Is BlackRock TCP Capital Corp. (TCPC) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock TCP Capital Corp. (TCPC) research center and poll results.
NASDAQ : TCPC
BlackRock TCP Capital Corp. — Technical Indicators
$3.98 USD
-$0.13 (-3.16%)
- Volume
- 434.11K
- Average Volume
- 999.94K
- Market Capitalization
- $333.93M
- P/E Ratio
- -3.13
- Dividend Yield
- 22.11%
- Price Target
- $4.00
- Year High
- $7.28
- Year Low
- $3.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.69
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
3.38
2026-08-10
Close Price
$3.98
Vol: 417268
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.22
Average
10.04
Maximum
14.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 3.38 | $3.98 | 417268 |
| 2026-08-07 | 3.34 | $4.11 | 1.8M |
| 2026-08-06 | 3.30 | $3.90 | 2.9M |
| 2026-08-05 | 3.26 | $3.50 | 983525 |
| 2026-08-04 | 3.25 | $3.52 | 862201 |
| 2026-08-03 | 3.23 | $3.37 | 583422 |
| 2026-07-31 | 3.22 | $3.25 | 565569 |
| 2026-07-30 | 3.23 | $3.25 | 513384 |
| 2026-07-29 | 3.24 | $3.31 | 737410 |
| 2026-07-28 | 3.24 | $3.26 | 573302 |
| 2026-07-27 | 3.25 | $3.16 | 464176 |
| 2026-07-24 | 3.25 | $3.16 | 412800 |
| 2026-07-23 | 3.25 | $3.13 | 552600 |
| 2026-07-22 | 3.25 | $3.19 | 400501 |
| 2026-07-21 | 3.25 | $3.24 | 409600 |
| 2026-07-20 | 3.26 | $3.21 | 505200 |
| 2026-07-17 | 3.27 | $3.31 | 551582 |
| 2026-07-16 | 3.27 | $3.34 | 593632 |
| 2026-07-15 | 3.28 | $3.31 | 1.3M |
| 2026-07-14 | 3.29 | $3.16 | 629777 |
| 2026-07-13 | 3.32 | $3.15 | 864845 |
| 2026-07-10 | 3.35 | $3.26 | 403100 |
| 2026-07-09 | 3.38 | $3.16 | 493589 |
| 2026-07-08 | 3.40 | $3.18 | 655289 |
| 2026-07-07 | 3.43 | $3.20 | 731235 |
| 2026-07-06 | 3.45 | $3.25 | 729425 |
| 2026-07-02 | 3.48 | $3.36 | 646724 |
| 2026-07-01 | 3.50 | $3.45 | 1.3M |
| 2026-06-30 | 3.52 | $3.36 | 927134 |
| 2026-06-29 | 3.55 | $3.35 | 915617 |
| 2026-06-26 | 3.57 | $3.24 | 541675 |
| 2026-06-25 | 3.60 | $3.14 | 1.2M |
| 2026-06-24 | 3.64 | $3.17 | 1.1M |
| 2026-06-23 | 3.66 | $3.23 | 915616 |
| 2026-06-22 | 3.69 | $3.30 | 1.2M |
| 2026-06-18 | 3.71 | $3.41 | 1.2M |
| 2026-06-17 | 3.73 | $3.39 | 1.3M |
| 2026-06-16 | 3.76 | $3.48 | 1.3M |
| 2026-06-15 | 3.78 | $3.60 | 2.3M |
| 2026-06-12 | 3.81 | $3.79 | 634991 |
| 2026-06-11 | 3.83 | $3.72 | 535328 |
| 2026-06-10 | 3.85 | $3.73 | 519104 |
| 2026-06-09 | 3.88 | $3.68 | 392366 |
| 2026-06-08 | 3.90 | $3.66 | 674400 |
| 2026-06-05 | 3.93 | $3.68 | 941700 |
| 2026-06-04 | 3.96 | $3.81 | 614772 |
| 2026-06-03 | 3.99 | $3.73 | 788698 |
| 2026-06-02 | 4.02 | $3.92 | 517002 |
| 2026-06-01 | 4.05 | $3.95 | 889503 |
| 2026-05-29 | 4.07 | $3.85 | 863019 |
| 2026-05-28 | 4.09 | $3.85 | 986242 |
| 2026-05-27 | 4.11 | $3.75 | 427239 |
| 2026-05-26 | 4.13 | $3.70 | 756382 |
| 2026-05-22 | 4.15 | $3.73 | 575495 |
| 2026-05-21 | 4.17 | $3.72 | 879611 |
| 2026-05-20 | 4.19 | $3.88 | 1.1M |
| 2026-05-19 | 4.21 | $3.90 | 1.2M |
| 2026-05-18 | 4.23 | $3.91 | 1.2M |
| 2026-05-15 | 4.25 | $4.15 | 508114 |
| 2026-05-14 | 4.26 | $4.28 | 544433 |
| 2026-05-13 | 4.26 | $4.15 | 417747 |
| 2026-05-12 | 4.27 | $4.22 | 471849 |
| 2026-05-11 | 4.26 | $4.20 | 660256 |
| 2026-05-08 | 4.25 | $4.19 | 1.0M |
| 2026-05-07 | 4.23 | $4.36 | 707512 |
| 2026-05-06 | 4.20 | $4.36 | 625316 |
| 2026-05-05 | 4.17 | $4.38 | 729500 |
| 2026-05-04 | 4.14 | $4.39 | 601508 |
| 2026-05-01 | 4.11 | $4.39 | 413197 |
| 2026-04-30 | 4.07 | $4.32 | 518644 |
| 2026-04-29 | 4.03 | $4.17 | 288400 |
| 2026-04-28 | 4.00 | $4.24 | 519913 |
| 2026-04-27 | 3.97 | $4.14 | 398000 |
| 2026-04-24 | 3.93 | $4.14 | 418833 |
| 2026-04-23 | 3.91 | $4.09 | 523944 |
| 2026-04-22 | 3.89 | $4.25 | 522019 |
| 2026-04-21 | 3.86 | $4.23 | 655100 |
| 2026-04-20 | 3.83 | $4.34 | 1.2M |
| 2026-04-17 | 3.79 | $4.33 | 929242 |
| 2026-04-16 | 3.75 | $4.24 | 1.1M |
| 2026-04-15 | 3.72 | $4.35 | 2.4M |
| 2026-04-14 | 3.68 | $4.08 | 944900 |
| 2026-04-13 | 3.65 | $3.92 | 828349 |
| 2026-04-10 | 3.64 | $3.84 | 629000 |
| 2026-04-09 | 3.63 | $3.83 | 832030 |
| 2026-04-08 | 3.63 | $3.82 | 1.4M |
| 2026-04-07 | 3.62 | $3.75 | 831435 |
| 2026-04-06 | 3.63 | $3.75 | 1.6M |
| 2026-04-02 | 3.63 | $3.60 | 1.2M |
| 2026-04-01 | 3.65 | $3.54 | 1.3M |
| 2026-03-31 | 3.68 | $3.61 | 1.4M |
| 2026-03-30 | 3.70 | $3.54 | 1.4M |
| 2026-03-27 | 3.72 | $3.44 | 997800 |
| 2026-03-26 | 3.76 | $3.61 | 830900 |
| 2026-03-25 | 3.80 | $3.67 | 864600 |
| 2026-03-24 | 3.85 | $3.61 | 1.2M |
| 2026-03-23 | 3.90 | $3.70 | 1.5M |
| 2026-03-20 | 3.94 | $3.51 | 3.3M |
| 2026-03-19 | 3.99 | $3.61 | 1.3M |
| 2026-03-18 | 4.05 | $3.56 | 1.7M |
| 2026-03-17 | 4.11 | $3.53 | 2.5M |
| 2026-03-16 | 4.17 | $3.64 | 2.0M |
| 2026-03-13 | 4.23 | $3.62 | 1.3M |
| 2026-03-12 | 4.29 | $3.65 | 1.3M |
| 2026-03-11 | 4.35 | $3.77 | 1.6M |
| 2026-03-10 | 4.41 | $3.76 | 1.3M |
| 2026-03-09 | 4.46 | $3.80 | 1.6M |
| 2026-03-06 | 4.51 | $3.82 | 2.3M |
| 2026-03-05 | 4.57 | $3.97 | 1.6M |
| 2026-03-04 | 4.62 | $4.13 | 2.2M |
| 2026-03-03 | 4.66 | $3.97 | 2.1M |
| 2026-03-02 | 4.72 | $4.11 | 1.7M |
| 2026-02-27 | 4.77 | $4.09 | 3.0M |
| 2026-02-26 | 4.83 | $4.51 | 1.1M |
| 2026-02-25 | 4.86 | $4.62 | 817164 |
| 2026-02-24 | 4.89 | $4.53 | 1.2M |
| 2026-02-23 | 4.92 | $4.50 | 1.2M |
| 2026-02-20 | 4.99 | $4.61 | 1.2M |
| 2026-02-19 | 5.05 | $4.72 | 973400 |
| 2026-02-18 | 5.11 | $4.79 | 837843 |
| 2026-02-17 | 5.16 | $4.74 | 897417 |
| 2026-02-13 | 5.21 | $4.80 | 810432 |
| 2026-02-12 | 5.26 | $4.84 | 693951 |
| 2026-02-11 | 5.31 | $4.87 | 803700 |
| 2026-02-10 | 5.34 | $4.92 | 1.0M |
| 2026-02-09 | 5.38 | $4.79 | 762745 |
| 2026-02-06 | 5.42 | $4.86 | 1.2M |
| 2026-02-05 | 5.45 | $4.94 | 1.5M |
| 2026-02-04 | 5.48 | $5.09 | 723301 |
| 2026-02-03 | 5.50 | $4.97 | 1.5M |
| 2026-02-02 | 5.53 | $5.10 | 1.2M |
| 2026-01-30 | 5.55 | $5.18 | 675200 |
| 2026-01-29 | 5.56 | $5.23 | 783473 |
| 2026-01-28 | 5.57 | $5.15 | 859500 |
| 2026-01-27 | 5.59 | $5.24 | 2.6M |
| 2026-01-26 | 5.60 | $5.10 | 6.7M |
| 2026-01-23 | 5.61 | $5.86 | 454124 |
| 2026-01-22 | 5.58 | $5.89 | 371619 |
| 2026-01-21 | 5.56 | $5.87 | 501027 |
| 2026-01-20 | 5.53 | $5.72 | 609000 |
| 2026-01-16 | 5.53 | $5.79 | 419996 |
| 2026-01-15 | 5.52 | $5.85 | 752000 |
| 2026-01-14 | 5.52 | $5.73 | 545800 |
| 2026-01-13 | 5.53 | $5.59 | 628111 |
| 2026-01-12 | 5.56 | $5.63 | 612337 |
| 2026-01-09 | 5.58 | $5.58 | 492912 |
| 2026-01-08 | 5.61 | $5.57 | 756143 |
| 2026-01-07 | 5.64 | $5.38 | 1.0M |
| 2026-01-06 | 5.67 | $5.49 | 695954 |
| 2026-01-05 | 5.71 | $5.58 | 708200 |
| 2026-01-02 | 5.73 | $5.55 | 852175 |
| 2025-12-31 | 5.76 | $5.47 | 1.7M |
| 2025-12-30 | 5.79 | $5.44 | 1.4M |
| 2025-12-29 | 5.82 | $5.37 | 988200 |
| 2025-12-26 | 5.85 | $5.44 | 910411 |
| 2025-12-24 | 5.87 | $5.35 | 465717 |
| 2025-12-23 | 5.90 | $5.30 | 1.2M |
| 2025-12-22 | 5.92 | $5.40 | 1.2M |
| 2025-12-19 | 5.93 | $5.41 | 2.4M |
| 2025-12-18 | 5.94 | $5.62 | 946400 |
| 2025-12-17 | 5.94 | $5.70 | 1.4M |
| 2025-12-16 | 5.94 | $5.87 | 1.5M |
| 2025-12-15 | 5.93 | $5.93 | 1.6M |
| 2025-12-12 | 5.92 | $6.07 | 493214 |
| 2025-12-11 | 5.91 | $6.05 | 731501 |
| 2025-12-10 | 5.90 | $6.19 | 669100 |
| 2025-12-09 | 5.87 | $6.15 | 538128 |
| 2025-12-08 | 5.85 | $6.11 | 391128 |
| 2025-12-05 | 5.83 | $6.10 | 688420 |
| 2025-12-04 | 5.81 | $6.13 | 600256 |
| 2025-12-03 | 5.78 | $6.14 | 534074 |
| 2025-12-02 | 5.75 | $6.00 | 596561 |
| 2025-12-01 | 5.74 | $6.04 | 701011 |
| 2025-11-28 | 5.72 | $6.00 | 331448 |
| 2025-11-26 | 5.70 | $5.91 | 535419 |
| 2025-11-25 | 5.70 | $5.84 | 732603 |
| 2025-11-24 | 5.70 | $5.72 | 412145 |
| 2025-11-21 | 5.70 | $5.68 | 549977 |
| 2025-11-20 | 5.71 | $5.63 | 843755 |
| 2025-11-19 | 5.72 | $5.61 | 575366 |
| 2025-11-18 | 5.72 | $5.59 | 652647 |
| 2025-11-17 | 5.73 | $5.65 | 547334 |
| 2025-11-14 | 5.73 | $5.79 | 427836 |
| 2025-11-13 | 5.72 | $5.81 | 491116 |
| 2025-11-12 | 5.71 | $5.87 | 590938 |
| 2025-11-11 | 5.71 | $5.72 | 557414 |
| 2025-11-10 | 5.71 | $5.67 | 635559 |
| 2025-11-07 | 5.71 | $5.70 | 1.1M |
| 2025-11-06 | 5.70 | $5.78 | 698800 |
| 2025-11-05 | 5.68 | $5.52 | 745036 |
| 2025-11-04 | 5.69 | $5.56 | 521427 |
| 2025-11-03 | 5.71 | $5.63 | 1.1M |
| 2025-10-31 | 5.72 | $5.68 | 604149 |
| 2025-10-30 | 5.74 | $5.70 | 577547 |
| 2025-10-29 | 5.76 | $5.77 | 735727 |
| 2025-10-28 | 5.78 | $5.88 | 654605 |
| 2025-10-27 | 5.79 | $5.85 | 485244 |
| 2025-10-24 | 5.81 | $5.79 | 375400 |
| 2025-10-23 | 5.83 | $5.78 | 425200 |
| 2025-10-22 | 5.86 | $5.70 | 529206 |
| 2025-10-21 | 5.88 | $5.73 | 541903 |
| 2025-10-20 | 5.91 | $5.66 | 393400 |
| 2025-10-17 | 5.94 | $5.58 | 620632 |
| 2025-10-16 | 5.99 | $5.61 | 618400 |
| 2025-10-15 | 6.04 | $5.79 | 679104 |
| 2025-10-14 | 6.08 | $5.79 | 591300 |
| 2025-10-13 | 6.13 | $5.69 | 859231 |
| 2025-10-10 | 6.19 | $5.46 | 1.3M |
| 2025-10-09 | 6.28 | $5.52 | 1.3M |
| 2025-10-08 | 6.36 | $5.67 | 1.0M |
| 2025-10-07 | 6.43 | $5.84 | 751420 |
| 2025-10-06 | 6.50 | $5.91 | 1.1M |
| 2025-10-03 | 6.57 | $6.05 | 524900 |
| 2025-10-02 | 6.63 | $6.12 | 763567 |
| 2025-10-01 | 6.68 | $6.11 | 977700 |
| 2025-09-30 | 6.73 | $6.20 | 966673 |
| 2025-09-29 | 6.78 | $6.12 | 1.1M |
| 2025-09-26 | 6.83 | $6.24 | 563910 |
| 2025-09-25 | 6.88 | $6.31 | 772181 |
| 2025-09-24 | 6.92 | $6.23 | 758600 |
| 2025-09-23 | 6.96 | $6.24 | 830333 |
| 2025-09-22 | 7.00 | $6.33 | 1.1M |
| 2025-09-19 | 7.04 | $6.58 | 1.3M |
| 2025-09-18 | 7.06 | $6.65 | 900967 |
| 2025-09-17 | 7.09 | $6.62 | 783400 |
| 2025-09-16 | 7.11 | $6.72 | 927700 |
| 2025-09-15 | 7.13 | $6.93 | 1.6M |
| 2025-09-12 | 7.14 | $7.12 | 676401 |
| 2025-09-11 | 7.14 | $7.22 | 501700 |
| 2025-09-10 | 7.14 | $7.08 | 407500 |
| 2025-09-09 | 7.14 | $7.19 | 495917 |
| 2025-09-08 | 7.13 | $7.26 | 491145 |
| 2025-09-05 | 7.12 | $7.24 | 522603 |
| 2025-09-04 | 7.11 | $7.18 | 289351 |
| 2025-09-03 | 7.11 | $7.13 | 346100 |
| 2025-09-02 | 7.11 | $7.13 | 393747 |
| 2025-08-29 | 7.11 | $7.21 | 452272 |
| 2025-08-28 | 7.10 | $7.13 | 271383 |
| 2025-08-27 | 7.11 | $7.15 | 392545 |
| 2025-08-26 | 7.11 | $7.05 | 381844 |
| 2025-08-25 | 7.12 | $7.06 | 324500 |
| 2025-08-22 | 7.14 | $7.08 | 356523 |
| 2025-08-21 | 7.16 | $7.10 | 356020 |
| 2025-08-20 | 7.18 | $7.14 | 351161 |
| 2025-08-19 | 7.21 | $7.15 | 402033 |
| 2025-08-18 | 7.23 | $7.06 | 468700 |
| 2025-08-15 | 7.26 | $7.05 | 415569 |
| 2025-08-14 | 7.29 | $7.15 | 417112 |
| 2025-08-13 | 7.33 | $7.22 | 731914 |
| 2025-08-12 | 7.36 | $7.05 | 908307 |
| 2025-08-11 | 7.39 | $7.14 | 524509 |
| 2025-08-08 | 7.42 | $7.07 | 750214 |
| 2025-08-07 | 7.47 | $6.94 | 1.5M |
| 2025-08-06 | 7.51 | $7.20 | 556000 |
| 2025-08-05 | 7.54 | $7.17 | 738224 |
| 2025-08-04 | 7.57 | $7.03 | 430736 |
| 2025-08-01 | 7.61 | $7.13 | 494700 |
| 2025-07-31 | 7.64 | $7.17 | 330700 |
| 2025-07-30 | 7.67 | $7.16 | 422732 |
| 2025-07-29 | 7.70 | $7.38 | 637633 |
| 2025-07-28 | 7.72 | $7.34 | 607893 |
| 2025-07-25 | 7.73 | $7.51 | 342785 |
| 2025-07-24 | 7.73 | $7.60 | 401522 |
| 2025-07-23 | 7.73 | $7.64 | 286688 |
| 2025-07-22 | 7.72 | $7.63 | 378524 |
| 2025-07-21 | 7.71 | $7.61 | 524431 |
| 2025-07-18 | 7.71 | $7.69 | 386851 |
| 2025-07-17 | 7.70 | $7.84 | 478652 |
| 2025-07-16 | 7.68 | $7.80 | 326311 |
| 2025-07-15 | 7.65 | $7.77 | 699416 |
| 2025-07-14 | 7.65 | $7.81 | 533406 |
| 2025-07-11 | 7.65 | $7.90 | 368500 |
| 2025-07-10 | 7.65 | $7.87 | 311546 |
| 2025-07-09 | 7.65 | $7.73 | 430706 |
| 2025-07-08 | 7.66 | $7.82 | 349634 |
| 2025-07-07 | 7.66 | $7.73 | 386134 |
| 2025-07-03 | 7.66 | $7.83 | 285700 |
| 2025-07-02 | 7.66 | $7.80 | 281800 |
| 2025-07-01 | 7.66 | $7.73 | 386100 |
| 2025-06-30 | 7.67 | $7.70 | 698200 |
| 2025-06-27 | 7.68 | $7.64 | 813435 |
| 2025-06-26 | 7.69 | $7.53 | 310311 |
| 2025-06-25 | 7.70 | $7.45 | 306836 |
| 2025-06-24 | 7.72 | $7.49 | 420473 |
| 2025-06-23 | 7.73 | $7.47 | 291900 |
| 2025-06-20 | 7.74 | $7.57 | 560949 |
| 2025-06-18 | 7.74 | $7.51 | 357130 |
| 2025-06-17 | 7.75 | $7.43 | 736034 |
| 2025-06-16 | 7.77 | $7.28 | 862500 |
| 2025-06-13 | 7.79 | $7.77 | 991100 |
| 2025-06-12 | 7.79 | $7.80 | 523546 |
| 2025-06-11 | 7.78 | $7.83 | 617123 |
| 2025-06-10 | 7.77 | $7.86 | 462500 |
| 2025-06-09 | 7.75 | $7.95 | 479311 |
| 2025-06-06 | 7.71 | $7.82 | 295609 |
| 2025-06-05 | 7.68 | $7.82 | 543600 |
| 2025-06-04 | 7.62 | $7.82 | 440065 |
| 2025-06-03 | 7.56 | $7.81 | 455923 |
| 2025-06-02 | 7.50 | $7.82 | 353744 |
| 2025-05-30 | 7.45 | $7.84 | 367800 |
| 2025-05-29 | 7.39 | $7.87 | 359132 |
| 2025-05-28 | 7.34 | $7.80 | 244823 |
| 2025-05-27 | 7.30 | $7.88 | 386432 |
| 2025-05-23 | 7.26 | $7.69 | 488235 |
| 2025-05-22 | 7.23 | $7.55 | 260450 |
| 2025-05-21 | 7.20 | $7.61 | 524263 |
| 2025-05-20 | 7.17 | $7.74 | 380526 |
| 2025-05-19 | 7.12 | $7.77 | 489462 |
| 2025-05-16 | 7.06 | $7.75 | 373003 |
| 2025-05-15 | 7.02 | $7.72 | 836400 |
| 2025-05-14 | 6.96 | $7.68 | 629791 |
| 2025-05-13 | 6.91 | $7.62 | 941510 |
| 2025-05-12 | 6.86 | $7.43 | 923950 |
| 2025-05-09 | 6.82 | $7.20 | 673581 |
| 2025-05-08 | 6.79 | $7.10 | 808823 |
| 2025-05-07 | 6.79 | $6.61 | 681776 |
| 2025-05-06 | 6.78 | $6.72 | 545295 |
| 2025-05-05 | 6.77 | $6.61 | 784527 |
| 2025-05-02 | 6.80 | $6.75 | 1.2M |
| 2025-05-01 | 6.85 | $6.75 | 392821 |
| 2025-04-30 | 6.91 | $6.84 | 467943 |
| 2025-04-29 | 6.97 | $6.98 | 539900 |
| 2025-04-28 | 7.02 | $7.10 | 284538 |
| 2025-04-25 | 7.07 | $7.02 | 447400 |
| 2025-04-24 | 7.12 | $6.98 | 328500 |
| 2025-04-23 | 7.17 | $6.96 | 421100 |
| 2025-04-22 | 7.22 | $6.77 | 330405 |
| 2025-04-21 | 7.27 | $6.68 | 463900 |
| 2025-04-17 | 7.32 | $6.79 | 492711 |
| 2025-04-16 | 7.37 | $6.64 | 633989 |
| 2025-04-15 | 7.43 | $6.69 | 629000 |
| 2025-04-14 | 7.48 | $6.55 | 921949 |
| 2025-04-11 | 7.54 | $6.57 | 817202 |
| 2025-04-10 | 7.62 | $6.70 | 880837 |
| 2025-04-09 | 7.68 | $7.03 | 1.2M |
| 2025-04-08 | 7.73 | $6.47 | 1.0M |
| 2025-04-07 | 7.81 | $6.58 | 1.7M |
| 2025-04-04 | 7.90 | $7.08 | 1.4M |
| 2025-04-03 | 7.96 | $7.84 | 440649 |
| 2025-04-02 | 7.97 | $7.96 | 557300 |
| 2025-04-01 | 7.98 | $8.05 | 495111 |
| 2025-03-31 | 7.98 | $8.01 | 1.1M |
| 2025-03-28 | 7.99 | $7.99 | 531076 |
| 2025-03-27 | 8.02 | $8.01 | 440805 |
| 2025-03-26 | 8.04 | $8.01 | 581508 |
| 2025-03-25 | 8.11 | $7.92 | 439826 |
| 2025-03-24 | 8.18 | $7.86 | 586278 |
| 2025-03-21 | 8.26 | $7.73 | 612241 |
| 2025-03-20 | 8.34 | $7.72 | 341777 |
| 2025-03-19 | 8.43 | $7.74 | 509353 |
| 2025-03-18 | 8.51 | $7.81 | 559830 |
| 2025-03-17 | 8.59 | $7.74 | 1.0M |
| 2025-03-14 | 8.68 | $8.08 | 930619 |
| 2025-03-13 | 8.74 | $7.96 | 896500 |
| 2025-03-12 | 8.80 | $8.12 | 773619 |
| 2025-03-11 | 8.85 | $8.04 | 1.3M |
| 2025-03-10 | 8.90 | $8.26 | 983222 |
| 2025-03-07 | 8.94 | $8.32 | 683800 |
| 2025-03-06 | 8.97 | $8.13 | 593701 |
| 2025-03-05 | 9.02 | $8.08 | 1.0M |
| 2025-03-04 | 9.07 | $8.15 | 922382 |
| 2025-03-03 | 9.11 | $8.22 | 1.1M |
| 2025-02-28 | 9.16 | $8.44 | 1.4M |
| 2025-02-27 | 9.20 | $8.44 | 2.0M |
| 2025-02-26 | 9.22 | $9.34 | 831800 |
| 2025-02-25 | 9.22 | $9.42 | 662576 |
| 2025-02-24 | 9.21 | $9.38 | 639968 |
| 2025-02-21 | 9.21 | $9.45 | 515800 |
| 2025-02-20 | 9.20 | $9.44 | 509919 |
| 2025-02-19 | 9.18 | $9.42 | 609917 |
| 2025-02-18 | 9.16 | $9.40 | 629310 |
| 2025-02-14 | 9.13 | $9.41 | 584588 |
| 2025-02-13 | 9.11 | $9.29 | 433800 |
| 2025-02-12 | 9.07 | $9.21 | 352925 |
| 2025-02-11 | 9.05 | $9.15 | 315167 |
| 2025-02-10 | 9.02 | $9.01 | 384212 |
| 2025-02-07 | 8.99 | $9.00 | 554118 |
| 2025-02-06 | 8.97 | $9.06 | 284222 |
| 2025-02-05 | 8.95 | $9.01 | 369631 |
| 2025-02-04 | 8.94 | $9.06 | 419792 |
| 2025-02-03 | 8.93 | $9.11 | 459926 |
| 2025-01-31 | 8.92 | $9.21 | 410611 |
| 2025-01-30 | 8.89 | $9.18 | 448650 |
| 2025-01-29 | 8.86 | $8.86 | 1.4M |
| 2025-01-28 | 8.85 | $9.30 | 352230 |
| 2025-01-27 | 8.81 | $9.23 | 517417 |
| 2025-01-24 | 8.79 | $9.36 | 475011 |
| 2025-01-23 | 8.74 | $9.27 | 671800 |
| 2025-01-22 | 8.71 | $9.03 | 413822 |
| 2025-01-21 | 8.68 | $8.96 | 481530 |
| 2025-01-17 | 8.66 | $8.95 | 532039 |
| 2025-01-16 | 8.65 | $8.86 | 373033 |
| 2025-01-15 | 8.66 | $8.66 | 400015 |
| 2025-01-14 | 8.71 | $8.67 | 225728 |
| 2025-01-13 | 8.75 | $8.54 | 304419 |
| 2025-01-10 | 8.79 | $8.52 | 374733 |
| 2025-01-08 | 8.84 | $8.62 | 295100 |
| 2025-01-07 | 8.88 | $8.63 | 610025 |
| 2025-01-06 | 8.92 | $8.74 | 423214 |
| 2025-01-03 | 8.95 | $8.84 | 372720 |
| 2025-01-02 | 8.97 | $8.87 | 552000 |
| 2024-12-31 | 8.99 | $8.71 | 1.4M |
| 2024-12-30 | 9.02 | $8.60 | 876800 |
| 2024-12-27 | 9.06 | $8.56 | 539886 |
| 2024-12-26 | 9.09 | $8.64 | 597468 |
| 2024-12-24 | 9.12 | $8.67 | 317017 |
| 2024-12-23 | 9.14 | $8.54 | 768356 |
| 2024-12-20 | 9.16 | $8.55 | 1.1M |
| 2024-12-19 | 9.18 | $8.48 | 884053 |
| 2024-12-18 | 9.21 | $8.45 | 689800 |
| 2024-12-17 | 9.24 | $8.75 | 806260 |
| 2024-12-16 | 9.25 | $9.21 | 983600 |
| 2024-12-13 | 9.24 | $9.51 | 566824 |
| 2024-12-12 | 9.20 | $9.54 | 1.3M |
| 2024-12-11 | 9.17 | $9.41 | 506400 |
| 2024-12-10 | 9.13 | $9.49 | 382398 |
| 2024-12-09 | 9.09 | $9.49 | 359400 |
| 2024-12-06 | 9.05 | $9.39 | 344400 |
| 2024-12-05 | 9.01 | $9.20 | 549435 |
| 2024-12-04 | 8.98 | $9.33 | 306000 |
| 2024-12-03 | 8.90 | $9.19 | 482206 |
| 2024-12-02 | 8.83 | $9.30 | 775800 |
| 2024-11-29 | 8.77 | $9.41 | 433335 |
| 2024-11-27 | 8.70 | $9.26 | 349100 |
| 2024-11-26 | 8.65 | $9.19 | 378800 |
| 2024-11-25 | 8.60 | $9.05 | 451200 |
| 2024-11-22 | 8.56 | $9.05 | 352041 |
| 2024-11-21 | 8.53 | $8.99 | 358226 |
| 2024-11-20 | 8.49 | $8.96 | 315600 |
| 2024-11-19 | 8.46 | $9.02 | 429297 |
| 2024-11-18 | 8.42 | $9.00 | 533161 |
| 2024-11-15 | 8.38 | $8.96 | 612567 |
| 2024-11-14 | 8.35 | $8.78 | 897559 |
| 2024-11-13 | 8.32 | $8.87 | 781101 |
| 2024-11-12 | 8.30 | $8.59 | 903303 |
| 2024-11-11 | 8.28 | $8.73 | 619766 |
| 2024-11-08 | 8.26 | $8.66 | 513209 |
| 2024-11-07 | 8.24 | $8.71 | 1.1M |
| 2024-11-06 | 8.21 | $8.55 | 1.7M |
| 2024-11-05 | 8.19 | $7.80 | 781892 |
| 2024-11-04 | 8.21 | $7.81 | 811060 |
| 2024-11-01 | 8.23 | $8.00 | 410100 |
| 2024-10-31 | 8.24 | $8.02 | 506412 |
| 2024-10-30 | 8.25 | $8.16 | 302600 |
