 277011 |
| 2023-07-18 | -19.18 | $9.87 | 280020 |
| 2023-07-17 | -19.86 | $9.86 | 500528 |
| 2023-07-14 | -17.12 | $9.90 | 630100 |
| 2023-07-13 | -4.79 | $10.08 | 875400 |
| 2023-07-12 | -0.81 | $9.91 | 1.1M |
| 2023-07-11 | -42.74 | $9.36 | 1.2M |
| 2023-07-10 | -83.16 | $9.21 | 258100 |
| 2023-07-07 | -62.75 | $9.43 | 301507 |
| 2023-07-06 | -74.51 | $9.31 | 236546 |
| 2023-07-05 | -63.73 | $9.42 | 229901 |
| 2023-07-03 | -61.76 | $9.44 | 108200 |
| 2023-06-30 | -69.61 | $9.36 | 371200 |
| 2023-06-29 | -84.31 | $9.21 | 260700 |
| 2023-06-28 | -94.00 | $9.13 | 399403 |
| 2023-06-27 | -90.91 | $9.27 | 176500 |
| 2023-06-26 | -86.36 | $9.31 | 280700 |
| 2023-06-23 | -100.00 | $9.29 | 259700 |
| 2023-06-22 | -62.86 | $9.63 | 272846 |
| 2023-06-21 | -58.57 | $9.66 | 295707 |
| 2023-06-20 | -57.14 | $9.67 | 388410 |
| 2023-06-16 | -47.14 | $9.74 | 1.2M |
| 2023-06-15 | -60.00 | $9.65 | 321800 |
| 2023-06-14 | -77.14 | $9.53 | 413839 |
| 2023-06-13 | -50.00 | $9.72 | 304800 |
| 2023-06-12 | -50.00 | $9.72 | 394105 |
| 2023-06-09 | -27.14 | $9.88 | 291300 |
| 2023-06-08 | -18.57 | $9.94 | 277700 |
| 2023-06-07 | -1.54 | $10.01 | 248452 |
| 2023-06-06 | -35.71 | $9.82 | 242100 |
| 2023-06-05 | -37.14 | $9.81 | 185277 |
| 2023-06-02 | -27.14 | $9.88 | 196540 |
| 2023-06-01 | -35.78 | $9.68 | 252316 |
| 2023-05-31 | -38.94 | $9.63 | 252732 |
| 2023-05-30 | -31.97 | $9.68 | 286600 |
| 2023-05-26 | -50.82 | $9.45 | 133500 |
| 2023-05-25 | -48.12 | $9.43 | 195600 |
| 2023-05-24 | -41.48 | $9.51 | 229027 |
| 2023-05-23 | -22.76 | $9.74 | 187500 |
| 2023-05-22 | -17.24 | $9.82 | 114803 |
| 2023-05-19 | -24.14 | $9.72 | 192902 |
| 2023-05-18 | -16.55 | $9.83 | 165400 |
| 2023-05-17 | -23.45 | $9.73 | 252900 |
| 2023-05-16 | -26.90 | $9.68 | 229900 |
| 2023-05-15 | -13.79 | $9.87 | 311100 |
| 2023-05-12 | -26.90 | $9.68 | 335000 |
| 2023-05-11 | -28.97 | $9.65 | 268700 |
| 2023-05-10 | -10.34 | $9.92 | 350019 |
| 2023-05-09 | -7.59 | $9.96 | 571400 |
| 2023-05-08 | -8.73 | $9.77 | 360800 |
| 2023-05-05 | -18.92 | $9.52 | 507858 |
| 2023-05-04 | -21.13 | $9.18 | 418540 |
| 2023-05-03 | -46.48 | $9.00 | 316641 |
| 2023-05-02 | -52.11 | $8.96 | 316600 |
| 2023-05-01 | -45.07 | $9.01 | 205648 |
| 2023-04-28 | -52.56 | $8.92 | 159100 |
| 2023-04-27 | -49.51 | $8.82 | 320101 |
| 2023-04-26 | -50.81 | $8.70 | 261126 |
| 2023-04-25 | -40.00 | $8.75 | 272028 |
| 2023-04-24 | -36.55 | $8.80 | 216706 |
| 2023-04-21 | -31.10 | $8.82 | 248700 |
| 2023-04-20 | -30.49 | $8.83 | 257414 |
| 2023-04-19 | -26.83 | $8.89 | 208315 |
| 2023-04-18 | -23.17 | $8.95 | 297852 |
| 2023-04-17 | -15.24 | $9.08 | 302103 |
| 2023-04-14 | -6.71 | $9.22 | 360000 |
| 2023-04-13 | -1.24 | $9.28 | 347645 |
| 2023-04-12 | -5.10 | $9.18 | 477516 |
| 2023-04-11 | -4.03 | $8.88 | 203200 |
| 2023-04-10 | -4.13 | $8.85 | 140618 |
| 2023-04-06 | -5.79 | $8.83 | 224100 |
| 2023-04-05 | -11.57 | $8.76 | 368328 |
| 2023-04-04 | -6.90 | $8.77 | 312139 |
| 2023-04-03 | -1.77 | $8.80 | 263422 |
| 2023-03-31 | -5.36 | $8.75 | 420307 |
| 2023-03-30 | -21.57 | $8.49 | 321312 |
| 2023-03-29 | -34.31 | $8.36 | 520900 |
| 2023-03-28 | -61.76 | $8.08 | 214918 |
| 2023-03-27 | -74.51 | $7.95 | 203345 |
| 2023-03-24 | -85.29 | $7.84 | 203120 |
| 2023-03-23 | -96.88 | $7.78 | 292700 |
| 2023-03-22 | -96.23 | $7.84 | 297100 |
| 2023-03-21 | -98.01 | $7.89 | 365239 |
| 2023-03-20 | -92.72 | $7.97 | 329821 |
| 2023-03-17 | -92.72 | $7.97 | 453500 |
| 2023-03-16 | -81.46 | $8.14 | 341023 |
| 2023-03-15 | -90.44 | $8.14 | 345210 |
| 2023-03-14 | -86.57 | $8.21 | 484000 |
| 2023-03-13 | -94.78 | $8.10 | 526300 |
| 2023-03-10 | -89.55 | $8.17 | 434431 |
| 2023-03-09 | -82.84 | $8.26 | 448822 |
| 2023-03-08 | -69.40 | $8.44 | 299800 |
| 2023-03-07 | -59.70 | $8.57 | 323308 |
| 2023-03-06 | -58.21 | $8.59 | 308000 |
| 2023-03-03 | -71.62 | $8.45 | 280700 |
| 2023-03-02 | -82.10 | $8.32 | 375200 |
| 2023-03-01 | -95.76 | $8.12 | 424911 |
| 2023-02-28 | -99.40 | $8.09 | 480100 |
| 2023-02-27 | -94.97 | $8.23 | 552300 |
| 2023-02-24 | -93.24 | $8.31 | 1.3M |
| 2023-02-23 | -93.71 | $8.60 | 564000 |
| 2023-02-22 | -95.80 | $8.87 | 381900 |
| 2023-02-21 | -95.74 | $8.89 | 247637 |
| 2023-02-17 | -87.50 | $9.12 | 240500 |
| 2023-02-16 | -92.97 | $9.05 | 330743 |
| 2023-02-15 | -86.89 | $9.18 | 300134 |
| 2023-02-14 | -81.97 | $9.24 | 156427 |
| 2023-02-13 | -81.97 | $9.24 | 291323 |
| 2023-02-10 | -90.16 | $9.14 | 276421 |
| 2023-02-09 | -92.62 | $9.11 | 190043 |
| 2023-02-08 | -89.34 | $9.15 | 285237 |
| 2023-02-07 | -91.74 | $9.13 | 297200 |
| 2023-02-06 | -85.95 | $9.20 | 246924 |
| 2023-02-03 | -67.11 | $9.24 | 480900 |
| 2023-02-02 | -45.39 | $9.55 | 433501 |
| 2023-02-01 | -40.13 | $9.63 | 527300 |
| 2023-01-31 | -33.55 | $9.73 | 343300 |
| 2023-01-30 | -42.11 | $9.60 | 266900 |
| 2023-01-27 | -32.89 | $9.74 | 761500 |
| 2023-01-26 | -12.37 | $9.56 | 351050 |
| 2023-01-25 | -39.18 | $9.30 | 283742 |
| 2023-01-24 | -38.84 | $9.28 | 236400 |
| 2023-01-23 | -14.56 | $9.53 | 202900 |
| 2023-01-20 | -23.30 | $9.44 | 219410 |
| 2023-01-19 | -30.10 | $9.37 | 170734 |
| 2023-01-18 | -30.10 | $9.37 | 239000 |
| 2023-01-17 | -8.91 | $9.57 | 290017 |
| 2023-01-13 | -25.00 | $9.40 | 352336 |
| 2023-01-12 | -39.66 | $9.35 | 239050 |
| 2023-01-11 | -41.38 | $9.33 | 272504 |
| 2023-01-10 | -54.31 | $9.18 | 194513 |
| 2023-01-09 | -61.21 | $9.10 | 283124 |
| 2023-01-06 | -62.07 | $9.09 | 376135 |
| 2023-01-05 | -91.38 | $8.75 | 325203 |
| 2023-01-04 | -67.24 | $9.03 | 244400 |
| 2023-01-03 | -78.45 | $8.90 | 243600 |
| 2022-12-30 | -72.41 | $8.97 | 231508 |
| 2022-12-29 | -69.83 | $9.00 | 261100 |
| 2022-12-28 | -93.10 | $8.73 | 283548 |
| 2022-12-27 | -85.34 | $8.82 | 90008 |
| 2022-12-23 | -88.79 | $8.78 | 301444 |
| 2022-12-22 | -94.83 | $8.71 | 379303 |
| 2022-12-21 | -55.36 | $9.19 | 252716 |
| 2022-12-20 | -77.68 | $8.94 | 397149 |
| 2022-12-19 | -94.64 | $8.75 | 566331 |
| 2022-12-16 | -60.71 | $9.30 | 678954 |
| 2022-12-15 | -50.00 | $9.39 | 646606 |
| 2022-12-14 | -22.62 | $9.62 | 288907 |
| 2022-12-13 | -7.69 | $9.69 | 320102 |
| 2022-12-12 | -7.94 | $9.55 | 287900 |
| 2022-12-09 | -33.33 | $9.39 | 286300 |
| 2022-12-08 | -60.56 | $9.25 | 218000 |
| 2022-12-07 | -56.34 | $9.28 | 429200 |
| 2022-12-06 | -59.72 | $9.26 | 516000 |
| 2022-12-05 | -16.00 | $9.49 | 341500 |
| 2022-12-02 | -8.80 | $9.58 | 466600 |
| 2022-12-01 | -14.17 | $9.51 | 463800 |
| 2022-11-30 | -26.77 | $9.35 | 275200 |
| 2022-11-29 | -50.39 | $9.05 | 412800 |
| 2022-11-28 | -30.71 | $9.30 | 319200 |
| 2022-11-25 | -16.54 | $9.48 | 179100 |
| 2022-11-23 | -24.41 | $9.38 | 256138 |
| 2022-11-22 | -18.90 | $9.45 | 361600 |
| 2022-11-21 | -36.22 | $9.23 | 310722 |
| 2022-11-18 | -28.46 | $9.32 | 283800 |
| 2022-11-17 | -25.48 | $9.29 | 341837 |
| 2022-11-16 | -19.75 | $9.38 | 462500 |
| 2022-11-15 | -29.30 | $9.23 | 298933 |
| 2022-11-14 | -26.11 | $9.28 | 583600 |
| 2022-11-11 | -10.40 | $9.51 | 349000 |
| 2022-11-10 | -10.58 | $9.49 | 446943 |
| 2022-11-09 | -14.95 | $9.37 | 725710 |
| 2022-11-08 | -13.55 | $9.40 | 859850 |
| 2022-11-07 | -20.00 | $8.75 | 558069 |
| 2022-11-04 | -31.33 | $8.58 | 405114 |
| 2022-11-03 | -34.00 | $8.54 | 277500 |
| 2022-11-02 | -32.67 | $8.56 | 433801 |
| 2022-11-01 | -36.57 | $8.66 | 449530 |
| 2022-10-31 | -32.45 | $8.82 | 299300 |
| 2022-10-28 | -31.38 | $8.84 | 228337 |
| 2022-10-27 | -23.94 | $8.98 | 301300 |
| 2022-10-26 | -36.70 | $8.74 | 216847 |
| 2022-10-25 | -35.64 | $8.76 | 364615 |
| 2022-10-24 | -44.68 | $8.59 | 209715 |
| 2022-10-21 | -51.06 | $8.47 | 628318 |
| 2022-10-20 | -67.54 | $8.17 | 513031 |
| 2022-10-19 | -65.53 | $8.26 | 349436 |
| 2022-10-18 | -61.65 | $8.34 | 262238 |
| 2022-10-17 | -64.56 | $8.28 | 556700 |
| 2022-10-14 | -85.65 | $7.85 | 629307 |
| 2022-10-13 | -83.25 | $7.90 | 503227 |
| 2022-10-12 | -99.46 | $7.79 | 304739 |
| 2022-10-11 | -95.68 | $8.09 | 364331 |
| 2022-10-10 | -98.00 | $8.17 | 227800 |
| 2022-10-07 | -97.76 | $8.33 | 338124 |
| 2022-10-06 | -95.00 | $8.50 | 567148 |
| 2022-10-05 | -82.93 | $8.96 | 427525 |
| 2022-10-04 | -37.80 | $9.33 | 397518 |
| 2022-10-03 | -48.78 | $9.24 | 527342 |
| 2022-09-30 | -98.78 | $8.83 | 307709 |
| 2022-09-29 | -90.24 | $8.90 | 374200 |
| 2022-09-28 | -71.23 | $9.12 | 671000 |
| 2022-09-27 | -77.22 | $9.09 | 586323 |
| 2022-09-26 | -70.87 | $9.21 | 505000 |
| 2022-09-23 | -62.60 | $9.40 | 537008 |
| 2022-09-22 | -56.49 | $9.48 | 422628 |
| 2022-09-21 | -66.41 | $9.35 | 316900 |
| 2022-09-20 | -64.12 | $9.38 | 453800 |
| 2022-09-19 | -46.56 | $9.61 | 336400 |
| 2022-09-16 | -63.36 | $9.39 | 687142 |
| 2022-09-15 | -84.73 | $9.11 | 384600 |
| 2022-09-14 | -66.41 | $9.35 | 225524 |
| 2022-09-13 | -67.18 | $9.34 | 295237 |
| 2022-09-12 | -51.15 | $9.55 | 226100 |
| 2022-09-09 | -56.49 | $9.48 | 318133 |
| 2022-09-08 | -70.99 | $9.29 | 214700 |
| 2022-09-07 | -81.33 | $9.19 | 359600 |