| 2024-10-29 | 8.24 | $8.20 | 331381 |
| 2024-10-28 | 8.24 | $8.31 | 366342 |
| 2024-10-25 | 8.24 | $8.39 | 672296 |
| 2024-10-24 | 8.24 | $8.36 | 1.5M |
| 2024-10-23 | 8.22 | $8.19 | 367237 |
| 2024-10-22 | 8.22 | $8.25 | 441710 |
| 2024-10-21 | 8.21 | $8.35 | 354039 |
| 2024-10-18 | 8.21 | $8.30 | 319628 |
| 2024-10-17 | 8.21 | $8.22 | 529003 |
| 2024-10-16 | 8.22 | $8.34 | 494105 |
| 2024-10-15 | 8.23 | $8.29 | 355569 |
| 2024-10-14 | 8.24 | $8.30 | 400902 |
| 2024-10-11 | 8.26 | $8.20 | 359277 |
| 2024-10-10 | 8.30 | $8.22 | 364500 |
| 2024-10-09 | 8.33 | $8.18 | 576974 |
| 2024-10-08 | 8.38 | $8.07 | 545000 |
| 2024-10-07 | 8.43 | $8.25 | 367962 |
| 2024-10-04 | 8.48 | $8.22 | 358350 |
| 2024-10-03 | 8.52 | $8.12 | 400838 |
| 2024-10-02 | 8.57 | $8.07 | 488400 |
| 2024-10-01 | 8.63 | $8.16 | 710039 |
| 2024-09-30 | 8.67 | $8.29 | 923052 |
| 2024-09-27 | 8.72 | $8.33 | 737600 |
| 2024-09-26 | 8.75 | $8.08 | 498222 |
| 2024-09-25 | 8.80 | $8.11 | 799600 |
| 2024-09-24 | 8.84 | $8.15 | 711600 |
| 2024-09-23 | 8.88 | $8.32 | 619000 |
| 2024-09-20 | 8.94 | $8.32 | 1.5M |
| 2024-09-19 | 8.98 | $8.46 | 697039 |
| 2024-09-18 | 9.01 | $8.48 | 957613 |
| 2024-09-17 | 9.03 | $8.50 | 1.1M |
| 2024-09-16 | 9.07 | $8.67 | 1.4M |
| 2024-09-13 | 9.09 | $8.97 | 1.0M |
| 2024-09-12 | 9.09 | $8.94 | 1.1M |
| 2024-09-11 | 9.08 | $9.13 | 477076 |
| 2024-09-10 | 9.06 | $9.07 | 382784 |
| 2024-09-09 | 9.04 | $9.14 | 398120 |
| 2024-09-06 | 9.03 | $9.11 | 384084 |
| 2024-09-05 | 9.03 | $9.19 | 304825 |
| 2024-09-04 | 9.03 | $9.12 | 459500 |
| 2024-09-03 | 9.07 | $9.06 | 525804 |
| 2024-08-30 | 9.12 | $9.17 | 467027 |
| 2024-08-29 | 9.17 | $9.05 | 414015 |
| 2024-08-28 | 9.25 | $9.00 | 446834 |
| 2024-08-27 | 9.33 | $8.99 | 636086 |
| 2024-08-26 | 9.41 | $8.98 | 1.0M |
| 2024-08-23 | 9.50 | $9.35 | 975804 |
| 2024-08-22 | 9.58 | $9.12 | 341147 |
| 2024-08-21 | 9.66 | $9.08 | 308602 |
| 2024-08-20 | 9.74 | $9.04 | 349200 |
| 2024-08-19 | 9.82 | $9.18 | 620847 |
| 2024-08-16 | 9.90 | $9.04 | 389915 |
| 2024-08-15 | 9.99 | $8.95 | 562926 |
| 2024-08-14 | 10.07 | $8.78 | 504554 |
| 2024-08-13 | 10.18 | $8.70 | 771506 |
| 2024-08-12 | 10.29 | $8.70 | 889234 |
| 2024-08-09 | 10.40 | $9.01 | 636144 |
| 2024-08-08 | 10.50 | $9.13 | 832013 |
| 2024-08-07 | 10.59 | $9.07 | 2.2M |
| 2024-08-06 | 10.68 | $9.95 | 1.1M |
| 2024-08-05 | 10.73 | $10.02 | 752329 |
| 2024-08-02 | 10.77 | $10.33 | 426323 |
| 2024-08-01 | 10.81 | $10.58 | 340213 |
| 2024-07-31 | 10.82 | $10.57 | 304209 |
| 2024-07-30 | 10.84 | $10.65 | 408801 |
| 2024-07-29 | 10.85 | $10.79 | 216112 |
| 2024-07-26 | 10.85 | $10.81 | 173548 |
| 2024-07-25 | 10.85 | $10.79 | 210124 |
| 2024-07-24 | 10.84 | $10.66 | 178760 |
| 2024-07-23 | 10.84 | $10.75 | 185600 |
| 2024-07-22 | 10.84 | $10.79 | 259225 |
| 2024-07-19 | 10.84 | $10.69 | 186400 |
| 2024-07-18 | 10.84 | $10.71 | 269330 |
| 2024-07-17 | 10.84 | $10.86 | 428400 |
| 2024-07-16 | 10.84 | $10.84 | 365123 |
| 2024-07-15 | 10.83 | $10.92 | 185400 |
| 2024-07-12 | 10.84 | $11.01 | 373500 |
| 2024-07-11 | 10.86 | $11.02 | 289900 |
| 2024-07-10 | 10.87 | $10.93 | 237200 |
| 2024-07-09 | 10.89 | $10.84 | 249648 |
| 2024-07-08 | 10.92 | $10.92 | 256907 |
| 2024-07-05 | 10.95 | $10.97 | 204100 |
| 2024-07-03 | 10.97 | $10.92 | 191700 |
| 2024-07-02 | 10.99 | $10.96 | 292947 |
| 2024-07-01 | 11.02 | $10.85 | 382600 |
| 2024-06-28 | 11.03 | $10.80 | 475669 |
| 2024-06-27 | 11.04 | $10.84 | 482600 |
| 2024-06-26 | 11.04 | $10.58 | 223200 |
| 2024-06-25 | 11.06 | $10.66 | 217669 |
| 2024-06-24 | 11.06 | $10.76 | 243440 |
| 2024-06-21 | 11.06 | $10.67 | 368849 |
| 2024-06-20 | 11.07 | $10.74 | 288340 |
| 2024-06-18 | 11.07 | $10.75 | 360915 |
| 2024-06-17 | 11.08 | $10.75 | 559800 |
| 2024-06-14 | 11.08 | $10.65 | 664721 |
| 2024-06-13 | 11.09 | $11.20 | 438535 |
| 2024-06-12 | 11.07 | $11.37 | 353026 |
| 2024-06-11 | 11.03 | $11.26 | 300300 |
| 2024-06-10 | 11.01 | $11.40 | 330567 |
| 2024-06-07 | 10.97 | $11.37 | 395636 |
| 2024-06-06 | 10.93 | $11.48 | 447039 |
| 2024-06-05 | 10.88 | $11.40 | 293503 |
| 2024-06-04 | 10.83 | $11.36 | 649437 |
| 2024-06-03 | 10.79 | $11.44 | 977432 |
| 2024-05-31 | 10.73 | $11.08 | 645300 |
| 2024-05-30 | 10.69 | $10.99 | 324400 |
| 2024-05-29 | 10.66 | $10.90 | 307400 |
| 2024-05-28 | 10.62 | $10.89 | 388800 |
| 2024-05-24 | 10.58 | $10.83 | 399000 |
| 2024-05-23 | 10.55 | $10.74 | 319511 |
| 2024-05-22 | 10.51 | $10.78 | 383915 |
| 2024-05-21 | 10.47 | $10.85 | 333822 |
| 2024-05-20 | 10.43 | $10.86 | 437700 |
| 2024-05-17 | 10.39 | $10.78 | 337201 |
| 2024-05-16 | 10.36 | $10.83 | 401744 |
| 2024-05-15 | 10.33 | $10.70 | 437601 |
| 2024-05-14 | 10.30 | $10.72 | 361200 |
| 2024-05-13 | 10.27 | $10.72 | 552537 |
| 2024-05-10 | 10.24 | $10.64 | 289893 |
| 2024-05-09 | 10.21 | $10.59 | 405436 |
| 2024-05-08 | 10.20 | $10.52 | 243209 |
| 2024-05-07 | 10.18 | $10.45 | 250000 |
| 2024-05-06 | 10.16 | $10.45 | 418725 |
| 2024-05-03 | 10.15 | $10.28 | 374750 |
| 2024-05-02 | 10.14 | $10.29 | 571156 |
| 2024-05-01 | 10.13 | $10.42 | 630200 |
| 2024-04-30 | 10.11 | $10.08 | 370129 |
| 2024-04-29 | 10.11 | $10.16 | 405130 |
| 2024-04-26 | 10.11 | $10.09 | 327469 |
| 2024-04-25 | 10.13 | $9.93 | 351590 |
| 2024-04-24 | 10.15 | $10.02 | 859900 |
| 2024-04-23 | 10.17 | $10.03 | 786633 |
| 2024-04-22 | 10.17 | $10.13 | 427000 |
| 2024-04-19 | 10.16 | $10.22 | 327430 |
| 2024-04-18 | 10.16 | $10.19 | 289700 |
| 2024-04-17 | 10.16 | $10.14 | 307000 |
| 2024-04-16 | 10.15 | $10.08 | 295106 |
| 2024-04-15 | 10.15 | $10.10 | 416200 |
| 2024-04-12 | 10.16 | $10.09 | 268611 |
| 2024-04-11 | 10.16 | $10.26 | 500953 |
| 2024-04-10 | 10.17 | $10.15 | 403719 |
| 2024-04-09 | 10.20 | $10.16 | 294050 |
| 2024-04-08 | 10.22 | $10.12 | 358645 |
| 2024-04-05 | 10.24 | $10.14 | 312000 |
| 2024-04-04 | 10.26 | $10.06 | 497300 |
| 2024-04-03 | 10.28 | $10.10 | 389918 |
| 2024-04-02 | 10.30 | $10.10 | 589345 |
| 2024-04-01 | 10.32 | $10.18 | 700974 |
| 2024-03-28 | 10.34 | $10.43 | 1.2M |
| 2024-03-27 | 10.35 | $10.38 | 947700 |
| 2024-03-26 | 10.39 | $10.25 | 884315 |
| 2024-03-25 | 10.44 | $10.13 | 759538 |
| 2024-03-22 | 10.49 | $9.90 | 1.2M |
| 2024-03-21 | 10.56 | $10.17 | 1.5M |
| 2024-03-20 | 10.61 | $10.19 | 855787 |
| 2024-03-19 | 10.66 | $10.10 | 735100 |
| 2024-03-18 | 10.72 | $10.08 | 362000 |
| 2024-03-15 | 10.77 | $10.15 | 714625 |
| 2024-03-14 | 10.83 | $10.17 | 449804 |
| 2024-03-13 | 10.87 | $10.34 | 587340 |
| 2024-03-12 | 10.91 | $10.76 | 715782 |
| 2024-03-11 | 10.93 | $10.70 | 602535 |
| 2024-03-08 | 10.95 | $10.52 | 506563 |
| 2024-03-07 | 10.98 | $10.47 | 448707 |
| 2024-03-06 | 11.00 | $10.45 | 751013 |
| 2024-03-05 | 11.03 | $10.55 | 391600 |
| 2024-03-04 | 11.06 | $10.51 | 487800 |
| 2024-03-01 | 11.10 | $10.55 | 1.3M |
| 2024-02-29 | 11.14 | $10.72 | 1.1M |
| 2024-02-28 | 11.18 | $11.16 | 222000 |
| 2024-02-27 | 11.20 | $11.26 | 336700 |
| 2024-02-26 | 11.22 | $11.12 | 296644 |
| 2024-02-23 | 11.25 | $11.20 | 244000 |
| 2024-02-22 | 11.27 | $11.20 | 246600 |
| 2024-02-21 | 11.30 | $11.20 | 270900 |
| 2024-02-20 | 11.32 | $11.25 | 227127 |
| 2024-02-16 | 11.34 | $11.17 | 188500 |
| 2024-02-15 | 11.36 | $11.22 | 225000 |
| 2024-02-14 | 11.37 | $11.08 | 185300 |
| 2024-02-13 | 11.40 | $11.04 | 398345 |
| 2024-02-12 | 11.41 | $11.23 | 252100 |
| 2024-02-09 | 11.43 | $11.07 | 346500 |
| 2024-02-08 | 11.46 | $11.07 | 222411 |
| 2024-02-07 | 11.51 | $11.04 | 342928 |
| 2024-02-06 | 11.55 | $11.04 | 317909 |
| 2024-02-05 | 11.59 | $11.11 | 385029 |
| 2024-02-02 | 11.63 | $11.24 | 341481 |
| 2024-02-01 | 11.66 | $11.37 | 507549 |
| 2024-01-31 | 11.66 | $11.48 | 286185 |
| 2024-01-30 | 11.66 | $11.61 | 214415 |
| 2024-01-29 | 11.66 | $11.61 | 232742 |
| 2024-01-26 | 11.66 | $11.73 | 309800 |
| 2024-01-25 | 11.65 | $11.71 | 214511 |
| 2024-01-24 | 11.65 | $11.63 | 226747 |
| 2024-01-23 | 11.64 | $11.62 | 211793 |
| 2024-01-22 | 11.63 | $11.64 | 200177 |
| 2024-01-19 | 11.63 | $11.57 | 183821 |
| 2024-01-18 | 11.64 | $11.54 | 167911 |
| 2024-01-17 | 11.64 | $11.55 | 324020 |
| 2024-01-16 | 11.65 | $11.41 | 525908 |
| 2024-01-12 | 11.67 | $11.63 | 236149 |
| 2024-01-11 | 11.71 | $11.60 | 717580 |
| 2024-01-10 | 11.74 | $11.99 | 216200 |
| 2024-01-09 | 11.75 | $11.85 | 322999 |
| 2024-01-08 | 11.77 | $11.84 | 368230 |
| 2024-01-05 | 11.78 | $11.88 | 474657 |
| 2024-01-04 | 11.79 | $11.89 | 880140 |
| 2024-01-03 | 11.79 | $11.38 | 1.3M |
| 2024-01-02 | 11.82 | $11.60 | 369422 |
| 2023-12-29 | 11.84 | $11.54 | 484845 |
| 2023-12-28 | 11.86 | $11.65 | 385261 |
| 2023-12-27 | 11.87 | $11.57 | 341743 |
| 2023-12-26 | 11.88 | $11.55 | 371309 |
| 2023-12-22 | 11.90 | $11.51 | 255200 |
| 2023-12-21 | 11.92 | $11.50 | 455557 |
| 2023-12-20 | 11.93 | $11.56 | 373000 |
| 2023-12-19 | 11.94 | $11.68 | 439914 |
| 2023-12-18 | 11.95 | $11.57 | 742623 |
| 2023-12-15 | 11.95 | $11.71 | 1.3M |
| 2023-12-14 | 11.94 | $11.88 | 787700 |
| 2023-12-13 | 11.92 | $12.41 | 659368 |
| 2023-12-12 | 11.87 | $12.30 | 481800 |
| 2023-12-11 | 11.81 | $12.19 | 637521 |
| 2023-12-08 | 11.77 | $12.13 | 321400 |
| 2023-12-07 | 11.72 | $12.14 | 285800 |
| 2023-12-06 | 11.67 | $11.95 | 260300 |
| 2023-12-05 | 11.64 | $11.98 | 225034 |
| 2023-12-04 | 11.61 | $11.95 | 331900 |
| 2023-12-01 | 11.58 | $12.03 | 371800 |
| 2023-11-30 | 11.54 | $11.90 | 226220 |
| 2023-11-29 | 11.47 | $11.86 | 251700 |
| 2023-11-28 | 11.41 | $11.89 | 285600 |
| 2023-11-27 | 11.33 | $11.88 | 214419 |
| 2023-11-24 | 11.26 | $11.86 | 162141 |
| 2023-11-22 | 11.19 | $11.81 | 209933 |
| 2023-11-21 | 11.11 | $11.75 | 449521 |
| 2023-11-20 | 11.05 | $11.80 | 299200 |
| 2023-11-17 | 11.00 | $11.59 | 248620 |
| 2023-11-16 | 10.96 | $11.48 | 165000 |
| 2023-11-15 | 10.92 | $11.45 | 285500 |
| 2023-11-14 | 10.88 | $11.40 | 427100 |
| 2023-11-13 | 10.86 | $11.20 | 301431 |
| 2023-11-10 | 10.85 | $11.33 | 311600 |
| 2023-11-09 | 10.81 | $11.08 | 350800 |
| 2023-11-08 | 10.79 | $11.23 | 178100 |
| 2023-11-07 | 10.77 | $11.27 | 209836 |
| 2023-11-06 | 10.77 | $11.36 | 302600 |
| 2023-11-03 | 10.75 | $11.36 | 347292 |
| 2023-11-02 | 10.74 | $11.20 | 318266 |
| 2023-11-01 | 10.72 | $10.66 | 310300 |
| 2023-10-31 | 10.74 | $10.50 | 273900 |
| 2023-10-30 | 10.77 | $10.47 | 241900 |
| 2023-10-27 | 10.81 | $10.37 | 161339 |
| 2023-10-26 | 10.87 | $10.40 | 159700 |
| 2023-10-25 | 10.95 | $10.39 | 287200 |
| 2023-10-24 | 11.02 | $10.55 | 211700 |
| 2023-10-23 | 11.07 | $10.63 | 204300 |
| 2023-10-20 | 11.14 | $10.77 | 144400 |
| 2023-10-19 | 11.20 | $10.72 | 172769 |
| 2023-10-18 | 11.26 | $10.80 | 163320 |
| 2023-10-17 | 11.33 | $10.91 | 133227 |
| 2023-10-16 | 11.39 | $10.92 | 185418 |
| 2023-10-13 | 11.45 | $10.60 | 149123 |
| 2023-10-12 | 11.52 | $10.66 | 404200 |
| 2023-10-11 | 11.60 | $10.87 | 432505 |
| 2023-10-10 | 11.68 | $11.18 | 210004 |
| 2023-10-09 | 11.74 | $11.07 | 175831 |
| 2023-10-06 | 11.81 | $11.05 | 210100 |
| 2023-10-05 | 11.87 | $10.91 | 170705 |
| 2023-10-04 | 11.94 | $11.01 | 367705 |
| 2023-10-03 | 12.00 | $11.12 | 441324 |
| 2023-10-02 | 12.07 | $11.17 | 878042 |
| 2023-09-29 | 12.14 | $11.74 | 674435 |
| 2023-09-28 | 12.17 | $11.90 | 297780 |
| 2023-09-27 | 12.19 | $11.76 | 266939 |
| 2023-09-26 | 12.22 | $11.68 | 205607 |
| 2023-09-25 | 12.25 | $11.92 | 209800 |
| 2023-09-22 | 12.26 | $11.97 | 166234 |
| 2023-09-21 | 12.26 | $11.98 | 183717 |
| 2023-09-20 | 12.28 | $12.10 | 228200 |
| 2023-09-19 | 12.27 | $12.15 | 256639 |
| 2023-09-18 | 12.28 | $12.10 | 348113 |
| 2023-09-15 | 12.28 | $12.15 | 360715 |
| 2023-09-14 | 12.28 | $12.12 | 423800 |
| 2023-09-13 | 12.28 | $12.49 | 663609 |
| 2023-09-12 | 12.28 | $12.47 | 671800 |
| 2023-09-11 | 12.28 | $12.43 | 518040 |
| 2023-09-08 | 12.29 | $12.30 | 430726 |
| 2023-09-07 | 12.30 | $12.24 | 447017 |
| 2023-09-06 | 12.32 | $12.29 | 504228 |
| 2023-09-05 | 12.34 | $12.45 | 258127 |
| 2023-09-01 | 12.36 | $12.51 | 373141 |
| 2023-08-31 | 12.38 | $12.34 | 169830 |
| 2023-08-30 | 12.38 | $12.32 | 178000 |
| 2023-08-29 | 12.36 | $12.30 | 252100 |
| 2023-08-28 | 12.35 | $12.27 | 150700 |
| 2023-08-25 | 12.34 | $12.15 | 126810 |
| 2023-08-24 | 12.33 | $12.12 | 209200 |
| 2023-08-23 | 12.32 | $12.25 | 181700 |
| 2023-08-22 | 12.31 | $12.04 | 128201 |
| 2023-08-21 | 12.29 | $12.20 | 139459 |
| 2023-08-18 | 12.27 | $12.23 | 123600 |
| 2023-08-17 | 12.24 | $12.08 | 176712 |
| 2023-08-16 | 12.22 | $12.21 | 214597 |
| 2023-08-15 | 12.20 | $12.37 | 156300 |
| 2023-08-14 | 12.16 | $12.54 | 185723 |
| 2023-08-11 | 12.11 | $12.58 | 176434 |
| 2023-08-10 | 12.05 | $12.55 | 212811 |
| 2023-08-09 | 11.98 | $12.66 | 189631 |
| 2023-08-08 | 11.91 | $12.71 | 200100 |
| 2023-08-07 | 11.84 | $12.72 | 372812 |
| 2023-08-04 | 11.77 | $12.89 | 446047 |
| 2023-08-03 | 11.68 | $12.31 | 421505 |
| 2023-08-02 | 11.62 | $12.06 | 220735 |
| 2023-08-01 | 11.57 | $12.04 | 191103 |
| 2023-07-31 | 11.52 | $12.08 | 249307 |
| 2023-07-28 | 11.46 | $12.05 | 178240 |
| 2023-07-27 | 11.40 | $11.88 | 192261 |
| 2023-07-26 | 11.35 | $11.92 | 123800 |
| 2023-07-25 | 11.28 | $11.74 | 276244 |
| 2023-07-24 | 11.23 | $11.79 | 203900 |
| 2023-07-21 | 11.17 | $11.65 | 181100 |
| 2023-07-20 | 11.12 | $11.62 | 137700 |
| 2023-07-19 | 11.08 | $11.75 | 233100 |
| 2023-07-18 | 11.05 | $11.71 | 271624 |
| 2023-07-17 | 11.01 | $11.43 | 279500 |
| 2023-07-14 | 11.00 | $11.34 | 197379 |
| 2023-07-13 | 11.00 | $11.26 | 314350 |
| 2023-07-12 | 11.01 | $11.28 | 207800 |
| 2023-07-11 | 11.01 | $11.25 | 268334 |
| 2023-07-10 | 11.01 | $11.25 | 205794 |
| 2023-07-07 | 11.00 | $11.18 | 364204 |
| 2023-07-06 | 11.00 | $11.04 | 237900 |
| 2023-07-05 | 10.99 | $11.08 | 143611 |
| 2023-07-03 | 10.98 | $11.00 | 131000 |
| 2023-06-30 | 10.96 | $10.91 | 355927 |
| 2023-06-29 | 10.95 | $11.00 | 210941 |
| 2023-06-28 | 10.91 | $10.75 | 181209 |
| 2023-06-27 | 10.89 | $10.64 | 218617 |
| 2023-06-26 | 10.89 | $10.63 | 142700 |
| 2023-06-23 | 10.87 | $10.56 | 196200 |
| 2023-06-22 | 10.87 | $10.74 | 157547 |
| 2023-06-21 | 10.86 | $10.89 | 153607 |
| 2023-06-20 | 10.85 | $10.99 | 203000 |
| 2023-06-16 | 10.84 | $10.98 | 612700 |
| 2023-06-15 | 10.82 | $11.14 | 307700 |
| 2023-06-14 | 10.79 | $11.40 | 467115 |
| 2023-06-13 | 10.74 | $11.42 | 274000 |
| 2023-06-12 | 10.69 | $11.35 | 338722 |
| 2023-06-09 | 10.65 | $11.20 | 253200 |
| 2023-06-08 | 10.62 | $11.15 | 160516 |
| 2023-06-07 | 10.59 | $11.04 | 266775 |
| 2023-06-06 | 10.55 | $10.91 | 216352 |
| 2023-06-05 | 10.53 | $10.86 | 342057 |
| 2023-06-02 | 10.51 | $10.73 | 243300 |
| 2023-06-01 | 10.47 | $10.52 | 219600 |
| 2023-05-31 | 10.43 | $10.36 | 216200 |
| 2023-05-30 | 10.40 | $10.34 | 258200 |
| 2023-05-26 | 10.38 | $10.51 | 147200 |
| 2023-05-25 | 10.36 | $10.38 | 148913 |
| 2023-05-24 | 10.34 | $10.47 | 228200 |
| 2023-05-23 | 10.31 | $10.64 | 182900 |
| 2023-05-22 | 10.28 | $10.62 | 194308 |
| 2023-05-19 | 10.25 | $10.74 | 259481 |
| 2023-05-18 | 10.22 | $10.59 | 148834 |
| 2023-05-17 | 10.19 | $10.54 | 313241 |
| 2023-05-16 | 10.17 | $10.34 | 146816 |
| 2023-05-15 | 10.15 | $10.54 | 397230 |
| 2023-05-12 | 10.14 | $10.51 | 182312 |
| 2023-05-11 | 10.12 | $10.53 | 237500 |
| 2023-05-10 | 10.10 | $10.53 | 303234 |
| 2023-05-09 | 10.08 | $10.43 | 161655 |
| 2023-05-08 | 10.06 | $10.44 | 273202 |
| 2023-05-05 | 10.04 | $10.35 | 319505 |
| 2023-05-04 | 10.03 | $9.97 | 385500 |
| 2023-05-03 | 10.04 | $9.80 | 164055 |
| 2023-05-02 | 10.07 | $9.76 | 299400 |
| 2023-05-01 | 10.10 | $9.96 | 201700 |
| 2023-04-28 | 10.11 | $10.04 | 148900 |
| 2023-04-27 | 10.12 | $9.95 | 271440 |
| 2023-04-26 | 10.13 | $9.93 | 304200 |
| 2023-04-25 | 10.14 | $10.12 | 528233 |
| 2023-04-24 | 10.13 | $10.00 | 121324 |
| 2023-04-21 | 10.13 | $10.01 | 165300 |
| 2023-04-20 | 10.11 | $9.98 | 179411 |
| 2023-04-19 | 10.10 | $10.11 | 275315 |
| 2023-04-18 | 10.09 | $10.07 | 251689 |
| 2023-04-17 | 10.08 | $10.28 | 347420 |
| 2023-04-14 | 10.06 | $10.14 | 260718 |
| 2023-04-13 | 10.05 | $10.16 | 191410 |
| 2023-04-12 | 10.06 | $10.05 | 237146 |
| 2023-04-11 | 10.08 | $10.08 | 194244 |
| 2023-04-10 | 10.11 | $10.08 | 241016 |
| 2023-04-06 | 10.13 | $10.20 | 114500 |
| 2023-04-05 | 10.18 | $10.17 | 164938 |
| 2023-04-04 | 10.26 | $10.29 | 227300 |
| 2023-04-03 | 10.33 | $10.31 | 166000 |
| 2023-03-31 | 10.41 | $10.30 | 298701 |
| 2023-03-30 | 10.48 | $10.18 | 281718 |
| 2023-03-29 | 10.56 | $10.19 | 258000 |
| 2023-03-28 | 10.62 | $10.03 | 177029 |
| 2023-03-27 | 10.70 | $9.99 | 252700 |
| 2023-03-24 | 10.84 | $9.94 | 220568 |
| 2023-03-23 | 10.99 | $9.73 | 310300 |
| 2023-03-22 | 11.15 | $9.75 | 349948 |
| 2023-03-21 | 11.30 | $9.89 | 315211 |
| 2023-03-20 | 11.44 | $9.75 | 555821 |
| 2023-03-17 | 11.59 | $9.87 | 768600 |
| 2023-03-16 | 11.73 | $10.09 | 341754 |
| 2023-03-15 | 11.86 | $10.33 | 439009 |
| 2023-03-14 | 11.98 | $10.51 | 367340 |
| 2023-03-13 | 12.09 | $10.50 | 455850 |
| 2023-03-10 | 12.20 | $10.67 | 597000 |
| 2023-03-09 | 12.30 | $11.20 | 462039 |
| 2023-03-08 | 12.38 | $11.70 | 298700 |
| 2023-03-07 | 12.45 | $11.66 | 263128 |
| 2023-03-06 | 12.52 | $11.85 | 448920 |
| 2023-03-03 | 12.59 | $11.81 | 257713 |
| 2023-03-02 | 12.67 | $11.72 | 330000 |
| 2023-03-01 | 12.75 | $11.50 | 341900 |
| 2023-02-28 | 12.83 | $11.56 | 1.1M |
| 2023-02-27 | 12.91 | $12.85 | 228500 |
| 2023-02-24 | 12.94 | $12.90 | 132400 |
| 2023-02-23 | 12.95 | $12.92 | 242700 |
| 2023-02-22 | 12.97 | $12.67 | 95500 |
| 2023-02-21 | 13.00 | $12.65 | 199500 |
| 2023-02-17 | 13.03 | $12.83 | 310400 |
| 2023-02-16 | 13.05 | $12.63 | 184701 |
| 2023-02-15 | 13.07 | $12.70 | 191446 |
| 2023-02-14 | 13.10 | $12.70 | 187600 |
| 2023-02-13 | 13.13 | $12.77 | 155610 |
| 2023-02-10 | 13.16 | $12.70 | 233300 |
| 2023-02-09 | 13.18 | $12.71 | 230500 |
| 2023-02-08 | 13.21 | $12.85 | 257700 |
| 2023-02-07 | 13.22 | $13.02 | 248400 |
| 2023-02-06 | 13.22 | $13.08 | 112408 |
| 2023-02-03 | 13.21 | $13.24 | 209300 |
| 2023-02-02 | 13.20 | $13.33 | 210632 |
| 2023-02-01 | 13.19 | $13.29 | 130400 |