| 2022-09-06 | -88.75 | $9.09 | 565700 |
| 2022-09-02 | -99.40 | $9.10 | 287800 |
| 2022-09-01 | -92.31 | $9.32 | 461012 |
| 2022-08-31 | -91.36 | $9.38 | 503800 |
| 2022-08-30 | -99.02 | $9.36 | 547413 |
| 2022-08-29 | -95.63 | $9.66 | 808607 |
| 2022-08-26 | -85.63 | $9.94 | 352416 |
| 2022-08-25 | -76.37 | $10.12 | 500038 |
| 2022-08-24 | -85.71 | $9.95 | 389345 |
| 2022-08-23 | -94.51 | $9.79 | 383800 |
| 2022-08-22 | -96.57 | $9.82 | 346900 |
| 2022-08-19 | -91.33 | $9.93 | 185905 |
| 2022-08-18 | -91.33 | $9.93 | 315600 |
| 2022-08-17 | -93.89 | $9.89 | 353900 |
| 2022-08-16 | -86.22 | $10.05 | 369800 |
| 2022-08-15 | -89.37 | $10.00 | 506610 |
| 2022-08-12 | -91.79 | $9.95 | 287631 |
| 2022-08-11 | -90.34 | $9.98 | 446937 |
| 2022-08-10 | -98.52 | $9.85 | 651060 |
| 2022-08-09 | -89.35 | $10.34 | 782400 |
| 2022-08-08 | -85.35 | $10.51 | 1.1M |
| 2022-08-05 | -82.07 | $10.66 | 656303 |
| 2022-08-04 | -64.56 | $11.34 | 873227 |
| 2022-08-03 | -84.81 | $11.18 | 231329 |
| 2022-08-02 | -70.13 | $11.31 | 237200 |
| 2022-08-01 | -64.63 | $11.32 | 199402 |
| 2022-07-29 | -52.44 | $11.42 | 717432 |
| 2022-07-28 | -59.76 | $11.36 | 688123 |
| 2022-07-27 | -71.95 | $11.26 | 315100 |
| 2022-07-26 | -78.05 | $11.21 | 618802 |
| 2022-07-25 | -67.82 | $11.26 | 231500 |
| 2022-07-22 | -61.54 | $11.21 | 187648 |
| 2022-07-21 | -32.23 | $11.46 | 201200 |
| 2022-07-20 | -15.43 | $11.60 | 266936 |
| 2022-07-19 | -6.79 | $11.74 | 235392 |
| 2022-07-18 | -8.39 | $11.65 | 244561 |
| 2022-07-15 | -7.48 | $11.59 | 229000 |
| 2022-07-14 | -17.01 | $11.45 | 170922 |
| 2022-07-13 | -12.24 | $11.52 | 213100 |
| 2022-07-12 | -10.88 | $11.54 | 240200 |
| 2022-07-11 | -14.97 | $11.48 | 218600 |
| 2022-07-08 | -5.44 | $11.62 | 349500 |
| 2022-07-07 | -17.48 | $11.41 | 279043 |
| 2022-07-06 | -23.78 | $11.32 | 227333 |
| 2022-07-05 | -27.89 | $11.29 | 346614 |
| 2022-07-01 | -5.44 | $11.62 | 132600 |
| 2022-06-30 | -20.41 | $11.40 | 328914 |
| 2022-06-29 | -14.29 | $11.49 | 189600 |
| 2022-06-28 | -22.45 | $11.37 | 243600 |
| 2022-06-27 | -36.05 | $11.17 | 409100 |
| 2022-06-24 | -48.30 | $10.99 | 265036 |
| 2022-06-23 | -61.22 | $10.80 | 209514 |
| 2022-06-22 | -63.95 | $10.76 | 283400 |
| 2022-06-21 | -91.04 | $10.48 | 334344 |
| 2022-06-17 | -95.42 | $10.45 | 1.1M |
| 2022-06-16 | -82.14 | $11.01 | 412014 |
| 2022-06-15 | -55.13 | $11.27 | 805527 |
| 2022-06-14 | -42.31 | $11.37 | 846818 |
| 2022-06-13 | -49.41 | $11.28 | 472600 |
| 2022-06-10 | -40.20 | $11.29 | 234500 |
| 2022-06-09 | -26.09 | $11.40 | 143400 |
| 2022-06-08 | -16.52 | $11.51 | 213008 |
| 2022-06-07 | -15.65 | $11.52 | 188500 |
| 2022-06-06 | -20.87 | $11.46 | 304400 |
| 2022-06-03 | -13.39 | $11.52 | 214005 |
| 2022-06-02 | -13.76 | $11.49 | 206545 |
| 2022-06-01 | -17.43 | $11.45 | 230918 |
| 2022-05-31 | -21.01 | $11.39 | 295720 |
| 2022-05-27 | -11.85 | $11.48 | 544812 |
| 2022-05-26 | -25.19 | $11.30 | 305100 |
| 2022-05-25 | -36.30 | $11.15 | 339983 |
| 2022-05-24 | -18.52 | $11.39 | 703731 |
| 2022-05-23 | -2.48 | $11.47 | 142327 |
| 2022-05-20 | -19.17 | $11.26 | 345945 |
| 2022-05-19 | -13.33 | $11.33 | 180112 |
| 2022-05-18 | -28.33 | $11.15 | 262600 |
| 2022-05-17 | -5.41 | $11.34 | 344021 |
| 2022-05-16 | -32.67 | $10.97 | 646800 |
| 2022-05-13 | -41.58 | $10.88 | 408900 |
| 2022-05-12 | -66.34 | $10.63 | 311200 |
| 2022-05-11 | -37.62 | $10.92 | 280548 |
| 2022-05-10 | -39.60 | $10.90 | 348041 |
| 2022-05-09 | -37.62 | $10.92 | 394915 |
| 2022-05-06 | -28.71 | $11.01 | 212800 |
| 2022-05-05 | -57.43 | $10.72 | 253900 |
| 2022-05-04 | -35.92 | $10.93 | 322000 |
| 2022-05-03 | -74.76 | $10.53 | 197644 |
| 2022-05-02 | -76.64 | $10.48 | 345045 |
| 2022-04-29 | -52.29 | $10.73 | 248336 |
| 2022-04-28 | -35.54 | $10.87 | 229100 |
| 2022-04-27 | -44.80 | $10.74 | 197600 |
| 2022-04-26 | -34.75 | $10.81 | 239000 |
| 2022-04-25 | -22.70 | $10.93 | 263808 |
| 2022-04-22 | -22.49 | $10.92 | 286500 |
| 2022-04-21 | -18.13 | $10.97 | 195237 |
| 2022-04-20 | -15.59 | $11.01 | 266907 |
| 2022-04-19 | -17.74 | $10.97 | 235838 |
| 2022-04-18 | -2.33 | $11.12 | 225600 |
| 2022-04-14 | -14.65 | $10.78 | 192200 |
| 2022-04-13 | -11.47 | $10.83 | 260135 |
| 2022-04-12 | -18.47 | $10.72 | 166500 |
| 2022-04-11 | -20.38 | $10.69 | 242101 |
| 2022-04-08 | -18.47 | $10.72 | 120628 |
| 2022-04-07 | -15.92 | $10.76 | 176100 |
| 2022-04-06 | -2.82 | $10.82 | 352430 |
| 2022-04-05 | -19.05 | $10.46 | 182824 |
| 2022-04-04 | -9.00 | $10.35 | 162600 |
| 2022-04-01 | -5.00 | $10.39 | 118030 |
| 2022-03-31 | -4.17 | $10.36 | 357200 |
| 2022-03-30 | -15.58 | $10.09 | 198400 |
| 2022-03-29 | -8.45 | $10.09 | 284428 |
| 2022-03-28 | -52.44 | $9.83 | 122900 |
| 2022-03-25 | -63.41 | $9.74 | 187500 |
| 2022-03-24 | -80.49 | $9.60 | 287700 |
| 2022-03-23 | -79.07 | $9.62 | 265600 |
| 2022-03-22 | -87.36 | $9.62 | 490900 |
| 2022-03-21 | -50.00 | $9.95 | 173338 |
| 2022-03-18 | -48.31 | $9.98 | 282200 |
| 2022-03-17 | -46.24 | $10.02 | 167003 |
| 2022-03-16 | -56.86 | $9.96 | 202232 |
| 2022-03-15 | -63.64 | $9.92 | 247930 |
| 2022-03-14 | -90.91 | $9.62 | 224814 |
| 2022-03-11 | -84.26 | $9.82 | 152100 |
| 2022-03-10 | -79.46 | $9.88 | 190630 |
| 2022-03-09 | -79.51 | $9.90 | 160400 |
| 2022-03-08 | -79.51 | $9.90 | 190400 |
| 2022-03-07 | -83.61 | $9.85 | 266320 |
| 2022-03-04 | -83.61 | $9.85 | 171700 |
| 2022-03-03 | -93.33 | $9.75 | 315516 |
| 2022-03-02 | -98.45 | $9.76 | 281943 |
| 2022-03-01 | -94.40 | $9.89 | 464600 |
| 2022-02-28 | -76.27 | $10.17 | 183900 |
| 2022-02-25 | -90.68 | $10.00 | 340243 |
| 2022-02-24 | -85.59 | $10.12 | 376100 |
| 2022-02-23 | -86.67 | $10.29 | 150200 |
| 2022-02-22 | -90.00 | $10.26 | 337522 |
| 2022-02-18 | -89.01 | $10.26 | 145800 |
| 2022-02-17 | -75.82 | $10.38 | 97400 |
| 2022-02-16 | -72.53 | $10.41 | 121700 |
| 2022-02-15 | -68.13 | $10.45 | 151800 |
| 2022-02-14 | -58.16 | $10.50 | 227400 |
| 2022-02-11 | -62.24 | $10.46 | 206338 |
| 2022-02-10 | -44.90 | $10.63 | 103600 |
| 2022-02-09 | -28.57 | $10.79 | 92600 |
| 2022-02-08 | -35.71 | $10.72 | 177908 |
| 2022-02-07 | -34.69 | $10.73 | 110503 |
| 2022-02-04 | -40.82 | $10.67 | 198010 |
| 2022-02-03 | -32.65 | $10.75 | 226300 |
| 2022-02-02 | -27.55 | $10.80 | 204800 |
| 2022-02-01 | -53.42 | $10.84 | 466200 |
| 2022-01-31 | -62.25 | $10.86 | 194800 |
| 2022-01-28 | -71.08 | $10.68 | 230624 |
| 2022-01-27 | -78.43 | $10.53 | 172900 |
| 2022-01-26 | -79.41 | $10.51 | 210700 |
| 2022-01-25 | -85.29 | $10.39 | 229512 |
| 2022-01-24 | -77.45 | $10.55 | 247900 |
| 2022-01-21 | -74.51 | $10.61 | 160600 |
| 2022-01-20 | -66.18 | $10.78 | 134900 |
| 2022-01-19 | -71.57 | $10.67 | 203700 |
| 2022-01-18 | -83.33 | $10.43 | 180206 |
| 2022-01-14 | -93.94 | $10.27 | 153100 |
| 2022-01-13 | -83.33 | $10.48 | 151820 |
| 2022-01-12 | -73.23 | $10.68 | 341400 |
| 2022-01-11 | -94.44 | $10.26 | 470500 |
| 2022-01-10 | -68.37 | $10.79 | 131830 |
| 2022-01-07 | -57.65 | $11.00 | 207500 |
| 2022-01-06 | -69.39 | $10.77 | 185200 |
| 2022-01-05 | -75.51 | $10.65 | 279500 |
| 2022-01-04 | -63.27 | $10.89 | 485000 |
| 2022-01-03 | -20.41 | $11.73 | 840034 |
| 2021-12-31 | -15.18 | $11.12 | 193900 |
| 2021-12-30 | -34.82 | $10.90 | 159900 |
| 2021-12-29 | -30.36 | $10.95 | 115000 |
| 2021-12-28 | -16.67 | $11.06 | 61119 |
| 2021-12-27 | -7.97 | $11.18 | 50700 |
| 2021-12-23 | -13.14 | $11.10 | 141100 |
| 2021-12-22 | -4.72 | $11.12 | 337000 |
| 2021-12-21 | -9.80 | $10.83 | 118012 |
| 2021-12-20 | -31.43 | $10.63 | 141331 |
| 2021-12-17 | -32.08 | $10.63 | 340343 |
| 2021-12-16 | -41.51 | $10.53 | 144705 |
| 2021-12-15 | -62.39 | $10.35 | 119031 |
| 2021-12-14 | -65.81 | $10.31 | 120100 |
| 2021-12-13 | -52.99 | $10.46 | 290334 |
| 2021-12-10 | -41.88 | $10.59 | 94512 |
| 2021-12-09 | -33.61 | $10.70 | 164115 |
| 2021-12-08 | -53.04 | $10.76 | 155700 |
| 2021-12-07 | -54.95 | $10.73 | 165726 |
| 2021-12-06 | -70.33 | $10.45 | 113800 |
| 2021-12-03 | -81.32 | $10.25 | 87200 |
| 2021-12-02 | -77.47 | $10.32 | 170600 |
| 2021-12-01 | -76.92 | $10.33 | 230248 |
| 2021-11-30 | -85.71 | $10.17 | 253926 |
| 2021-11-29 | -89.17 | $10.33 | 205600 |
| 2021-11-26 | -89.81 | $10.32 | 88304 |
| 2021-11-24 | -93.94 | $10.49 | 100528 |
| 2021-11-23 | -91.67 | $10.52 | 138647 |
| 2021-11-22 | -97.27 | $10.66 | 170800 |
| 2021-11-19 | -75.93 | $10.91 | 141400 |
| 2021-11-18 | -81.48 | $10.85 | 132846 |
| 2021-11-17 | -82.61 | $10.85 | 131700 |
| 2021-11-16 | -73.91 | $10.95 | 158500 |
| 2021-11-15 | -90.43 | $10.76 | 131000 |
| 2021-11-12 | -99.02 | $10.79 | 137600 |
| 2021-11-11 | -90.00 | $10.90 | 164000 |
| 2021-11-10 | -86.05 | $11.06 | 187715 |
| 2021-11-09 | -24.14 | $11.59 | 233100 |
| 2021-11-08 | -71.58 | $11.12 | 174938 |
| 2021-11-05 | -61.05 | $11.22 | 111609 |
| 2021-11-04 | -78.95 | $11.05 | 121500 |
| 2021-11-03 | -78.95 | $11.05 | 134343 |
| 2021-11-02 | -59.38 | $11.04 | 144500 |
| 2021-11-01 | -45.31 | $11.22 | 344835 |
| 2021-10-29 | -45.31 | $11.22 | 193900 |
| 2021-10-28 | -36.57 | $11.31 | 68404 |
| 2021-10-27 | -25.93 | $11.38 | 83706 |
| 2021-10-26 | -31.71 | $11.28 | 156032 |
| 2021-10-25 | -27.53 | $11.31 | 150200 |
| 2021-10-22 | -15.73 | $11.52 | 126547 |
| 2021-10-21 | -11.80 | $11.59 | 140100 |
| 2021-10-20 | -5.66 | $11.52 | 230000 |
| 2021-10-19 | -16.67 | $11.17 | 147700 |
| 2021-10-18 | -11.51 | $11.24 | 122745 |
| 2021-10-15 | -9.68 | $11.25 | 117422 |
| 2021-10-14 | -6.45 | $11.30 | 145900 |
| 2021-10-13 | -7.80 | $11.15 | 139400 |
| 2021-10-12 | -22.70 | $10.94 | 142833 |
| 2021-10-11 | -19.86 | $10.98 | 110380 |
| 2021-10-08 | -17.02 | $11.02 | 229448 |
| 2021-10-07 | -9.16 | $11.04 | 258239 |
| 2021-10-06 | -1.89 | $10.89 | 170900 |
| 2021-10-05 | -6.00 | $10.67 | 173600 |
| 2021-10-04 | -3.23 | $10.62 | 157700 |
| 2021-10-01 | -8.79 | $10.55 | 199500 |
| 2021-09-30 | -2.33 | $10.56 | 191212 |
| 2021-09-29 | -30.88 | $10.19 | 213233 |
| 2021-09-28 | -32.35 | $10.18 | 217826 |
| 2021-09-27 | -2.94 | $10.38 | 198733 |
| 2021-09-24 | -7.81 | $10.31 | 119900 |
| 2021-09-23 | -12.50 | $10.28 | 157900 |
| 2021-09-22 | -26.56 | $10.19 | 185200 |
| 2021-09-21 | -20.97 | $10.17 | 154509 |
| 2021-09-20 | -27.87 | $10.02 | 370000 |
| 2021-09-17 | -20.00 | $10.05 | 208301 |
| 2021-09-16 | -10.00 | $10.12 | 145936 |
| 2021-09-15 | -2.86 | $10.17 | 177502 |
| 2021-09-14 | -35.82 | $9.92 | 131700 |
| 2021-09-13 | -16.42 | $10.05 | 133038 |
| 2021-09-10 | -23.88 | $10.00 | 174710 |
| 2021-09-09 | -20.90 | $10.02 | 258011 |
| 2021-09-08 | -52.56 | $9.86 | 242900 |
| 2021-09-07 | -79.84 | $9.74 | 135200 |
| 2021-09-03 | -67.74 | $9.89 | 147400 |
| 2021-09-02 | -68.50 | $9.89 | 231300 |
| 2021-09-01 | -76.38 | $9.79 | 335700 |
| 2021-08-31 | -75.59 | $9.80 | 187723 |
| 2021-08-30 | -68.50 | $9.89 | 130900 |
| 2021-08-27 | -71.07 | $9.95 | 131100 |
| 2021-08-26 | -73.58 | $9.91 | 97013 |
| 2021-08-25 | -72.33 | $9.93 | 209200 |
| 2021-08-24 | -77.36 | $9.85 | 155500 |
| 2021-08-23 | -86.16 | $9.71 | 123400 |
| 2021-08-20 | -96.23 | $9.55 | 151200 |
| 2021-08-19 | -98.06 | $9.56 | 191918 |
| 2021-08-18 | -92.48 | $9.85 | 161737 |
| 2021-08-17 | -93.23 | $9.84 | 192600 |
| 2021-08-16 | -74.68 | $9.90 | 139921 |
| 2021-08-13 | -69.75 | $9.95 | 118349 |
| 2021-08-12 | -68.52 | $9.97 | 132404 |
| 2021-08-11 | -66.05 | $10.01 | 262000 |
| 2021-08-10 | -54.32 | $10.20 | 293500 |
| 2021-08-09 | -27.16 | $10.64 | 303027 |
| 2021-08-06 | -27.16 | $10.64 | 235300 |
| 2021-08-05 | -27.16 | $10.64 | 169008 |
| 2021-08-04 | -35.80 | $10.50 | 183429 |
| 2021-08-03 | -33.95 | $10.53 | 467800 |
| 2021-08-02 | -16.67 | $10.81 | 684700 |
| 2021-07-30 | -4.00 | $10.42 | 338204 |
| 2021-07-29 | -7.53 | $10.32 | 152230 |
| 2021-07-28 | -7.79 | $10.17 | 207214 |
| 2021-07-27 | -38.89 | $9.90 | 107903 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.67
2026-07-24
Close Price
$13.72
Vol: 853813Average Directional Index - Detailed Analysis
Minimum
7.21
Average
23.93
Maximum
56.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.67 | $13.72 | 853813 |
| 2026-07-23 | 11.04 | $14.11 | 943952 |
| 2026-07-22 | 11.10 | $14.04 | 823112 |
| 2026-07-21 | 11.24 | $13.99 | 1.4M |
| 2026-07-20 | 11.51 | $13.72 | 1.2M |
| 2026-07-17 | 12.09 | $13.26 | 1.3M |
| 2026-07-16 | 12.29 | $13.24 | 745645 |
| 2026-07-15 | 12.62 | $13.62 | 1.3M |
| 2026-07-14 | 13.16 | $13.93 | 1.7M |
| 2026-07-13 | 13.14 | $13.93 | 920200 |
| 2026-07-10 | 13.13 | $14.22 | 1.1M |
| 2026-07-09 | 12.52 | $14.52 | 1.4M |
| 2026-07-08 | 11.75 | $14.48 | 2.2M |
| 2026-07-07 | 11.25 | $14.06 | 1.4M |
| 2026-07-06 | 11.31 | $13.61 | 1.6M |
| 2026-07-02 | 11.53 | $13.47 | 2.8M |
| 2026-07-01 | 11.95 | $13.60 | 888944 |
| 2026-06-30 | 12.05 | $13.83 | 2.3M |
| 2026-06-29 | 12.17 | $13.62 | 1.9M |
| 2026-06-26 | 12.36 | $13.80 | 968738 |
| 2026-06-25 | 12.27 | $13.81 | 1.4M |
| 2026-06-24 | 12.18 | $13.69 | 1.6M |
| 2026-06-23 | 12.14 | $13.69 | 1.1M |
| 2026-06-22 | 12.32 | $13.85 | 1.2M |
| 2026-06-18 | 12.25 | $13.74 | 1.7M |
| 2026-06-17 | 12.42 | $13.56 | 1.7M |
| 2026-06-16 | 12.60 | $13.51 | 1.7M |
| 2026-06-15 | 13.01 | $13.57 | 1.2M |
| 2026-06-12 | 13.46 | $13.39 | 3.6M |
| 2026-06-11 | 13.94 | $13.37 | 2.4M |
| 2026-06-10 | 14.63 | $12.38 | 3.2M |
| 2026-06-09 | 14.62 | $12.46 | 2.5M |
| 2026-06-08 | 14.78 | $12.51 | 3.2M |
| 2026-06-05 | 15.03 | $12.68 | 2.0M |
| 2026-06-04 | 15.34 | $12.96 | 4.3M |
| 2026-06-03 | 15.90 | $14.46 | 1.5M |
| 2026-06-02 | 14.69 | $14.34 | 1.7M |
| 2026-06-01 | 13.56 | $14.16 | 3.7M |
| 2026-05-29 | 12.62 | $14.22 | 992601 |
| 2026-05-28 | 11.74 | $14.03 | 709878 |
| 2026-05-27 | 10.97 | $13.82 | 741235 |
| 2026-05-26 | 10.18 | $14.12 | 964971 |
| 2026-05-22 | 9.35 | $13.57 | 4.6M |
| 2026-05-21 | 8.90 | $13.50 | 950916 |
| 2026-05-20 | 8.80 | $12.98 | 1.1M |
| 2026-05-19 | 9.21 | $12.86 | 1.2M |
| 2026-05-18 | 9.65 | $12.46 | 545100 |
| 2026-05-15 | 9.76 | $12.78 | 950000 |
| 2026-05-14 | 10.27 | $12.95 | 617479 |
| 2026-05-13 | 10.81 | $12.73 | 659980 |
| 2026-05-12 | 11.03 | $12.58 | 1.1M |
| 2026-05-11 | 11.04 | $12.80 | 1.3M |
| 2026-05-08 | 11.60 | $12.76 | 1.4M |
| 2026-05-07 | 12.09 | $12.76 | 1.4M |
| 2026-05-06 | 12.60 | $12.79 | 2.8M |
| 2026-05-05 | 13.15 | $12.60 | 923200 |
| 2026-05-04 | 13.04 | $12.62 | 1.3M |
| 2026-05-01 | 12.73 | $12.48 | 1.2M |
| 2026-04-30 | 12.46 | $12.48 | 2.0M |
| 2026-04-29 | 12.04 | $12.01 | 1.5M |
| 2026-04-28 | 11.61 | $12.71 | 1.5M |
| 2026-04-27 | 11.70 | $12.59 | 1.6M |
| 2026-04-24 | 11.57 | $12.49 | 1.2M |
| 2026-04-23 | 11.20 | $12.08 | 890500 |
| 2026-04-22 | 10.79 | $12.28 | 806280 |
| 2026-04-21 | 10.12 | $12.16 | 1.1M |
| 2026-04-20 | 9.52 | $12.66 | 1.2M |
| 2026-04-17 | 9.30 | $12.66 | 1.8M |
| 2026-04-16 | 9.18 | $13.50 | 607500 |
| 2026-04-15 | 9.38 | $13.68 | 1.5M |
| 2026-04-14 | 9.58 | $13.49 | 758400 |
| 2026-04-13 | 9.93 | $13.68 | 581196 |
| 2026-04-10 | 9.98 | $14.00 | 555453 |
| 2026-04-09 | 9.73 | $13.83 | 982122 |
| 2026-04-08 | 9.47 | $13.83 | 957661 |
| 2026-04-07 | 9.39 | $13.54 | 1.0M |
| 2026-04-06 | 9.61 | $13.64 | 1.2M |
| 2026-04-02 | 9.92 | $13.48 | 853100 |
| 2026-04-01 | 10.37 | $13.29 | 1.3M |
| 2026-03-31 | 10.85 | $13.10 | 1.7M |
| 2026-03-30 | 11.23 | $12.71 | 1.3M |
| 2026-03-27 | 11.39 | $12.92 | 2.2M |
| 2026-03-26 | 11.76 | $12.94 | 1.2M |
| 2026-03-25 | 12.22 | $13.06 | 2.2M |
| 2026-03-24 | 12.78 | $12.76 | 2.3M |
| 2026-03-23 | 12.96 | $12.03 | 2.1M |
| 2026-03-20 | 12.00 | $11.78 | 3.0M |
| 2026-03-19 | 11.26 | $12.41 | 2.4M |
| 2026-03-18 | 10.97 | $12.44 | 1.1M |
| 2026-03-17 | 10.96 | $12.55 | 1.5M |
| 2026-03-16 | 10.94 | $12.47 | 1.2M |
| 2026-03-13 | 10.93 | $12.44 | 1.0M |
| 2026-03-12 | 11.03 | $12.76 | 1.6M |
| 2026-03-11 | 11.34 | $12.86 | 1.3M |
| 2026-03-10 | 11.52 | $12.73 | 2.2M |
| 2026-03-09 | 11.76 | $12.65 | 2.5M |
| 2026-03-06 | 11.68 | $12.72 | 1.4M |
| 2026-03-05 | 12.12 | $13.29 | 959666 |
| 2026-03-04 | 12.47 | $13.25 | 1.0M |
| 2026-03-03 | 12.63 | $13.27 | 2.0M |
| 2026-03-02 | 12.79 | $13.81 | 1.8M |
| 2026-02-27 | 12.56 | $13.74 | 3.1M |
| 2026-02-26 | 12.51 | $13.03 | 2.6M |
| 2026-02-25 | 12.68 | $12.86 | 1.1M |
| 2026-02-24 | 13.20 | $13.04 | 1.1M |
| 2026-02-23 | 13.78 | $12.90 | 1.2M |
| 2026-02-20 | 14.39 | $13.50 | 725445 |
| 2026-02-19 | 14.57 | $13.48 | 664900 |
| 2026-02-18 | 14.75 | $13.39 | 1.3M |
| 2026-02-17 | 14.98 | $13.43 | 1.5M |
| 2026-02-13 | 15.23 | $13.58 | 805234 |
| 2026-02-12 | 15.38 | $13.34 | 934600 |
| 2026-02-11 | 15.55 | $13.54 | 894800 |
| 2026-02-10 | 15.85 | $13.25 | 1.1M |
| 2026-02-09 | 16.18 | $13.61 | 1.6M |
| 2026-02-06 | 16.29 | $13.24 | 1.8M |
| 2026-02-05 | 16.74 | $12.36 | 1.7M |
| 2026-02-04 | 17.35 | $12.59 | 2.0M |
| 2026-02-03 | 18.24 | $13.07 | 2.0M |
| 2026-02-02 | 18.91 | $12.76 | 1.2M |
| 2026-01-30 | 19.87 | $12.78 | 1.8M |
| 2026-01-29 | 20.84 | $13.55 | 2.3M |
| 2026-01-28 | 21.00 | $13.94 | 2.7M |
| 2026-01-27 | 20.71 | $13.81 | 3.8M |
| 2026-01-26 | 20.49 | $12.85 | 1.4M |
| 2026-01-23 | 20.93 | $12.70 | 914053 |
| 2026-01-22 | 21.87 | $12.47 | 1.6M |
| 2026-01-21 | 22.74 | $12.36 | 2.7M |
| 2026-01-20 | 23.66 | $12.92 | 2.6M |
| 2026-01-16 | 24.60 | $12.56 | 2.6M |
| 2026-01-15 | 25.03 | $12.35 | 842216 |
| 2026-01-14 | 25.26 | $12.10 | 1.2M |
| 2026-01-13 | 25.12 | $12.17 | 1.2M |
| 2026-01-12 | 25.09 | $12.18 | 1.2M |
| 2026-01-09 | 25.15 | $12.37 | 1.3M |
| 2026-01-08 | 25.39 | $12.20 | 771038 |
| 2026-01-07 | 25.26 | $12.33 | 1.1M |
| 2026-01-06 | 25.30 | $12.72 | 1.4M |
| 2026-01-05 | 25.54 | $12.87 | 1.3M |
| 2026-01-02 | 25.92 | $13.02 | 1.2M |
| 2025-12-31 | 26.45 | $12.64 | 709445 |
| 2025-12-30 | 26.64 | $12.66 | 1.2M |
| 2025-12-29 | 26.86 | $12.72 | 1.1M |
| 2025-12-26 | 27.09 | $12.84 | 570513 |
| 2025-12-24 | 27.34 | $12.73 | 708200 |
| 2025-12-23 | 27.34 | $12.71 | 910049 |
| 2025-12-22 | 27.34 | $12.46 | 1.6M |