| 2023-01-31 | 13.18 | $13.23 | 161800 |
| 2023-01-30 | 13.17 | $13.20 | 149038 |
| 2023-01-27 | 13.16 | $13.30 | 295200 |
| 2023-01-26 | 13.14 | $13.26 | 96400 |
| 2023-01-25 | 13.13 | $13.16 | 68253 |
| 2023-01-24 | 13.12 | $13.27 | 116940 |
| 2023-01-23 | 13.09 | $13.32 | 89800 |
| 2023-01-20 | 13.06 | $13.23 | 127929 |
| 2023-01-19 | 13.02 | $13.08 | 157300 |
| 2023-01-18 | 13.00 | $13.21 | 99800 |
| 2023-01-17 | 12.96 | $13.37 | 140200 |
| 2023-01-13 | 12.93 | $13.26 | 97200 |
| 2023-01-12 | 12.92 | $13.26 | 168300 |
| 2023-01-11 | 12.91 | $13.17 | 198700 |
| 2023-01-10 | 12.89 | $13.07 | 98800 |
| 2023-01-09 | 12.87 | $13.02 | 124500 |
| 2023-01-06 | 12.85 | $12.95 | 199500 |
| 2023-01-05 | 12.84 | $13.05 | 142934 |
| 2023-01-04 | 12.82 | $13.19 | 161842 |
| 2023-01-03 | 12.80 | $13.03 | 498900 |
| 2022-12-30 | 12.80 | $12.94 | 387540 |
| 2022-12-29 | 12.81 | $13.11 | 294449 |
| 2022-12-28 | 12.82 | $12.90 | 254333 |
| 2022-12-27 | 12.84 | $12.93 | 290300 |
| 2022-12-23 | 12.86 | $13.00 | 290500 |
| 2022-12-22 | 12.88 | $12.74 | 264614 |
| 2022-12-21 | 12.92 | $12.71 | 332200 |
| 2022-12-20 | 12.96 | $12.49 | 296700 |
| 2022-12-19 | 13.01 | $12.50 | 232935 |
| 2022-12-16 | 13.05 | $12.50 | 1.2M |
| 2022-12-15 | 13.10 | $12.80 | 276504 |
| 2022-12-14 | 13.13 | $12.98 | 397915 |
| 2022-12-13 | 13.15 | $13.03 | 234723 |
| 2022-12-12 | 13.16 | $12.77 | 244126 |
| 2022-12-09 | 13.19 | $12.73 | 187300 |
| 2022-12-08 | 13.23 | $12.66 | 151600 |
| 2022-12-07 | 13.25 | $12.69 | 187900 |
| 2022-12-06 | 13.28 | $12.63 | 153806 |
| 2022-12-05 | 13.31 | $12.79 | 154600 |
| 2022-12-02 | 13.33 | $13.00 | 186300 |
| 2022-12-01 | 13.31 | $13.22 | 104138 |
| 2022-11-30 | 13.24 | $13.28 | 197440 |
| 2022-11-29 | 13.17 | $13.35 | 121837 |
| 2022-11-28 | 13.09 | $13.23 | 160752 |
| 2022-11-25 | 13.03 | $13.54 | 81636 |
| 2022-11-23 | 12.94 | $13.53 | 104600 |
| 2022-11-22 | 12.86 | $13.50 | 131818 |
| 2022-11-21 | 12.78 | $13.43 | 127021 |
| 2022-11-18 | 12.68 | $13.35 | 226833 |
| 2022-11-17 | 12.58 | $13.41 | 74700 |
| 2022-11-16 | 12.49 | $13.45 | 105000 |
| 2022-11-15 | 12.38 | $13.43 | 128728 |
| 2022-11-14 | 12.29 | $13.28 | 156300 |
| 2022-11-11 | 12.19 | $13.34 | 194340 |
| 2022-11-10 | 12.08 | $13.42 | 120224 |
| 2022-11-09 | 11.97 | $13.11 | 149640 |
| 2022-11-08 | 11.87 | $13.30 | 174509 |
| 2022-11-07 | 11.76 | $13.30 | 407744 |
| 2022-11-04 | 11.63 | $13.06 | 238920 |
| 2022-11-03 | 11.54 | $12.60 | 414454 |
| 2022-11-02 | 11.47 | $11.80 | 186700 |
| 2022-11-01 | 11.46 | $11.90 | 112136 |
| 2022-10-31 | 11.44 | $11.83 | 127409 |
| 2022-10-28 | 11.40 | $11.95 | 135700 |
| 2022-10-27 | 11.35 | $11.79 | 137800 |
| 2022-10-26 | 11.31 | $11.87 | 77549 |
| 2022-10-25 | 11.29 | $11.94 | 168300 |
| 2022-10-24 | 11.26 | $11.52 | 173200 |
| 2022-10-21 | 11.24 | $11.39 | 102200 |
| 2022-10-20 | 11.26 | $11.43 | 133707 |
| 2022-10-19 | 11.29 | $11.39 | 107000 |
| 2022-10-18 | 11.33 | $11.49 | 123100 |
| 2022-10-17 | 11.37 | $11.34 | 163000 |
| 2022-10-14 | 11.42 | $11.21 | 166600 |
| 2022-10-13 | 11.48 | $11.27 | 190600 |
| 2022-10-12 | 11.55 | $11.08 | 126900 |
| 2022-10-11 | 11.65 | $10.97 | 196131 |
| 2022-10-10 | 11.76 | $10.84 | 304500 |
| 2022-10-07 | 11.89 | $11.11 | 197300 |
| 2022-10-06 | 12.00 | $11.32 | 134000 |
| 2022-10-05 | 12.10 | $11.46 | 158200 |
| 2022-10-04 | 12.19 | $11.64 | 291043 |
| 2022-10-03 | 12.27 | $11.05 | 265300 |
| 2022-09-30 | 12.38 | $10.93 | 320900 |
| 2022-09-29 | 12.51 | $10.92 | 310829 |
| 2022-09-28 | 12.64 | $11.48 | 253800 |
| 2022-09-27 | 12.74 | $11.29 | 266707 |
| 2022-09-26 | 12.86 | $11.25 | 438600 |
| 2022-09-23 | 12.99 | $11.70 | 351411 |
| 2022-09-22 | 13.10 | $12.14 | 333900 |
| 2022-09-21 | 13.19 | $12.20 | 184438 |
| 2022-09-20 | 13.27 | $12.12 | 224423 |
| 2022-09-19 | 13.35 | $12.39 | 206629 |
| 2022-09-16 | 13.42 | $12.42 | 756200 |
| 2022-09-15 | 13.50 | $12.71 | 279049 |
| 2022-09-14 | 13.57 | $13.05 | 248304 |
| 2022-09-13 | 13.63 | $13.10 | 226625 |
| 2022-09-12 | 13.68 | $13.46 | 305900 |
| 2022-09-09 | 13.72 | $13.43 | 160913 |
| 2022-09-08 | 13.75 | $13.35 | 308000 |
| 2022-09-07 | 13.78 | $13.25 | 183607 |
| 2022-09-06 | 13.80 | $13.12 | 314223 |
| 2022-09-02 | 13.82 | $13.32 | 90347 |
| 2022-09-01 | 13.83 | $13.40 | 204901 |
| 2022-08-31 | 13.82 | $13.56 | 120800 |
| 2022-08-30 | 13.79 | $13.52 | 105135 |
| 2022-08-29 | 13.77 | $13.71 | 149753 |
| 2022-08-26 | 13.73 | $13.81 | 130000 |
| 2022-08-25 | 13.69 | $13.89 | 116500 |
| 2022-08-24 | 13.64 | $13.94 | 139100 |
| 2022-08-23 | 13.59 | $13.83 | 143612 |
| 2022-08-22 | 13.53 | $13.69 | 246700 |
| 2022-08-19 | 13.48 | $13.86 | 216800 |
| 2022-08-18 | 13.43 | $14.08 | 214932 |
| 2022-08-17 | 13.37 | $13.94 | 223142 |
| 2022-08-16 | 13.32 | $14.28 | 232426 |
| 2022-08-15 | 13.24 | $14.16 | 293249 |
| 2022-08-12 | 13.17 | $14.16 | 343335 |
| 2022-08-11 | 13.09 | $14.10 | 260122 |
| 2022-08-10 | 13.01 | $13.95 | 365000 |
| 2022-08-09 | 12.95 | $13.63 | 281831 |
| 2022-08-08 | 12.90 | $13.62 | 250825 |
| 2022-08-05 | 12.86 | $13.38 | 443900 |
| 2022-08-04 | 12.84 | $13.19 | 931218 |
| 2022-08-03 | 12.83 | $13.10 | 159200 |
| 2022-08-02 | 12.81 | $13.04 | 142931 |
| 2022-08-01 | 12.80 | $13.02 | 149800 |
| 2022-07-29 | 12.79 | $12.94 | 127100 |
| 2022-07-28 | 12.77 | $12.96 | 153333 |
| 2022-07-27 | 12.74 | $12.82 | 133402 |
| 2022-07-26 | 12.73 | $12.72 | 117200 |
| 2022-07-25 | 12.72 | $12.73 | 126247 |
| 2022-07-22 | 12.71 | $12.84 | 98865 |
| 2022-07-21 | 12.68 | $12.83 | 91900 |
| 2022-07-20 | 12.65 | $12.87 | 130453 |
| 2022-07-19 | 12.62 | $12.79 | 204436 |
| 2022-07-18 | 12.58 | $12.62 | 101306 |
| 2022-07-15 | 12.54 | $12.58 | 186953 |
| 2022-07-14 | 12.53 | $12.47 | 195922 |
| 2022-07-13 | 12.54 | $12.75 | 171610 |
| 2022-07-12 | 12.54 | $12.82 | 80033 |
| 2022-07-11 | 12.57 | $12.81 | 156900 |
| 2022-07-08 | 12.61 | $12.93 | 143918 |
| 2022-07-07 | 12.64 | $12.88 | 159000 |
| 2022-07-06 | 12.68 | $12.73 | 252300 |
| 2022-07-05 | 12.72 | $12.85 | 182531 |
| 2022-07-01 | 12.75 | $12.85 | 163500 |
| 2022-06-30 | 12.79 | $12.53 | 286827 |
| 2022-06-29 | 12.84 | $12.47 | 227745 |
| 2022-06-28 | 12.88 | $12.54 | 316341 |
| 2022-06-27 | 12.94 | $12.55 | 189400 |
| 2022-06-24 | 12.98 | $12.45 | 248100 |
| 2022-06-23 | 13.01 | $12.21 | 256500 |
| 2022-06-22 | 13.03 | $12.25 | 187058 |
| 2022-06-21 | 13.07 | $12.25 | 287826 |
| 2022-06-17 | 13.09 | $12.05 | 1.1M |
| 2022-06-16 | 13.14 | $11.87 | 632012 |
| 2022-06-15 | 13.20 | $12.30 | 465700 |
| 2022-06-14 | 13.27 | $12.68 | 600905 |
| 2022-06-13 | 13.31 | $12.72 | 662000 |
| 2022-06-10 | 13.35 | $13.46 | 300837 |
| 2022-06-09 | 13.34 | $13.56 | 280900 |
| 2022-06-08 | 13.34 | $13.54 | 283848 |
| 2022-06-07 | 13.34 | $13.66 | 277200 |
| 2022-06-06 | 13.34 | $13.59 | 135105 |
| 2022-06-03 | 13.36 | $13.47 | 170146 |
| 2022-06-02 | 13.37 | $13.55 | 127121 |
| 2022-06-01 | 13.39 | $13.54 | 156800 |
| 2022-05-31 | 13.40 | $13.43 | 265436 |
| 2022-05-27 | 13.40 | $13.68 | 396800 |
| 2022-05-26 | 13.40 | $13.25 | 179000 |
| 2022-05-25 | 13.43 | $13.04 | 196401 |
| 2022-05-24 | 13.47 | $12.77 | 175100 |
| 2022-05-23 | 13.51 | $13.01 | 286700 |
| 2022-05-20 | 13.56 | $12.70 | 392100 |
| 2022-05-19 | 13.63 | $12.94 | 417200 |
| 2022-05-18 | 13.69 | $13.19 | 352940 |
| 2022-05-17 | 13.75 | $13.61 | 286420 |
| 2022-05-16 | 13.78 | $13.56 | 315400 |
| 2022-05-13 | 13.82 | $13.38 | 475300 |
| 2022-05-12 | 13.86 | $13.35 | 266015 |
| 2022-05-11 | 13.91 | $13.52 | 139200 |
| 2022-05-10 | 13.94 | $13.65 | 335800 |
| 2022-05-09 | 13.96 | $13.58 | 404906 |
| 2022-05-06 | 13.99 | $13.93 | 130233 |
| 2022-05-05 | 14.00 | $13.75 | 176121 |
| 2022-05-04 | 14.02 | $14.00 | 215400 |
| 2022-05-03 | 14.03 | $13.65 | 198000 |
| 2022-05-02 | 14.06 | $13.43 | 332500 |
| 2022-04-29 | 14.11 | $13.70 | 127348 |
| 2022-04-28 | 14.14 | $13.93 | 286518 |
| 2022-04-27 | 14.16 | $13.80 | 201437 |
| 2022-04-26 | 14.17 | $13.56 | 204200 |
| 2022-04-25 | 14.20 | $14.00 | 205300 |
| 2022-04-22 | 14.21 | $13.99 | 294100 |
| 2022-04-21 | 14.20 | $14.25 | 207344 |
| 2022-04-20 | 14.18 | $14.27 | 260002 |
| 2022-04-19 | 14.17 | $14.27 | 199239 |
| 2022-04-18 | 14.15 | $14.33 | 166900 |
| 2022-04-14 | 14.11 | $14.26 | 166511 |
| 2022-04-13 | 14.09 | $14.32 | 91851 |
| 2022-04-12 | 14.05 | $14.10 | 224400 |
| 2022-04-11 | 14.05 | $14.14 | 160800 |
| 2022-04-08 | 14.04 | $14.16 | 120100 |
| 2022-04-07 | 14.03 | $14.05 | 204823 |
| 2022-04-06 | 14.02 | $14.10 | 141400 |
| 2022-04-05 | 14.01 | $14.28 | 216200 |
| 2022-04-04 | 13.99 | $14.31 | 214842 |
| 2022-04-01 | 13.97 | $14.36 | 147600 |
| 2022-03-31 | 13.95 | $14.30 | 280100 |
| 2022-03-30 | 13.94 | $14.26 | 217323 |
| 2022-03-29 | 13.93 | $14.15 | 224600 |
| 2022-03-28 | 13.90 | $14.11 | 200500 |
| 2022-03-25 | 13.89 | $14.09 | 179721 |
| 2022-03-24 | 13.87 | $13.95 | 133233 |
| 2022-03-23 | 13.84 | $13.88 | 170937 |
| 2022-03-22 | 13.82 | $13.91 | 125900 |
| 2022-03-21 | 13.80 | $13.89 | 356846 |
| 2022-03-18 | 13.79 | $13.58 | 991780 |
| 2022-03-17 | 13.80 | $13.86 | 298654 |
| 2022-03-16 | 13.80 | $13.54 | 377399 |
| 2022-03-15 | 13.81 | $13.99 | 437815 |
| 2022-03-14 | 13.79 | $13.99 | 499045 |
| 2022-03-11 | 13.78 | $13.93 | 167300 |
| 2022-03-10 | 13.78 | $13.99 | 248207 |
| 2022-03-09 | 13.77 | $13.92 | 127941 |
| 2022-03-08 | 13.77 | $13.85 | 292700 |
| 2022-03-07 | 13.77 | $13.80 | 275800 |
| 2022-03-04 | 13.77 | $14.08 | 187048 |
| 2022-03-03 | 13.75 | $14.08 | 187139 |
| 2022-03-02 | 13.73 | $13.98 | 295632 |
| 2022-03-01 | 13.71 | $13.65 | 164438 |
| 2022-02-28 | 13.71 | $13.74 | 176700 |
| 2022-02-25 | 13.69 | $13.71 | 150506 |
| 2022-02-24 | 13.67 | $13.49 | 361600 |
| 2022-02-23 | 13.66 | $13.47 | 213153 |
| 2022-02-22 | 13.66 | $13.54 | 248507 |
| 2022-02-18 | 13.64 | $13.64 | 196940 |
| 2022-02-17 | 13.62 | $13.78 | 133503 |
| 2022-02-16 | 13.61 | $13.81 | 162707 |
| 2022-02-15 | 13.60 | $13.70 | 113100 |
| 2022-02-14 | 13.60 | $13.62 | 204218 |
| 2022-02-11 | 13.60 | $13.89 | 242200 |
| 2022-02-10 | 13.59 | $13.82 | 138400 |
| 2022-02-09 | 13.59 | $13.87 | 131800 |
| 2022-02-08 | 13.58 | $13.89 | 209902 |
| 2022-02-07 | 13.56 | $13.84 | 151001 |
| 2022-02-04 | 13.55 | $13.73 | 161600 |
| 2022-02-03 | 13.54 | $13.71 | 125600 |
| 2022-02-02 | 13.53 | $13.74 | 169200 |
| 2022-02-01 | 13.53 | $13.65 | 155132 |
| 2022-01-31 | 13.53 | $13.54 | 217040 |
| 2022-01-28 | 13.52 | $13.40 | 180318 |
| 2022-01-27 | 13.53 | $13.30 | 175736 |
| 2022-01-26 | 13.53 | $13.30 | 188100 |
| 2022-01-25 | 13.55 | $13.38 | 208500 |
| 2022-01-24 | 13.56 | $13.10 | 498100 |
| 2022-01-21 | 13.58 | $13.23 | 327000 |
| 2022-01-20 | 13.59 | $13.59 | 218803 |
| 2022-01-19 | 13.57 | $13.69 | 193200 |
| 2022-01-18 | 13.55 | $13.71 | 230730 |
| 2022-01-14 | 13.52 | $13.67 | 210000 |
| 2022-01-13 | 13.51 | $13.63 | 161400 |
| 2022-01-12 | 13.52 | $13.80 | 217346 |
| 2022-01-11 | 13.52 | $13.65 | 138106 |
| 2022-01-10 | 13.53 | $13.61 | 168507 |
| 2022-01-07 | 13.54 | $13.64 | 123338 |
| 2022-01-06 | 13.55 | $13.52 | 170112 |
| 2022-01-05 | 13.57 | $13.52 | 207240 |
| 2022-01-04 | 13.59 | $13.64 | 218700 |
| 2022-01-03 | 13.60 | $13.59 | 226410 |
| 2021-12-31 | 13.60 | $13.51 | 314393 |
| 2021-12-30 | 13.60 | $13.43 | 329300 |
| 2021-12-29 | 13.59 | $13.48 | 227300 |
| 2021-12-28 | 13.58 | $13.54 | 207447 |
| 2021-12-27 | 13.58 | $13.59 | 195200 |
| 2021-12-23 | 13.58 | $13.52 | 187619 |
| 2021-12-22 | 13.58 | $13.40 | 182243 |
| 2021-12-21 | 13.59 | $13.24 | 467841 |
| 2021-12-20 | 13.61 | $13.25 | 389437 |
| 2021-12-17 | 13.62 | $13.18 | 863934 |
| 2021-12-16 | 13.65 | $13.42 | 332219 |
| 2021-12-15 | 13.66 | $13.82 | 306244 |
| 2021-12-14 | 13.66 | $13.84 | 298412 |
| 2021-12-13 | 13.65 | $13.79 | 162148 |
| 2021-12-10 | 13.66 | $13.95 | 139600 |
| 2021-12-09 | 13.67 | $13.83 | 191500 |
| 2021-12-08 | 13.68 | $13.92 | 232630 |
| 2021-12-07 | 13.69 | $13.89 | 180124 |
| 2021-12-06 | 13.71 | $13.75 | 229003 |
| 2021-12-03 | 13.74 | $13.59 | 155822 |
| 2021-12-02 | 13.78 | $13.58 | 262800 |
| 2021-12-01 | 13.81 | $13.24 | 184000 |
| 2021-11-30 | 13.87 | $13.35 | 184615 |
| 2021-11-29 | 13.91 | $13.45 | 188700 |
| 2021-11-26 | 13.96 | $13.49 | 202845 |
| 2021-11-24 | 14.00 | $13.61 | 84800 |
| 2021-11-23 | 14.03 | $13.65 | 138300 |
| 2021-11-22 | 14.06 | $13.53 | 161028 |
| 2021-11-19 | 14.10 | $13.55 | 184900 |
| 2021-11-18 | 14.14 | $13.70 | 189526 |
| 2021-11-17 | 14.17 | $13.69 | 198034 |
| 2021-11-16 | 14.20 | $13.72 | 733219 |
| 2021-11-15 | 14.23 | $13.73 | 748739 |
| 2021-11-12 | 14.25 | $14.04 | 463100 |
| 2021-11-11 | 14.26 | $14.18 | 175113 |
| 2021-11-10 | 14.26 | $13.98 | 216300 |
| 2021-11-09 | 14.27 | $14.06 | 474335 |
| 2021-11-08 | 14.27 | $14.34 | 169300 |
| 2021-11-05 | 14.26 | $14.34 | 174556 |
| 2021-11-04 | 14.26 | $14.28 | 207829 |
| 2021-11-03 | 14.25 | $14.32 | 240100 |
| 2021-11-02 | 14.24 | $14.35 | 156045 |
| 2021-11-01 | 14.23 | $14.28 | 167500 |
| 2021-10-29 | 14.22 | $14.36 | 144800 |
| 2021-10-28 | 14.20 | $14.35 | 87107 |
| 2021-10-27 | 14.16 | $14.19 | 99126 |
| 2021-10-26 | 14.13 | $14.25 | 118716 |
| 2021-10-25 | 14.09 | $14.31 | 161120 |
| 2021-10-22 | 14.06 | $14.31 | 103400 |
| 2021-10-21 | 14.02 | $14.36 | 94242 |
| 2021-10-20 | 13.99 | $14.28 | 122104 |
| 2021-10-19 | 13.95 | $14.26 | 127900 |
| 2021-10-18 | 13.91 | $14.14 | 140600 |
| 2021-10-15 | 13.87 | $14.20 | 177300 |
| 2021-10-14 | 13.84 | $14.17 | 174039 |
| 2021-10-13 | 13.82 | $14.24 | 210500 |
| 2021-10-12 | 13.80 | $14.14 | 143535 |
| 2021-10-11 | 13.80 | $14.12 | 119007 |
| 2021-10-08 | 13.80 | $14.20 | 309000 |
| 2021-10-07 | 13.79 | $14.10 | 171600 |
| 2021-10-06 | 13.80 | $14.23 | 178456 |
| 2021-10-05 | 13.80 | $14.09 | 202205 |
| 2021-10-04 | 13.80 | $14.01 | 454900 |
| 2021-10-01 | 13.81 | $13.98 | 410300 |
| 2021-09-30 | 13.83 | $13.57 | 318710 |
| 2021-09-29 | 13.87 | $13.68 | 196400 |
| 2021-09-28 | 13.90 | $13.49 | 348401 |
| 2021-09-27 | 13.94 | $13.63 | 135601 |
| 2021-09-24 | 13.98 | $13.60 | 137402 |
| 2021-09-23 | 14.01 | $13.62 | 176600 |
| 2021-09-22 | 14.04 | $13.54 | 242200 |
| 2021-09-21 | 14.07 | $13.47 | 182826 |
| 2021-09-20 | 14.10 | $13.36 | 531334 |
| 2021-09-17 | 14.14 | $13.54 | 514600 |
| 2021-09-16 | 14.15 | $13.70 | 218093 |
| 2021-09-15 | 14.17 | $13.94 | 378072 |
| 2021-09-14 | 14.18 | $14.13 | 279200 |
| 2021-09-13 | 14.20 | $14.09 | 295124 |
| 2021-09-10 | 14.21 | $14.11 | 125836 |
| 2021-09-09 | 14.22 | $14.25 | 146235 |
| 2021-09-08 | 14.22 | $14.17 | 166219 |
| 2021-09-07 | 14.22 | $14.10 | 258900 |
| 2021-09-03 | 14.22 | $14.30 | 130400 |
| 2021-09-02 | 14.21 | $14.38 | 115228 |
| 2021-09-01 | 14.20 | $14.24 | 152600 |
| 2021-08-31 | 14.19 | $14.29 | 145749 |
| 2021-08-30 | 14.18 | $14.30 | 154008 |
| 2021-08-27 | 14.16 | $14.39 | 133845 |
| 2021-08-26 | 14.16 | $14.19 | 197152 |
| 2021-08-25 | 14.16 | $14.29 | 244710 |
| 2021-08-24 | 14.15 | $14.06 | 212000 |
| 2021-08-23 | 14.16 | $14.08 | 242542 |
| 2021-08-20 | 14.17 | $14.15 | 119001 |
| 2021-08-19 | 14.16 | $13.75 | 282744 |
| 2021-08-18 | 14.18 | $14.12 | 174700 |
| 2021-08-17 | 14.17 | $14.26 | 157000 |
| 2021-08-16 | 14.15 | $14.38 | 186255 |
| 2021-08-13 | 14.12 | $14.35 | 121500 |
| 2021-08-12 | 14.10 | $14.26 | 93000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
3.49
2026-08-10
Close Price
$3.98
Vol: 417268
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.26
Average
10.04
Maximum
14.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 3.49 | $3.98 | 417268 |
| 2026-08-07 | 3.44 | $4.11 | 1.8M |
| 2026-08-06 | 3.37 | $3.90 | 2.9M |
| 2026-08-05 | 3.32 | $3.50 | 983525 |
| 2026-08-04 | 3.30 | $3.52 | 862201 |
| 2026-08-03 | 3.27 | $3.37 | 583422 |
| 2026-07-31 | 3.26 | $3.25 | 565569 |
| 2026-07-30 | 3.26 | $3.25 | 513384 |
| 2026-07-29 | 3.26 | $3.31 | 737410 |
| 2026-07-28 | 3.26 | $3.26 | 573302 |
| 2026-07-27 | 3.26 | $3.16 | 464176 |
| 2026-07-24 | 3.27 | $3.16 | 412800 |
| 2026-07-23 | 3.28 | $3.13 | 552600 |
| 2026-07-22 | 3.30 | $3.19 | 400501 |
| 2026-07-21 | 3.31 | $3.24 | 409600 |
| 2026-07-20 | 3.32 | $3.21 | 505200 |
| 2026-07-17 | 3.33 | $3.31 | 551582 |
| 2026-07-16 | 3.33 | $3.34 | 593632 |
| 2026-07-15 | 3.33 | $3.31 | 1.3M |
| 2026-07-14 | 3.33 | $3.16 | 629777 |
| 2026-07-13 | 3.35 | $3.15 | 864845 |
| 2026-07-10 | 3.37 | $3.26 | 403100 |
| 2026-07-09 | 3.38 | $3.16 | 493589 |
| 2026-07-08 | 3.40 | $3.18 | 655289 |
| 2026-07-07 | 3.43 | $3.20 | 731235 |
| 2026-07-06 | 3.45 | $3.25 | 729425 |
| 2026-07-02 | 3.47 | $3.36 | 646724 |
| 2026-07-01 | 3.48 | $3.45 | 1.3M |
| 2026-06-30 | 3.49 | $3.36 | 927134 |
| 2026-06-29 | 3.50 | $3.35 | 915617 |
| 2026-06-26 | 3.51 | $3.24 | 541675 |
| 2026-06-25 | 3.54 | $3.14 | 1.2M |
| 2026-06-24 | 3.59 | $3.17 | 1.1M |
| 2026-06-23 | 3.63 | $3.23 | 915616 |
| 2026-06-22 | 3.67 | $3.30 | 1.2M |
| 2026-06-18 | 3.71 | $3.41 | 1.2M |
| 2026-06-17 | 3.74 | $3.39 | 1.3M |
| 2026-06-16 | 3.78 | $3.48 | 1.3M |
| 2026-06-15 | 3.81 | $3.60 | 2.3M |
| 2026-06-12 | 3.83 | $3.79 | 634991 |
| 2026-06-11 | 3.84 | $3.72 | 535328 |
| 2026-06-10 | 3.85 | $3.73 | 519104 |
| 2026-06-09 | 3.86 | $3.68 | 392366 |
| 2026-06-08 | 3.88 | $3.66 | 674400 |
| 2026-06-05 | 3.90 | $3.68 | 941700 |
| 2026-06-04 | 3.93 | $3.81 | 614772 |
| 2026-06-03 | 3.94 | $3.73 | 788698 |
| 2026-06-02 | 3.96 | $3.92 | 517002 |
| 2026-06-01 | 3.96 | $3.95 | 889503 |
| 2026-05-29 | 3.97 | $3.85 | 863019 |
| 2026-05-28 | 3.98 | $3.85 | 986242 |
| 2026-05-27 | 3.99 | $3.75 | 427239 |
| 2026-05-26 | 4.02 | $3.70 | 756382 |
| 2026-05-22 | 4.05 | $3.73 | 575495 |
| 2026-05-21 | 4.08 | $3.72 | 879611 |
| 2026-05-20 | 4.12 | $3.88 | 1.1M |
| 2026-05-19 | 4.15 | $3.90 | 1.2M |
| 2026-05-18 | 4.18 | $3.91 | 1.2M |
| 2026-05-15 | 4.20 | $4.15 | 508114 |
| 2026-05-14 | 4.21 | $4.28 | 544433 |
| 2026-05-13 | 4.20 | $4.15 | 417747 |
| 2026-05-12 | 4.21 | $4.22 | 471849 |
| 2026-05-11 | 4.20 | $4.20 | 660256 |
| 2026-05-08 | 4.21 | $4.19 | 1.0M |
| 2026-05-07 | 4.21 | $4.36 | 707512 |
| 2026-05-06 | 4.19 | $4.36 | 625316 |
| 2026-05-05 | 4.17 | $4.38 | 729500 |
| 2026-05-04 | 4.15 | $4.39 | 601508 |
| 2026-05-01 | 4.13 | $4.39 | 413197 |
| 2026-04-30 | 4.10 | $4.32 | 518644 |
| 2026-04-29 | 4.08 | $4.17 | 288400 |
| 2026-04-28 | 4.07 | $4.24 | 519913 |
| 2026-04-27 | 4.05 | $4.14 | 398000 |
| 2026-04-24 | 4.04 | $4.14 | 418833 |
| 2026-04-23 | 4.03 | $4.09 | 523944 |
| 2026-04-22 | 4.02 | $4.25 | 522019 |
| 2026-04-21 | 4.00 | $4.23 | 655100 |
| 2026-04-20 | 3.97 | $4.34 | 1.2M |
| 2026-04-17 | 3.93 | $4.33 | 929242 |
| 2026-04-16 | 3.89 | $4.24 | 1.1M |
| 2026-04-15 | 3.85 | $4.35 | 2.4M |
| 2026-04-14 | 3.80 | $4.08 | 944900 |
| 2026-04-13 | 3.77 | $3.92 | 828349 |
| 2026-04-10 | 3.76 | $3.84 | 629000 |
| 2026-04-09 | 3.75 | $3.83 | 832030 |
| 2026-04-08 | 3.74 | $3.82 | 1.4M |
| 2026-04-07 | 3.73 | $3.75 | 831435 |
| 2026-04-06 | 3.73 | $3.75 | 1.6M |
| 2026-04-02 | 3.72 | $3.60 | 1.2M |
| 2026-04-01 | 3.74 | $3.54 | 1.3M |
| 2026-03-31 | 3.76 | $3.61 | 1.4M |
| 2026-03-30 | 3.77 | $3.54 | 1.4M |
| 2026-03-27 | 3.80 | $3.44 | 997800 |
| 2026-03-26 | 3.84 | $3.61 | 830900 |
| 2026-03-25 | 3.86 | $3.67 | 864600 |
| 2026-03-24 | 3.88 | $3.61 | 1.2M |
| 2026-03-23 | 3.91 | $3.70 | 1.5M |
| 2026-03-20 | 3.93 | $3.51 | 3.3M |
| 2026-03-19 | 3.97 | $3.61 | 1.3M |
| 2026-03-18 | 4.01 | $3.56 | 1.7M |
| 2026-03-17 | 4.06 | $3.53 | 2.5M |
| 2026-03-16 | 4.11 | $3.64 | 2.0M |
| 2026-03-13 | 4.16 | $3.62 | 1.3M |
| 2026-03-12 | 4.22 | $3.65 | 1.3M |
| 2026-03-11 | 4.28 | $3.77 | 1.6M |
| 2026-03-10 | 4.34 | $3.76 | 1.3M |
| 2026-03-09 | 4.40 | $3.80 | 1.6M |
| 2026-03-06 | 4.46 | $3.82 | 2.3M |
| 2026-03-05 | 4.53 | $3.97 | 1.6M |
| 2026-03-04 | 4.59 | $4.13 | 2.2M |
| 2026-03-03 | 4.63 | $3.97 | 2.1M |
| 2026-03-02 | 4.70 | $4.11 | 1.7M |
| 2026-02-27 | 4.77 | $4.09 | 3.0M |
| 2026-02-26 | 4.84 | $4.51 | 1.1M |
| 2026-02-25 | 4.87 | $4.62 | 817164 |
| 2026-02-24 | 4.90 | $4.53 | 1.2M |
| 2026-02-23 | 4.94 | $4.50 | 1.2M |
| 2026-02-20 | 4.98 | $4.61 | 1.2M |
| 2026-02-19 | 5.02 | $4.72 | 973400 |
| 2026-02-18 | 5.05 | $4.79 | 837843 |
| 2026-02-17 | 5.08 | $4.74 | 897417 |
| 2026-02-13 | 5.12 | $4.80 | 810432 |
| 2026-02-12 | 5.15 | $4.84 | 693951 |
| 2026-02-11 | 5.18 | $4.87 | 803700 |
| 2026-02-10 | 5.22 | $4.92 | 1.0M |
| 2026-02-09 | 5.25 | $4.79 | 762745 |
| 2026-02-06 | 5.30 | $4.86 | 1.2M |
| 2026-02-05 | 5.34 | $4.94 | 1.5M |
| 2026-02-04 | 5.38 | $5.09 | 723301 |
| 2026-02-03 | 5.42 | $4.97 | 1.5M |
| 2026-02-02 | 5.46 | $5.10 | 1.2M |
| 2026-01-30 | 5.50 | $5.18 | 675200 |
| 2026-01-29 | 5.53 | $5.23 | 783473 |
| 2026-01-28 | 5.57 | $5.15 | 859500 |
| 2026-01-27 | 5.61 | $5.24 | 2.6M |
| 2026-01-26 | 5.65 | $5.10 | 6.7M |
| 2026-01-23 | 5.71 | $5.86 | 454124 |
| 2026-01-22 | 5.69 | $5.89 | 371619 |
| 2026-01-21 | 5.67 | $5.87 | 501027 |
| 2026-01-20 | 5.65 | $5.72 | 609000 |
| 2026-01-16 | 5.64 | $5.79 | 419996 |
| 2026-01-15 | 5.63 | $5.85 | 752000 |
| 2026-01-14 | 5.60 | $5.73 | 545800 |
| 2026-01-13 | 5.59 | $5.59 | 628111 |
| 2026-01-12 | 5.59 | $5.63 | 612337 |
| 2026-01-09 | 5.58 | $5.58 | 492912 |
| 2026-01-08 | 5.58 | $5.57 | 756143 |
| 2026-01-07 | 5.59 | $5.38 | 1.0M |
| 2026-01-06 | 5.61 | $5.49 | 695954 |
| 2026-01-05 | 5.62 | $5.58 | 708200 |
| 2026-01-02 | 5.62 | $5.55 | 852175 |
| 2025-12-31 | 5.63 | $5.47 | 1.7M |
| 2025-12-30 | 5.65 | $5.44 | 1.4M |
| 2025-12-29 | 5.67 | $5.37 | 988200 |
| 2025-12-26 | 5.70 | $5.44 | 910411 |
| 2025-12-24 | 5.73 | $5.35 | 465717 |
| 2025-12-23 | 5.77 | $5.30 | 1.2M |
| 2025-12-22 | 5.82 | $5.40 | 1.2M |
| 2025-12-19 | 5.86 | $5.41 | 2.4M |
| 2025-12-18 | 5.91 | $5.62 | 946400 |
| 2025-12-17 | 5.94 | $5.70 | 1.4M |
| 2025-12-16 | 5.96 | $5.87 | 1.5M |
| 2025-12-15 | 5.97 | $5.93 | 1.6M |
| 2025-12-12 | 5.98 | $6.07 | 493214 |
| 2025-12-11 | 5.97 | $6.05 | 731501 |
| 2025-12-10 | 5.96 | $6.19 | 669100 |
| 2025-12-09 | 5.94 | $6.15 | 538128 |
| 2025-12-08 | 5.91 | $6.11 | 391128 |
| 2025-12-05 | 5.89 | $6.10 | 688420 |
| 2025-12-04 | 5.87 | $6.13 | 600256 |
| 2025-12-03 | 5.85 | $6.14 | 534074 |
| 2025-12-02 | 5.81 | $6.00 | 596561 |
| 2025-12-01 | 5.79 | $6.04 | 701011 |
| 2025-11-28 | 5.77 | $6.00 | 331448 |
| 2025-11-26 | 5.74 | $5.91 | 535419 |
| 2025-11-25 | 5.73 | $5.84 | 732603 |
| 2025-11-24 | 5.72 | $5.72 | 412145 |
| 2025-11-21 | 5.71 | $5.68 | 549977 |
| 2025-11-20 | 5.72 | $5.63 | 843755 |
| 2025-11-19 | 5.73 | $5.61 | 575366 |
| 2025-11-18 | 5.74 | $5.59 | 652647 |
| 2025-11-17 | 5.76 | $5.65 | 547334 |
| 2025-11-14 | 5.77 | $5.79 | 427836 |
| 2025-11-13 | 5.76 | $5.81 | 491116 |
| 2025-11-12 | 5.76 | $5.87 | 590938 |
| 2025-11-11 | 5.75 | $5.72 | 557414 |
| 2025-11-10 | 5.75 | $5.67 | 635559 |
| 2025-11-07 | 5.76 | $5.70 | 1.1M |
| 2025-11-06 | 5.77 | $5.78 | 698800 |
| 2025-11-05 | 5.76 | $5.52 | 745036 |
| 2025-11-04 | 5.79 | $5.56 | 521427 |
| 2025-11-03 | 5.81 | $5.63 | 1.1M |
| 2025-10-31 | 5.83 | $5.68 | 604149 |
| 2025-10-30 | 5.85 | $5.70 | 577547 |
| 2025-10-29 | 5.86 | $5.77 | 735727 |
| 2025-10-28 | 5.87 | $5.88 | 654605 |
| 2025-10-27 | 5.87 | $5.85 | 485244 |
| 2025-10-24 | 5.88 | $5.79 | 375400 |
| 2025-10-23 | 5.89 | $5.78 | 425200 |
| 2025-10-22 | 5.90 | $5.70 | 529206 |
| 2025-10-21 | 5.92 | $5.73 | 541903 |
| 2025-10-20 | 5.94 | $5.66 | 393400 |
| 2025-10-17 | 5.97 | $5.58 | 620632 |
| 2025-10-16 | 6.01 | $5.61 | 618400 |
| 2025-10-15 | 6.05 | $5.79 | 679104 |
| 2025-10-14 | 6.08 | $5.79 | 591300 |
| 2025-10-13 | 6.11 | $5.69 | 859231 |
| 2025-10-10 | 6.15 | $5.46 | 1.3M |
| 2025-10-09 | 6.22 | $5.52 | 1.3M |
| 2025-10-08 | 6.30 | $5.67 | 1.0M |
| 2025-10-07 | 6.36 | $5.84 | 751420 |
| 2025-10-06 | 6.42 | $5.91 | 1.1M |
| 2025-10-03 | 6.47 | $6.05 | 524900 |
| 2025-10-02 | 6.51 | $6.12 | 763567 |
| 2025-10-01 | 6.55 | $6.11 | 977700 |
| 2025-09-30 | 6.60 | $6.20 | 966673 |
| 2025-09-29 | 6.64 | $6.12 | 1.1M |
| 2025-09-26 | 6.70 | $6.24 | 563910 |
| 2025-09-25 | 6.75 | $6.31 | 772181 |
| 2025-09-24 | 6.79 | $6.23 | 758600 |
| 2025-09-23 | 6.85 | $6.24 | 830333 |
| 2025-09-22 | 6.92 | $6.33 | 1.1M |
| 2025-09-19 | 6.98 | $6.58 | 1.3M |
| 2025-09-18 | 7.02 | $6.65 | 900967 |
| 2025-09-17 | 7.06 | $6.62 | 783400 |
| 2025-09-16 | 7.11 | $6.72 | 927700 |
| 2025-09-15 | 7.15 | $6.93 | 1.6M |
| 2025-09-12 | 7.17 | $7.12 | 676401 |
| 2025-09-11 | 7.17 | $7.22 | 501700 |
| 2025-09-10 | 7.17 | $7.08 | 407500 |
| 2025-09-09 | 7.18 | $7.19 | 495917 |
| 2025-09-08 | 7.18 | $7.26 | 491145 |
| 2025-09-05 | 7.17 | $7.24 | 522603 |
| 2025-09-04 | 7.16 | $7.18 | 289351 |
| 2025-09-03 | 7.16 | $7.13 | 346100 |
| 2025-09-02 | 7.16 | $7.13 | 393747 |
| 2025-08-29 | 7.17 | $7.21 | 452272 |
| 2025-08-28 | 7.16 | $7.13 | 271383 |
| 2025-08-27 | 7.17 | $7.15 | 392545 |
| 2025-08-26 | 7.17 | $7.05 | 381844 |
| 2025-08-25 | 7.18 | $7.06 | 324500 |
| 2025-08-22 | 7.19 | $7.08 | 356523 |
| 2025-08-21 | 7.21 | $7.10 | 356020 |
| 2025-08-20 | 7.22 | $7.14 | 351161 |
| 2025-08-19 | 7.22 | $7.15 | 402033 |
| 2025-08-18 | 7.23 | $7.06 | 468700 |
| 2025-08-15 | 7.25 | $7.05 | 415569 |
| 2025-08-14 | 7.27 | $7.15 | 417112 |
| 2025-08-13 | 7.28 | $7.22 | 731914 |
| 2025-08-12 | 7.29 | $7.05 | 908307 |
| 2025-08-11 | 7.32 | $7.14 | 524509 |
| 2025-08-08 | 7.34 | $7.07 | 750214 |
| 2025-08-07 | 7.36 | $6.94 | 1.5M |
| 2025-08-06 | 7.41 | $7.20 | 556000 |
| 2025-08-05 | 7.43 | $7.17 | 738224 |
| 2025-08-04 | 7.46 | $7.03 | 430736 |
| 2025-08-01 | 7.50 | $7.13 | 494700 |
| 2025-07-31 | 7.54 | $7.17 | 330700 |
| 2025-07-30 | 7.58 | $7.16 | 422732 |
| 2025-07-29 | 7.62 | $7.38 | 637633 |
| 2025-07-28 | 7.65 | $7.34 | 607893 |
| 2025-07-25 | 7.68 | $7.51 | 342785 |
| 2025-07-24 | 7.70 | $7.60 | 401522 |
| 2025-07-23 | 7.71 | $7.64 | 286688 |
| 2025-07-22 | 7.72 | $7.63 | 378524 |
| 2025-07-21 | 7.73 | $7.61 | 524431 |
| 2025-07-18 | 7.74 | $7.69 | 386851 |
| 2025-07-17 | 7.75 | $7.84 | 478652 |
| 2025-07-16 | 7.74 | $7.80 | 326311 |
| 2025-07-15 | 7.73 | $7.77 | 699416 |
| 2025-07-14 | 7.73 | $7.81 | 533406 |
| 2025-07-11 | 7.72 | $7.90 | 368500 |
| 2025-07-10 | 7.70 | $7.87 | 311546 |
| 2025-07-09 | 7.68 | $7.73 | 430706 |
| 2025-07-08 | 7.67 | $7.82 | 349634 |
| 2025-07-07 | 7.66 | $7.73 | 386134 |
| 2025-07-03 | 7.65 | $7.83 | 285700 |
| 2025-07-02 | 7.63 | $7.80 | 281800 |
| 2025-07-01 | 7.61 | $7.73 | 386100 |
| 2025-06-30 | 7.60 | $7.70 | 698200 |
| 2025-06-27 | 7.59 | $7.64 | 813435 |
| 2025-06-26 | 7.59 | $7.53 | 310311 |
| 2025-06-25 | 7.59 | $7.45 | 306836 |
| 2025-06-24 | 7.61 | $7.49 | 420473 |
| 2025-06-23 | 7.62 | $7.47 | 291900 |
| 2025-06-20 | 7.64 | $7.57 | 560949 |
| 2025-06-18 | 7.64 | $7.51 | 357130 |
| 2025-06-17 | 7.66 | $7.43 | 736034 |
| 2025-06-16 | 7.68 | $7.28 | 862500 |
| 2025-06-13 | 7.72 | $7.77 | 991100 |
| 2025-06-12 | 7.72 | $7.80 | 523546 |
| 2025-06-11 | 7.71 | $7.83 | 617123 |
| 2025-06-10 | 7.70 | $7.86 | 462500 |
| 2025-06-09 | 7.68 | $7.95 | 479311 |
| 2025-06-06 | 7.65 | $7.82 | 295609 |
| 2025-06-05 | 7.64 | $7.82 | 543600 |
| 2025-06-04 | 7.62 | $7.82 | 440065 |
| 2025-06-03 | 7.60 | $7.81 | 455923 |
| 2025-06-02 | 7.57 | $7.82 | 353744 |
| 2025-05-30 | 7.55 | $7.84 | 367800 |
| 2025-05-29 | 7.52 | $7.87 | 359132 |
| 2025-05-28 | 7.48 | $7.80 | 244823 |
| 2025-05-27 | 7.45 | $7.88 | 386432 |
| 2025-05-23 | 7.40 | $7.69 | 488235 |
| 2025-05-22 | 7.37 | $7.55 | 260450 |
| 2025-05-21 | 7.35 | $7.61 | 524263 |
| 2025-05-20 | 7.32 | $7.74 | 380526 |
| 2025-05-19 | 7.28 | $7.77 | 489462 |
| 2025-05-16 | 7.23 | $7.75 | 373003 |
| 2025-05-15 | 7.17 | $7.72 | 836400 |
| 2025-05-14 | 7.11 | $7.68 | 629791 |
| 2025-05-13 | 7.06 | $7.62 | 941510 |
| 2025-05-12 | 7.00 | $7.43 | 923950 |
| 2025-05-09 | 6.95 | $7.20 | 673581 |
| 2025-05-08 | 6.92 | $7.10 | 808823 |
| 2025-05-07 | 6.91 | $6.61 | 681776 |
| 2025-05-06 | 6.94 | $6.72 | 545295 |
| 2025-05-05 | 6.96 | $6.61 | 784527 |
| 2025-05-02 | 7.00 | $6.75 | 1.2M |
| 2025-05-01 | 7.02 | $6.75 | 392821 |
| 2025-04-30 | 7.05 | $6.84 | 467943 |
| 2025-04-29 | 7.07 | $6.98 | 539900 |
| 2025-04-28 | 7.08 | $7.10 | 284538 |
| 2025-04-25 | 7.08 | $7.02 | 447400 |
| 2025-04-24 | 7.09 | $6.98 | 328500 |
| 2025-04-23 | 7.10 | $6.96 | 421100 |
| 2025-04-22 | 7.11 | $6.77 | 330405 |
| 2025-04-21 | 7.15 | $6.68 | 463900 |
| 2025-04-17 | 7.20 | $6.79 | 492711 |
| 2025-04-16 | 7.24 | $6.64 | 633989 |
| 2025-04-15 | 7.30 | $6.69 | 629000 |
| 2025-04-14 | 7.37 | $6.55 | 921949 |
| 2025-04-11 | 7.45 | $6.57 | 817202 |
| 2025-04-10 | 7.55 | $6.70 | 880837 |
| 2025-04-09 | 7.64 | $7.03 | 1.2M |
| 2025-04-08 | 7.70 | $6.47 | 1.0M |
| 2025-04-07 | 7.83 | $6.58 | 1.7M |
| 2025-04-04 | 7.96 | $7.08 | 1.4M |
| 2025-04-03 | 8.06 | $7.84 | 440649 |
| 2025-04-02 | 8.08 | $7.96 | 557300 |
| 2025-04-01 | 8.09 | $8.05 | 495111 |
| 2025-03-31 | 8.09 | $8.01 | 1.1M |
| 2025-03-28 | 8.10 | $7.99 | 531076 |
| 2025-03-27 | 8.12 | $8.01 | 440805 |
| 2025-03-26 | 8.13 | $8.01 | 581508 |
| 2025-03-25 | 8.14 | $7.92 | 439826 |
| 2025-03-24 | 8.16 | $7.86 | 586278 |
| 2025-03-21 | 8.19 | $7.73 | 612241 |
| 2025-03-20 | 8.24 | $7.72 | 341777 |
| 2025-03-19 | 8.30 | $7.74 | 509353 |
| 2025-03-18 | 8.36 | $7.81 | 559830 |
| 2025-03-17 | 8.41 | $7.74 | 1.0M |
| 2025-03-14 | 8.48 | $8.08 | 930619 |
| 2025-03-13 | 8.53 | $7.96 | 896500 |
| 2025-03-12 | 8.59 | $8.12 | 773619 |
| 2025-03-11 | 8.63 | $8.04 | 1.3M |
| 2025-03-10 | 8.70 | $8.26 | 983222 |
| 2025-03-07 | 8.74 | $8.32 | 683800 |
| 2025-03-06 | 8.79 | $8.13 | 593701 |
| 2025-03-05 | 8.86 | $8.08 | 1.0M |
| 2025-03-04 | 8.94 | $8.15 | 922382 |
| 2025-03-03 | 9.02 | $8.22 | 1.1M |
| 2025-02-28 | 9.11 | $8.44 | 1.4M |
| 2025-02-27 | 9.18 | $8.44 | 2.0M |
| 2025-02-26 | 9.25 | $9.34 | 831800 |
| 2025-02-25 | 9.24 | $9.42 | 662576 |
| 2025-02-24 | 9.23 | $9.38 | 639968 |
| 2025-02-21 | 9.21 | $9.45 | 515800 |
| 2025-02-20 | 9.18 | $9.44 | 509919 |
| 2025-02-19 | 9.16 | $9.42 | 609917 |
| 2025-02-18 | 9.13 | $9.40 | 629310 |
| 2025-02-14 | 9.10 | $9.41 | 584588 |
| 2025-02-13 | 9.07 | $9.29 | 433800 |
| 2025-02-12 | 9.05 | $9.21 | 352925 |
| 2025-02-11 | 9.03 | $9.15 | 315167 |
| 2025-02-10 | 9.02 | $9.01 | 384212 |
| 2025-02-07 | 9.02 | $9.00 | 554118 |
| 2025-02-06 | 9.02 | $9.06 | 284222 |
| 2025-02-05 | 9.01 | $9.01 | 369631 |
| 2025-02-04 | 9.01 | $9.06 | 419792 |
| 2025-02-03 | 9.01 | $9.11 | 459926 |
| 2025-01-31 | 9.00 | $9.21 | 410611 |
| 2025-01-30 | 8.98 | $9.18 | 448650 |
| 2025-01-29 | 8.95 | $8.86 | 1.4M |
| 2025-01-28 | 8.96 | $9.30 | 352230 |
| 2025-01-27 | 8.93 | $9.23 | 517417 |
| 2025-01-24 | 8.90 | $9.36 | 475011 |
| 2025-01-23 | 8.85 | $9.27 | 671800 |
| 2025-01-22 | 8.80 | $9.03 | 413822 |
| 2025-01-21 | 8.78 | $8.96 | 481530 |
| 2025-01-17 | 8.76 | $8.95 | 532039 |
| 2025-01-16 | 8.74 | $8.86 | 373033 |
| 2025-01-15 | 8.73 | $8.66 | 400015 |
| 2025-01-14 | 8.73 | $8.67 | 225728 |
| 2025-01-13 | 8.74 | $8.54 | 304419 |
| 2025-01-10 | 8.76 | $8.52 | 374733 |
| 2025-01-08 | 8.79 | $8.62 | 295100 |
| 2025-01-07 | 8.81 | $8.63 | 610025 |
| 2025-01-06 | 8.82 | $8.74 | 423214 |
| 2025-01-03 | 8.83 | $8.84 | 372720 |
| 2025-01-02 | 8.83 | $8.87 | 552000 |
| 2024-12-31 | 8.83 | $8.71 | 1.4M |
| 2024-12-30 | 8.84 | $8.60 | 876800 |
| 2024-12-27 | 8.87 | $8.56 | 539886 |
| 2024-12-26 | 8.90 | $8.64 | 597468 |
| 2024-12-24 | 8.93 | $8.67 | 317017 |
| 2024-12-23 | 8.95 | $8.54 | 768356 |
| 2024-12-20 | 9.00 | $8.55 | 1.1M |
| 2024-12-19 | 9.04 | $8.48 | 884053 |
| 2024-12-18 | 9.10 | $8.45 | 689800 |
| 2024-12-17 | 9.17 | $8.75 | 806260 |
| 2024-12-16 | 9.21 | $9.21 | 983600 |
| 2024-12-13 | 9.21 | $9.51 | 566824 |
| 2024-12-12 | 9.18 | $9.54 | 1.3M |
| 2024-12-11 | 9.15 | $9.41 | 506400 |
| 2024-12-10 | 9.12 | $9.49 | 382398 |
| 2024-12-09 | 9.08 | $9.49 | 359400 |
| 2024-12-06 | 9.04 | $9.39 | 344400 |
| 2024-12-05 | 9.00 | $9.20 | 549435 |
| 2024-12-04 | 8.98 | $9.33 | 306000 |
| 2024-12-03 | 8.94 | $9.19 | 482206 |
| 2024-12-02 | 8.91 | $9.30 | 775800 |
| 2024-11-29 | 8.87 | $9.41 | 433335 |
| 2024-11-27 | 8.82 | $9.26 | 349100 |
| 2024-11-26 | 8.77 | $9.19 | 378800 |
| 2024-11-25 | 8.73 | $9.05 | 451200 |
| 2024-11-22 | 8.69 | $9.05 | 352041 |
| 2024-11-21 | 8.65 | $8.99 | 358226 |
| 2024-11-20 | 8.62 | $8.96 | 315600 |
| 2024-11-19 | 8.58 | $9.02 | 429297 |
| 2024-11-18 | 8.54 | $9.00 | 533161 |
| 2024-11-15 | 8.49 | $8.96 | 612567 |
| 2024-11-14 | 8.44 | $8.78 | 897559 |
| 2024-11-13 | 8.40 | $8.87 | 781101 |
| 2024-11-12 | 8.35 | $8.59 | 903303 |
| 2024-11-11 | 8.33 | $8.73 | 619766 |
| 2024-11-08 | 8.29 | $8.66 | 513209 |
| 2024-11-07 | 8.25 | $8.71 | 1.1M |
| 2024-11-06 | 8.20 | $8.55 | 1.7M |
| 2024-11-05 | 8.16 | $7.80 | 781892 |
| 2024-11-04 | 8.20 | $7.81 | 811060 |
| 2024-11-01 | 8.24 | $8.00 | 410100 |
| 2024-10-31 | 8.27 | $8.02 | 506412 |
| 2024-10-30 | 8.29 | $8.16 | 302600 |
| 2024-10-29 | 8.31 | $8.20 | 331381 |
| 2024-10-28 | 8.32 | $8.31 | 366342 |
| 2024-10-25 | 8.32 | $8.39 | 672296 |
| 2024-10-24 | 8.31 | $8.36 | 1.5M |
| 2024-10-23 | 8.30 | $8.19 | 367237 |
| 2024-10-22 | 8.32 | $8.25 | 441710 |
| 2024-10-21 | 8.32 | $8.35 | 354039 |
| 2024-10-18 | 8.32 | $8.30 | 319628 |
| 2024-10-17 | 8.32 | $8.22 | 529003 |
| 2024-10-16 | 8.33 | $8.34 | 494105 |
| 2024-10-15 | 8.33 | $8.29 | 355569 |
| 2024-10-14 | 8.34 | $8.30 | 400902 |
| 2024-10-11 | 8.34 | $8.20 | 359277 |
| 2024-10-10 | 8.36 | $8.22 | 364500 |
| 2024-10-09 | 8.37 | $8.18 | 576974 |
| 2024-10-08 | 8.39 | $8.07 | 545000 |
| 2024-10-07 | 8.42 | $8.25 | 367962 |
| 2024-10-04 | 8.44 | $8.22 | 358350 |
| 2024-10-03 | 8.46 | $8.12 | 400838 |
| 2024-10-02 | 8.50 | $8.07 | 488400 |
| 2024-10-01 | 8.55 | $8.16 | 710039 |
| 2024-09-30 | 8.59 | $8.29 | 923052 |
| 2024-09-27 | 8.62 | $8.33 | 737600 |
| 2024-09-26 | 8.65 | $8.08 | 498222 |
| 2024-09-25 | 8.71 | $8.11 | 799600 |
| 2024-09-24 | 8.77 | $8.15 | 711600 |
| 2024-09-23 | 8.84 | $8.32 | 619000 |
| 2024-09-20 | 8.89 | $8.32 | 1.5M |
| 2024-09-19 | 8.95 | $8.46 | 697039 |
| 2024-09-18 | 9.00 | $8.48 | 957613 |
| 2024-09-17 | 9.06 | $8.50 | 1.1M |
| 2024-09-16 | 9.12 | $8.67 | 1.4M |
| 2024-09-13 | 9.16 | $8.97 | 1.0M |
| 2024-09-12 | 9.18 | $8.94 | 1.1M |
| 2024-09-11 | 9.21 | $9.13 | 477076 |
| 2024-09-10 | 9.22 | $9.07 | 382784 |
| 2024-09-09 | 9.23 | $9.14 | 398120 |
| 2024-09-06 | 9.24 | $9.11 | 384084 |
| 2024-09-05 | 9.26 | $9.19 | 304825 |
| 2024-09-04 | 9.26 | $9.12 | 459500 |
| 2024-09-03 | 9.28 | $9.06 | 525804 |
| 2024-08-30 | 9.30 | $9.17 | 467027 |
| 2024-08-29 | 9.32 | $9.05 | 414015 |
| 2024-08-28 | 9.34 | $9.00 | 446834 |
| 2024-08-27 | 9.38 | $8.99 | 636086 |
| 2024-08-26 | 9.42 | $8.98 | 1.0M |
| 2024-08-23 | 9.47 | $9.35 | 975804 |
| 2024-08-22 | 9.48 | $9.12 | 341147 |
| 2024-08-21 | 9.52 | $9.08 | 308602 |
| 2024-08-20 | 9.56 | $9.04 | 349200 |
| 2024-08-19 | 9.62 | $9.18 | 620847 |
| 2024-08-16 | 9.67 | $9.04 | 389915 |
| 2024-08-15 | 9.73 | $8.95 | 562926 |
| 2024-08-14 | 9.81 | $8.78 | 504554 |
| 2024-08-13 | 9.92 | $8.70 | 771506 |
| 2024-08-12 | 10.05 | $8.70 | 889234 |
| 2024-08-09 | 10.19 | $9.01 | 636144 |
| 2024-08-08 | 10.32 | $9.13 | 832013 |
| 2024-08-07 | 10.44 | $9.07 | 2.2M |
| 2024-08-06 | 10.59 | $9.95 | 1.1M |
| 2024-08-05 | 10.65 | $10.02 | 752329 |
| 2024-08-02 | 10.72 | $10.33 | 426323 |
| 2024-08-01 | 10.76 | $10.58 | 340213 |
| 2024-07-31 | 10.78 | $10.57 | 304209 |
| 2024-07-30 | 10.80 | $10.65 | 408801 |
| 2024-07-29 | 10.82 | $10.79 | 216112 |
| 2024-07-26 | 10.82 | $10.81 | 173548 |
| 2024-07-25 | 10.83 | $10.79 | 210124 |
| 2024-07-24 | 10.83 | $10.66 | 178760 |
| 2024-07-23 | 10.85 | $10.75 | 185600 |
| 2024-07-22 | 10.86 | $10.79 | 259225 |
| 2024-07-19 | 10.86 | $10.69 | 186400 |
| 2024-07-18 | 10.88 | $10.71 | 269330 |
| 2024-07-17 | 10.90 | $10.86 | 428400 |
| 2024-07-16 | 10.91 | $10.84 | 365123 |
| 2024-07-15 | 10.91 | $10.92 | 185400 |
| 2024-07-12 | 10.91 | $11.01 | 373500 |
| 2024-07-11 | 10.90 | $11.02 | 289900 |
| 2024-07-10 | 10.89 | $10.93 | 237200 |
| 2024-07-09 | 10.88 | $10.84 | 249648 |
| 2024-07-08 | 10.89 | $10.92 | 256907 |