| 2025-12-19 | 27.20 | $12.53 | 2.4M |
| 2025-12-18 | 27.16 | $12.57 | 2.1M |
| 2025-12-17 | 27.13 | $12.81 | 2.2M |
| 2025-12-16 | 27.25 | $13.58 | 929300 |
| 2025-12-15 | 27.99 | $13.69 | 1.2M |
| 2025-12-12 | 28.78 | $13.85 | 1.1M |
| 2025-12-11 | 29.88 | $14.42 | 1.4M |
| 2025-12-10 | 31.24 | $14.46 | 1.8M |
| 2025-12-09 | 32.74 | $14.61 | 1.8M |
| 2025-12-08 | 34.41 | $14.11 | 1.1M |
| 2025-12-05 | 35.04 | $14.06 | 784913 |
| 2025-12-04 | 35.77 | $14.26 | 993016 |
| 2025-12-03 | 36.53 | $14.00 | 699900 |
| 2025-12-02 | 37.03 | $14.06 | 1.3M |
| 2025-12-01 | 37.63 | $14.24 | 1.4M |
| 2025-11-28 | 38.32 | $14.55 | 782218 |
| 2025-11-26 | 39.05 | $14.06 | 889000 |
| 2025-11-25 | 39.40 | $14.00 | 1.4M |
| 2025-11-24 | 39.74 | $14.19 | 2.1M |
| 2025-11-21 | 40.13 | $13.70 | 2.3M |
| 2025-11-20 | 40.24 | $13.84 | 2.0M |
| 2025-11-19 | 40.61 | $14.48 | 1.7M |
| 2025-11-18 | 41.32 | $14.42 | 1.4M |
| 2025-11-17 | 42.04 | $14.24 | 2.1M |
| 2025-11-14 | 42.80 | $14.58 | 1.5M |
| 2025-11-13 | 43.66 | $14.41 | 3.6M |
| 2025-11-12 | 44.57 | $15.26 | 1.2M |
| 2025-11-11 | 46.16 | $15.53 | 1.3M |
| 2025-11-10 | 47.97 | $15.77 | 2.2M |
| 2025-11-07 | 49.88 | $15.51 | 4.1M |
| 2025-11-06 | 51.76 | $14.94 | 9.3M |
| 2025-11-05 | 53.21 | $16.87 | 2.3M |
| 2025-11-04 | 54.55 | $16.68 | 1.9M |
| 2025-11-03 | 55.95 | $17.62 | 1.4M |
| 2025-10-31 | 55.93 | $17.67 | 996122 |
| 2025-10-30 | 55.90 | $17.64 | 1.6M |
| 2025-10-29 | 55.80 | $17.73 | 1.7M |
| 2025-10-28 | 55.69 | $17.15 | 2.1M |
| 2025-10-27 | 55.86 | $17.00 | 1.5M |
| 2025-10-24 | 56.03 | $17.27 | 1.5M |
| 2025-10-23 | 55.75 | $17.23 | 2.1M |
| 2025-10-22 | 55.52 | $16.73 | 2.4M |
| 2025-10-21 | 55.35 | $16.71 | 1.6M |
| 2025-10-20 | 55.29 | $16.86 | 2.5M |
| 2025-10-17 | 55.00 | $16.57 | 2.7M |
| 2025-10-16 | 54.78 | $16.96 | 2.2M |
| 2025-10-15 | 53.87 | $17.04 | 2.8M |
| 2025-10-14 | 52.24 | $16.73 | 4.3M |
| 2025-10-13 | 50.60 | $17.10 | 6.9M |
| 2025-10-10 | 48.80 | $15.59 | 4.1M |
| 2025-10-09 | 47.23 | $15.60 | 1.3M |
| 2025-10-08 | 45.72 | $15.61 | 3.1M |
| 2025-10-07 | 44.16 | $15.00 | 1.2M |
| 2025-10-06 | 42.82 | $14.67 | 2.0M |
| 2025-10-03 | 41.49 | $14.47 | 3.4M |
| 2025-10-02 | 40.09 | $13.70 | 1.3M |
| 2025-10-01 | 39.34 | $13.80 | 3.7M |
| 2025-09-30 | 38.56 | $13.67 | 836000 |
| 2025-09-29 | 37.85 | $13.67 | 466800 |
| 2025-09-26 | 37.14 | $13.62 | 526940 |
| 2025-09-25 | 36.51 | $13.49 | 741145 |
| 2025-09-24 | 35.94 | $13.64 | 616316 |
| 2025-09-23 | 35.17 | $13.62 | 670500 |
| 2025-09-22 | 33.97 | $13.86 | 1.8M |
| 2025-09-19 | 32.70 | $13.64 | 1.7M |
| 2025-09-18 | 31.44 | $13.47 | 1.4M |
| 2025-09-17 | 30.29 | $13.14 | 1.2M |
| 2025-09-16 | 29.38 | $12.93 | 488100 |
| 2025-09-15 | 28.73 | $13.00 | 1.7M |
| 2025-09-12 | 28.04 | $12.64 | 699824 |
| 2025-09-11 | 27.76 | $12.65 | 947900 |
| 2025-09-10 | 27.47 | $12.68 | 705300 |
| 2025-09-09 | 27.29 | $12.35 | 918200 |
| 2025-09-08 | 27.39 | $12.31 | 1.1M |
| 2025-09-05 | 27.75 | $12.28 | 524747 |
| 2025-09-04 | 28.27 | $12.12 | 1.6M |
| 2025-09-03 | 29.09 | $12.04 | 725738 |
| 2025-09-02 | 29.78 | $12.10 | 567800 |
| 2025-08-29 | 30.52 | $12.30 | 2.2M |
| 2025-08-28 | 30.65 | $12.61 | 704791 |
| 2025-08-27 | 30.78 | $12.07 | 490733 |
| 2025-08-26 | 31.53 | $12.26 | 432700 |
| 2025-08-25 | 32.25 | $12.16 | 979148 |
| 2025-08-22 | 33.12 | $12.13 | 2.8M |
| 2025-08-21 | 33.78 | $12.31 | 647100 |
| 2025-08-20 | 33.98 | $12.31 | 660047 |
| 2025-08-19 | 34.35 | $12.37 | 650900 |
| 2025-08-18 | 34.23 | $12.51 | 729800 |
| 2025-08-15 | 34.11 | $12.34 | 750542 |
| 2025-08-14 | 33.93 | $12.50 | 1.8M |
| 2025-08-13 | 33.74 | $12.25 | 994138 |
| 2025-08-12 | 33.85 | $12.26 | 839100 |
| 2025-08-11 | 34.05 | $12.00 | 4.4M |
| 2025-08-08 | 34.50 | $12.08 | 1.0M |
| 2025-08-07 | 34.97 | $12.02 | 845942 |
| 2025-08-06 | 35.47 | $12.17 | 1.1M |
| 2025-08-05 | 35.88 | $12.07 | 1.7M |
| 2025-08-04 | 36.16 | $12.52 | 683800 |
| 2025-08-01 | 35.97 | $12.37 | 1.5M |
| 2025-07-31 | 35.76 | $12.05 | 1.6M |
| 2025-07-30 | 35.86 | $12.27 | 1.2M |
| 2025-07-29 | 35.69 | $12.14 | 1.2M |
| 2025-07-28 | 35.66 | $12.20 | 1.4M |
| 2025-07-25 | 35.65 | $12.27 | 1.0M |
| 2025-07-24 | 35.31 | $12.32 | 1.0M |
| 2025-07-23 | 34.67 | $12.59 | 885400 |
| 2025-07-22 | 33.86 | $12.29 | 676500 |
| 2025-07-21 | 33.31 | $12.25 | 1.4M |
| 2025-07-18 | 32.67 | $12.36 | 1.6M |
| 2025-07-17 | 31.43 | $12.08 | 1.0M |
| 2025-07-16 | 30.59 | $11.95 | 1.4M |
| 2025-07-15 | 29.80 | $11.71 | 1.1M |
| 2025-07-14 | 29.16 | $11.62 | 1.4M |
| 2025-07-11 | 28.56 | $11.41 | 1.2M |
| 2025-07-10 | 28.04 | $11.20 | 1.2M |
| 2025-07-09 | 27.93 | $10.57 | 758800 |
| 2025-07-08 | 28.64 | $10.42 | 792000 |
| 2025-07-07 | 29.42 | $10.60 | 773900 |
| 2025-07-03 | 29.69 | $10.99 | 519100 |
| 2025-07-02 | 29.80 | $10.63 | 1.4M |
| 2025-07-01 | 30.27 | $10.71 | 586900 |
| 2025-06-30 | 30.54 | $10.79 | 779000 |
| 2025-06-27 | 30.82 | $10.69 | 1.2M |
| 2025-06-26 | 31.18 | $10.71 | 1.2M |
| 2025-06-25 | 31.27 | $10.86 | 953117 |
| 2025-06-24 | 31.19 | $11.01 | 976200 |
| 2025-06-23 | 30.71 | $11.00 | 1.1M |
| 2025-06-20 | 30.33 | $10.98 | 3.2M |
| 2025-06-18 | 29.60 | $11.38 | 1.8M |
| 2025-06-17 | 28.18 | $11.30 | 1.6M |
| 2025-06-16 | 26.67 | $11.47 | 1.7M |
| 2025-06-13 | 24.99 | $11.09 | 2.6M |
| 2025-06-12 | 23.36 | $11.41 | 3.5M |
| 2025-06-11 | 21.65 | $10.47 | 2.3M |
| 2025-06-10 | 20.44 | $10.40 | 1.9M |
| 2025-06-09 | 19.54 | $10.41 | 3.0M |
| 2025-06-06 | 18.51 | $10.36 | 2.3M |
| 2025-06-05 | 17.50 | $10.29 | 1.9M |
| 2025-06-04 | 16.45 | $10.13 | 1.3M |
| 2025-06-03 | 15.55 | $10.39 | 2.0M |
| 2025-06-02 | 14.61 | $9.89 | 1.1M |
| 2025-05-30 | 14.44 | $9.76 | 1.9M |
| 2025-05-29 | 14.32 | $9.71 | 1.8M |
| 2025-05-28 | 14.05 | $9.66 | 2.5M |
| 2025-05-27 | 13.85 | $9.44 | 2.4M |
| 2025-05-23 | 14.02 | $9.15 | 1.4M |
| 2025-05-22 | 14.75 | $8.95 | 703500 |
| 2025-05-21 | 15.11 | $8.87 | 815936 |
| 2025-05-20 | 15.75 | $9.15 | 1.7M |
| 2025-05-19 | 16.57 | $8.96 | 712713 |
| 2025-05-16 | 17.14 | $9.11 | 824843 |
| 2025-05-15 | 17.86 | $9.10 | 1.2M |
| 2025-05-14 | 18.61 | $9.00 | 1.3M |
| 2025-05-13 | 19.41 | $9.15 | 689917 |
| 2025-05-12 | 20.24 | $8.90 | 1.1M |
| 2025-05-09 | 20.63 | $8.66 | 1.3M |
| 2025-05-08 | 20.64 | $8.51 | 874700 |
| 2025-05-07 | 20.52 | $8.52 | 3.1M |
| 2025-05-06 | 20.47 | $9.06 | 940337 |
| 2025-05-05 | 21.22 | $9.13 | 680943 |
| 2025-05-02 | 22.18 | $9.27 | 664100 |
| 2025-05-01 | 23.19 | $9.05 | 808290 |
| 2025-04-30 | 23.99 | $8.91 | 819418 |
| 2025-04-29 | 24.60 | $9.09 | 645000 |
| 2025-04-28 | 25.29 | $9.00 | 1.1M |
| 2025-04-25 | 25.93 | $8.99 | 1.5M |
| 2025-04-24 | 26.55 | $8.79 | 937800 |
| 2025-04-23 | 26.82 | $8.57 | 555237 |
| 2025-04-22 | 27.11 | $8.55 | 1.2M |
| 2025-04-21 | 27.00 | $8.43 | 1.3M |
| 2025-04-17 | 26.88 | $8.72 | 1.0M |
| 2025-04-16 | 27.03 | $8.67 | 906706 |
| 2025-04-15 | 26.95 | $8.61 | 2.1M |
| 2025-04-14 | 26.86 | $8.76 | 589300 |
| 2025-04-11 | 27.04 | $8.69 | 739643 |
| 2025-04-10 | 26.91 | $8.52 | 1.2M |
| 2025-04-09 | 26.76 | $8.83 | 1.9M |
| 2025-04-08 | 26.32 | $8.16 | 1.3M |
| 2025-04-07 | 25.43 | $8.33 | 935600 |
| 2025-04-04 | 24.39 | $8.16 | 2.0M |
| 2025-04-03 | 23.49 | $9.19 | 1.1M |
| 2025-04-02 | 23.47 | $9.57 | 696736 |
| 2025-04-01 | 23.70 | $9.47 | 694038 |
| 2025-03-31 | 23.81 | $9.35 | 1.5M |
| 2025-03-28 | 23.76 | $9.47 | 1.1M |
| 2025-03-27 | 23.86 | $9.41 | 1.0M |
| 2025-03-26 | 24.02 | $9.62 | 847642 |
| 2025-03-25 | 24.38 | $9.82 | 846643 |
| 2025-03-24 | 24.86 | $9.78 | 1.4M |
| 2025-03-21 | 25.42 | $9.74 | 2.2M |
| 2025-03-20 | 25.79 | $9.78 | 560206 |
| 2025-03-19 | 26.29 | $9.79 | 781700 |
| 2025-03-18 | 26.74 | $9.57 | 793000 |
| 2025-03-17 | 27.01 | $9.69 | 1.5M |
| 2025-03-14 | 27.33 | $9.53 | 1.6M |
| 2025-03-13 | 27.47 | $9.41 | 800715 |
| 2025-03-12 | 27.61 | $9.66 | 2.7M |
| 2025-03-11 | 27.76 | $9.32 | 4.2M |
| 2025-03-10 | 27.38 | $8.76 | 2.4M |
| 2025-03-07 | 26.71 | $9.32 | 2.6M |
| 2025-03-06 | 26.49 | $9.38 | 1.7M |
| 2025-03-05 | 26.28 | $9.83 | 1.5M |
| 2025-03-04 | 26.38 | $9.70 | 2.1M |
| 2025-03-03 | 26.48 | $10.10 | 1.6M |
| 2025-02-28 | 26.84 | $10.34 | 3.4M |
| 2025-02-27 | 26.99 | $10.18 | 2.0M |
| 2025-02-26 | 27.22 | $10.74 | 1.2M |
| 2025-02-25 | 27.88 | $10.62 | 2.3M |
| 2025-02-24 | 28.57 | $10.78 | 2.5M |
| 2025-02-21 | 29.51 | $10.90 | 5.5M |
| 2025-02-20 | 30.67 | $11.28 | 2.4M |
| 2025-02-19 | 31.71 | $10.56 | 2.6M |
| 2025-02-18 | 31.80 | $10.60 | 3.0M |
| 2025-02-14 | 31.97 | $10.53 | 815300 |
| 2025-02-13 | 31.83 | $10.42 | 887569 |
| 2025-02-12 | 31.68 | $10.40 | 2.3M |
| 2025-02-11 | 31.56 | $10.56 | 2.9M |
| 2025-02-10 | 31.46 | $10.75 | 2.6M |
| 2025-02-07 | 31.56 | $10.84 | 2.9M |
| 2025-02-06 | 31.68 | $10.87 | 3.3M |
| 2025-02-05 | 31.85 | $10.90 | 2.0M |
| 2025-02-04 | 32.02 | $11.16 | 1.3M |
| 2025-02-03 | 32.34 | $11.08 | 1.5M |
| 2025-01-31 | 32.62 | $11.48 | 1.4M |
| 2025-01-30 | 33.21 | $11.54 | 1.5M |