| 2024-07-05 | 10.88 | $10.97 | 204100 |
| 2024-07-03 | 10.88 | $10.92 | 191700 |
| 2024-07-02 | 10.87 | $10.96 | 292947 |
| 2024-07-01 | 10.86 | $10.85 | 382600 |
| 2024-06-28 | 10.86 | $10.80 | 475669 |
| 2024-06-27 | 10.87 | $10.84 | 482600 |
| 2024-06-26 | 10.87 | $10.58 | 223200 |
| 2024-06-25 | 10.90 | $10.66 | 217669 |
| 2024-06-24 | 10.93 | $10.76 | 243440 |
| 2024-06-21 | 10.95 | $10.67 | 368849 |
| 2024-06-20 | 10.98 | $10.74 | 288340 |
| 2024-06-18 | 11.00 | $10.75 | 360915 |
| 2024-06-17 | 11.03 | $10.75 | 559800 |
| 2024-06-14 | 11.06 | $10.65 | 664721 |
| 2024-06-13 | 11.10 | $11.20 | 438535 |
| 2024-06-12 | 11.09 | $11.37 | 353026 |
| 2024-06-11 | 11.06 | $11.26 | 300300 |
| 2024-06-10 | 11.04 | $11.40 | 330567 |
| 2024-06-07 | 11.00 | $11.37 | 395636 |
| 2024-06-06 | 10.96 | $11.48 | 447039 |
| 2024-06-05 | 10.91 | $11.40 | 293503 |
| 2024-06-04 | 10.86 | $11.36 | 649437 |
| 2024-06-03 | 10.80 | $11.44 | 977432 |
| 2024-05-31 | 10.74 | $11.08 | 645300 |
| 2024-05-30 | 10.70 | $10.99 | 324400 |
| 2024-05-29 | 10.67 | $10.90 | 307400 |
| 2024-05-28 | 10.64 | $10.89 | 388800 |
| 2024-05-24 | 10.62 | $10.83 | 399000 |
| 2024-05-23 | 10.60 | $10.74 | 319511 |
| 2024-05-22 | 10.58 | $10.78 | 383915 |
| 2024-05-21 | 10.56 | $10.85 | 333822 |
| 2024-05-20 | 10.53 | $10.86 | 437700 |
| 2024-05-17 | 10.49 | $10.78 | 337201 |
| 2024-05-16 | 10.46 | $10.83 | 401744 |
| 2024-05-15 | 10.43 | $10.70 | 437601 |
| 2024-05-14 | 10.40 | $10.72 | 361200 |
| 2024-05-13 | 10.36 | $10.72 | 552537 |
| 2024-05-10 | 10.32 | $10.64 | 289893 |
| 2024-05-09 | 10.29 | $10.59 | 405436 |
| 2024-05-08 | 10.26 | $10.52 | 243209 |
| 2024-05-07 | 10.23 | $10.45 | 250000 |
| 2024-05-06 | 10.21 | $10.45 | 418725 |
| 2024-05-03 | 10.18 | $10.28 | 374750 |
| 2024-05-02 | 10.17 | $10.29 | 571156 |
| 2024-05-01 | 10.16 | $10.42 | 630200 |
| 2024-04-30 | 10.13 | $10.08 | 370129 |
| 2024-04-29 | 10.14 | $10.16 | 405130 |
| 2024-04-26 | 10.14 | $10.09 | 327469 |
| 2024-04-25 | 10.14 | $9.93 | 351590 |
| 2024-04-24 | 10.17 | $10.02 | 859900 |
| 2024-04-23 | 10.18 | $10.03 | 786633 |
| 2024-04-22 | 10.20 | $10.13 | 427000 |
| 2024-04-19 | 10.20 | $10.22 | 327430 |
| 2024-04-18 | 10.20 | $10.19 | 289700 |
| 2024-04-17 | 10.20 | $10.14 | 307000 |
| 2024-04-16 | 10.21 | $10.08 | 295106 |
| 2024-04-15 | 10.22 | $10.10 | 416200 |
| 2024-04-12 | 10.24 | $10.09 | 268611 |
| 2024-04-11 | 10.25 | $10.26 | 500953 |
| 2024-04-10 | 10.25 | $10.15 | 403719 |
| 2024-04-09 | 10.26 | $10.16 | 294050 |
| 2024-04-08 | 10.27 | $10.12 | 358645 |
| 2024-04-05 | 10.29 | $10.14 | 312000 |
| 2024-04-04 | 10.31 | $10.06 | 497300 |
| 2024-04-03 | 10.33 | $10.10 | 389918 |
| 2024-04-02 | 10.36 | $10.10 | 589345 |
| 2024-04-01 | 10.38 | $10.18 | 700974 |
| 2024-03-28 | 10.40 | $10.43 | 1.2M |
| 2024-03-27 | 10.40 | $10.38 | 947700 |
| 2024-03-26 | 10.40 | $10.25 | 884315 |
| 2024-03-25 | 10.42 | $10.13 | 759538 |
| 2024-03-22 | 10.45 | $9.90 | 1.2M |
| 2024-03-21 | 10.51 | $10.17 | 1.5M |
| 2024-03-20 | 10.54 | $10.19 | 855787 |
| 2024-03-19 | 10.58 | $10.10 | 735100 |
| 2024-03-18 | 10.63 | $10.08 | 362000 |
| 2024-03-15 | 10.69 | $10.15 | 714625 |
| 2024-03-14 | 10.74 | $10.17 | 449804 |
| 2024-03-13 | 10.81 | $10.34 | 587340 |
| 2024-03-12 | 10.85 | $10.76 | 715782 |
| 2024-03-11 | 10.86 | $10.70 | 602535 |
| 2024-03-08 | 10.88 | $10.52 | 506563 |
| 2024-03-07 | 10.92 | $10.47 | 448707 |
| 2024-03-06 | 10.97 | $10.45 | 751013 |
| 2024-03-05 | 11.02 | $10.55 | 391600 |
| 2024-03-04 | 11.07 | $10.51 | 487800 |
| 2024-03-01 | 11.13 | $10.55 | 1.3M |
| 2024-02-29 | 11.19 | $10.72 | 1.1M |
| 2024-02-28 | 11.24 | $11.16 | 222000 |
| 2024-02-27 | 11.25 | $11.26 | 336700 |
| 2024-02-26 | 11.25 | $11.12 | 296644 |
| 2024-02-23 | 11.26 | $11.20 | 244000 |
| 2024-02-22 | 11.27 | $11.20 | 246600 |
| 2024-02-21 | 11.28 | $11.20 | 270900 |
| 2024-02-20 | 11.28 | $11.25 | 227127 |
| 2024-02-16 | 11.29 | $11.17 | 188500 |
| 2024-02-15 | 11.30 | $11.22 | 225000 |
| 2024-02-14 | 11.31 | $11.08 | 185300 |
| 2024-02-13 | 11.33 | $11.04 | 398345 |
| 2024-02-12 | 11.36 | $11.23 | 252100 |
| 2024-02-09 | 11.38 | $11.07 | 346500 |
| 2024-02-08 | 11.41 | $11.07 | 222411 |
| 2024-02-07 | 11.44 | $11.04 | 342928 |
| 2024-02-06 | 11.49 | $11.04 | 317909 |
| 2024-02-05 | 11.53 | $11.11 | 385029 |
| 2024-02-02 | 11.58 | $11.24 | 341481 |
| 2024-02-01 | 11.61 | $11.37 | 507549 |
| 2024-01-31 | 11.64 | $11.48 | 286185 |
| 2024-01-30 | 11.65 | $11.61 | 214415 |
| 2024-01-29 | 11.66 | $11.61 | 232742 |
| 2024-01-26 | 11.66 | $11.73 | 309800 |
| 2024-01-25 | 11.66 | $11.71 | 214511 |
| 2024-01-24 | 11.65 | $11.63 | 226747 |
| 2024-01-23 | 11.65 | $11.62 | 211793 |
| 2024-01-22 | 11.66 | $11.64 | 200177 |
| 2024-01-19 | 11.66 | $11.57 | 183821 |
| 2024-01-18 | 11.67 | $11.54 | 167911 |
| 2024-01-17 | 11.68 | $11.55 | 324020 |
| 2024-01-16 | 11.70 | $11.41 | 525908 |
| 2024-01-12 | 11.73 | $11.63 | 236149 |
| 2024-01-11 | 11.74 | $11.60 | 717580 |
| 2024-01-10 | 11.75 | $11.99 | 216200 |
| 2024-01-09 | 11.73 | $11.85 | 322999 |
| 2024-01-08 | 11.71 | $11.84 | 368230 |
| 2024-01-05 | 11.70 | $11.88 | 474657 |
| 2024-01-04 | 11.68 | $11.89 | 880140 |
| 2024-01-03 | 11.66 | $11.38 | 1.3M |
| 2024-01-02 | 11.69 | $11.60 | 369422 |
| 2023-12-29 | 11.70 | $11.54 | 484845 |
| 2023-12-28 | 11.72 | $11.65 | 385261 |
| 2023-12-27 | 11.72 | $11.57 | 341743 |
| 2023-12-26 | 11.74 | $11.55 | 371309 |
| 2023-12-22 | 11.76 | $11.51 | 255200 |
| 2023-12-21 | 11.79 | $11.50 | 455557 |
| 2023-12-20 | 11.82 | $11.56 | 373000 |
| 2023-12-19 | 11.84 | $11.68 | 439914 |
| 2023-12-18 | 11.86 | $11.57 | 742623 |
| 2023-12-15 | 11.89 | $11.71 | 1.3M |
| 2023-12-14 | 11.91 | $11.88 | 787700 |
| 2023-12-13 | 11.91 | $12.41 | 659368 |
| 2023-12-12 | 11.86 | $12.30 | 481800 |
| 2023-12-11 | 11.81 | $12.19 | 637521 |
| 2023-12-08 | 11.77 | $12.13 | 321400 |
| 2023-12-07 | 11.74 | $12.14 | 285800 |
| 2023-12-06 | 11.69 | $11.95 | 260300 |
| 2023-12-05 | 11.67 | $11.98 | 225034 |
| 2023-12-04 | 11.63 | $11.95 | 331900 |
| 2023-12-01 | 11.60 | $12.03 | 371800 |
| 2023-11-30 | 11.55 | $11.90 | 226220 |
| 2023-11-29 | 11.52 | $11.86 | 251700 |
| 2023-11-28 | 11.48 | $11.89 | 285600 |
| 2023-11-27 | 11.44 | $11.88 | 214419 |
| 2023-11-24 | 11.39 | $11.86 | 162141 |
| 2023-11-22 | 11.34 | $11.81 | 209933 |
| 2023-11-21 | 11.29 | $11.75 | 449521 |
| 2023-11-20 | 11.24 | $11.80 | 299200 |
| 2023-11-17 | 11.19 | $11.59 | 248620 |
| 2023-11-16 | 11.14 | $11.48 | 165000 |
| 2023-11-15 | 11.11 | $11.45 | 285500 |
| 2023-11-14 | 11.07 | $11.40 | 427100 |
| 2023-11-13 | 11.04 | $11.20 | 301431 |
| 2023-11-10 | 11.02 | $11.33 | 311600 |
| 2023-11-09 | 10.99 | $11.08 | 350800 |
| 2023-11-08 | 10.98 | $11.23 | 178100 |
| 2023-11-07 | 10.95 | $11.27 | 209836 |
| 2023-11-06 | 10.92 | $11.36 | 302600 |
| 2023-11-03 | 10.87 | $11.36 | 347292 |
| 2023-11-02 | 10.82 | $11.20 | 318266 |
| 2023-11-01 | 10.78 | $10.66 | 310300 |
| 2023-10-31 | 10.79 | $10.50 | 273900 |
| 2023-10-30 | 10.83 | $10.47 | 241900 |
| 2023-10-27 | 10.86 | $10.37 | 161339 |
| 2023-10-26 | 10.91 | $10.40 | 159700 |
| 2023-10-25 | 10.97 | $10.39 | 287200 |
| 2023-10-24 | 11.03 | $10.55 | 211700 |
| 2023-10-23 | 11.08 | $10.63 | 204300 |
| 2023-10-20 | 11.13 | $10.77 | 144400 |
| 2023-10-19 | 11.17 | $10.72 | 172769 |
| 2023-10-18 | 11.21 | $10.80 | 163320 |
| 2023-10-17 | 11.26 | $10.91 | 133227 |
| 2023-10-16 | 11.29 | $10.92 | 185418 |
| 2023-10-13 | 11.33 | $10.60 | 149123 |
| 2023-10-12 | 11.41 | $10.66 | 404200 |
| 2023-10-11 | 11.49 | $10.87 | 432505 |
| 2023-10-10 | 11.55 | $11.18 | 210004 |
| 2023-10-09 | 11.59 | $11.07 | 175831 |
| 2023-10-06 | 11.65 | $11.05 | 210100 |
| 2023-10-05 | 11.71 | $10.91 | 170705 |
| 2023-10-04 | 11.79 | $11.01 | 367705 |
| 2023-10-03 | 11.88 | $11.12 | 441324 |
| 2023-10-02 | 11.96 | $11.17 | 878042 |
| 2023-09-29 | 12.04 | $11.74 | 674435 |
| 2023-09-28 | 12.07 | $11.90 | 297780 |
| 2023-09-27 | 12.09 | $11.76 | 266939 |
| 2023-09-26 | 12.12 | $11.68 | 205607 |
| 2023-09-25 | 12.17 | $11.92 | 209800 |
| 2023-09-22 | 12.19 | $11.97 | 166234 |
| 2023-09-21 | 12.22 | $11.98 | 183717 |
| 2023-09-20 | 12.24 | $12.10 | 228200 |
| 2023-09-19 | 12.26 | $12.15 | 256639 |
| 2023-09-18 | 12.27 | $12.10 | 348113 |
| 2023-09-15 | 12.29 | $12.15 | 360715 |
| 2023-09-14 | 12.30 | $12.12 | 423800 |
| 2023-09-13 | 12.32 | $12.49 | 663609 |
| 2023-09-12 | 12.30 | $12.47 | 671800 |
| 2023-09-11 | 12.29 | $12.43 | 518040 |
| 2023-09-08 | 12.27 | $12.30 | 430726 |
| 2023-09-07 | 12.27 | $12.24 | 447017 |
| 2023-09-06 | 12.27 | $12.29 | 504228 |
| 2023-09-05 | 12.27 | $12.45 | 258127 |
| 2023-09-01 | 12.25 | $12.51 | 373141 |
| 2023-08-31 | 12.22 | $12.34 | 169830 |
| 2023-08-30 | 12.21 | $12.32 | 178000 |
| 2023-08-29 | 12.20 | $12.30 | 252100 |
| 2023-08-28 | 12.19 | $12.27 | 150700 |
| 2023-08-25 | 12.18 | $12.15 | 126810 |
| 2023-08-24 | 12.18 | $12.12 | 209200 |
| 2023-08-23 | 12.19 | $12.25 | 181700 |
| 2023-08-22 | 12.18 | $12.04 | 128201 |
| 2023-08-21 | 12.20 | $12.20 | 139459 |
| 2023-08-18 | 12.20 | $12.23 | 123600 |
| 2023-08-17 | 12.19 | $12.08 | 176712 |
| 2023-08-16 | 12.21 | $12.21 | 214597 |
| 2023-08-15 | 12.21 | $12.37 | 156300 |
| 2023-08-14 | 12.19 | $12.54 | 185723 |
| 2023-08-11 | 12.15 | $12.58 | 176434 |
| 2023-08-10 | 12.11 | $12.55 | 212811 |
| 2023-08-09 | 12.06 | $12.66 | 189631 |
| 2023-08-08 | 12.00 | $12.71 | 200100 |
| 2023-08-07 | 11.92 | $12.72 | 372812 |
| 2023-08-04 | 11.84 | $12.89 | 446047 |
| 2023-08-03 | 11.73 | $12.31 | 421505 |
| 2023-08-02 | 11.66 | $12.06 | 220735 |
| 2023-08-01 | 11.62 | $12.04 | 191103 |
| 2023-07-31 | 11.58 | $12.08 | 249307 |
| 2023-07-28 | 11.53 | $12.05 | 178240 |
| 2023-07-27 | 11.47 | $11.88 | 192261 |
| 2023-07-26 | 11.43 | $11.92 | 123800 |
| 2023-07-25 | 11.37 | $11.74 | 276244 |
| 2023-07-24 | 11.34 | $11.79 | 203900 |
| 2023-07-21 | 11.29 | $11.65 | 181100 |
| 2023-07-20 | 11.25 | $11.62 | 137700 |
| 2023-07-19 | 11.21 | $11.75 | 233100 |
| 2023-07-18 | 11.15 | $11.71 | 271624 |
| 2023-07-17 | 11.10 | $11.43 | 279500 |
| 2023-07-14 | 11.06 | $11.34 | 197379 |
| 2023-07-13 | 11.03 | $11.26 | 314350 |
| 2023-07-12 | 11.01 | $11.28 | 207800 |
| 2023-07-11 | 10.98 | $11.25 | 268334 |
| 2023-07-10 | 10.95 | $11.25 | 205794 |
| 2023-07-07 | 10.92 | $11.18 | 364204 |
| 2023-07-06 | 10.89 | $11.04 | 237900 |
| 2023-07-05 | 10.88 | $11.08 | 143611 |
| 2023-07-03 | 10.85 | $11.00 | 131000 |
| 2023-06-30 | 10.84 | $10.91 | 355927 |
| 2023-06-29 | 10.83 | $11.00 | 210941 |
| 2023-06-28 | 10.81 | $10.75 | 181209 |
| 2023-06-27 | 10.82 | $10.64 | 218617 |
| 2023-06-26 | 10.84 | $10.63 | 142700 |
| 2023-06-23 | 10.86 | $10.56 | 196200 |
| 2023-06-22 | 10.89 | $10.74 | 157547 |
| 2023-06-21 | 10.91 | $10.89 | 153607 |
| 2023-06-20 | 10.91 | $10.99 | 203000 |
| 2023-06-16 | 10.90 | $10.98 | 612700 |
| 2023-06-15 | 10.90 | $11.14 | 307700 |
| 2023-06-14 | 10.87 | $11.40 | 467115 |
| 2023-06-13 | 10.81 | $11.42 | 274000 |
| 2023-06-12 | 10.75 | $11.35 | 338722 |
| 2023-06-09 | 10.69 | $11.20 | 253200 |
| 2023-06-08 | 10.63 | $11.15 | 160516 |
| 2023-06-07 | 10.58 | $11.04 | 266775 |
| 2023-06-06 | 10.53 | $10.91 | 216352 |
| 2023-06-05 | 10.49 | $10.86 | 342057 |
| 2023-06-02 | 10.45 | $10.73 | 243300 |
| 2023-06-01 | 10.42 | $10.52 | 219600 |
| 2023-05-31 | 10.41 | $10.36 | 216200 |
| 2023-05-30 | 10.42 | $10.34 | 258200 |
| 2023-05-26 | 10.42 | $10.51 | 147200 |
| 2023-05-25 | 10.42 | $10.38 | 148913 |
| 2023-05-24 | 10.42 | $10.47 | 228200 |
| 2023-05-23 | 10.41 | $10.64 | 182900 |
| 2023-05-22 | 10.39 | $10.62 | 194308 |
| 2023-05-19 | 10.37 | $10.74 | 259481 |
| 2023-05-18 | 10.33 | $10.59 | 148834 |
| 2023-05-17 | 10.30 | $10.54 | 313241 |
| 2023-05-16 | 10.27 | $10.34 | 146816 |
| 2023-05-15 | 10.27 | $10.54 | 397230 |
| 2023-05-12 | 10.24 | $10.51 | 182312 |
| 2023-05-11 | 10.21 | $10.53 | 237500 |
| 2023-05-10 | 10.18 | $10.53 | 303234 |
| 2023-05-09 | 10.14 | $10.43 | 161655 |
| 2023-05-08 | 10.11 | $10.44 | 273202 |
| 2023-05-05 | 10.07 | $10.35 | 319505 |
| 2023-05-04 | 10.04 | $9.97 | 385500 |
| 2023-05-03 | 10.05 | $9.80 | 164055 |
| 2023-05-02 | 10.08 | $9.76 | 299400 |
| 2023-05-01 | 10.11 | $9.96 | 201700 |
| 2023-04-28 | 10.13 | $10.04 | 148900 |
| 2023-04-27 | 10.14 | $9.95 | 271440 |
| 2023-04-26 | 10.16 | $9.93 | 304200 |
| 2023-04-25 | 10.18 | $10.12 | 528233 |
| 2023-04-24 | 10.19 | $10.00 | 121324 |
| 2023-04-21 | 10.21 | $10.01 | 165300 |
| 2023-04-20 | 10.23 | $9.98 | 179411 |
| 2023-04-19 | 10.26 | $10.11 | 275315 |
| 2023-04-18 | 10.27 | $10.07 | 251689 |
| 2023-04-17 | 10.29 | $10.28 | 347420 |
| 2023-04-14 | 10.29 | $10.14 | 260718 |
| 2023-04-13 | 10.31 | $10.16 | 191410 |
| 2023-04-12 | 10.33 | $10.05 | 237146 |
| 2023-04-11 | 10.35 | $10.08 | 194244 |
| 2023-04-10 | 10.38 | $10.08 | 241016 |
| 2023-04-06 | 10.42 | $10.20 | 114500 |
| 2023-04-05 | 10.44 | $10.17 | 164938 |
| 2023-04-04 | 10.47 | $10.29 | 227300 |
| 2023-04-03 | 10.49 | $10.31 | 166000 |
| 2023-03-31 | 10.50 | $10.30 | 298701 |
| 2023-03-30 | 10.52 | $10.18 | 281718 |
| 2023-03-29 | 10.56 | $10.19 | 258000 |
| 2023-03-28 | 10.60 | $10.03 | 177029 |
| 2023-03-27 | 10.66 | $9.99 | 252700 |
| 2023-03-24 | 10.73 | $9.94 | 220568 |
| 2023-03-23 | 10.81 | $9.73 | 310300 |
| 2023-03-22 | 10.93 | $9.75 | 349948 |
| 2023-03-21 | 11.05 | $9.89 | 315211 |
| 2023-03-20 | 11.17 | $9.75 | 555821 |
| 2023-03-17 | 11.32 | $9.87 | 768600 |
| 2023-03-16 | 11.48 | $10.09 | 341754 |
| 2023-03-15 | 11.62 | $10.33 | 439009 |
| 2023-03-14 | 11.76 | $10.51 | 367340 |
| 2023-03-13 | 11.89 | $10.50 | 455850 |
| 2023-03-10 | 12.04 | $10.67 | 597000 |
| 2023-03-09 | 12.18 | $11.20 | 462039 |
| 2023-03-08 | 12.29 | $11.70 | 298700 |
| 2023-03-07 | 12.35 | $11.66 | 263128 |
| 2023-03-06 | 12.42 | $11.85 | 448920 |
| 2023-03-03 | 12.48 | $11.81 | 257713 |
| 2023-03-02 | 12.55 | $11.72 | 330000 |
| 2023-03-01 | 12.64 | $11.50 | 341900 |
| 2023-02-28 | 12.76 | $11.56 | 1.1M |
| 2023-02-27 | 12.88 | $12.85 | 228500 |
| 2023-02-24 | 12.89 | $12.90 | 132400 |
| 2023-02-23 | 12.88 | $12.92 | 242700 |
| 2023-02-22 | 12.88 | $12.67 | 95500 |
| 2023-02-21 | 12.90 | $12.65 | 199500 |
| 2023-02-17 | 12.93 | $12.83 | 310400 |
| 2023-02-16 | 12.94 | $12.63 | 184701 |
| 2023-02-15 | 12.97 | $12.70 | 191446 |
| 2023-02-14 | 13.00 | $12.70 | 187600 |
| 2023-02-13 | 13.03 | $12.77 | 155610 |
| 2023-02-10 | 13.06 | $12.70 | 233300 |
| 2023-02-09 | 13.10 | $12.71 | 230500 |
| 2023-02-08 | 13.14 | $12.85 | 257700 |
| 2023-02-07 | 13.17 | $13.02 | 248400 |
| 2023-02-06 | 13.19 | $13.08 | 112408 |
| 2023-02-03 | 13.20 | $13.24 | 209300 |
| 2023-02-02 | 13.19 | $13.33 | 210632 |
| 2023-02-01 | 13.18 | $13.29 | 130400 |
| 2023-01-31 | 13.17 | $13.23 | 161800 |
| 2023-01-30 | 13.16 | $13.20 | 149038 |
| 2023-01-27 | 13.16 | $13.30 | 295200 |
| 2023-01-26 | 13.14 | $13.26 | 96400 |
| 2023-01-25 | 13.13 | $13.16 | 68253 |
| 2023-01-24 | 13.12 | $13.27 | 116940 |
| 2023-01-23 | 13.11 | $13.32 | 89800 |
| 2023-01-20 | 13.09 | $13.23 | 127929 |
| 2023-01-19 | 13.07 | $13.08 | 157300 |
| 2023-01-18 | 13.07 | $13.21 | 99800 |
| 2023-01-17 | 13.06 | $13.37 | 140200 |
| 2023-01-13 | 13.02 | $13.26 | 97200 |
| 2023-01-12 | 13.00 | $13.26 | 168300 |
| 2023-01-11 | 12.97 | $13.17 | 198700 |
| 2023-01-10 | 12.95 | $13.07 | 98800 |
| 2023-01-09 | 12.94 | $13.02 | 124500 |
| 2023-01-06 | 12.93 | $12.95 | 199500 |
| 2023-01-05 | 12.93 | $13.05 | 142934 |
| 2023-01-04 | 12.91 | $13.19 | 161842 |
| 2023-01-03 | 12.89 | $13.03 | 498900 |
| 2022-12-30 | 12.87 | $12.94 | 387540 |
| 2022-12-29 | 12.86 | $13.11 | 294449 |
| 2022-12-28 | 12.84 | $12.90 | 254333 |
| 2022-12-27 | 12.83 | $12.93 | 290300 |
| 2022-12-23 | 12.82 | $13.00 | 290500 |
| 2022-12-22 | 12.80 | $12.74 | 264614 |
| 2022-12-21 | 12.81 | $12.71 | 332200 |
| 2022-12-20 | 12.82 | $12.49 | 296700 |
| 2022-12-19 | 12.85 | $12.50 | 232935 |
| 2022-12-16 | 12.89 | $12.50 | 1.2M |
| 2022-12-15 | 12.93 | $12.80 | 276504 |
| 2022-12-14 | 12.94 | $12.98 | 397915 |
| 2022-12-13 | 12.94 | $13.03 | 234723 |
| 2022-12-12 | 12.93 | $12.77 | 244126 |
| 2022-12-09 | 12.95 | $12.73 | 187300 |
| 2022-12-08 | 12.97 | $12.66 | 151600 |
| 2022-12-07 | 13.00 | $12.69 | 187900 |
| 2022-12-06 | 13.03 | $12.63 | 153806 |
| 2022-12-05 | 13.08 | $12.79 | 154600 |
| 2022-12-02 | 13.11 | $13.00 | 186300 |
| 2022-12-01 | 13.12 | $13.22 | 104138 |
| 2022-11-30 | 13.11 | $13.28 | 197440 |
| 2022-11-29 | 13.09 | $13.35 | 121837 |
| 2022-11-28 | 13.06 | $13.23 | 160752 |
| 2022-11-25 | 13.04 | $13.54 | 81636 |
| 2022-11-23 | 12.99 | $13.53 | 104600 |
| 2022-11-22 | 12.93 | $13.50 | 131818 |
| 2022-11-21 | 12.87 | $13.43 | 127021 |
| 2022-11-18 | 12.81 | $13.35 | 226833 |
| 2022-11-17 | 12.76 | $13.41 | 74700 |
| 2022-11-16 | 12.69 | $13.45 | 105000 |
| 2022-11-15 | 12.61 | $13.43 | 128728 |
| 2022-11-14 | 12.52 | $13.28 | 156300 |
| 2022-11-11 | 12.44 | $13.34 | 194340 |
| 2022-11-10 | 12.35 | $13.42 | 120224 |
| 2022-11-09 | 12.24 | $13.11 | 149640 |
| 2022-11-08 | 12.14 | $13.30 | 174509 |
| 2022-11-07 | 12.02 | $13.30 | 407744 |
| 2022-11-04 | 11.89 | $13.06 | 238920 |
| 2022-11-03 | 11.77 | $12.60 | 414454 |
| 2022-11-02 | 11.68 | $11.80 | 186700 |
| 2022-11-01 | 11.66 | $11.90 | 112136 |
| 2022-10-31 | 11.64 | $11.83 | 127409 |
| 2022-10-28 | 11.62 | $11.95 | 135700 |
| 2022-10-27 | 11.59 | $11.79 | 137800 |
| 2022-10-26 | 11.56 | $11.87 | 77549 |
| 2022-10-25 | 11.53 | $11.94 | 168300 |
| 2022-10-24 | 11.49 | $11.52 | 173200 |
| 2022-10-21 | 11.49 | $11.39 | 102200 |
| 2022-10-20 | 11.50 | $11.43 | 133707 |
| 2022-10-19 | 11.50 | $11.39 | 107000 |
| 2022-10-18 | 11.51 | $11.49 | 123100 |
| 2022-10-17 | 11.52 | $11.34 | 163000 |
| 2022-10-14 | 11.54 | $11.21 | 166600 |
| 2022-10-13 | 11.57 | $11.27 | 190600 |
| 2022-10-12 | 11.60 | $11.08 | 126900 |
| 2022-10-11 | 11.66 | $10.97 | 196131 |
| 2022-10-10 | 11.73 | $10.84 | 304500 |
| 2022-10-07 | 11.82 | $11.11 | 197300 |
| 2022-10-06 | 11.90 | $11.32 | 134000 |
| 2022-10-05 | 11.96 | $11.46 | 158200 |
| 2022-10-04 | 12.01 | $11.64 | 291043 |
| 2022-10-03 | 12.05 | $11.05 | 265300 |
| 2022-09-30 | 12.15 | $10.93 | 320900 |
| 2022-09-29 | 12.28 | $10.92 | 310829 |
| 2022-09-28 | 12.43 | $11.48 | 253800 |
| 2022-09-27 | 12.52 | $11.29 | 266707 |
| 2022-09-26 | 12.65 | $11.25 | 438600 |
| 2022-09-23 | 12.80 | $11.70 | 351411 |
| 2022-09-22 | 12.92 | $12.14 | 333900 |
| 2022-09-21 | 13.00 | $12.20 | 184438 |
| 2022-09-20 | 13.08 | $12.12 | 224423 |
| 2022-09-19 | 13.19 | $12.39 | 206629 |
| 2022-09-16 | 13.27 | $12.42 | 756200 |
| 2022-09-15 | 13.36 | $12.71 | 279049 |
| 2022-09-14 | 13.43 | $13.05 | 248304 |
| 2022-09-13 | 13.47 | $13.10 | 226625 |
| 2022-09-12 | 13.51 | $13.46 | 305900 |
| 2022-09-09 | 13.51 | $13.43 | 160913 |
| 2022-09-08 | 13.52 | $13.35 | 308000 |
| 2022-09-07 | 13.54 | $13.25 | 183607 |
| 2022-09-06 | 13.57 | $13.12 | 314223 |
| 2022-09-02 | 13.61 | $13.32 | 90347 |
| 2022-09-01 | 13.65 | $13.40 | 204901 |
| 2022-08-31 | 13.67 | $13.56 | 120800 |
| 2022-08-30 | 13.68 | $13.52 | 105135 |
| 2022-08-29 | 13.70 | $13.71 | 149753 |
| 2022-08-26 | 13.70 | $13.81 | 130000 |
| 2022-08-25 | 13.69 | $13.89 | 116500 |
| 2022-08-24 | 13.67 | $13.94 | 139100 |
| 2022-08-23 | 13.64 | $13.83 | 143612 |
| 2022-08-22 | 13.62 | $13.69 | 246700 |
| 2022-08-19 | 13.61 | $13.86 | 216800 |
| 2022-08-18 | 13.58 | $14.08 | 214932 |
| 2022-08-17 | 13.53 | $13.94 | 223142 |
| 2022-08-16 | 13.49 | $14.28 | 232426 |
| 2022-08-15 | 13.40 | $14.16 | 293249 |
| 2022-08-12 | 13.32 | $14.16 | 343335 |
| 2022-08-11 | 13.24 | $14.10 | 260122 |
| 2022-08-10 | 13.15 | $13.95 | 365000 |
| 2022-08-09 | 13.06 | $13.63 | 281831 |
| 2022-08-08 | 13.00 | $13.62 | 250825 |
| 2022-08-05 | 12.94 | $13.38 | 443900 |
| 2022-08-04 | 12.89 | $13.19 | 931218 |
| 2022-08-03 | 12.86 | $13.10 | 159200 |
| 2022-08-02 | 12.83 | $13.04 | 142931 |
| 2022-08-01 | 12.81 | $13.02 | 149800 |
| 2022-07-29 | 12.79 | $12.94 | 127100 |
| 2022-07-28 | 12.77 | $12.96 | 153333 |
| 2022-07-27 | 12.75 | $12.82 | 133402 |
| 2022-07-26 | 12.75 | $12.72 | 117200 |
| 2022-07-25 | 12.75 | $12.73 | 126247 |
| 2022-07-22 | 12.75 | $12.84 | 98865 |
| 2022-07-21 | 12.74 | $12.83 | 91900 |
| 2022-07-20 | 12.73 | $12.87 | 130453 |
| 2022-07-19 | 12.72 | $12.79 | 204436 |
| 2022-07-18 | 12.71 | $12.62 | 101306 |
| 2022-07-15 | 12.72 | $12.58 | 186953 |
| 2022-07-14 | 12.74 | $12.47 | 195922 |
| 2022-07-13 | 12.76 | $12.75 | 171610 |
| 2022-07-12 | 12.76 | $12.82 | 80033 |
| 2022-07-11 | 12.76 | $12.81 | 156900 |
| 2022-07-08 | 12.75 | $12.93 | 143918 |
| 2022-07-07 | 12.73 | $12.88 | 159000 |
| 2022-07-06 | 12.72 | $12.73 | 252300 |
| 2022-07-05 | 12.72 | $12.85 | 182531 |
| 2022-07-01 | 12.70 | $12.85 | 163500 |
| 2022-06-30 | 12.69 | $12.53 | 286827 |
| 2022-06-29 | 12.71 | $12.47 | 227745 |
| 2022-06-28 | 12.73 | $12.54 | 316341 |
| 2022-06-27 | 12.75 | $12.55 | 189400 |
| 2022-06-24 | 12.77 | $12.45 | 248100 |
| 2022-06-23 | 12.81 | $12.21 | 256500 |
| 2022-06-22 | 12.87 | $12.25 | 187058 |
| 2022-06-21 | 12.93 | $12.25 | 287826 |
| 2022-06-17 | 13.00 | $12.05 | 1.1M |
| 2022-06-16 | 13.11 | $11.87 | 632012 |
| 2022-06-15 | 13.24 | $12.30 | 465700 |
| 2022-06-14 | 13.33 | $12.68 | 600905 |
| 2022-06-13 | 13.40 | $12.72 | 662000 |
| 2022-06-10 | 13.47 | $13.46 | 300837 |
| 2022-06-09 | 13.48 | $13.56 | 280900 |
| 2022-06-08 | 13.47 | $13.54 | 283848 |
| 2022-06-07 | 13.46 | $13.66 | 277200 |
| 2022-06-06 | 13.44 | $13.59 | 135105 |
| 2022-06-03 | 13.42 | $13.47 | 170146 |
| 2022-06-02 | 13.42 | $13.55 | 127121 |
| 2022-06-01 | 13.40 | $13.54 | 156800 |
| 2022-05-31 | 13.39 | $13.43 | 265436 |
| 2022-05-27 | 13.38 | $13.68 | 396800 |
| 2022-05-26 | 13.35 | $13.25 | 179000 |
| 2022-05-25 | 13.36 | $13.04 | 196401 |
| 2022-05-24 | 13.40 | $12.77 | 175100 |
| 2022-05-23 | 13.46 | $13.01 | 286700 |
| 2022-05-20 | 13.51 | $12.70 | 392100 |
| 2022-05-19 | 13.60 | $12.94 | 417200 |
| 2022-05-18 | 13.67 | $13.19 | 352940 |
| 2022-05-17 | 13.72 | $13.61 | 286420 |
| 2022-05-16 | 13.73 | $13.56 | 315400 |
| 2022-05-13 | 13.75 | $13.38 | 475300 |
| 2022-05-12 | 13.79 | $13.35 | 266015 |
| 2022-05-11 | 13.83 | $13.52 | 139200 |
| 2022-05-10 | 13.86 | $13.65 | 335800 |
| 2022-05-09 | 13.89 | $13.58 | 404906 |
| 2022-05-06 | 13.92 | $13.93 | 130233 |
| 2022-05-05 | 13.92 | $13.75 | 176121 |
| 2022-05-04 | 13.93 | $14.00 | 215400 |
| 2022-05-03 | 13.93 | $13.65 | 198000 |
| 2022-05-02 | 13.96 | $13.43 | 332500 |
| 2022-04-29 | 14.01 | $13.70 | 127348 |
| 2022-04-28 | 14.05 | $13.93 | 286518 |
| 2022-04-27 | 14.06 | $13.80 | 201437 |
| 2022-04-26 | 14.08 | $13.56 | 204200 |
| 2022-04-25 | 14.14 | $14.00 | 205300 |
| 2022-04-22 | 14.15 | $13.99 | 294100 |
| 2022-04-21 | 14.17 | $14.25 | 207344 |
| 2022-04-20 | 14.16 | $14.27 | 260002 |
| 2022-04-19 | 14.15 | $14.27 | 199239 |
| 2022-04-18 | 14.14 | $14.33 | 166900 |
| 2022-04-14 | 14.12 | $14.26 | 166511 |
| 2022-04-13 | 14.11 | $14.32 | 91851 |
| 2022-04-12 | 14.08 | $14.10 | 224400 |
| 2022-04-11 | 14.08 | $14.14 | 160800 |
| 2022-04-08 | 14.07 | $14.16 | 120100 |
| 2022-04-07 | 14.07 | $14.05 | 204823 |
| 2022-04-06 | 14.07 | $14.10 | 141400 |
| 2022-04-05 | 14.06 | $14.28 | 216200 |
| 2022-04-04 | 14.04 | $14.31 | 214842 |
| 2022-04-01 | 14.01 | $14.36 | 147600 |
| 2022-03-31 | 13.98 | $14.30 | 280100 |
| 2022-03-30 | 13.94 | $14.26 | 217323 |
| 2022-03-29 | 13.91 | $14.15 | 224600 |
| 2022-03-28 | 13.88 | $14.11 | 200500 |
| 2022-03-25 | 13.86 | $14.09 | 179721 |
| 2022-03-24 | 13.84 | $13.95 | 133233 |
| 2022-03-23 | 13.82 | $13.88 | 170937 |
| 2022-03-22 | 13.82 | $13.91 | 125900 |
| 2022-03-21 | 13.81 | $13.89 | 356846 |
| 2022-03-18 | 13.80 | $13.58 | 991780 |
| 2022-03-17 | 13.82 | $13.86 | 298654 |
| 2022-03-16 | 13.82 | $13.54 | 377399 |
| 2022-03-15 | 13.85 | $13.99 | 437815 |
| 2022-03-14 | 13.83 | $13.99 | 499045 |
| 2022-03-11 | 13.82 | $13.93 | 167300 |
| 2022-03-10 | 13.80 | $13.99 | 248207 |
| 2022-03-09 | 13.78 | $13.92 | 127941 |
| 2022-03-08 | 13.77 | $13.85 | 292700 |
| 2022-03-07 | 13.76 | $13.80 | 275800 |
| 2022-03-04 | 13.76 | $14.08 | 187048 |
| 2022-03-03 | 13.72 | $14.08 | 187139 |
| 2022-03-02 | 13.69 | $13.98 | 295632 |
| 2022-03-01 | 13.66 | $13.65 | 164438 |
| 2022-02-28 | 13.66 | $13.74 | 176700 |
| 2022-02-25 | 13.65 | $13.71 | 150506 |
| 2022-02-24 | 13.64 | $13.49 | 361600 |
| 2022-02-23 | 13.66 | $13.47 | 213153 |
| 2022-02-22 | 13.68 | $13.54 | 248507 |
| 2022-02-18 | 13.69 | $13.64 | 196940 |
| 2022-02-17 | 13.70 | $13.78 | 133503 |
| 2022-02-16 | 13.69 | $13.81 | 162707 |
| 2022-02-15 | 13.67 | $13.70 | 113100 |
| 2022-02-14 | 13.67 | $13.62 | 204218 |
| 2022-02-11 | 13.68 | $13.89 | 242200 |
| 2022-02-10 | 13.65 | $13.82 | 138400 |
| 2022-02-09 | 13.64 | $13.87 | 131800 |
| 2022-02-08 | 13.61 | $13.89 | 209902 |
| 2022-02-07 | 13.58 | $13.84 | 151001 |
| 2022-02-04 | 13.56 | $13.73 | 161600 |
| 2022-02-03 | 13.54 | $13.71 | 125600 |
| 2022-02-02 | 13.52 | $13.74 | 169200 |
| 2022-02-01 | 13.50 | $13.65 | 155132 |
| 2022-01-31 | 13.48 | $13.54 | 217040 |
| 2022-01-28 | 13.47 | $13.40 | 180318 |
| 2022-01-27 | 13.48 | $13.30 | 175736 |
| 2022-01-26 | 13.50 | $13.30 | 188100 |
| 2022-01-25 | 13.52 | $13.38 | 208500 |
| 2022-01-24 | 13.54 | $13.10 | 498100 |
| 2022-01-21 | 13.58 | $13.23 | 327000 |
| 2022-01-20 | 13.62 | $13.59 | 218803 |
| 2022-01-19 | 13.62 | $13.69 | 193200 |
| 2022-01-18 | 13.62 | $13.71 | 230730 |
| 2022-01-14 | 13.61 | $13.67 | 210000 |
| 2022-01-13 | 13.60 | $13.63 | 161400 |
| 2022-01-12 | 13.60 | $13.80 | 217346 |
| 2022-01-11 | 13.58 | $13.65 | 138106 |
| 2022-01-10 | 13.57 | $13.61 | 168507 |
| 2022-01-07 | 13.56 | $13.64 | 123338 |
| 2022-01-06 | 13.56 | $13.52 | 170112 |
| 2022-01-05 | 13.56 | $13.52 | 207240 |
| 2022-01-04 | 13.56 | $13.64 | 218700 |
| 2022-01-03 | 13.56 | $13.59 | 226410 |
| 2021-12-31 | 13.55 | $13.51 | 314393 |
| 2021-12-30 | 13.56 | $13.43 | 329300 |
| 2021-12-29 | 13.57 | $13.48 | 227300 |
| 2021-12-28 | 13.58 | $13.54 | 207447 |
| 2021-12-27 | 13.58 | $13.59 | 195200 |
| 2021-12-23 | 13.58 | $13.52 | 187619 |
| 2021-12-22 | 13.59 | $13.40 | 182243 |
| 2021-12-21 | 13.61 | $13.24 | 467841 |
| 2021-12-20 | 13.65 | $13.25 | 389437 |
| 2021-12-17 | 13.69 | $13.18 | 863934 |
| 2021-12-16 | 13.74 | $13.42 | 332219 |
| 2021-12-15 | 13.78 | $13.82 | 306244 |
| 2021-12-14 | 13.77 | $13.84 | 298412 |
| 2021-12-13 | 13.77 | $13.79 | 162148 |
| 2021-12-10 | 13.76 | $13.95 | 139600 |
| 2021-12-09 | 13.74 | $13.83 | 191500 |
| 2021-12-08 | 13.74 | $13.92 | 232630 |
| 2021-12-07 | 13.72 | $13.89 | 180124 |
| 2021-12-06 | 13.70 | $13.75 | 229003 |
| 2021-12-03 | 13.69 | $13.59 | 155822 |
| 2021-12-02 | 13.70 | $13.58 | 262800 |
| 2021-12-01 | 13.72 | $13.24 | 184000 |
| 2021-11-30 | 13.77 | $13.35 | 184615 |
| 2021-11-29 | 13.81 | $13.45 | 188700 |
| 2021-11-26 | 13.85 | $13.49 | 202845 |
| 2021-11-24 | 13.88 | $13.61 | 84800 |
| 2021-11-23 | 13.91 | $13.65 | 138300 |
| 2021-11-22 | 13.94 | $13.53 | 161028 |
| 2021-11-19 | 13.99 | $13.55 | 184900 |
| 2021-11-18 | 14.03 | $13.70 | 189526 |
| 2021-11-17 | 14.07 | $13.69 | 198034 |
| 2021-11-16 | 14.11 | $13.72 | 733219 |
| 2021-11-15 | 14.15 | $13.73 | 748739 |
| 2021-11-12 | 14.19 | $14.04 | 463100 |
| 2021-11-11 | 14.21 | $14.18 | 175113 |
| 2021-11-10 | 14.21 | $13.98 | 216300 |
| 2021-11-09 | 14.23 | $14.06 | 474335 |
| 2021-11-08 | 14.25 | $14.34 | 169300 |
| 2021-11-05 | 14.24 | $14.34 | 174556 |
| 2021-11-04 | 14.23 | $14.28 | 207829 |
| 2021-11-03 | 14.22 | $14.32 | 240100 |
| 2021-11-02 | 14.21 | $14.35 | 156045 |
| 2021-11-01 | 14.20 | $14.28 | 167500 |
| 2021-10-29 | 14.19 | $14.36 | 144800 |
| 2021-10-28 | 14.17 | $14.35 | 87107 |
| 2021-10-27 | 14.16 | $14.19 | 99126 |
| 2021-10-26 | 14.15 | $14.25 | 118716 |
| 2021-10-25 | 14.14 | $14.31 | 161120 |
| 2021-10-22 | 14.12 | $14.31 | 103400 |
| 2021-10-21 | 14.10 | $14.36 | 94242 |
| 2021-10-20 | 14.08 | $14.28 | 122104 |
| 2021-10-19 | 14.06 | $14.26 | 127900 |
| 2021-10-18 | 14.03 | $14.14 | 140600 |
| 2021-10-15 | 14.02 | $14.20 | 177300 |
| 2021-10-14 | 14.01 | $14.17 | 174039 |
| 2021-10-13 | 13.99 | $14.24 | 210500 |
| 2021-10-12 | 13.96 | $14.14 | 143535 |
| 2021-10-11 | 13.94 | $14.12 | 119007 |
| 2021-10-08 | 13.92 | $14.20 | 309000 |
| 2021-10-07 | 13.89 | $14.10 | 171600 |
| 2021-10-06 | 13.87 | $14.23 | 178456 |
| 2021-10-05 | 13.84 | $14.09 | 202205 |
| 2021-10-04 | 13.81 | $14.01 | 454900 |
| 2021-10-01 | 13.79 | $13.98 | 410300 |
| 2021-09-30 | 13.77 | $13.57 | 318710 |
| 2021-09-29 | 13.79 | $13.68 | 196400 |
| 2021-09-28 | 13.80 | $13.49 | 348401 |
| 2021-09-27 | 13.83 | $13.63 | 135601 |
| 2021-09-24 | 13.85 | $13.60 | 137402 |
| 2021-09-23 | 13.88 | $13.62 | 176600 |
| 2021-09-22 | 13.91 | $13.54 | 242200 |
| 2021-09-21 | 13.95 | $13.47 | 182826 |
| 2021-09-20 | 14.00 | $13.36 | 531334 |
| 2021-09-17 | 14.06 | $13.54 | 514600 |
| 2021-09-16 | 14.12 | $13.70 | 218093 |
| 2021-09-15 | 14.16 | $13.94 | 378072 |
| 2021-09-14 | 14.18 | $14.13 | 279200 |
| 2021-09-13 | 14.19 | $14.09 | 295124 |
| 2021-09-10 | 14.20 | $14.11 | 125836 |
| 2021-09-09 | 14.21 | $14.25 | 146235 |
| 2021-09-08 | 14.21 | $14.17 | 166219 |
| 2021-09-07 | 14.21 | $14.10 | 258900 |
| 2021-09-03 | 14.22 | $14.30 | 130400 |
| 2021-09-02 | 14.21 | $14.38 | 115228 |
| 2021-09-01 | 14.20 | $14.24 | 152600 |
| 2021-08-31 | 14.19 | $14.29 | 145749 |
| 2021-08-30 | 14.18 | $14.30 | 154008 |
| 2021-08-27 | 14.17 | $14.39 | 133845 |
| 2021-08-26 | 14.15 | $14.19 | 197152 |
| 2021-08-25 | 14.14 | $14.29 | 244710 |
| 2021-08-24 | 14.12 | $14.06 | 212000 |
| 2021-08-23 | 14.13 | $14.08 | 242542 |
| 2021-08-20 | 14.14 | $14.15 | 119001 |
| 2021-08-19 | 14.14 | $13.75 | 282744 |
| 2021-08-18 | 14.18 | $14.12 | 174700 |
| 2021-08-17 | 14.18 | $14.26 | 157000 |
| 2021-08-16 | 14.17 | $14.38 | 186255 |
| 2021-08-13 | 14.15 | $14.35 | 121500 |
| 2021-08-12 | 14.13 | $14.26 | 93000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
3.49
2026-08-10
Close Price
$3.98
Vol: 417268
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.22
Average
10.02
Maximum
14.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 3.49 | $3.98 | 417268 |
| 2026-08-07 | 3.43 | $4.11 | 1.8M |
| 2026-08-06 | 3.36 | $3.90 | 2.9M |
| 2026-08-05 | 3.29 | $3.50 | 983525 |
| 2026-08-04 | 3.27 | $3.52 | 862201 |
| 2026-08-03 | 3.24 | $3.37 | 583422 |
| 2026-07-31 | 3.23 | $3.25 | 565569 |
| 2026-07-30 | 3.23 | $3.25 | 513384 |
| 2026-07-29 | 3.23 | $3.31 | 737410 |
| 2026-07-28 | 3.22 | $3.26 | 573302 |
| 2026-07-27 | 3.22 | $3.16 | 464176 |
| 2026-07-24 | 3.23 | $3.16 | 412800 |
| 2026-07-23 | 3.23 | $3.13 | 552600 |
| 2026-07-22 | 3.25 | $3.19 | 400501 |
| 2026-07-21 | 3.25 | $3.24 | 409600 |
| 2026-07-20 | 3.25 | $3.21 | 505200 |
| 2026-07-17 | 3.26 | $3.31 | 551582 |
| 2026-07-16 | 3.26 | $3.34 | 593632 |
| 2026-07-15 | 3.25 | $3.31 | 1.3M |
| 2026-07-14 | 3.25 | $3.16 | 629777 |
| 2026-07-13 | 3.26 | $3.15 | 864845 |
| 2026-07-10 | 3.28 | $3.26 | 403100 |
| 2026-07-09 | 3.29 | $3.16 | 493589 |
| 2026-07-08 | 3.32 | $3.18 | 655289 |
| 2026-07-07 | 3.34 | $3.20 | 731235 |
| 2026-07-06 | 3.36 | $3.25 | 729425 |
| 2026-07-02 | 3.39 | $3.36 | 646724 |
| 2026-07-01 | 3.40 | $3.45 | 1.3M |
| 2026-06-30 | 3.41 | $3.36 | 927134 |
| 2026-06-29 | 3.42 | $3.35 | 915617 |
| 2026-06-26 | 3.44 | $3.24 | 541675 |
| 2026-06-25 | 3.48 | $3.14 | 1.2M |
| 2026-06-24 | 3.53 | $3.17 | 1.1M |
| 2026-06-23 | 3.57 | $3.23 | 915616 |
| 2026-06-22 | 3.62 | $3.30 | 1.2M |
| 2026-06-18 | 3.66 | $3.41 | 1.2M |
| 2026-06-17 | 3.69 | $3.39 | 1.3M |
| 2026-06-16 | 3.72 | $3.48 | 1.3M |
| 2026-06-15 | 3.75 | $3.60 | 2.3M |
| 2026-06-12 | 3.77 | $3.79 | 634991 |
| 2026-06-11 | 3.77 | $3.72 | 535328 |
| 2026-06-10 | 3.79 | $3.73 | 519104 |
| 2026-06-09 | 3.80 | $3.68 | 392366 |
| 2026-06-08 | 3.82 | $3.66 | 674400 |
| 2026-06-05 | 3.85 | $3.68 | 941700 |
| 2026-06-04 | 3.87 | $3.81 | 614772 |
| 2026-06-03 | 3.89 | $3.73 | 788698 |
| 2026-06-02 | 3.92 | $3.92 | 517002 |
| 2026-06-01 | 3.93 | $3.95 | 889503 |
| 2026-05-29 | 3.94 | $3.85 | 863019 |
| 2026-05-28 | 3.96 | $3.85 | 986242 |
| 2026-05-27 | 3.99 | $3.75 | 427239 |
| 2026-05-26 | 4.03 | $3.70 | 756382 |
| 2026-05-22 | 4.07 | $3.73 | 575495 |
| 2026-05-21 | 4.11 | $3.72 | 879611 |
| 2026-05-20 | 4.16 | $3.88 | 1.1M |
| 2026-05-19 | 4.19 | $3.90 | 1.2M |
| 2026-05-18 | 4.22 | $3.91 | 1.2M |
| 2026-05-15 | 4.25 | $4.15 | 508114 |
| 2026-05-14 | 4.26 | $4.28 | 544433 |
| 2026-05-13 | 4.26 | $4.15 | 417747 |
| 2026-05-12 | 4.27 | $4.22 | 471849 |
| 2026-05-11 | 4.27 | $4.20 | 660256 |
| 2026-05-08 | 4.28 | $4.19 | 1.0M |
| 2026-05-07 | 4.28 | $4.36 | 707512 |
| 2026-05-06 | 4.27 | $4.36 | 625316 |
| 2026-05-05 | 4.25 | $4.38 | 729500 |
| 2026-05-04 | 4.23 | $4.39 | 601508 |
| 2026-05-01 | 4.20 | $4.39 | 413197 |
| 2026-04-30 | 4.17 | $4.32 | 518644 |
| 2026-04-29 | 4.14 | $4.17 | 288400 |
| 2026-04-28 | 4.13 | $4.24 | 519913 |
| 2026-04-27 | 4.10 | $4.14 | 398000 |
| 2026-04-24 | 4.08 | $4.14 | 418833 |
| 2026-04-23 | 4.06 | $4.09 | 523944 |
| 2026-04-22 | 4.04 | $4.25 | 522019 |
| 2026-04-21 | 4.00 | $4.23 | 655100 |
| 2026-04-20 | 3.96 | $4.34 | 1.2M |
| 2026-04-17 | 3.91 | $4.33 | 929242 |
| 2026-04-16 | 3.86 | $4.24 | 1.1M |
| 2026-04-15 | 3.81 | $4.35 | 2.4M |
| 2026-04-14 | 3.74 | $4.08 | 944900 |
| 2026-04-13 | 3.70 | $3.92 | 828349 |
| 2026-04-10 | 3.67 | $3.84 | 629000 |
| 2026-04-09 | 3.65 | $3.83 | 832030 |
| 2026-04-08 | 3.64 | $3.82 | 1.4M |
| 2026-04-07 | 3.62 | $3.75 | 831435 |
| 2026-04-06 | 3.60 | $3.75 | 1.6M |
| 2026-04-02 | 3.59 | $3.60 | 1.2M |
| 2026-04-01 | 3.60 | $3.54 | 1.3M |
| 2026-03-31 | 3.61 | $3.61 | 1.4M |
| 2026-03-30 | 3.62 | $3.54 | 1.4M |
| 2026-03-27 | 3.64 | $3.44 | 997800 |
| 2026-03-26 | 3.67 | $3.61 | 830900 |
| 2026-03-25 | 3.68 | $3.67 | 864600 |
| 2026-03-24 | 3.70 | $3.61 | 1.2M |
| 2026-03-23 | 3.73 | $3.70 | 1.5M |
| 2026-03-20 | 3.75 | $3.51 | 3.3M |
| 2026-03-19 | 3.80 | $3.61 | 1.3M |
| 2026-03-18 | 3.84 | $3.56 | 1.7M |
| 2026-03-17 | 3.89 | $3.53 | 2.5M |
| 2026-03-16 | 3.95 | $3.64 | 2.0M |
| 2026-03-13 | 4.01 | $3.62 | 1.3M |
| 2026-03-12 | 4.07 | $3.65 | 1.3M |
| 2026-03-11 | 4.14 | $3.77 | 1.6M |
| 2026-03-10 | 4.20 | $3.76 | 1.3M |
| 2026-03-09 | 4.26 | $3.80 | 1.6M |
| 2026-03-06 | 4.33 | $3.82 | 2.3M |
| 2026-03-05 | 4.40 | $3.97 | 1.6M |
| 2026-03-04 | 4.46 | $4.13 | 2.2M |
| 2026-03-03 | 4.52 | $3.97 | 2.1M |
| 2026-03-02 | 4.59 | $4.11 | 1.7M |
| 2026-02-27 | 4.65 | $4.09 | 3.0M |
| 2026-02-26 | 4.72 | $4.51 | 1.1M |
| 2026-02-25 | 4.75 | $4.62 | 817164 |
| 2026-02-24 | 4.78 | $4.53 | 1.2M |
| 2026-02-23 | 4.82 | $4.50 | 1.2M |
| 2026-02-20 | 4.86 | $4.61 | 1.2M |
| 2026-02-19 | 4.91 | $4.72 | 973400 |
| 2026-02-18 | 4.94 | $4.79 | 837843 |
| 2026-02-17 | 4.98 | $4.74 | 897417 |
| 2026-02-13 | 5.02 | $4.80 | 810432 |
| 2026-02-12 | 5.07 | $4.84 | 693951 |
| 2026-02-11 | 5.11 | $4.87 | 803700 |
| 2026-02-10 | 5.16 | $4.92 | 1.0M |
| 2026-02-09 | 5.20 | $4.79 | 762745 |
| 2026-02-06 | 5.26 | $4.86 | 1.2M |
| 2026-02-05 | 5.32 | $4.94 | 1.5M |
| 2026-02-04 | 5.37 | $5.09 | 723301 |
| 2026-02-03 | 5.41 | $4.97 | 1.5M |
| 2026-02-02 | 5.46 | $5.10 | 1.2M |
| 2026-01-30 | 5.50 | $5.18 | 675200 |
| 2026-01-29 | 5.54 | $5.23 | 783473 |
| 2026-01-28 | 5.57 | $5.15 | 859500 |
| 2026-01-27 | 5.61 | $5.24 | 2.6M |
| 2026-01-26 | 5.65 | $5.10 | 6.7M |
| 2026-01-23 | 5.70 | $5.86 | 454124 |
| 2026-01-22 | 5.67 | $5.89 | 371619 |
| 2026-01-21 | 5.64 | $5.87 | 501027 |
| 2026-01-20 | 5.60 | $5.72 | 609000 |
| 2026-01-16 | 5.59 | $5.79 | 419996 |
| 2026-01-15 | 5.56 | $5.85 | 752000 |
| 2026-01-14 | 5.53 | $5.73 | 545800 |
| 2026-01-13 | 5.51 | $5.59 | 628111 |
| 2026-01-12 | 5.51 | $5.63 | 612337 |
| 2026-01-09 | 5.50 | $5.58 | 492912 |
| 2026-01-08 | 5.51 | $5.57 | 756143 |