| 2025-01-29 | 33.78 | $10.92 | 3.6M |
| 2025-01-28 | 33.70 | $10.62 | 2.0M |
| 2025-01-27 | 33.54 | $10.70 | 4.1M |
| 2025-01-24 | 33.48 | $13.47 | 1.5M |
| 2025-01-23 | 34.99 | $13.42 | 2.6M |
| 2025-01-22 | 36.57 | $13.78 | 2.3M |
| 2025-01-21 | 37.35 | $14.44 | 1.0M |
| 2025-01-17 | 37.31 | $14.29 | 1.9M |
| 2025-01-16 | 37.42 | $13.69 | 2.7M |
| 2025-01-15 | 38.13 | $13.22 | 1.2M |
| 2025-01-14 | 39.42 | $13.01 | 1.2M |
| 2025-01-13 | 40.96 | $12.96 | 1.6M |
| 2025-01-10 | 42.58 | $13.22 | 1.5M |
| 2025-01-08 | 44.29 | $13.26 | 2.8M |
| 2025-01-07 | 46.08 | $13.61 | 1.6M |
| 2025-01-06 | 46.77 | $14.06 | 3.4M |
| 2025-01-03 | 47.11 | $14.19 | 1.0M |
| 2025-01-02 | 46.86 | $14.08 | 1.4M |
| 2024-12-31 | 46.72 | $14.15 | 959209 |
| 2024-12-30 | 45.97 | $14.28 | 808500 |
| 2024-12-27 | 45.21 | $14.24 | 579576 |
| 2024-12-26 | 44.44 | $14.25 | 340018 |
| 2024-12-24 | 43.34 | $14.20 | 377318 |
| 2024-12-23 | 42.25 | $14.17 | 1.1M |
| 2024-12-20 | 41.14 | $13.85 | 2.2M |
| 2024-12-19 | 39.98 | $13.91 | 1.6M |
| 2024-12-18 | 38.76 | $13.96 | 2.3M |
| 2024-12-17 | 37.08 | $14.33 | 2.1M |
| 2024-12-16 | 35.40 | $13.91 | 1.3M |
| 2024-12-13 | 33.80 | $13.39 | 1.1M |
| 2024-12-12 | 32.36 | $13.14 | 905800 |
| 2024-12-11 | 30.91 | $13.19 | 778916 |
| 2024-12-10 | 29.38 | $13.11 | 1.2M |
| 2024-12-09 | 27.84 | $13.03 | 1.7M |
| 2024-12-06 | 26.13 | $13.48 | 2.9M |
| 2024-12-05 | 24.55 | $12.79 | 2.6M |
| 2024-12-04 | 23.31 | $11.68 | 891300 |
| 2024-12-03 | 23.06 | $11.53 | 1.0M |
| 2024-12-02 | 22.93 | $11.59 | 1.3M |
| 2024-11-29 | 22.85 | $11.26 | 256600 |
| 2024-11-27 | 23.34 | $11.09 | 860300 |
| 2024-11-26 | 24.12 | $10.87 | 672857 |
| 2024-11-25 | 25.34 | $10.79 | 479040 |
| 2024-11-22 | 26.63 | $10.75 | 1.2M |
| 2024-11-21 | 27.44 | $10.92 | 2.4M |
| 2024-11-20 | 28.35 | $10.28 | 470109 |
| 2024-11-19 | 29.16 | $10.35 | 479700 |
| 2024-11-18 | 30.01 | $10.30 | 567300 |
| 2024-11-15 | 30.88 | $10.26 | 1.0M |
| 2024-11-14 | 31.79 | $10.37 | 925900 |
| 2024-11-13 | 32.48 | $10.00 | 634137 |
| 2024-11-12 | 32.54 | $10.01 | 647721 |
| 2024-11-11 | 32.63 | $10.03 | 843044 |
| 2024-11-08 | 32.73 | $10.30 | 642289 |
| 2024-11-07 | 33.14 | $10.54 | 2.2M |
| 2024-11-06 | 33.65 | $10.43 | 1.4M |
| 2024-11-05 | 34.20 | $11.07 | 1.6M |
| 2024-11-04 | 34.78 | $10.29 | 1.1M |
| 2024-11-01 | 35.83 | $10.27 | 880300 |
| 2024-10-31 | 36.93 | $10.43 | 596600 |
| 2024-10-30 | 37.55 | $10.50 | 1.0M |
| 2024-10-29 | 38.19 | $10.09 | 628821 |
| 2024-10-28 | 39.65 | $10.21 | 437400 |
| 2024-10-25 | 40.58 | $10.16 | 447923 |
| 2024-10-24 | 41.68 | $10.15 | 599815 |
| 2024-10-23 | 42.85 | $10.14 | 905845 |
| 2024-10-22 | 44.07 | $10.28 | 406858 |
| 2024-10-21 | 45.01 | $10.28 | 518423 |
| 2024-10-18 | 45.83 | $10.48 | 461100 |
| 2024-10-17 | 45.94 | $10.51 | 667600 |
| 2024-10-16 | 46.03 | $10.56 | 536900 |
| 2024-10-15 | 46.18 | $10.26 | 934627 |
| 2024-10-14 | 46.75 | $10.26 | 396514 |
| 2024-10-11 | 47.16 | $10.33 | 630700 |
| 2024-10-10 | 47.22 | $10.25 | 731221 |
| 2024-10-09 | 47.53 | $10.20 | 605036 |
| 2024-10-08 | 47.65 | $10.35 | 658122 |
| 2024-10-07 | 47.15 | $10.45 | 1.3M |
| 2024-10-04 | 46.40 | $10.67 | 664008 |
| 2024-10-03 | 45.66 | $10.46 | 808563 |
| 2024-10-02 | 44.95 | $10.54 | 1.2M |
| 2024-10-01 | 44.03 | $10.58 | 1.1M |
| 2024-09-30 | 43.06 | $10.36 | 403608 |
| 2024-09-27 | 42.19 | $10.36 | 1.1M |
| 2024-09-26 | 41.00 | $10.49 | 1.2M |
| 2024-09-25 | 39.81 | $10.36 | 755300 |
| 2024-09-24 | 38.67 | $10.22 | 798719 |
| 2024-09-23 | 37.56 | $10.06 | 1.1M |
| 2024-09-20 | 36.43 | $9.80 | 1.6M |
| 2024-09-19 | 35.53 | $9.30 | 524000 |
| 2024-09-18 | 35.29 | $9.30 | 656423 |
| 2024-09-17 | 34.32 | $9.43 | 718245 |
| 2024-09-16 | 33.44 | $9.21 | 480200 |
| 2024-09-13 | 32.86 | $9.12 | 632720 |
| 2024-09-12 | 32.34 | $9.14 | 314037 |
| 2024-09-11 | 31.79 | $9.03 | 441700 |
| 2024-09-10 | 31.26 | $9.12 | 497823 |
| 2024-09-09 | 30.75 | $9.05 | 446849 |
| 2024-09-06 | 30.28 | $8.93 | 481200 |
| 2024-09-05 | 29.87 | $8.96 | 730000 |
| 2024-09-04 | 29.27 | $8.86 | 597524 |
| 2024-09-03 | 28.95 | $8.67 | 502100 |
| 2024-08-30 | 28.79 | $8.80 | 321928 |
| 2024-08-29 | 28.11 | $8.87 | 708073 |
| 2024-08-28 | 27.40 | $8.83 | 572813 |
| 2024-08-27 | 26.41 | $8.99 | 936946 |
| 2024-08-26 | 25.39 | $8.92 | 1.0M |
| 2024-08-23 | 24.31 | $8.74 | 708505 |
| 2024-08-22 | 23.28 | $8.51 | 478833 |
| 2024-08-21 | 22.67 | $8.49 | 368600 |
| 2024-08-20 | 22.12 | $8.43 | 640800 |
| 2024-08-19 | 21.63 | $8.43 | 549539 |
| 2024-08-16 | 20.97 | $8.43 | 816300 |
| 2024-08-15 | 20.22 | $8.53 | 1.1M |
| 2024-08-14 | 19.43 | $8.32 | 681647 |
| 2024-08-13 | 18.91 | $8.24 | 538800 |
| 2024-08-12 | 18.55 | $8.14 | 434410 |
| 2024-08-09 | 18.32 | $8.05 | 665000 |
| 2024-08-08 | 18.09 | $8.09 | 826500 |
| 2024-08-07 | 17.64 | $8.12 | 1.3M |
| 2024-08-06 | 17.05 | $8.21 | 1.5M |
| 2024-08-05 | 16.60 | $7.61 | 1.1M |
| 2024-08-02 | 16.69 | $8.03 | 1.4M |
| 2024-08-01 | 15.25 | $8.15 | 1.7M |
| 2024-07-31 | 13.78 | $7.54 | 1.2M |
| 2024-07-30 | 13.12 | $7.36 | 692929 |
| 2024-07-29 | 12.85 | $7.38 | 572500 |
| 2024-07-26 | 12.60 | $7.32 | 828725 |
| 2024-07-25 | 12.34 | $7.34 | 761489 |
| 2024-07-24 | 12.16 | $7.24 | 1.1M |
| 2024-07-23 | 12.00 | $6.96 | 1.0M |
| 2024-07-22 | 12.51 | $6.93 | 881654 |
| 2024-07-19 | 12.90 | $7.04 | 597700 |
| 2024-07-18 | 12.96 | $7.30 | 721600 |
| 2024-07-17 | 12.33 | $7.48 | 960700 |
| 2024-07-16 | 11.76 | $7.24 | 669930 |
| 2024-07-15 | 11.80 | $7.22 | 652747 |
| 2024-07-12 | 11.77 | $7.37 | 660800 |
| 2024-07-11 | 11.09 | $7.27 | 861334 |
| 2024-07-10 | 10.72 | $7.02 | 556822 |
| 2024-07-09 | 11.18 | $6.87 | 352602 |
| 2024-07-08 | 11.39 | $6.92 | 367603 |
| 2024-07-05 | 11.97 | $6.92 | 413623 |
| 2024-07-03 | 12.58 | $6.94 | 233600 |
| 2024-07-02 | 13.23 | $6.92 | 666600 |
| 2024-07-01 | 13.91 | $6.99 | 263700 |
| 2024-06-28 | 14.25 | $7.08 | 620500 |
| 2024-06-27 | 14.24 | $7.02 | 393200 |
| 2024-06-26 | 14.39 | $6.93 | 469912 |
| 2024-06-25 | 14.89 | $6.99 | 537313 |
| 2024-06-24 | 15.25 | $7.03 | 667933 |
| 2024-06-21 | 15.60 | $7.02 | 3.4M |
| 2024-06-20 | 15.97 | $7.08 | 764900 |
| 2024-06-18 | 15.94 | $6.97 | 498703 |
| 2024-06-17 | 16.27 | $7.07 | 751826 |
| 2024-06-14 | 16.61 | $6.95 | 412800 |
| 2024-06-13 | 17.41 | $6.94 | 905700 |
| 2024-06-12 | 18.01 | $7.16 | 754700 |
| 2024-06-11 | 17.80 | $7.21 | 662741 |
| 2024-06-10 | 17.86 | $7.28 | 547726 |
| 2024-06-07 | 17.87 | $7.18 | 750900 |
| 2024-06-06 | 18.05 | $7.30 | 472400 |
| 2024-06-05 | 18.01 | $7.25 | 498815 |
| 2024-06-04 | 18.22 | $7.12 | 731820 |
| 2024-06-03 | 18.57 | $7.18 | 562800 |
| 2024-05-31 | 18.86 | $7.20 | 715439 |
| 2024-05-30 | 19.01 | $7.19 | 675400 |
| 2024-05-29 | 19.42 | $7.05 | 517530 |
| 2024-05-28 | 20.34 | $7.11 | 940300 |
| 2024-05-24 | 20.88 | $7.10 | 920931 |
| 2024-05-23 | 21.90 | $6.93 | 708500 |
| 2024-05-22 | 22.99 | $7.08 | 455300 |
| 2024-05-21 | 23.50 | $7.20 | 612400 |
| 2024-05-20 | 23.68 | $7.26 | 379500 |
| 2024-05-17 | 23.78 | $7.22 | 596200 |
| 2024-05-16 | 23.88 | $7.31 | 574068 |
| 2024-05-15 | 23.99 | $7.15 | 766853 |
| 2024-05-14 | 24.50 | $6.96 | 836026 |
| 2024-05-13 | 25.12 | $7.04 | 834954 |
| 2024-05-10 | 25.38 | $7.12 | 2.0M |
| 2024-05-09 | 25.27 | $7.22 | 1.4M |
| 2024-05-08 | 24.94 | $7.32 | 1.1M |
| 2024-05-07 | 24.60 | $7.11 | 1.2M |
| 2024-05-06 | 24.41 | $7.22 | 1.1M |
| 2024-05-03 | 23.75 | $7.07 | 1.4M |
| 2024-05-02 | 23.31 | $6.75 | 668300 |
| 2024-05-01 | 23.68 | $6.69 | 770716 |
| 2024-04-30 | 24.17 | $6.64 | 556200 |
| 2024-04-29 | 25.12 | $6.60 | 654358 |
| 2024-04-26 | 25.96 | $6.63 | 843000 |
| 2024-04-25 | 26.67 | $6.83 | 1.7M |
| 2024-04-24 | 27.49 | $6.62 | 679300 |
| 2024-04-23 | 28.81 | $6.52 | 833534 |
| 2024-04-22 | 30.15 | $6.49 | 1.0M |
| 2024-04-19 | 31.25 | $6.45 | 1.5M |
| 2024-04-18 | 32.47 | $6.43 | 984472 |
| 2024-04-17 | 33.30 | $6.22 | 1.0M |
| 2024-04-16 | 33.29 | $6.11 | 1.1M |
| 2024-04-15 | 32.59 | $6.10 | 1.0M |
| 2024-04-12 | 32.03 | $6.06 | 740934 |
| 2024-04-11 | 31.45 | $6.17 | 1.3M |
| 2024-04-10 | 30.84 | $6.14 | 1.0M |
| 2024-04-09 | 30.33 | $6.32 | 695100 |
| 2024-04-08 | 30.32 | $6.26 | 751856 |
| 2024-04-05 | 30.31 | $6.34 | 573600 |
| 2024-04-04 | 30.02 | $6.42 | 628168 |
| 2024-04-03 | 29.97 | $6.34 | 680253 |
| 2024-04-02 | 29.58 | $6.35 | 508800 |
| 2024-04-01 | 29.28 | $6.41 | 570112 |
| 2024-03-28 | 29.14 | $6.43 | 932300 |
| 2024-03-27 | 29.00 | $6.45 | 606600 |
| 2024-03-26 | 28.85 | $6.39 | 817911 |
| 2024-03-25 | 28.64 | $6.31 | 1.1M |
| 2024-03-22 | 28.43 | $6.46 | 560604 |
| 2024-03-21 | 28.48 | $6.41 | 807625 |
| 2024-03-20 | 28.23 | $6.38 | 1.6M |
| 2024-03-19 | 27.50 | $6.33 | 920336 |
| 2024-03-18 | 26.92 | $6.49 | 651800 |
| 2024-03-15 | 26.22 | $6.31 | 1.8M |
| 2024-03-14 | 25.54 | $6.52 | 513157 |
| 2024-03-13 | 25.26 | $6.59 | 854116 |
| 2024-03-12 | 24.93 | $6.47 | 1.1M |
| 2024-03-11 | 24.75 | $6.87 | 571500 |
| 2024-03-08 | 25.55 | $6.94 | 871951 |
| 2024-03-07 | 26.50 | $6.90 | 594926 |
| 2024-03-06 | 27.21 | $6.85 | 526400 |
| 2024-03-05 | 27.95 | $6.81 | 460123 |
| 2024-03-04 | 28.58 | $6.82 | 457600 |
| 2024-03-01 | 29.26 | $6.83 | 448167 |
| 2024-02-29 | 29.98 | $6.87 | 653700 |
| 2024-02-28 | 31.08 | $6.91 | 404400 |
| 2024-02-27 | 32.38 | $7.15 | 641900 |
| 2024-02-26 | 34.08 | $7.01 | 1.2M |
| 2024-02-23 | 35.86 | $7.33 | 1.7M |
| 2024-02-22 | 37.74 | $6.99 | 876344 |
| 2024-02-21 | 37.78 | $6.90 | 500863 |
| 2024-02-20 | 37.34 | $6.86 | 544501 |
| 2024-02-16 | 36.88 | $6.89 | 692031 |
| 2024-02-15 | 36.41 | $6.97 | 720800 |
| 2024-02-14 | 35.97 | $6.86 | 662900 |
| 2024-02-13 | 35.51 | $6.85 | 1.1M |
| 2024-02-12 | 34.69 | $7.03 | 1.1M |
| 2024-02-09 | 34.14 | $7.01 | 978895 |
| 2024-02-08 | 33.20 | $6.83 | 609957 |
| 2024-02-07 | 31.90 | $6.87 | 378911 |
| 2024-02-06 | 30.59 | $6.95 | 538252 |
| 2024-02-05 | 29.21 | $6.87 | 760912 |
| 2024-02-02 | 27.83 | $7.16 | 605500 |
| 2024-02-01 | 26.65 | $7.31 | 770953 |
| 2024-01-31 | 25.75 | $7.24 | 578500 |
| 2024-01-30 | 24.80 | $7.31 | 595300 |
| 2024-01-29 | 23.91 | $7.46 | 294132 |
| 2024-01-26 | 23.21 | $7.53 | 488112 |
| 2024-01-25 | 22.49 | $7.40 | 532050 |
| 2024-01-24 | 21.19 | $7.31 | 473700 |
| 2024-01-23 | 19.82 | $7.44 | 314400 |
| 2024-01-22 | 18.70 | $7.54 | 382244 |
| 2024-01-19 | 17.74 | $7.58 | 584700 |
| 2024-01-18 | 16.55 | $7.50 | 292600 |
| 2024-01-17 | 15.45 | $7.56 | 404300 |
| 2024-01-16 | 14.32 | $7.73 | 630400 |
| 2024-01-12 | 13.54 | $7.76 | 294418 |
| 2024-01-11 | 12.95 | $7.83 | 425022 |
| 2024-01-10 | 12.37 | $7.95 | 366800 |
| 2024-01-09 | 11.91 | $7.93 | 350100 |
| 2024-01-08 | 11.60 | $8.09 | 433400 |
| 2024-01-05 | 11.43 | $8.03 | 399100 |
| 2024-01-04 | 11.31 | $8.06 | 325400 |
| 2024-01-03 | 11.27 | $8.18 | 311074 |
| 2024-01-02 | 11.60 | $8.27 | 409900 |
| 2023-12-29 | 12.07 | $8.31 | 321600 |
| 2023-12-28 | 12.47 | $8.29 | 262542 |
| 2023-12-27 | 13.06 | $8.29 | 299166 |
| 2023-12-26 | 13.69 | $8.36 | 104100 |
| 2023-12-22 | 14.24 | $8.29 | 324831 |
| 2023-12-21 | 14.97 | $8.15 | 645400 |
| 2023-12-20 | 15.42 | $8.06 | 503130 |
| 2023-12-19 | 15.89 | $8.18 | 621700 |
| 2023-12-18 | 16.38 | $7.96 | 485300 |
| 2023-12-15 | 16.58 | $8.03 | 1.9M |
| 2023-12-14 | 16.79 | $8.15 | 715100 |
| 2023-12-13 | 17.28 | $7.95 | 658400 |
| 2023-12-12 | 17.24 | $7.64 | 498834 |
| 2023-12-11 | 16.60 | $7.71 | 858901 |
| 2023-12-08 | 16.16 | $8.05 | 261000 |
| 2023-12-07 | 16.59 | $8.12 | 341400 |
| 2023-12-06 | 17.04 | $8.16 | 336524 |
| 2023-12-05 | 17.69 | $8.07 | 416623 |
| 2023-12-04 | 18.09 | $8.16 | 409709 |
| 2023-12-01 | 18.65 | $8.23 | 384800 |
| 2023-11-30 | 19.25 | $8.15 | 348838 |
| 2023-11-29 | 19.52 | $8.07 | 291949 |
| 2023-11-28 | 19.89 | $8.09 | 333218 |
| 2023-11-27 | 20.26 | $8.06 | 300000 |
| 2023-11-24 | 20.67 | $8.12 | 181800 |
| 2023-11-22 | 21.10 | $7.97 | 483774 |
| 2023-11-21 | 21.19 | $7.90 | 1.0M |
| 2023-11-20 | 21.29 | $8.42 | 312131 |
| 2023-11-17 | 22.37 | $8.38 | 389200 |
| 2023-11-16 | 23.47 | $8.29 | 255531 |
| 2023-11-15 | 24.70 | $8.46 | 481200 |
| 2023-11-14 | 25.77 | $8.41 | 482200 |
| 2023-11-13 | 27.10 | $8.10 | 385000 |
| 2023-11-10 | 28.10 | $8.26 | 404422 |
| 2023-11-09 | 29.32 | $8.19 | 522418 |
| 2023-11-08 | 30.57 | $8.09 | 646900 |
| 2023-11-07 | 31.61 | $7.95 | 613605 |
| 2023-11-06 | 32.70 | $7.79 | 355618 |
| 2023-11-03 | 33.09 | $7.88 | 519646 |
| 2023-11-02 | 33.62 | $7.81 | 881900 |
| 2023-11-01 | 34.03 | $7.50 | 893300 |
| 2023-10-31 | 33.25 | $7.32 | 421000 |
| 2023-10-30 | 32.50 | $7.56 | 417045 |
| 2023-10-27 | 31.86 | $7.35 | 419400 |
| 2023-10-26 | 31.18 | $7.56 | 434700 |
| 2023-10-25 | 30.77 | $7.58 | 324443 |
| 2023-10-24 | 29.82 | $7.62 | 406842 |
| 2023-10-23 | 29.03 | $7.77 | 364400 |
| 2023-10-20 | 28.20 | $7.72 | 521600 |
| 2023-10-19 | 27.50 | $7.87 | 461019 |
| 2023-10-18 | 26.83 | $7.83 | 503500 |
| 2023-10-17 | 26.20 | $8.08 | 531600 |
| 2023-10-16 | 25.86 | $8.25 | 338518 |
| 2023-10-13 | 25.74 | $8.25 | 548200 |
| 2023-10-12 | 25.64 | $8.38 | 644500 |
| 2023-10-11 | 25.74 | $8.80 | 610407 |
| 2023-10-10 | 26.26 | $8.65 | 844943 |
| 2023-10-09 | 26.44 | $8.61 | 134145 |
| 2023-10-06 | 26.41 | $8.50 | 756416 |
| 2023-10-05 | 26.38 | $8.64 | 1.3M |
| 2023-10-04 | 26.33 | $8.05 | 944737 |
| 2023-10-03 | 24.58 | $8.12 | 878800 |
| 2023-10-02 | 22.85 | $8.36 | 1.3M |
| 2023-09-29 | 21.36 | $8.70 | 374500 |
| 2023-09-28 | 20.29 | $8.76 | 268024 |
| 2023-09-27 | 19.33 | $8.87 | 531405 |
| 2023-09-26 | 18.44 | $9.27 | 828000 |
| 2023-09-25 | 17.91 | $9.18 | 334100 |
| 2023-09-22 | 17.01 | $9.15 | 1.0M |
| 2023-09-21 | 16.05 | $9.03 | 450523 |
| 2023-09-20 | 15.04 | $9.36 | 271100 |
| 2023-09-19 | 14.47 | $9.37 | 367124 |
| 2023-09-18 | 13.94 | $9.31 | 266924 |
| 2023-09-15 | 13.16 | $9.33 | 397400 |
| 2023-09-14 | 12.55 | $9.39 | 433600 |
| 2023-09-13 | 11.91 | $9.32 | 729400 |
| 2023-09-12 | 11.23 | $9.59 | 240741 |
| 2023-09-11 | 11.51 | $9.68 | 349237 |
| 2023-09-08 | 11.81 | $9.57 | 364900 |
| 2023-09-07 | 11.61 | $9.50 | 422000 |
| 2023-09-06 | 11.40 | $9.41 | 425700 |
| 2023-09-05 | 10.73 | $9.46 | 251800 |
| 2023-09-01 | 10.10 | $9.57 | 418800 |
| 2023-08-31 | 9.63 | $9.59 | 274490 |
| 2023-08-30 | 9.36 | $9.74 | 299527 |
| 2023-08-29 | 9.51 | $9.85 | 180900 |
| 2023-08-28 | 9.77 | $9.81 | 217500 |
| 2023-08-25 | 9.95 | $9.68 | 160424 |
| 2023-08-24 | 9.98 | $9.77 | 225725 |
| 2023-08-23 | 10.20 | $9.92 | 240448 |
| 2023-08-22 | 10.15 | $9.67 | 217600 |
| 2023-08-21 | 9.83 | $9.83 | 278234 |
| 2023-08-18 | 9.63 | $9.93 | 252520 |
| 2023-08-17 | 9.38 | $9.77 | 224600 |
| 2023-08-16 | 9.34 | $9.91 | 321842 |
| 2023-08-15 | 9.49 | $10.09 | 309819 |
| 2023-08-14 | 9.96 | $10.21 | 366117 |
| 2023-08-11 | 10.20 | $10.23 | 400538 |
| 2023-08-10 | 10.23 | $10.38 | 456700 |
| 2023-08-09 | 10.25 | $10.16 | 353200 |
| 2023-08-08 | 10.47 | $10.19 | 528000 |
| 2023-08-07 | 10.77 | $10.29 | 282559 |
| 2023-08-04 | 10.77 | $10.13 | 760200 |
| 2023-08-03 | 10.77 | $9.96 | 658500 |
| 2023-08-02 | 11.25 | $10.09 | 370900 |
| 2023-08-01 | 11.46 | $10.13 | 432202 |
| 2023-07-31 | 11.56 | $10.21 | 639200 |
| 2023-07-28 | 11.66 | $10.00 | 353900 |
| 2023-07-27 | 12.18 | $9.93 | 423926 |
| 2023-07-26 | 12.74 | $10.06 | 378200 |
| 2023-07-25 | 13.09 | $10.32 | 267400 |
| 2023-07-24 | 13.01 | $10.26 | 289601 |
| 2023-07-21 | 13.09 | $10.17 | 445700 |
| 2023-07-20 | 13.20 | $10.03 | 218717 |
| 2023-07-19 | 13.75 | $9.99 | 277011 |
| 2023-07-18 | 14.29 | $9.87 | 280020 |
| 2023-07-17 | 15.01 | $9.86 | 500528 |
| 2023-07-14 | 15.67 | $9.90 | 630100 |
| 2023-07-13 | 16.20 | $10.08 | 875400 |
| 2023-07-12 | 16.76 | $9.91 | 1.1M |
| 2023-07-11 | 17.47 | $9.36 | 1.2M |
| 2023-07-10 | 16.79 | $9.21 | 258100 |
| 2023-07-07 | 17.18 | $9.43 | 301507 |
| 2023-07-06 | 17.85 | $9.31 | 236546 |
| 2023-07-05 | 18.52 | $9.42 | 229901 |
| 2023-07-03 | 19.28 | $9.44 | 108200 |
| 2023-06-30 | 20.16 | $9.36 | 371200 |
| 2023-06-29 | 20.67 | $9.21 | 260700 |
| 2023-06-28 | 20.73 | $9.13 | 399403 |
| 2023-06-27 | 20.83 | $9.27 | 176500 |
| 2023-06-26 | 21.37 | $9.31 | 280700 |
| 2023-06-23 | 21.91 | $9.29 | 259700 |
| 2023-06-22 | 22.73 | $9.63 | 272846 |
| 2023-06-21 | 23.43 | $9.66 | 295707 |
| 2023-06-20 | 24.14 | $9.67 | 388410 |
| 2023-06-16 | 24.89 | $9.74 | 1.2M |
| 2023-06-15 | 25.49 | $9.65 | 321800 |
| 2023-06-14 | 26.52 | $9.53 | 413839 |
| 2023-06-13 | 27.60 | $9.72 | 304800 |
| 2023-06-12 | 27.99 | $9.72 | 394105 |
| 2023-06-09 | 28.40 | $9.88 | 291300 |
| 2023-06-08 | 28.19 | $9.94 | 277700 |
| 2023-06-07 | 27.75 | $10.01 | 248452 |
| 2023-06-06 | 27.36 | $9.82 | 242100 |
| 2023-06-05 | 27.29 | $9.81 | 185277 |
| 2023-06-02 | 27.09 | $9.88 | 196540 |
| 2023-06-01 | 26.89 | $9.68 | 252316 |
| 2023-05-31 | 26.92 | $9.63 | 252732 |
| 2023-05-30 | 27.16 | $9.68 | 286600 |
| 2023-05-26 | 27.28 | $9.45 | 133500 |
| 2023-05-25 | 27.91 | $9.43 | 195600 |
| 2023-05-24 | 28.58 | $9.51 | 229027 |
| 2023-05-23 | 28.95 | $9.74 | 187500 |
| 2023-05-22 | 28.63 | $9.82 | 114803 |
| 2023-05-19 | 28.15 | $9.72 | 192902 |
| 2023-05-18 | 27.65 | $9.83 | 165400 |
| 2023-05-17 | 27.22 | $9.73 | 252900 |
| 2023-05-16 | 26.92 | $9.68 | 229900 |
| 2023-05-15 | 26.38 | $9.87 | 311100 |
| 2023-05-12 | 25.47 | $9.68 | 335000 |
| 2023-05-11 | 24.72 | $9.65 | 268700 |
| 2023-05-10 | 23.73 | $9.92 | 350019 |
| 2023-05-09 | 22.29 | $9.96 | 571400 |
| 2023-05-08 | 20.77 | $9.77 | 360800 |
| 2023-05-05 | 19.40 | $9.52 | 507858 |
| 2023-05-04 | 18.16 | $9.18 | 418540 |
| 2023-05-03 | 17.79 | $9.00 | 316641 |
| 2023-05-02 | 17.54 | $8.96 | 316600 |
| 2023-05-01 | 17.50 | $9.01 | 205648 |
| 2023-04-28 | 17.26 | $8.92 | 159100 |
| 2023-04-27 | 17.39 | $8.82 | 320101 |
| 2023-04-26 | 17.74 | $8.70 | 261126 |
| 2023-04-25 | 18.35 | $8.75 | 272028 |
| 2023-04-24 | 18.71 | $8.80 | 216706 |
| 2023-04-21 | 19.13 | $8.82 | 248700 |