| 2026-01-07 | 5.51 | $5.38 | 1.0M |
| 2026-01-06 | 5.54 | $5.49 | 695954 |
| 2026-01-05 | 5.56 | $5.58 | 708200 |
| 2026-01-02 | 5.58 | $5.55 | 852175 |
| 2025-12-31 | 5.60 | $5.47 | 1.7M |
| 2025-12-30 | 5.63 | $5.44 | 1.4M |
| 2025-12-29 | 5.66 | $5.37 | 988200 |
| 2025-12-26 | 5.71 | $5.44 | 910411 |
| 2025-12-24 | 5.75 | $5.35 | 465717 |
| 2025-12-23 | 5.80 | $5.30 | 1.2M |
| 2025-12-22 | 5.86 | $5.40 | 1.2M |
| 2025-12-19 | 5.91 | $5.41 | 2.4M |
| 2025-12-18 | 5.96 | $5.62 | 946400 |
| 2025-12-17 | 5.99 | $5.70 | 1.4M |
| 2025-12-16 | 6.02 | $5.87 | 1.5M |
| 2025-12-15 | 6.02 | $5.93 | 1.6M |
| 2025-12-12 | 6.02 | $6.07 | 493214 |
| 2025-12-11 | 6.00 | $6.05 | 731501 |
| 2025-12-10 | 5.99 | $6.19 | 669100 |
| 2025-12-09 | 5.96 | $6.15 | 538128 |
| 2025-12-08 | 5.93 | $6.11 | 391128 |
| 2025-12-05 | 5.90 | $6.10 | 688420 |
| 2025-12-04 | 5.88 | $6.13 | 600256 |
| 2025-12-03 | 5.84 | $6.14 | 534074 |
| 2025-12-02 | 5.81 | $6.00 | 596561 |
| 2025-12-01 | 5.78 | $6.04 | 701011 |
| 2025-11-28 | 5.75 | $6.00 | 331448 |
| 2025-11-26 | 5.72 | $5.91 | 535419 |
| 2025-11-25 | 5.70 | $5.84 | 732603 |
| 2025-11-24 | 5.69 | $5.72 | 412145 |
| 2025-11-21 | 5.69 | $5.68 | 549977 |
| 2025-11-20 | 5.69 | $5.63 | 843755 |
| 2025-11-19 | 5.70 | $5.61 | 575366 |
| 2025-11-18 | 5.71 | $5.59 | 652647 |
| 2025-11-17 | 5.72 | $5.65 | 547334 |
| 2025-11-14 | 5.73 | $5.79 | 427836 |
| 2025-11-13 | 5.72 | $5.81 | 491116 |
| 2025-11-12 | 5.71 | $5.87 | 590938 |
| 2025-11-11 | 5.70 | $5.72 | 557414 |
| 2025-11-10 | 5.70 | $5.67 | 635559 |
| 2025-11-07 | 5.70 | $5.70 | 1.1M |
| 2025-11-06 | 5.70 | $5.78 | 698800 |
| 2025-11-05 | 5.69 | $5.52 | 745036 |
| 2025-11-04 | 5.71 | $5.56 | 521427 |
| 2025-11-03 | 5.72 | $5.63 | 1.1M |
| 2025-10-31 | 5.73 | $5.68 | 604149 |
| 2025-10-30 | 5.74 | $5.70 | 577547 |
| 2025-10-29 | 5.74 | $5.77 | 735727 |
| 2025-10-28 | 5.74 | $5.88 | 654605 |
| 2025-10-27 | 5.73 | $5.85 | 485244 |
| 2025-10-24 | 5.73 | $5.79 | 375400 |
| 2025-10-23 | 5.73 | $5.78 | 425200 |
| 2025-10-22 | 5.74 | $5.70 | 529206 |
| 2025-10-21 | 5.76 | $5.73 | 541903 |
| 2025-10-20 | 5.78 | $5.66 | 393400 |
| 2025-10-17 | 5.80 | $5.58 | 620632 |
| 2025-10-16 | 5.84 | $5.61 | 618400 |
| 2025-10-15 | 5.88 | $5.79 | 679104 |
| 2025-10-14 | 5.91 | $5.79 | 591300 |
| 2025-10-13 | 5.94 | $5.69 | 859231 |
| 2025-10-10 | 5.99 | $5.46 | 1.3M |
| 2025-10-09 | 6.07 | $5.52 | 1.3M |
| 2025-10-08 | 6.15 | $5.67 | 1.0M |
| 2025-10-07 | 6.22 | $5.84 | 751420 |
| 2025-10-06 | 6.28 | $5.91 | 1.1M |
| 2025-10-03 | 6.35 | $6.05 | 524900 |
| 2025-10-02 | 6.40 | $6.12 | 763567 |
| 2025-10-01 | 6.45 | $6.11 | 977700 |
| 2025-09-30 | 6.51 | $6.20 | 966673 |
| 2025-09-29 | 6.57 | $6.12 | 1.1M |
| 2025-09-26 | 6.64 | $6.24 | 563910 |
| 2025-09-25 | 6.70 | $6.31 | 772181 |
| 2025-09-24 | 6.75 | $6.23 | 758600 |
| 2025-09-23 | 6.82 | $6.24 | 830333 |
| 2025-09-22 | 6.90 | $6.33 | 1.1M |
| 2025-09-19 | 6.96 | $6.58 | 1.3M |
| 2025-09-18 | 7.01 | $6.65 | 900967 |
| 2025-09-17 | 7.05 | $6.62 | 783400 |
| 2025-09-16 | 7.10 | $6.72 | 927700 |
| 2025-09-15 | 7.14 | $6.93 | 1.6M |
| 2025-09-12 | 7.16 | $7.12 | 676401 |
| 2025-09-11 | 7.16 | $7.22 | 501700 |
| 2025-09-10 | 7.15 | $7.08 | 407500 |
| 2025-09-09 | 7.16 | $7.19 | 495917 |
| 2025-09-08 | 7.15 | $7.26 | 491145 |
| 2025-09-05 | 7.14 | $7.24 | 522603 |
| 2025-09-04 | 7.12 | $7.18 | 289351 |
| 2025-09-03 | 7.12 | $7.13 | 346100 |
| 2025-09-02 | 7.12 | $7.13 | 393747 |
| 2025-08-29 | 7.11 | $7.21 | 452272 |
| 2025-08-28 | 7.10 | $7.13 | 271383 |
| 2025-08-27 | 7.10 | $7.15 | 392545 |
| 2025-08-26 | 7.10 | $7.05 | 381844 |
| 2025-08-25 | 7.10 | $7.06 | 324500 |
| 2025-08-22 | 7.11 | $7.08 | 356523 |
| 2025-08-21 | 7.12 | $7.10 | 356020 |
| 2025-08-20 | 7.13 | $7.14 | 351161 |
| 2025-08-19 | 7.13 | $7.15 | 402033 |
| 2025-08-18 | 7.14 | $7.06 | 468700 |
| 2025-08-15 | 7.16 | $7.05 | 415569 |
| 2025-08-14 | 7.18 | $7.15 | 417112 |
| 2025-08-13 | 7.20 | $7.22 | 731914 |
| 2025-08-12 | 7.21 | $7.05 | 908307 |
| 2025-08-11 | 7.25 | $7.14 | 524509 |
| 2025-08-08 | 7.27 | $7.07 | 750214 |
| 2025-08-07 | 7.31 | $6.94 | 1.5M |
| 2025-08-06 | 7.36 | $7.20 | 556000 |
| 2025-08-05 | 7.40 | $7.17 | 738224 |
| 2025-08-04 | 7.44 | $7.03 | 430736 |
| 2025-08-01 | 7.49 | $7.13 | 494700 |
| 2025-07-31 | 7.54 | $7.17 | 330700 |
| 2025-07-30 | 7.59 | $7.16 | 422732 |
| 2025-07-29 | 7.64 | $7.38 | 637633 |
| 2025-07-28 | 7.67 | $7.34 | 607893 |
| 2025-07-25 | 7.71 | $7.51 | 342785 |
| 2025-07-24 | 7.73 | $7.60 | 401522 |
| 2025-07-23 | 7.74 | $7.64 | 286688 |
| 2025-07-22 | 7.75 | $7.63 | 378524 |
| 2025-07-21 | 7.76 | $7.61 | 524431 |
| 2025-07-18 | 7.77 | $7.69 | 386851 |
| 2025-07-17 | 7.77 | $7.84 | 478652 |
| 2025-07-16 | 7.75 | $7.80 | 326311 |
| 2025-07-15 | 7.74 | $7.77 | 699416 |
| 2025-07-14 | 7.73 | $7.81 | 533406 |
| 2025-07-11 | 7.71 | $7.90 | 368500 |
| 2025-07-10 | 7.69 | $7.87 | 311546 |
| 2025-07-09 | 7.67 | $7.73 | 430706 |
| 2025-07-08 | 7.66 | $7.82 | 349634 |
| 2025-07-07 | 7.64 | $7.73 | 386134 |
| 2025-07-03 | 7.64 | $7.83 | 285700 |
| 2025-07-02 | 7.62 | $7.80 | 281800 |
| 2025-07-01 | 7.61 | $7.73 | 386100 |
| 2025-06-30 | 7.60 | $7.70 | 698200 |
| 2025-06-27 | 7.60 | $7.64 | 813435 |
| 2025-06-26 | 7.61 | $7.53 | 310311 |
| 2025-06-25 | 7.62 | $7.45 | 306836 |
| 2025-06-24 | 7.65 | $7.49 | 420473 |
| 2025-06-23 | 7.67 | $7.47 | 291900 |
| 2025-06-20 | 7.70 | $7.57 | 560949 |
| 2025-06-18 | 7.71 | $7.51 | 357130 |
| 2025-06-17 | 7.73 | $7.43 | 736034 |
| 2025-06-16 | 7.77 | $7.28 | 862500 |
| 2025-06-13 | 7.82 | $7.77 | 991100 |
| 2025-06-12 | 7.82 | $7.80 | 523546 |
| 2025-06-11 | 7.82 | $7.83 | 617123 |
| 2025-06-10 | 7.81 | $7.86 | 462500 |
| 2025-06-09 | 7.80 | $7.95 | 479311 |
| 2025-06-06 | 7.78 | $7.82 | 295609 |
| 2025-06-05 | 7.76 | $7.82 | 543600 |
| 2025-06-04 | 7.74 | $7.82 | 440065 |
| 2025-06-03 | 7.72 | $7.81 | 455923 |
| 2025-06-02 | 7.69 | $7.82 | 353744 |
| 2025-05-30 | 7.65 | $7.84 | 367800 |
| 2025-05-29 | 7.61 | $7.87 | 359132 |
| 2025-05-28 | 7.56 | $7.80 | 244823 |
| 2025-05-27 | 7.51 | $7.88 | 386432 |
| 2025-05-23 | 7.45 | $7.69 | 488235 |
| 2025-05-22 | 7.41 | $7.55 | 260450 |
| 2025-05-21 | 7.38 | $7.61 | 524263 |
| 2025-05-20 | 7.33 | $7.74 | 380526 |
| 2025-05-19 | 7.27 | $7.77 | 489462 |
| 2025-05-16 | 7.21 | $7.75 | 373003 |
| 2025-05-15 | 7.14 | $7.72 | 836400 |
| 2025-05-14 | 7.07 | $7.68 | 629791 |
| 2025-05-13 | 6.99 | $7.62 | 941510 |
| 2025-05-12 | 6.92 | $7.43 | 923950 |
| 2025-05-09 | 6.86 | $7.20 | 673581 |
| 2025-05-08 | 6.82 | $7.10 | 808823 |
| 2025-05-07 | 6.79 | $6.61 | 681776 |
| 2025-05-06 | 6.81 | $6.72 | 545295 |
| 2025-05-05 | 6.81 | $6.61 | 784527 |
| 2025-05-02 | 6.83 | $6.75 | 1.2M |
| 2025-05-01 | 6.84 | $6.75 | 392821 |
| 2025-04-30 | 6.86 | $6.84 | 467943 |
| 2025-04-29 | 6.87 | $6.98 | 539900 |
| 2025-04-28 | 6.87 | $7.10 | 284538 |
| 2025-04-25 | 6.87 | $7.02 | 447400 |
| 2025-04-24 | 6.88 | $6.98 | 328500 |
| 2025-04-23 | 6.90 | $6.96 | 421100 |
| 2025-04-22 | 6.92 | $6.77 | 330405 |
| 2025-04-21 | 6.97 | $6.68 | 463900 |
| 2025-04-17 | 7.03 | $6.79 | 492711 |
| 2025-04-16 | 7.09 | $6.64 | 633989 |
| 2025-04-15 | 7.16 | $6.69 | 629000 |
| 2025-04-14 | 7.24 | $6.55 | 921949 |
| 2025-04-11 | 7.33 | $6.57 | 817202 |
| 2025-04-10 | 7.43 | $6.70 | 880837 |
| 2025-04-09 | 7.52 | $7.03 | 1.2M |
| 2025-04-08 | 7.59 | $6.47 | 1.0M |
| 2025-04-07 | 7.72 | $6.58 | 1.7M |
| 2025-04-04 | 7.84 | $7.08 | 1.4M |
| 2025-04-03 | 7.93 | $7.84 | 440649 |
| 2025-04-02 | 7.94 | $7.96 | 557300 |
| 2025-04-01 | 7.94 | $8.05 | 495111 |
| 2025-03-31 | 7.94 | $8.01 | 1.1M |
| 2025-03-28 | 7.93 | $7.99 | 531076 |
| 2025-03-27 | 7.94 | $8.01 | 440805 |
| 2025-03-26 | 7.94 | $8.01 | 581508 |
| 2025-03-25 | 7.95 | $7.92 | 439826 |
| 2025-03-24 | 7.97 | $7.86 | 586278 |
| 2025-03-21 | 8.01 | $7.73 | 612241 |
| 2025-03-20 | 8.07 | $7.72 | 341777 |
| 2025-03-19 | 8.14 | $7.74 | 509353 |
| 2025-03-18 | 8.21 | $7.81 | 559830 |
| 2025-03-17 | 8.28 | $7.74 | 1.0M |
| 2025-03-14 | 8.37 | $8.08 | 930619 |
| 2025-03-13 | 8.44 | $7.96 | 896500 |
| 2025-03-12 | 8.52 | $8.12 | 773619 |
| 2025-03-11 | 8.59 | $8.04 | 1.3M |
| 2025-03-10 | 8.67 | $8.26 | 983222 |
| 2025-03-07 | 8.73 | $8.32 | 683800 |
| 2025-03-06 | 8.79 | $8.13 | 593701 |
| 2025-03-05 | 8.88 | $8.08 | 1.0M |
| 2025-03-04 | 8.97 | $8.15 | 922382 |
| 2025-03-03 | 9.06 | $8.22 | 1.1M |
| 2025-02-28 | 9.15 | $8.44 | 1.4M |
| 2025-02-27 | 9.23 | $8.44 | 2.0M |
| 2025-02-26 | 9.30 | $9.34 | 831800 |
| 2025-02-25 | 9.29 | $9.42 | 662576 |
| 2025-02-24 | 9.27 | $9.38 | 639968 |
| 2025-02-21 | 9.25 | $9.45 | 515800 |
| 2025-02-20 | 9.23 | $9.44 | 509919 |
| 2025-02-19 | 9.20 | $9.42 | 609917 |
| 2025-02-18 | 9.18 | $9.40 | 629310 |
| 2025-02-14 | 9.15 | $9.41 | 584588 |
| 2025-02-13 | 9.12 | $9.29 | 433800 |
| 2025-02-12 | 9.10 | $9.21 | 352925 |
| 2025-02-11 | 9.09 | $9.15 | 315167 |
| 2025-02-10 | 9.07 | $9.01 | 384212 |
| 2025-02-07 | 9.07 | $9.00 | 554118 |
| 2025-02-06 | 9.07 | $9.06 | 284222 |
| 2025-02-05 | 9.06 | $9.01 | 369631 |
| 2025-02-04 | 9.05 | $9.06 | 419792 |
| 2025-02-03 | 9.04 | $9.11 | 459926 |
| 2025-01-31 | 9.02 | $9.21 | 410611 |
| 2025-01-30 | 8.99 | $9.18 | 448650 |
| 2025-01-29 | 8.96 | $8.86 | 1.4M |
| 2025-01-28 | 8.96 | $9.30 | 352230 |
| 2025-01-27 | 8.91 | $9.23 | 517417 |
| 2025-01-24 | 8.87 | $9.36 | 475011 |
| 2025-01-23 | 8.81 | $9.27 | 671800 |
| 2025-01-22 | 8.76 | $9.03 | 413822 |
| 2025-01-21 | 8.73 | $8.96 | 481530 |
| 2025-01-17 | 8.70 | $8.95 | 532039 |
| 2025-01-16 | 8.67 | $8.86 | 373033 |
| 2025-01-15 | 8.65 | $8.66 | 400015 |
| 2025-01-14 | 8.65 | $8.67 | 225728 |
| 2025-01-13 | 8.66 | $8.54 | 304419 |
| 2025-01-10 | 8.68 | $8.52 | 374733 |
| 2025-01-08 | 8.71 | $8.62 | 295100 |
| 2025-01-07 | 8.74 | $8.63 | 610025 |
| 2025-01-06 | 8.77 | $8.74 | 423214 |
| 2025-01-03 | 8.79 | $8.84 | 372720 |
| 2025-01-02 | 8.80 | $8.87 | 552000 |
| 2024-12-31 | 8.81 | $8.71 | 1.4M |
| 2024-12-30 | 8.84 | $8.60 | 876800 |
| 2024-12-27 | 8.88 | $8.56 | 539886 |
| 2024-12-26 | 8.93 | $8.64 | 597468 |
| 2024-12-24 | 8.98 | $8.67 | 317017 |
| 2024-12-23 | 9.02 | $8.54 | 768356 |
| 2024-12-20 | 9.08 | $8.55 | 1.1M |
| 2024-12-19 | 9.14 | $8.48 | 884053 |
| 2024-12-18 | 9.21 | $8.45 | 689800 |
| 2024-12-17 | 9.29 | $8.75 | 806260 |
| 2024-12-16 | 9.34 | $9.21 | 983600 |
| 2024-12-13 | 9.34 | $9.51 | 566824 |
| 2024-12-12 | 9.31 | $9.54 | 1.3M |
| 2024-12-11 | 9.27 | $9.41 | 506400 |
| 2024-12-10 | 9.25 | $9.49 | 382398 |
| 2024-12-09 | 9.21 | $9.49 | 359400 |
| 2024-12-06 | 9.17 | $9.39 | 344400 |
| 2024-12-05 | 9.13 | $9.20 | 549435 |
| 2024-12-04 | 9.11 | $9.33 | 306000 |
| 2024-12-03 | 9.07 | $9.19 | 482206 |
| 2024-12-02 | 9.03 | $9.30 | 775800 |
| 2024-11-29 | 8.98 | $9.41 | 433335 |
| 2024-11-27 | 8.92 | $9.26 | 349100 |
| 2024-11-26 | 8.86 | $9.19 | 378800 |
| 2024-11-25 | 8.80 | $9.05 | 451200 |
| 2024-11-22 | 8.75 | $9.05 | 352041 |
| 2024-11-21 | 8.70 | $8.99 | 358226 |
| 2024-11-20 | 8.66 | $8.96 | 315600 |
| 2024-11-19 | 8.61 | $9.02 | 429297 |
| 2024-11-18 | 8.55 | $9.00 | 533161 |
| 2024-11-15 | 8.49 | $8.96 | 612567 |
| 2024-11-14 | 8.43 | $8.78 | 897559 |
| 2024-11-13 | 8.39 | $8.87 | 781101 |
| 2024-11-12 | 8.34 | $8.59 | 903303 |
| 2024-11-11 | 8.31 | $8.73 | 619766 |
| 2024-11-08 | 8.26 | $8.66 | 513209 |
| 2024-11-07 | 8.22 | $8.71 | 1.1M |
| 2024-11-06 | 8.17 | $8.55 | 1.7M |
| 2024-11-05 | 8.14 | $7.80 | 781892 |
| 2024-11-04 | 8.18 | $7.81 | 811060 |
| 2024-11-01 | 8.22 | $8.00 | 410100 |
| 2024-10-31 | 8.24 | $8.02 | 506412 |
| 2024-10-30 | 8.26 | $8.16 | 302600 |
| 2024-10-29 | 8.27 | $8.20 | 331381 |
| 2024-10-28 | 8.28 | $8.31 | 366342 |
| 2024-10-25 | 8.27 | $8.39 | 672296 |
| 2024-10-24 | 8.25 | $8.36 | 1.5M |
| 2024-10-23 | 8.24 | $8.19 | 367237 |
| 2024-10-22 | 8.24 | $8.25 | 441710 |
| 2024-10-21 | 8.24 | $8.35 | 354039 |
| 2024-10-18 | 8.23 | $8.30 | 319628 |
| 2024-10-17 | 8.22 | $8.22 | 529003 |
| 2024-10-16 | 8.22 | $8.34 | 494105 |
| 2024-10-15 | 8.21 | $8.29 | 355569 |
| 2024-10-14 | 8.20 | $8.30 | 400902 |
| 2024-10-11 | 8.20 | $8.20 | 359277 |
| 2024-10-10 | 8.21 | $8.22 | 364500 |
| 2024-10-09 | 8.22 | $8.18 | 576974 |
| 2024-10-08 | 8.24 | $8.07 | 545000 |
| 2024-10-07 | 8.27 | $8.25 | 367962 |
| 2024-10-04 | 8.30 | $8.22 | 358350 |
| 2024-10-03 | 8.32 | $8.12 | 400838 |
| 2024-10-02 | 8.37 | $8.07 | 488400 |
| 2024-10-01 | 8.42 | $8.16 | 710039 |
| 2024-09-30 | 8.47 | $8.29 | 923052 |
| 2024-09-27 | 8.51 | $8.33 | 737600 |
| 2024-09-26 | 8.55 | $8.08 | 498222 |
| 2024-09-25 | 8.62 | $8.11 | 799600 |
| 2024-09-24 | 8.69 | $8.15 | 711600 |
| 2024-09-23 | 8.76 | $8.32 | 619000 |
| 2024-09-20 | 8.82 | $8.32 | 1.5M |
| 2024-09-19 | 8.88 | $8.46 | 697039 |
| 2024-09-18 | 8.93 | $8.48 | 957613 |
| 2024-09-17 | 8.98 | $8.50 | 1.1M |
| 2024-09-16 | 9.04 | $8.67 | 1.4M |
| 2024-09-13 | 9.08 | $8.97 | 1.0M |
| 2024-09-12 | 9.09 | $8.94 | 1.1M |
| 2024-09-11 | 9.10 | $9.13 | 477076 |
| 2024-09-10 | 9.09 | $9.07 | 382784 |
| 2024-09-09 | 9.09 | $9.14 | 398120 |
| 2024-09-06 | 9.08 | $9.11 | 384084 |
| 2024-09-05 | 9.07 | $9.19 | 304825 |
| 2024-09-04 | 9.06 | $9.12 | 459500 |
| 2024-09-03 | 9.05 | $9.06 | 525804 |
| 2024-08-30 | 9.06 | $9.17 | 467027 |
| 2024-08-29 | 9.06 | $9.05 | 414015 |
| 2024-08-28 | 9.08 | $9.00 | 446834 |
| 2024-08-27 | 9.11 | $8.99 | 636086 |
| 2024-08-26 | 9.15 | $8.98 | 1.0M |
| 2024-08-23 | 9.20 | $9.35 | 975804 |
| 2024-08-22 | 9.22 | $9.12 | 341147 |
| 2024-08-21 | 9.27 | $9.08 | 308602 |
| 2024-08-20 | 9.33 | $9.04 | 349200 |
| 2024-08-19 | 9.41 | $9.18 | 620847 |
| 2024-08-16 | 9.48 | $9.04 | 389915 |
| 2024-08-15 | 9.57 | $8.95 | 562926 |
| 2024-08-14 | 9.68 | $8.78 | 504554 |
| 2024-08-13 | 9.81 | $8.70 | 771506 |
| 2024-08-12 | 9.96 | $8.70 | 889234 |
| 2024-08-09 | 10.12 | $9.01 | 636144 |
| 2024-08-08 | 10.26 | $9.13 | 832013 |
| 2024-08-07 | 10.40 | $9.07 | 2.2M |
| 2024-08-06 | 10.55 | $9.95 | 1.1M |
| 2024-08-05 | 10.63 | $10.02 | 752329 |
| 2024-08-02 | 10.70 | $10.33 | 426323 |
| 2024-08-01 | 10.75 | $10.58 | 340213 |
| 2024-07-31 | 10.77 | $10.57 | 304209 |
| 2024-07-30 | 10.79 | $10.65 | 408801 |
| 2024-07-29 | 10.81 | $10.79 | 216112 |
| 2024-07-26 | 10.82 | $10.81 | 173548 |
| 2024-07-25 | 10.82 | $10.79 | 210124 |
| 2024-07-24 | 10.83 | $10.66 | 178760 |
| 2024-07-23 | 10.85 | $10.75 | 185600 |
| 2024-07-22 | 10.86 | $10.79 | 259225 |
| 2024-07-19 | 10.86 | $10.69 | 186400 |
| 2024-07-18 | 10.87 | $10.71 | 269330 |
| 2024-07-17 | 10.89 | $10.86 | 428400 |
| 2024-07-16 | 10.88 | $10.84 | 365123 |
| 2024-07-15 | 10.88 | $10.92 | 185400 |
| 2024-07-12 | 10.88 | $11.01 | 373500 |
| 2024-07-11 | 10.86 | $11.02 | 289900 |
| 2024-07-10 | 10.85 | $10.93 | 237200 |
| 2024-07-09 | 10.84 | $10.84 | 249648 |
| 2024-07-08 | 10.85 | $10.92 | 256907 |
| 2024-07-05 | 10.85 | $10.97 | 204100 |
| 2024-07-03 | 10.85 | $10.92 | 191700 |
| 2024-07-02 | 10.86 | $10.96 | 292947 |
| 2024-07-01 | 10.87 | $10.85 | 382600 |
| 2024-06-28 | 10.88 | $10.80 | 475669 |
| 2024-06-27 | 10.91 | $10.84 | 482600 |
| 2024-06-26 | 10.93 | $10.58 | 223200 |
| 2024-06-25 | 10.97 | $10.66 | 217669 |
| 2024-06-24 | 11.01 | $10.76 | 243440 |
| 2024-06-21 | 11.04 | $10.67 | 368849 |
| 2024-06-20 | 11.08 | $10.74 | 288340 |
| 2024-06-18 | 11.11 | $10.75 | 360915 |
| 2024-06-17 | 11.14 | $10.75 | 559800 |
| 2024-06-14 | 11.17 | $10.65 | 664721 |
| 2024-06-13 | 11.21 | $11.20 | 438535 |
| 2024-06-12 | 11.20 | $11.37 | 353026 |
| 2024-06-11 | 11.17 | $11.26 | 300300 |
| 2024-06-10 | 11.14 | $11.40 | 330567 |
| 2024-06-07 | 11.10 | $11.37 | 395636 |
| 2024-06-06 | 11.06 | $11.48 | 447039 |
| 2024-06-05 | 11.00 | $11.40 | 293503 |
| 2024-06-04 | 10.95 | $11.36 | 649437 |
| 2024-06-03 | 10.90 | $11.44 | 977432 |
| 2024-05-31 | 10.83 | $11.08 | 645300 |
| 2024-05-30 | 10.79 | $10.99 | 324400 |
| 2024-05-29 | 10.76 | $10.90 | 307400 |
| 2024-05-28 | 10.73 | $10.89 | 388800 |
| 2024-05-24 | 10.70 | $10.83 | 399000 |
| 2024-05-23 | 10.68 | $10.74 | 319511 |
| 2024-05-22 | 10.65 | $10.78 | 383915 |
| 2024-05-21 | 10.62 | $10.85 | 333822 |
| 2024-05-20 | 10.58 | $10.86 | 437700 |
| 2024-05-17 | 10.54 | $10.78 | 337201 |
| 2024-05-16 | 10.50 | $10.83 | 401744 |
| 2024-05-15 | 10.45 | $10.70 | 437601 |
| 2024-05-14 | 10.42 | $10.72 | 361200 |
| 2024-05-13 | 10.37 | $10.72 | 552537 |
| 2024-05-10 | 10.33 | $10.64 | 289893 |
| 2024-05-09 | 10.29 | $10.59 | 405436 |
| 2024-05-08 | 10.25 | $10.52 | 243209 |
| 2024-05-07 | 10.22 | $10.45 | 250000 |
| 2024-05-06 | 10.19 | $10.45 | 418725 |
| 2024-05-03 | 10.16 | $10.28 | 374750 |
| 2024-05-02 | 10.15 | $10.29 | 571156 |
| 2024-05-01 | 10.13 | $10.42 | 630200 |
| 2024-04-30 | 10.10 | $10.08 | 370129 |
| 2024-04-29 | 10.11 | $10.16 | 405130 |
| 2024-04-26 | 10.10 | $10.09 | 327469 |
| 2024-04-25 | 10.10 | $9.93 | 351590 |
| 2024-04-24 | 10.13 | $10.02 | 859900 |
| 2024-04-23 | 10.14 | $10.03 | 786633 |
| 2024-04-22 | 10.15 | $10.13 | 427000 |
| 2024-04-19 | 10.16 | $10.22 | 327430 |
| 2024-04-18 | 10.15 | $10.19 | 289700 |
| 2024-04-17 | 10.15 | $10.14 | 307000 |
| 2024-04-16 | 10.15 | $10.08 | 295106 |
| 2024-04-15 | 10.16 | $10.10 | 416200 |
| 2024-04-12 | 10.16 | $10.09 | 268611 |
| 2024-04-11 | 10.17 | $10.26 | 500953 |
| 2024-04-10 | 10.16 | $10.15 | 403719 |
| 2024-04-09 | 10.16 | $10.16 | 294050 |
| 2024-04-08 | 10.17 | $10.12 | 358645 |
| 2024-04-05 | 10.18 | $10.14 | 312000 |
| 2024-04-04 | 10.19 | $10.06 | 497300 |
| 2024-04-03 | 10.21 | $10.10 | 389918 |
| 2024-04-02 | 10.23 | $10.10 | 589345 |
| 2024-04-01 | 10.25 | $10.18 | 700974 |
| 2024-03-28 | 10.27 | $10.43 | 1.2M |
| 2024-03-27 | 10.26 | $10.38 | 947700 |
| 2024-03-26 | 10.26 | $10.25 | 884315 |
| 2024-03-25 | 10.28 | $10.13 | 759538 |
| 2024-03-22 | 10.32 | $9.90 | 1.2M |
| 2024-03-21 | 10.38 | $10.17 | 1.5M |
| 2024-03-20 | 10.42 | $10.19 | 855787 |
| 2024-03-19 | 10.46 | $10.10 | 735100 |
| 2024-03-18 | 10.52 | $10.08 | 362000 |
| 2024-03-15 | 10.59 | $10.15 | 714625 |