| 2023-04-20 | 19.55 | $8.83 | 257414 |
| 2023-04-19 | 19.92 | $8.89 | 208315 |
| 2023-04-18 | 19.88 | $8.95 | 297852 |
| 2023-04-17 | 19.83 | $9.08 | 302103 |
| 2023-04-14 | 19.21 | $9.22 | 360000 |
| 2023-04-13 | 17.97 | $9.28 | 347645 |
| 2023-04-12 | 16.71 | $9.18 | 477516 |
| 2023-04-11 | 15.44 | $8.88 | 203200 |
| 2023-04-10 | 14.69 | $8.85 | 140618 |
| 2023-04-06 | 14.02 | $8.83 | 224100 |
| 2023-04-05 | 13.32 | $8.76 | 368328 |
| 2023-04-04 | 12.58 | $8.77 | 312139 |
| 2023-04-03 | 11.90 | $8.80 | 263422 |
| 2023-03-31 | 11.24 | $8.75 | 420307 |
| 2023-03-30 | 10.56 | $8.49 | 321312 |
| 2023-03-29 | 10.39 | $8.36 | 520900 |
| 2023-03-28 | 10.48 | $8.08 | 214918 |
| 2023-03-27 | 10.68 | $7.95 | 203345 |
| 2023-03-24 | 10.58 | $7.84 | 203120 |
| 2023-03-23 | 10.01 | $7.78 | 292700 |
| 2023-03-22 | 9.56 | $7.84 | 297100 |
| 2023-03-21 | 9.14 | $7.89 | 365239 |
| 2023-03-20 | 8.91 | $7.97 | 329821 |
| 2023-03-17 | 8.83 | $7.97 | 453500 |
| 2023-03-16 | 8.69 | $8.14 | 341023 |
| 2023-03-15 | 8.54 | $8.14 | 345210 |
| 2023-03-14 | 8.72 | $8.21 | 484000 |
| 2023-03-13 | 9.18 | $8.10 | 526300 |
| 2023-03-10 | 9.40 | $8.17 | 434431 |
| 2023-03-09 | 9.74 | $8.26 | 448822 |
| 2023-03-08 | 10.13 | $8.44 | 299800 |
| 2023-03-07 | 10.26 | $8.57 | 323308 |
| 2023-03-06 | 10.06 | $8.59 | 308000 |
| 2023-03-03 | 10.04 | $8.45 | 280700 |
| 2023-03-02 | 10.28 | $8.32 | 375200 |
| 2023-03-01 | 10.71 | $8.12 | 424911 |
| 2023-02-28 | 10.95 | $8.09 | 480100 |
| 2023-02-27 | 11.26 | $8.23 | 552300 |
| 2023-02-24 | 11.75 | $8.31 | 1.3M |
| 2023-02-23 | 12.30 | $8.60 | 564000 |
| 2023-02-22 | 12.24 | $8.87 | 381900 |
| 2023-02-21 | 12.76 | $8.89 | 247637 |
| 2023-02-17 | 13.36 | $9.12 | 240500 |
| 2023-02-16 | 13.62 | $9.05 | 330743 |
| 2023-02-15 | 14.06 | $9.18 | 300134 |
| 2023-02-14 | 14.36 | $9.24 | 156427 |
| 2023-02-13 | 14.30 | $9.24 | 291323 |
| 2023-02-10 | 14.41 | $9.14 | 276421 |
| 2023-02-09 | 14.53 | $9.11 | 190043 |
| 2023-02-08 | 14.65 | $9.15 | 285237 |
| 2023-02-07 | 14.99 | $9.13 | 297200 |
| 2023-02-06 | 15.20 | $9.20 | 246924 |
| 2023-02-03 | 15.30 | $9.24 | 480900 |
| 2023-02-02 | 15.17 | $9.55 | 433501 |
| 2023-02-01 | 14.91 | $9.63 | 527300 |
| 2023-01-31 | 14.56 | $9.73 | 343300 |
| 2023-01-30 | 13.61 | $9.60 | 266900 |
| 2023-01-27 | 12.62 | $9.74 | 761500 |
| 2023-01-26 | 11.44 | $9.56 | 351050 |
| 2023-01-25 | 11.25 | $9.30 | 283742 |
| 2023-01-24 | 11.59 | $9.28 | 236400 |
| 2023-01-23 | 11.92 | $9.53 | 202900 |
| 2023-01-20 | 11.56 | $9.44 | 219410 |
| 2023-01-19 | 11.41 | $9.37 | 170734 |
| 2023-01-18 | 11.30 | $9.37 | 239000 |
| 2023-01-17 | 11.03 | $9.57 | 290017 |
| 2023-01-13 | 10.78 | $9.40 | 352336 |
| 2023-01-12 | 10.98 | $9.35 | 239050 |
| 2023-01-11 | 11.26 | $9.33 | 272504 |
| 2023-01-10 | 11.56 | $9.18 | 194513 |
| 2023-01-09 | 11.96 | $9.10 | 283124 |
| 2023-01-06 | 12.24 | $9.09 | 376135 |
| 2023-01-05 | 12.43 | $8.75 | 325203 |
| 2023-01-04 | 12.52 | $9.03 | 244400 |
| 2023-01-03 | 12.99 | $8.90 | 243600 |
| 2022-12-30 | 13.33 | $8.97 | 231508 |
| 2022-12-29 | 13.96 | $9.00 | 261100 |
| 2022-12-28 | 14.49 | $8.73 | 283548 |
| 2022-12-27 | 14.89 | $8.82 | 90008 |
| 2022-12-23 | 15.23 | $8.78 | 301444 |
| 2022-12-22 | 15.32 | $8.71 | 379303 |
| 2022-12-21 | 15.41 | $9.19 | 252716 |
| 2022-12-20 | 15.94 | $8.94 | 397149 |
| 2022-12-19 | 15.95 | $8.75 | 566331 |
| 2022-12-16 | 15.97 | $9.30 | 678954 |
| 2022-12-15 | 16.80 | $9.39 | 646606 |
| 2022-12-14 | 17.51 | $9.62 | 288907 |
| 2022-12-13 | 17.22 | $9.69 | 320102 |
| 2022-12-12 | 17.03 | $9.55 | 287900 |
| 2022-12-09 | 17.23 | $9.39 | 286300 |
| 2022-12-08 | 17.62 | $9.25 | 218000 |
| 2022-12-07 | 18.22 | $9.28 | 429200 |
| 2022-12-06 | 18.86 | $9.26 | 516000 |
| 2022-12-05 | 19.53 | $9.49 | 341500 |
| 2022-12-02 | 19.50 | $9.58 | 466600 |
| 2022-12-01 | 19.47 | $9.51 | 463800 |
| 2022-11-30 | 19.59 | $9.35 | 275200 |
| 2022-11-29 | 20.01 | $9.05 | 412800 |
| 2022-11-28 | 20.69 | $9.30 | 319200 |
| 2022-11-25 | 20.76 | $9.48 | 179100 |
| 2022-11-23 | 20.66 | $9.38 | 256138 |
| 2022-11-22 | 20.67 | $9.45 | 361600 |
| 2022-11-21 | 20.68 | $9.23 | 310722 |
| 2022-11-18 | 20.95 | $9.32 | 283800 |
| 2022-11-17 | 21.11 | $9.29 | 341837 |
| 2022-11-16 | 21.34 | $9.38 | 462500 |
| 2022-11-15 | 21.59 | $9.23 | 298933 |
| 2022-11-14 | 22.00 | $9.28 | 583600 |
| 2022-11-11 | 22.30 | $9.51 | 349000 |
| 2022-11-10 | 22.40 | $9.49 | 446943 |
| 2022-11-09 | 22.38 | $9.37 | 725710 |
| 2022-11-08 | 22.43 | $9.40 | 859850 |
| 2022-11-07 | 22.48 | $8.75 | 558069 |
| 2022-11-04 | 23.23 | $8.58 | 405114 |
| 2022-11-03 | 24.17 | $8.54 | 277500 |
| 2022-11-02 | 24.83 | $8.56 | 433801 |
| 2022-11-01 | 25.75 | $8.66 | 449530 |
| 2022-10-31 | 26.86 | $8.82 | 299300 |
| 2022-10-28 | 27.83 | $8.84 | 228337 |
| 2022-10-27 | 29.06 | $8.98 | 301300 |
| 2022-10-26 | 30.26 | $8.74 | 216847 |
| 2022-10-25 | 31.17 | $8.76 | 364615 |
| 2022-10-24 | 32.12 | $8.59 | 209715 |
| 2022-10-21 | 32.56 | $8.47 | 628318 |
| 2022-10-20 | 32.77 | $8.17 | 513031 |
| 2022-10-19 | 33.05 | $8.26 | 349436 |
| 2022-10-18 | 33.16 | $8.34 | 262238 |
| 2022-10-17 | 33.30 | $8.28 | 556700 |
| 2022-10-14 | 33.30 | $7.85 | 629307 |
| 2022-10-13 | 32.70 | $7.90 | 503227 |
| 2022-10-12 | 31.64 | $7.79 | 304739 |
| 2022-10-11 | 30.72 | $8.09 | 364331 |
| 2022-10-10 | 29.97 | $8.17 | 227800 |
| 2022-10-07 | 29.30 | $8.33 | 338124 |
| 2022-10-06 | 28.77 | $8.50 | 567148 |
| 2022-10-05 | 28.35 | $8.96 | 427525 |
| 2022-10-04 | 28.44 | $9.33 | 397518 |
| 2022-10-03 | 29.19 | $9.24 | 527342 |
| 2022-09-30 | 29.68 | $8.83 | 307709 |
| 2022-09-29 | 29.22 | $8.90 | 374200 |
| 2022-09-28 | 28.74 | $9.12 | 671000 |
| 2022-09-27 | 28.61 | $9.09 | 586323 |
| 2022-09-26 | 28.49 | $9.21 | 505000 |
| 2022-09-23 | 28.52 | $9.40 | 537008 |
| 2022-09-22 | 28.85 | $9.48 | 422628 |
| 2022-09-21 | 29.21 | $9.35 | 316900 |
| 2022-09-20 | 29.43 | $9.38 | 453800 |
| 2022-09-19 | 29.67 | $9.61 | 336400 |
| 2022-09-16 | 29.96 | $9.39 | 687142 |
| 2022-09-15 | 29.68 | $9.11 | 384600 |
| 2022-09-14 | 29.28 | $9.35 | 225524 |
| 2022-09-13 | 29.34 | $9.34 | 295237 |
| 2022-09-12 | 29.41 | $9.55 | 226100 |
| 2022-09-09 | 29.81 | $9.48 | 318133 |
| 2022-09-08 | 29.96 | $9.29 | 214700 |
| 2022-09-07 | 29.65 | $9.19 | 359600 |
| 2022-09-06 | 29.02 | $9.09 | 565700 |
| 2022-09-02 | 27.98 | $9.10 | 287800 |
| 2022-09-01 | 27.10 | $9.32 | 461012 |
| 2022-08-31 | 26.26 | $9.38 | 503800 |
| 2022-08-30 | 25.40 | $9.36 | 547413 |
| 2022-08-29 | 24.66 | $9.66 | 808607 |
| 2022-08-26 | 24.20 | $9.94 | 352416 |
| 2022-08-25 | 24.18 | $10.12 | 500038 |
| 2022-08-24 | 24.13 | $9.95 | 389345 |
| 2022-08-23 | 23.34 | $9.79 | 383800 |
| 2022-08-22 | 22.18 | $9.82 | 346900 |
| 2022-08-19 | 21.05 | $9.93 | 185905 |
| 2022-08-18 | 20.03 | $9.93 | 315600 |
| 2022-08-17 | 18.95 | $9.89 | 353900 |
| 2022-08-16 | 17.81 | $10.05 | 369800 |
| 2022-08-15 | 16.76 | $10.00 | 506610 |
| 2022-08-12 | 15.49 | $9.95 | 287631 |
| 2022-08-11 | 14.33 | $9.98 | 446937 |
| 2022-08-10 | 13.12 | $9.85 | 651060 |
| 2022-08-09 | 11.89 | $10.34 | 782400 |
| 2022-08-08 | 11.00 | $10.51 | 1.1M |
| 2022-08-05 | 10.23 | $10.66 | 656303 |
| 2022-08-04 | 9.59 | $11.34 | 873227 |
| 2022-08-03 | 10.01 | $11.18 | 231329 |
| 2022-08-02 | 10.42 | $11.31 | 237200 |
| 2022-08-01 | 10.70 | $11.32 | 199402 |
| 2022-07-29 | 10.93 | $11.42 | 717432 |
| 2022-07-28 | 11.05 | $11.36 | 688123 |
| 2022-07-27 | 11.20 | $11.26 | 315100 |
| 2022-07-26 | 11.75 | $11.21 | 618802 |
| 2022-07-25 | 12.33 | $11.26 | 231500 |
| 2022-07-22 | 12.56 | $11.21 | 187648 |
| 2022-07-21 | 12.80 | $11.46 | 201200 |
| 2022-07-20 | 13.47 | $11.60 | 266936 |
| 2022-07-19 | 13.91 | $11.74 | 235392 |
| 2022-07-18 | 13.86 | $11.65 | 244561 |
| 2022-07-15 | 13.93 | $11.59 | 229000 |
| 2022-07-14 | 14.36 | $11.45 | 170922 |
| 2022-07-13 | 15.08 | $11.52 | 213100 |
| 2022-07-12 | 15.29 | $11.54 | 240200 |
| 2022-07-11 | 15.67 | $11.48 | 218600 |
| 2022-07-08 | 16.07 | $11.62 | 349500 |
| 2022-07-07 | 16.31 | $11.41 | 279043 |
| 2022-07-06 | 16.64 | $11.32 | 227333 |
| 2022-07-05 | 17.50 | $11.29 | 346614 |
| 2022-07-01 | 18.41 | $11.62 | 132600 |
| 2022-06-30 | 18.64 | $11.40 | 328914 |
| 2022-06-29 | 19.16 | $11.49 | 189600 |
| 2022-06-28 | 19.50 | $11.37 | 243600 |
| 2022-06-27 | 20.02 | $11.17 | 409100 |
| 2022-06-24 | 20.92 | $10.99 | 265036 |
| 2022-06-23 | 21.60 | $10.80 | 209514 |
| 2022-06-22 | 22.04 | $10.76 | 283400 |
| 2022-06-21 | 22.23 | $10.48 | 334344 |
| 2022-06-17 | 21.85 | $10.45 | 1.1M |
| 2022-06-16 | 21.49 | $11.01 | 412014 |
| 2022-06-15 | 22.00 | $11.27 | 805527 |
| 2022-06-14 | 22.90 | $11.37 | 846818 |
| 2022-06-13 | 23.88 | $11.28 | 472600 |
| 2022-06-10 | 25.12 | $11.29 | 234500 |
| 2022-06-09 | 25.70 | $11.40 | 143400 |
| 2022-06-08 | 25.43 | $11.51 | 213008 |
| 2022-06-07 | 24.95 | $11.52 | 188500 |
| 2022-06-06 | 24.43 | $11.46 | 304400 |
| 2022-06-03 | 23.81 | $11.52 | 214005 |
| 2022-06-02 | 23.21 | $11.49 | 206545 |
| 2022-06-01 | 22.70 | $11.45 | 230918 |
| 2022-05-31 | 22.36 | $11.39 | 295720 |
| 2022-05-27 | 22.00 | $11.48 | 544812 |
| 2022-05-26 | 21.53 | $11.30 | 305100 |
| 2022-05-25 | 21.38 | $11.15 | 339983 |
| 2022-05-24 | 21.22 | $11.39 | 703731 |
| 2022-05-23 | 20.46 | $11.47 | 142327 |
| 2022-05-20 | 19.91 | $11.26 | 345945 |
| 2022-05-19 | 19.49 | $11.33 | 180112 |
| 2022-05-18 | 19.07 | $11.15 | 262600 |
| 2022-05-17 | 18.62 | $11.34 | 344021 |
| 2022-05-16 | 18.32 | $10.97 | 646800 |
| 2022-05-13 | 18.46 | $10.88 | 408900 |
| 2022-05-12 | 18.80 | $10.63 | 311200 |
| 2022-05-11 | 19.50 | $10.92 | 280548 |
| 2022-05-10 | 19.37 | $10.90 | 348041 |
| 2022-05-09 | 19.27 | $10.92 | 394915 |
| 2022-05-06 | 19.17 | $11.01 | 212800 |
| 2022-05-05 | 19.10 | $10.72 | 253900 |
| 2022-05-04 | 19.20 | $10.93 | 322000 |
| 2022-05-03 | 19.41 | $10.53 | 197644 |
| 2022-05-02 | 20.43 | $10.48 | 345045 |
| 2022-04-29 | 21.51 | $10.73 | 248336 |
| 2022-04-28 | 21.52 | $10.87 | 229100 |
| 2022-04-27 | 21.49 | $10.74 | 197600 |
| 2022-04-26 | 21.81 | $10.81 | 239000 |
| 2022-04-25 | 22.07 | $10.93 | 263808 |
| 2022-04-22 | 22.26 | $10.92 | 286500 |
| 2022-04-21 | 22.30 | $10.97 | 195237 |
| 2022-04-20 | 21.75 | $11.01 | 266907 |
| 2022-04-19 | 20.95 | $10.97 | 235838 |
| 2022-04-18 | 20.12 | $11.12 | 225600 |
| 2022-04-14 | 19.47 | $10.78 | 192200 |
| 2022-04-13 | 19.23 | $10.83 | 260135 |
| 2022-04-12 | 19.12 | $10.72 | 166500 |
| 2022-04-11 | 19.04 | $10.69 | 242101 |
| 2022-04-08 | 19.00 | $10.72 | 120628 |
| 2022-04-07 | 18.50 | $10.76 | 176100 |
| 2022-04-06 | 17.98 | $10.82 | 352430 |
| 2022-04-05 | 17.69 | $10.46 | 182824 |
| 2022-04-04 | 17.69 | $10.35 | 162600 |
| 2022-04-01 | 18.26 | $10.39 | 118030 |
| 2022-03-31 | 18.87 | $10.36 | 357200 |
| 2022-03-30 | 19.60 | $10.09 | 198400 |
| 2022-03-29 | 20.43 | $10.09 | 284428 |
| 2022-03-28 | 21.02 | $9.83 | 122900 |
| 2022-03-25 | 21.18 | $9.74 | 187500 |
| 2022-03-24 | 21.13 | $9.60 | 287700 |
| 2022-03-23 | 20.36 | $9.62 | 265600 |
| 2022-03-22 | 19.54 | $9.62 | 490900 |
| 2022-03-21 | 18.79 | $9.95 | 173338 |
| 2022-03-18 | 18.78 | $9.98 | 282200 |
| 2022-03-17 | 18.85 | $10.02 | 167003 |
| 2022-03-16 | 18.92 | $9.96 | 202232 |
| 2022-03-15 | 18.99 | $9.92 | 247930 |
| 2022-03-14 | 18.47 | $9.62 | 224814 |
| 2022-03-11 | 17.53 | $9.82 | 152100 |
| 2022-03-10 | 17.10 | $9.88 | 190630 |
| 2022-03-09 | 16.69 | $9.90 | 160400 |
| 2022-03-08 | 16.38 | $9.90 | 190400 |
| 2022-03-07 | 16.06 | $9.85 | 266320 |
| 2022-03-04 | 15.40 | $9.85 | 171700 |
| 2022-03-03 | 14.63 | $9.75 | 315516 |
| 2022-03-02 | 13.56 | $9.76 | 281943 |
| 2022-03-01 | 12.55 | $9.89 | 464600 |
| 2022-02-28 | 11.61 | $10.17 | 183900 |
| 2022-02-25 | 10.81 | $10.00 | 340243 |
| 2022-02-24 | 9.97 | $10.12 | 376100 |
| 2022-02-23 | 9.20 | $10.29 | 150200 |
| 2022-02-22 | 8.83 | $10.26 | 337522 |
| 2022-02-18 | 8.38 | $10.26 | 145800 |
| 2022-02-17 | 8.01 | $10.38 | 97400 |
| 2022-02-16 | 7.84 | $10.41 | 121700 |
| 2022-02-15 | 7.65 | $10.45 | 151800 |
| 2022-02-14 | 7.55 | $10.50 | 227400 |
| 2022-02-11 | 7.35 | $10.46 | 206338 |
| 2022-02-10 | 7.21 | $10.63 | 103600 |
| 2022-02-09 | 7.41 | $10.79 | 92600 |
| 2022-02-08 | 7.68 | $10.72 | 177908 |
| 2022-02-07 | 8.06 | $10.73 | 110503 |
| 2022-02-04 | 8.46 | $10.67 | 198010 |
| 2022-02-03 | 8.83 | $10.75 | 226300 |
| 2022-02-02 | 9.24 | $10.80 | 204800 |
| 2022-02-01 | 9.39 | $10.84 | 466200 |
| 2022-01-31 | 9.49 | $10.86 | 194800 |
| 2022-01-28 | 9.74 | $10.68 | 230624 |
| 2022-01-27 | 10.08 | $10.53 | 172900 |
| 2022-01-26 | 10.52 | $10.51 | 210700 |
| 2022-01-25 | 10.94 | $10.39 | 229512 |
| 2022-01-24 | 11.11 | $10.55 | 247900 |
| 2022-01-21 | 11.27 | $10.61 | 160600 |
| 2022-01-20 | 11.67 | $10.78 | 134900 |
| 2022-01-19 | 11.93 | $10.67 | 203700 |
| 2022-01-18 | 12.55 | $10.43 | 180206 |
| 2022-01-14 | 12.74 | $10.27 | 153100 |
| 2022-01-13 | 13.11 | $10.48 | 151820 |
| 2022-01-12 | 13.72 | $10.68 | 341400 |
| 2022-01-11 | 14.43 | $10.26 | 470500 |
| 2022-01-10 | 15.17 | $10.79 | 131830 |
| 2022-01-07 | 14.96 | $11.00 | 207500 |
| 2022-01-06 | 14.73 | $10.77 | 185200 |
| 2022-01-05 | 14.80 | $10.65 | 279500 |
| 2022-01-04 | 14.72 | $10.89 | 485000 |
| 2022-01-03 | 14.19 | $11.73 | 840034 |
| 2021-12-31 | 13.06 | $11.12 | 193900 |
| 2021-12-30 | 13.25 | $10.90 | 159900 |
| 2021-12-29 | 13.76 | $10.95 | 115000 |
| 2021-12-28 | 14.22 | $11.06 | 61119 |
| 2021-12-27 | 14.36 | $11.18 | 50700 |
| 2021-12-23 | 14.50 | $11.10 | 141100 |
| 2021-12-22 | 14.35 | $11.12 | 337000 |
| 2021-12-21 | 14.36 | $10.83 | 118012 |
| 2021-12-20 | 14.87 | $10.63 | 141331 |
| 2021-12-17 | 15.39 | $10.63 | 340343 |
| 2021-12-16 | 15.93 | $10.53 | 144705 |
| 2021-12-15 | 16.44 | $10.35 | 119031 |
| 2021-12-14 | 16.50 | $10.31 | 120100 |
| 2021-12-13 | 16.58 | $10.46 | 290334 |
| 2021-12-10 | 16.98 | $10.59 | 94512 |
| 2021-12-09 | 17.70 | $10.70 | 164115 |
| 2021-12-08 | 18.53 | $10.76 | 155700 |
| 2021-12-07 | 19.21 | $10.73 | 165726 |
| 2021-12-06 | 20.20 | $10.45 | 113800 |
| 2021-12-03 | 20.73 | $10.25 | 87200 |
| 2021-12-02 | 20.99 | $10.32 | 170600 |
| 2021-12-01 | 21.42 | $10.33 | 230248 |
| 2021-11-30 | 21.87 | $10.17 | 253926 |
| 2021-11-29 | 21.85 | $10.33 | 205600 |
| 2021-11-26 | 22.43 | $10.32 | 88304 |
| 2021-11-24 | 22.89 | $10.49 | 100528 |
| 2021-11-23 | 23.90 | $10.52 | 138647 |
| 2021-11-22 | 24.95 | $10.66 | 170800 |
| 2021-11-19 | 25.98 | $10.91 | 141400 |
| 2021-11-18 | 26.95 | $10.85 | 132846 |
| 2021-11-17 | 27.81 | $10.85 | 131700 |
| 2021-11-16 | 28.49 | $10.95 | 158500 |
| 2021-11-15 | 29.43 | $10.76 | 131000 |
| 2021-11-12 | 30.73 | $10.79 | 137600 |
| 2021-11-11 | 31.81 | $10.90 | 164000 |
| 2021-11-10 | 32.89 | $11.06 | 187715 |
| 2021-11-09 | 33.43 | $11.59 | 233100 |
| 2021-11-08 | 33.31 | $11.12 | 174938 |
| 2021-11-05 | 34.05 | $11.22 | 111609 |
| 2021-11-04 | 34.85 | $11.05 | 121500 |
| 2021-11-03 | 35.82 | $11.05 | 134343 |
| 2021-11-02 | 36.98 | $11.04 | 144500 |
| 2021-11-01 | 37.92 | $11.22 | 344835 |
| 2021-10-29 | 38.82 | $11.22 | 193900 |
| 2021-10-28 | 39.72 | $11.31 | 68404 |
| 2021-10-27 | 40.13 | $11.38 | 83706 |
| 2021-10-26 | 40.69 | $11.28 | 156032 |
| 2021-10-25 | 40.87 | $11.31 | 150200 |
| 2021-10-22 | 40.99 | $11.52 | 126547 |
| 2021-10-21 | 40.51 | $11.59 | 140100 |
| 2021-10-20 | 39.84 | $11.52 | 230000 |
| 2021-10-19 | 39.34 | $11.17 | 147700 |
| 2021-10-18 | 39.17 | $11.24 | 122745 |
| 2021-10-15 | 39.07 | $11.25 | 117422 |
| 2021-10-14 | 38.86 | $11.30 | 145900 |
| 2021-10-13 | 38.45 | $11.15 | 139400 |
| 2021-10-12 | 38.28 | $10.94 | 142833 |
| 2021-10-11 | 38.29 | $10.98 | 110380 |
| 2021-10-08 | 38.31 | $11.02 | 229448 |
| 2021-10-07 | 37.82 | $11.04 | 258239 |
| 2021-10-06 | 37.42 | $10.89 | 170900 |
| 2021-10-05 | 37.33 | $10.67 | 173600 |
| 2021-10-04 | 37.50 | $10.62 | 157700 |
| 2021-10-01 | 37.82 | $10.55 | 199500 |
| 2021-09-30 | 38.18 | $10.56 | 191212 |
| 2021-09-29 | 38.64 | $10.19 | 213233 |
| 2021-09-28 | 39.49 | $10.18 | 217826 |
| 2021-09-27 | 40.39 | $10.38 | 198733 |
| 2021-09-24 | 40.85 | $10.31 | 119900 |
| 2021-09-23 | 41.45 | $10.28 | 157900 |
| 2021-09-22 | 41.82 | $10.19 | 185200 |
| 2021-09-21 | 42.21 | $10.17 | 154509 |
| 2021-09-20 | 42.71 | $10.02 | 370000 |
| 2021-09-17 | 43.58 | $10.05 | 208301 |
| 2021-09-16 | 44.07 | $10.12 | 145936 |
| 2021-09-15 | 44.38 | $10.17 | 177502 |
| 2021-09-14 | 44.71 | $9.92 | 131700 |
| 2021-09-13 | 45.16 | $10.05 | 133038 |
| 2021-09-10 | 45.30 | $10.00 | 174710 |
| 2021-09-09 | 45.46 | $10.02 | 258011 |
| 2021-09-08 | 45.62 | $9.86 | 242900 |
| 2021-09-07 | 46.04 | $9.74 | 135200 |
| 2021-09-03 | 46.54 | $9.89 | 147400 |
| 2021-09-02 | 46.92 | $9.89 | 231300 |
| 2021-09-01 | 47.37 | $9.79 | 335700 |
| 2021-08-31 | 47.75 | $9.80 | 187723 |
| 2021-08-30 | 48.16 | $9.89 | 130900 |
| 2021-08-27 | 48.40 | $9.95 | 131100 |
| 2021-08-26 | 48.51 | $9.91 | 97013 |
| 2021-08-25 | 48.63 | $9.93 | 209200 |
| 2021-08-24 | 48.76 | $9.85 | 155500 |
| 2021-08-23 | 48.99 | $9.71 | 123400 |
| 2021-08-20 | 49.30 | $9.55 | 151200 |
| 2021-08-19 | 49.70 | $9.56 | 191918 |
| 2021-08-18 | 50.05 | $9.85 | 161737 |
| 2021-08-17 | 50.00 | $9.84 | 192600 |
| 2021-08-16 | 49.95 | $9.90 | 139921 |
| 2021-08-13 | 49.73 | $9.95 | 118349 |
| 2021-08-12 | 49.41 | $9.97 | 132404 |
| 2021-08-11 | 49.06 | $10.01 | 262000 |
| 2021-08-10 | 48.70 | $10.20 | 293500 |
| 2021-08-09 | 48.08 | $10.64 | 303027 |
| 2021-08-06 | 46.67 | $10.64 | 235300 |
| 2021-08-05 | 45.18 | $10.64 | 169008 |
| 2021-08-04 | 43.64 | $10.50 | 183429 |
| 2021-08-03 | 42.03 | $10.53 | 467800 |
| 2021-08-02 | 40.34 | $10.81 | 684700 |
| 2021-07-30 | 38.27 | $10.42 | 338204 |
| 2021-07-29 | 36.18 | $10.32 | 152230 |
| 2021-07-28 | 34.01 | $10.17 | 207214 |
| 2021-07-27 | 31.74 | $9.90 | 107903 |
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