| 2024-03-14 | 10.65 | $10.17 | 449804 |
| 2024-03-13 | 10.72 | $10.34 | 587340 |
| 2024-03-12 | 10.77 | $10.76 | 715782 |
| 2024-03-11 | 10.79 | $10.70 | 602535 |
| 2024-03-08 | 10.81 | $10.52 | 506563 |
| 2024-03-07 | 10.86 | $10.47 | 448707 |
| 2024-03-06 | 10.91 | $10.45 | 751013 |
| 2024-03-05 | 10.96 | $10.55 | 391600 |
| 2024-03-04 | 11.01 | $10.51 | 487800 |
| 2024-03-01 | 11.07 | $10.55 | 1.3M |
| 2024-02-29 | 11.13 | $10.72 | 1.1M |
| 2024-02-28 | 11.17 | $11.16 | 222000 |
| 2024-02-27 | 11.17 | $11.26 | 336700 |
| 2024-02-26 | 11.17 | $11.12 | 296644 |
| 2024-02-23 | 11.18 | $11.20 | 244000 |
| 2024-02-22 | 11.19 | $11.20 | 246600 |
| 2024-02-21 | 11.20 | $11.20 | 270900 |
| 2024-02-20 | 11.21 | $11.25 | 227127 |
| 2024-02-16 | 11.22 | $11.17 | 188500 |
| 2024-02-15 | 11.23 | $11.22 | 225000 |
| 2024-02-14 | 11.25 | $11.08 | 185300 |
| 2024-02-13 | 11.28 | $11.04 | 398345 |
| 2024-02-12 | 11.31 | $11.23 | 252100 |
| 2024-02-09 | 11.33 | $11.07 | 346500 |
| 2024-02-08 | 11.37 | $11.07 | 222411 |
| 2024-02-07 | 11.41 | $11.04 | 342928 |
| 2024-02-06 | 11.46 | $11.04 | 317909 |
| 2024-02-05 | 11.51 | $11.11 | 385029 |
| 2024-02-02 | 11.56 | $11.24 | 341481 |
| 2024-02-01 | 11.60 | $11.37 | 507549 |
| 2024-01-31 | 11.63 | $11.48 | 286185 |
| 2024-01-30 | 11.65 | $11.61 | 214415 |
| 2024-01-29 | 11.65 | $11.61 | 232742 |
| 2024-01-26 | 11.66 | $11.73 | 309800 |
| 2024-01-25 | 11.65 | $11.71 | 214511 |
| 2024-01-24 | 11.64 | $11.63 | 226747 |
| 2024-01-23 | 11.64 | $11.62 | 211793 |
| 2024-01-22 | 11.64 | $11.64 | 200177 |
| 2024-01-19 | 11.64 | $11.57 | 183821 |
| 2024-01-18 | 11.65 | $11.54 | 167911 |
| 2024-01-17 | 11.66 | $11.55 | 324020 |
| 2024-01-16 | 11.67 | $11.41 | 525908 |
| 2024-01-12 | 11.69 | $11.63 | 236149 |
| 2024-01-11 | 11.70 | $11.60 | 717580 |
| 2024-01-10 | 11.71 | $11.99 | 216200 |
| 2024-01-09 | 11.69 | $11.85 | 322999 |
| 2024-01-08 | 11.68 | $11.84 | 368230 |
| 2024-01-05 | 11.68 | $11.88 | 474657 |
| 2024-01-04 | 11.67 | $11.89 | 880140 |
| 2024-01-03 | 11.66 | $11.38 | 1.3M |
| 2024-01-02 | 11.70 | $11.60 | 369422 |
| 2023-12-29 | 11.72 | $11.54 | 484845 |
| 2023-12-28 | 11.75 | $11.65 | 385261 |
| 2023-12-27 | 11.78 | $11.57 | 341743 |
| 2023-12-26 | 11.81 | $11.55 | 371309 |
| 2023-12-22 | 11.84 | $11.51 | 255200 |
| 2023-12-21 | 11.88 | $11.50 | 455557 |
| 2023-12-20 | 11.92 | $11.56 | 373000 |
| 2023-12-19 | 11.96 | $11.68 | 439914 |
| 2023-12-18 | 11.98 | $11.57 | 742623 |
| 2023-12-15 | 12.02 | $11.71 | 1.3M |
| 2023-12-14 | 12.04 | $11.88 | 787700 |
| 2023-12-13 | 12.04 | $12.41 | 659368 |
| 2023-12-12 | 11.99 | $12.30 | 481800 |
| 2023-12-11 | 11.94 | $12.19 | 637521 |
| 2023-12-08 | 11.90 | $12.13 | 321400 |
| 2023-12-07 | 11.87 | $12.14 | 285800 |
| 2023-12-06 | 11.82 | $11.95 | 260300 |
| 2023-12-05 | 11.79 | $11.98 | 225034 |
| 2023-12-04 | 11.76 | $11.95 | 331900 |
| 2023-12-01 | 11.72 | $12.03 | 371800 |
| 2023-11-30 | 11.67 | $11.90 | 226220 |
| 2023-11-29 | 11.63 | $11.86 | 251700 |
| 2023-11-28 | 11.59 | $11.89 | 285600 |
| 2023-11-27 | 11.54 | $11.88 | 214419 |
| 2023-11-24 | 11.48 | $11.86 | 162141 |
| 2023-11-22 | 11.41 | $11.81 | 209933 |
| 2023-11-21 | 11.35 | $11.75 | 449521 |
| 2023-11-20 | 11.28 | $11.80 | 299200 |
| 2023-11-17 | 11.20 | $11.59 | 248620 |
| 2023-11-16 | 11.14 | $11.48 | 165000 |
| 2023-11-15 | 11.09 | $11.45 | 285500 |
| 2023-11-14 | 11.04 | $11.40 | 427100 |
| 2023-11-13 | 10.98 | $11.20 | 301431 |
| 2023-11-10 | 10.95 | $11.33 | 311600 |
| 2023-11-09 | 10.90 | $11.08 | 350800 |
| 2023-11-08 | 10.87 | $11.23 | 178100 |
| 2023-11-07 | 10.83 | $11.27 | 209836 |
| 2023-11-06 | 10.78 | $11.36 | 302600 |
| 2023-11-03 | 10.72 | $11.36 | 347292 |
| 2023-11-02 | 10.66 | $11.20 | 318266 |
| 2023-11-01 | 10.62 | $10.66 | 310300 |
| 2023-10-31 | 10.63 | $10.50 | 273900 |
| 2023-10-30 | 10.65 | $10.47 | 241900 |
| 2023-10-27 | 10.68 | $10.37 | 161339 |
| 2023-10-26 | 10.73 | $10.40 | 159700 |
| 2023-10-25 | 10.78 | $10.39 | 287200 |
| 2023-10-24 | 10.84 | $10.55 | 211700 |
| 2023-10-23 | 10.89 | $10.63 | 204300 |
| 2023-10-20 | 10.94 | $10.77 | 144400 |
| 2023-10-19 | 10.98 | $10.72 | 172769 |
| 2023-10-18 | 11.03 | $10.80 | 163320 |
| 2023-10-17 | 11.08 | $10.91 | 133227 |
| 2023-10-16 | 11.13 | $10.92 | 185418 |
| 2023-10-13 | 11.18 | $10.60 | 149123 |
| 2023-10-12 | 11.27 | $10.66 | 404200 |
| 2023-10-11 | 11.36 | $10.87 | 432505 |
| 2023-10-10 | 11.43 | $11.18 | 210004 |
| 2023-10-09 | 11.49 | $11.07 | 175831 |
| 2023-10-06 | 11.56 | $11.05 | 210100 |
| 2023-10-05 | 11.64 | $10.91 | 170705 |
| 2023-10-04 | 11.73 | $11.01 | 367705 |
| 2023-10-03 | 11.83 | $11.12 | 441324 |
| 2023-10-02 | 11.92 | $11.17 | 878042 |
| 2023-09-29 | 12.01 | $11.74 | 674435 |
| 2023-09-28 | 12.05 | $11.90 | 297780 |
| 2023-09-27 | 12.08 | $11.76 | 266939 |
| 2023-09-26 | 12.12 | $11.68 | 205607 |
| 2023-09-25 | 12.18 | $11.92 | 209800 |
| 2023-09-22 | 12.21 | $11.97 | 166234 |
| 2023-09-21 | 12.24 | $11.98 | 183717 |
| 2023-09-20 | 12.27 | $12.10 | 228200 |
| 2023-09-19 | 12.28 | $12.15 | 256639 |
| 2023-09-18 | 12.29 | $12.10 | 348113 |
| 2023-09-15 | 12.31 | $12.15 | 360715 |
| 2023-09-14 | 12.32 | $12.12 | 423800 |
| 2023-09-13 | 12.34 | $12.49 | 663609 |
| 2023-09-12 | 12.32 | $12.47 | 671800 |
| 2023-09-11 | 12.30 | $12.43 | 518040 |
| 2023-09-08 | 12.29 | $12.30 | 430726 |
| 2023-09-07 | 12.29 | $12.24 | 447017 |
| 2023-09-06 | 12.30 | $12.29 | 504228 |
| 2023-09-05 | 12.30 | $12.45 | 258127 |
| 2023-09-01 | 12.29 | $12.51 | 373141 |
| 2023-08-31 | 12.28 | $12.34 | 169830 |
| 2023-08-30 | 12.28 | $12.32 | 178000 |
| 2023-08-29 | 12.29 | $12.30 | 252100 |
| 2023-08-28 | 12.29 | $12.27 | 150700 |
| 2023-08-25 | 12.30 | $12.15 | 126810 |
| 2023-08-24 | 12.32 | $12.12 | 209200 |
| 2023-08-23 | 12.34 | $12.25 | 181700 |
| 2023-08-22 | 12.34 | $12.04 | 128201 |
| 2023-08-21 | 12.36 | $12.20 | 139459 |
| 2023-08-18 | 12.37 | $12.23 | 123600 |
| 2023-08-17 | 12.37 | $12.08 | 176712 |
| 2023-08-16 | 12.39 | $12.21 | 214597 |
| 2023-08-15 | 12.38 | $12.37 | 156300 |
| 2023-08-14 | 12.36 | $12.54 | 185723 |
| 2023-08-11 | 12.32 | $12.58 | 176434 |
| 2023-08-10 | 12.27 | $12.55 | 212811 |
| 2023-08-09 | 12.22 | $12.66 | 189631 |
| 2023-08-08 | 12.15 | $12.71 | 200100 |
| 2023-08-07 | 12.06 | $12.72 | 372812 |
| 2023-08-04 | 11.97 | $12.89 | 446047 |
| 2023-08-03 | 11.86 | $12.31 | 421505 |
| 2023-08-02 | 11.79 | $12.06 | 220735 |
| 2023-08-01 | 11.74 | $12.04 | 191103 |
| 2023-07-31 | 11.69 | $12.08 | 249307 |
| 2023-07-28 | 11.64 | $12.05 | 178240 |
| 2023-07-27 | 11.57 | $11.88 | 192261 |
| 2023-07-26 | 11.52 | $11.92 | 123800 |
| 2023-07-25 | 11.46 | $11.74 | 276244 |
| 2023-07-24 | 11.41 | $11.79 | 203900 |
| 2023-07-21 | 11.35 | $11.65 | 181100 |
| 2023-07-20 | 11.30 | $11.62 | 137700 |
| 2023-07-19 | 11.25 | $11.75 | 233100 |
| 2023-07-18 | 11.19 | $11.71 | 271624 |
| 2023-07-17 | 11.12 | $11.43 | 279500 |
| 2023-07-14 | 11.08 | $11.34 | 197379 |
| 2023-07-13 | 11.05 | $11.26 | 314350 |
| 2023-07-12 | 11.02 | $11.28 | 207800 |
| 2023-07-11 | 11.00 | $11.25 | 268334 |
| 2023-07-10 | 10.97 | $11.25 | 205794 |
| 2023-07-07 | 10.95 | $11.18 | 364204 |
| 2023-07-06 | 10.93 | $11.04 | 237900 |
| 2023-07-05 | 10.93 | $11.08 | 143611 |
| 2023-07-03 | 10.92 | $11.00 | 131000 |
| 2023-06-30 | 10.91 | $10.91 | 355927 |
| 2023-06-29 | 10.92 | $11.00 | 210941 |
| 2023-06-28 | 10.91 | $10.75 | 181209 |
| 2023-06-27 | 10.92 | $10.64 | 218617 |
| 2023-06-26 | 10.95 | $10.63 | 142700 |
| 2023-06-23 | 10.97 | $10.56 | 196200 |
| 2023-06-22 | 11.00 | $10.74 | 157547 |
| 2023-06-21 | 11.01 | $10.89 | 153607 |
| 2023-06-20 | 11.01 | $10.99 | 203000 |
| 2023-06-16 | 10.99 | $10.98 | 612700 |
| 2023-06-15 | 10.98 | $11.14 | 307700 |
| 2023-06-14 | 10.94 | $11.40 | 467115 |
| 2023-06-13 | 10.88 | $11.42 | 274000 |
| 2023-06-12 | 10.81 | $11.35 | 338722 |
| 2023-06-09 | 10.74 | $11.20 | 253200 |
| 2023-06-08 | 10.69 | $11.15 | 160516 |
| 2023-06-07 | 10.63 | $11.04 | 266775 |
| 2023-06-06 | 10.59 | $10.91 | 216352 |
| 2023-06-05 | 10.55 | $10.86 | 342057 |
| 2023-06-02 | 10.52 | $10.73 | 243300 |
| 2023-06-01 | 10.49 | $10.52 | 219600 |
| 2023-05-31 | 10.48 | $10.36 | 216200 |
| 2023-05-30 | 10.49 | $10.34 | 258200 |
| 2023-05-26 | 10.49 | $10.51 | 147200 |
| 2023-05-25 | 10.48 | $10.38 | 148913 |
| 2023-05-24 | 10.47 | $10.47 | 228200 |
| 2023-05-23 | 10.46 | $10.64 | 182900 |
| 2023-05-22 | 10.42 | $10.62 | 194308 |
| 2023-05-19 | 10.39 | $10.74 | 259481 |
| 2023-05-18 | 10.34 | $10.59 | 148834 |
| 2023-05-17 | 10.30 | $10.54 | 313241 |
| 2023-05-16 | 10.27 | $10.34 | 146816 |
| 2023-05-15 | 10.25 | $10.54 | 397230 |
| 2023-05-12 | 10.21 | $10.51 | 182312 |
| 2023-05-11 | 10.17 | $10.53 | 237500 |
| 2023-05-10 | 10.13 | $10.53 | 303234 |
| 2023-05-09 | 10.09 | $10.43 | 161655 |
| 2023-05-08 | 10.05 | $10.44 | 273202 |
| 2023-05-05 | 10.02 | $10.35 | 319505 |
| 2023-05-04 | 9.99 | $9.97 | 385500 |
| 2023-05-03 | 9.99 | $9.80 | 164055 |
| 2023-05-02 | 10.02 | $9.76 | 299400 |
| 2023-05-01 | 10.05 | $9.96 | 201700 |
| 2023-04-28 | 10.06 | $10.04 | 148900 |
| 2023-04-27 | 10.07 | $9.95 | 271440 |
| 2023-04-26 | 10.09 | $9.93 | 304200 |
| 2023-04-25 | 10.11 | $10.12 | 528233 |
| 2023-04-24 | 10.11 | $10.00 | 121324 |
| 2023-04-21 | 10.12 | $10.01 | 165300 |
| 2023-04-20 | 10.13 | $9.98 | 179411 |
| 2023-04-19 | 10.14 | $10.11 | 275315 |
| 2023-04-18 | 10.14 | $10.07 | 251689 |
| 2023-04-17 | 10.14 | $10.28 | 347420 |
| 2023-04-14 | 10.12 | $10.14 | 260718 |
| 2023-04-13 | 10.11 | $10.16 | 191410 |
| 2023-04-12 | 10.10 | $10.05 | 237146 |
| 2023-04-11 | 10.11 | $10.08 | 194244 |
| 2023-04-10 | 10.11 | $10.08 | 241016 |
| 2023-04-06 | 10.11 | $10.20 | 114500 |
| 2023-04-05 | 10.11 | $10.17 | 164938 |
| 2023-04-04 | 10.12 | $10.29 | 227300 |
| 2023-04-03 | 10.13 | $10.31 | 166000 |
| 2023-03-31 | 10.13 | $10.30 | 298701 |
| 2023-03-30 | 10.15 | $10.18 | 281718 |
| 2023-03-29 | 10.19 | $10.19 | 258000 |
| 2023-03-28 | 10.23 | $10.03 | 177029 |
| 2023-03-27 | 10.29 | $9.99 | 252700 |
| 2023-03-24 | 10.38 | $9.94 | 220568 |
| 2023-03-23 | 10.48 | $9.73 | 310300 |
| 2023-03-22 | 10.61 | $9.75 | 349948 |
| 2023-03-21 | 10.76 | $9.89 | 315211 |
| 2023-03-20 | 10.91 | $9.75 | 555821 |
| 2023-03-17 | 11.08 | $9.87 | 768600 |
| 2023-03-16 | 11.26 | $10.09 | 341754 |
| 2023-03-15 | 11.43 | $10.33 | 439009 |
| 2023-03-14 | 11.58 | $10.51 | 367340 |
| 2023-03-13 | 11.73 | $10.50 | 455850 |
| 2023-03-10 | 11.89 | $10.67 | 597000 |
| 2023-03-09 | 12.05 | $11.20 | 462039 |
| 2023-03-08 | 12.16 | $11.70 | 298700 |
| 2023-03-07 | 12.23 | $11.66 | 263128 |
| 2023-03-06 | 12.32 | $11.85 | 448920 |
| 2023-03-03 | 12.39 | $11.81 | 257713 |
| 2023-03-02 | 12.47 | $11.72 | 330000 |
| 2023-03-01 | 12.57 | $11.50 | 341900 |
| 2023-02-28 | 12.69 | $11.56 | 1.1M |
| 2023-02-27 | 12.82 | $12.85 | 228500 |
| 2023-02-24 | 12.83 | $12.90 | 132400 |
| 2023-02-23 | 12.84 | $12.92 | 242700 |
| 2023-02-22 | 12.84 | $12.67 | 95500 |
| 2023-02-21 | 12.87 | $12.65 | 199500 |
| 2023-02-17 | 12.91 | $12.83 | 310400 |
| 2023-02-16 | 12.93 | $12.63 | 184701 |
| 2023-02-15 | 12.97 | $12.70 | 191446 |
| 2023-02-14 | 13.01 | $12.70 | 187600 |
| 2023-02-13 | 13.05 | $12.77 | 155610 |
| 2023-02-10 | 13.09 | $12.70 | 233300 |
| 2023-02-09 | 13.13 | $12.71 | 230500 |
| 2023-02-08 | 13.18 | $12.85 | 257700 |
| 2023-02-07 | 13.21 | $13.02 | 248400 |
| 2023-02-06 | 13.23 | $13.08 | 112408 |
| 2023-02-03 | 13.24 | $13.24 | 209300 |
| 2023-02-02 | 13.24 | $13.33 | 210632 |
| 2023-02-01 | 13.23 | $13.29 | 130400 |
| 2023-01-31 | 13.22 | $13.23 | 161800 |
| 2023-01-30 | 13.21 | $13.20 | 149038 |
| 2023-01-27 | 13.21 | $13.30 | 295200 |
| 2023-01-26 | 13.19 | $13.26 | 96400 |
| 2023-01-25 | 13.18 | $13.16 | 68253 |
| 2023-01-24 | 13.18 | $13.27 | 116940 |
| 2023-01-23 | 13.16 | $13.32 | 89800 |
| 2023-01-20 | 13.13 | $13.23 | 127929 |
| 2023-01-19 | 13.12 | $13.08 | 157300 |
| 2023-01-18 | 13.11 | $13.21 | 99800 |
| 2023-01-17 | 13.08 | $13.37 | 140200 |
| 2023-01-13 | 13.04 | $13.26 | 97200 |
| 2023-01-12 | 13.01 | $13.26 | 168300 |
| 2023-01-11 | 12.98 | $13.17 | 198700 |
| 2023-01-10 | 12.95 | $13.07 | 98800 |
| 2023-01-09 | 12.93 | $13.02 | 124500 |
| 2023-01-06 | 12.91 | $12.95 | 199500 |
| 2023-01-05 | 12.90 | $13.05 | 142934 |
| 2023-01-04 | 12.88 | $13.19 | 161842 |
| 2023-01-03 | 12.84 | $13.03 | 498900 |
| 2022-12-30 | 12.82 | $12.94 | 387540 |
| 2022-12-29 | 12.81 | $13.11 | 294449 |
| 2022-12-28 | 12.78 | $12.90 | 254333 |
| 2022-12-27 | 12.77 | $12.93 | 290300 |
| 2022-12-23 | 12.77 | $13.00 | 290500 |
| 2022-12-22 | 12.76 | $12.74 | 264614 |
| 2022-12-21 | 12.77 | $12.71 | 332200 |
| 2022-12-20 | 12.80 | $12.49 | 296700 |
| 2022-12-19 | 12.85 | $12.50 | 232935 |
| 2022-12-16 | 12.90 | $12.50 | 1.2M |
| 2022-12-15 | 12.96 | $12.80 | 276504 |
| 2022-12-14 | 12.99 | $12.98 | 397915 |
| 2022-12-13 | 13.00 | $13.03 | 234723 |
| 2022-12-12 | 13.02 | $12.77 | 244126 |
| 2022-12-09 | 13.06 | $12.73 | 187300 |
| 2022-12-08 | 13.10 | $12.66 | 151600 |
| 2022-12-07 | 13.16 | $12.69 | 187900 |
| 2022-12-06 | 13.22 | $12.63 | 153806 |
| 2022-12-05 | 13.28 | $12.79 | 154600 |
| 2022-12-02 | 13.33 | $13.00 | 186300 |
| 2022-12-01 | 13.36 | $13.22 | 104138 |
| 2022-11-30 | 13.36 | $13.28 | 197440 |
| 2022-11-29 | 13.35 | $13.35 | 121837 |
| 2022-11-28 | 13.33 | $13.23 | 160752 |
| 2022-11-25 | 13.31 | $13.54 | 81636 |
| 2022-11-23 | 13.25 | $13.53 | 104600 |
| 2022-11-22 | 13.19 | $13.50 | 131818 |
| 2022-11-21 | 13.12 | $13.43 | 127021 |
| 2022-11-18 | 13.05 | $13.35 | 226833 |
| 2022-11-17 | 12.97 | $13.41 | 74700 |
| 2022-11-16 | 12.88 | $13.45 | 105000 |
| 2022-11-15 | 12.78 | $13.43 | 128728 |
| 2022-11-14 | 12.67 | $13.28 | 156300 |
| 2022-11-11 | 12.57 | $13.34 | 194340 |
| 2022-11-10 | 12.45 | $13.42 | 120224 |
| 2022-11-09 | 12.31 | $13.11 | 149640 |
| 2022-11-08 | 12.19 | $13.30 | 174509 |
| 2022-11-07 | 12.05 | $13.30 | 407744 |
| 2022-11-04 | 11.89 | $13.06 | 238920 |
| 2022-11-03 | 11.74 | $12.60 | 414454 |
| 2022-11-02 | 11.64 | $11.80 | 186700 |
| 2022-11-01 | 11.60 | $11.90 | 112136 |
| 2022-10-31 | 11.56 | $11.83 | 127409 |
| 2022-10-28 | 11.52 | $11.95 | 135700 |
| 2022-10-27 | 11.46 | $11.79 | 137800 |
| 2022-10-26 | 11.42 | $11.87 | 77549 |
| 2022-10-25 | 11.36 | $11.94 | 168300 |
| 2022-10-24 | 11.30 | $11.52 | 173200 |
| 2022-10-21 | 11.27 | $11.39 | 102200 |
| 2022-10-20 | 11.26 | $11.43 | 133707 |
| 2022-10-19 | 11.24 | $11.39 | 107000 |
| 2022-10-18 | 11.24 | $11.49 | 123100 |
| 2022-10-17 | 11.23 | $11.34 | 163000 |
| 2022-10-14 | 11.23 | $11.21 | 166600 |
| 2022-10-13 | 11.26 | $11.27 | 190600 |
| 2022-10-12 | 11.29 | $11.08 | 126900 |
| 2022-10-11 | 11.34 | $10.97 | 196131 |
| 2022-10-10 | 11.42 | $10.84 | 304500 |
| 2022-10-07 | 11.52 | $11.11 | 197300 |
| 2022-10-06 | 11.60 | $11.32 | 134000 |
| 2022-10-05 | 11.68 | $11.46 | 158200 |
| 2022-10-04 | 11.75 | $11.64 | 291043 |
| 2022-10-03 | 11.81 | $11.05 | 265300 |
| 2022-09-30 | 11.93 | $10.93 | 320900 |
| 2022-09-29 | 12.08 | $10.92 | 310829 |
| 2022-09-28 | 12.25 | $11.48 | 253800 |
| 2022-09-27 | 12.37 | $11.29 | 266707 |
| 2022-09-26 | 12.52 | $11.25 | 438600 |
| 2022-09-23 | 12.68 | $11.70 | 351411 |
| 2022-09-22 | 12.81 | $12.14 | 333900 |
| 2022-09-21 | 12.91 | $12.20 | 184438 |
| 2022-09-20 | 13.02 | $12.12 | 224423 |
| 2022-09-19 | 13.13 | $12.39 | 206629 |
| 2022-09-16 | 13.23 | $12.42 | 756200 |
| 2022-09-15 | 13.33 | $12.71 | 279049 |
| 2022-09-14 | 13.42 | $13.05 | 248304 |
| 2022-09-13 | 13.47 | $13.10 | 226625 |
| 2022-09-12 | 13.53 | $13.46 | 305900 |
| 2022-09-09 | 13.55 | $13.43 | 160913 |
| 2022-09-08 | 13.58 | $13.35 | 308000 |
| 2022-09-07 | 13.62 | $13.25 | 183607 |
| 2022-09-06 | 13.67 | $13.12 | 314223 |
| 2022-09-02 | 13.74 | $13.32 | 90347 |
| 2022-09-01 | 13.79 | $13.40 | 204901 |
| 2022-08-31 | 13.83 | $13.56 | 120800 |
| 2022-08-30 | 13.85 | $13.52 | 105135 |
| 2022-08-29 | 13.87 | $13.71 | 149753 |
| 2022-08-26 | 13.88 | $13.81 | 130000 |
| 2022-08-25 | 13.86 | $13.89 | 116500 |
| 2022-08-24 | 13.84 | $13.94 | 139100 |
| 2022-08-23 | 13.81 | $13.83 | 143612 |
| 2022-08-22 | 13.78 | $13.69 | 246700 |
| 2022-08-19 | 13.76 | $13.86 | 216800 |
| 2022-08-18 | 13.72 | $14.08 | 214932 |
| 2022-08-17 | 13.65 | $13.94 | 223142 |
| 2022-08-16 | 13.59 | $14.28 | 232426 |
| 2022-08-15 | 13.49 | $14.16 | 293249 |
| 2022-08-12 | 13.40 | $14.16 | 343335 |
| 2022-08-11 | 13.30 | $14.10 | 260122 |
| 2022-08-10 | 13.19 | $13.95 | 365000 |
| 2022-08-09 | 13.10 | $13.63 | 281831 |
| 2022-08-08 | 13.03 | $13.62 | 250825 |
| 2022-08-05 | 12.95 | $13.38 | 443900 |
| 2022-08-04 | 12.90 | $13.19 | 931218 |
| 2022-08-03 | 12.87 | $13.10 | 159200 |
| 2022-08-02 | 12.84 | $13.04 | 142931 |
| 2022-08-01 | 12.82 | $13.02 | 149800 |
| 2022-07-29 | 12.80 | $12.94 | 127100 |
| 2022-07-28 | 12.78 | $12.96 | 153333 |
| 2022-07-27 | 12.76 | $12.82 | 133402 |
| 2022-07-26 | 12.75 | $12.72 | 117200 |
| 2022-07-25 | 12.75 | $12.73 | 126247 |
| 2022-07-22 | 12.75 | $12.84 | 98865 |
| 2022-07-21 | 12.73 | $12.83 | 91900 |
| 2022-07-20 | 12.72 | $12.87 | 130453 |
| 2022-07-19 | 12.69 | $12.79 | 204436 |
| 2022-07-18 | 12.67 | $12.62 | 101306 |
| 2022-07-15 | 12.66 | $12.58 | 186953 |
| 2022-07-14 | 12.66 | $12.47 | 195922 |
| 2022-07-13 | 12.67 | $12.75 | 171610 |
| 2022-07-12 | 12.65 | $12.82 | 80033 |
| 2022-07-11 | 12.62 | $12.81 | 156900 |
| 2022-07-08 | 12.60 | $12.93 | 143918 |
| 2022-07-07 | 12.57 | $12.88 | 159000 |
| 2022-07-06 | 12.55 | $12.73 | 252300 |
| 2022-07-05 | 12.55 | $12.85 | 182531 |
| 2022-07-01 | 12.54 | $12.85 | 163500 |
| 2022-06-30 | 12.54 | $12.53 | 286827 |
| 2022-06-29 | 12.57 | $12.47 | 227745 |
| 2022-06-28 | 12.61 | $12.54 | 316341 |
| 2022-06-27 | 12.64 | $12.55 | 189400 |
| 2022-06-24 | 12.68 | $12.45 | 248100 |
| 2022-06-23 | 12.74 | $12.21 | 256500 |
| 2022-06-22 | 12.82 | $12.25 | 187058 |
| 2022-06-21 | 12.89 | $12.25 | 287826 |
| 2022-06-17 | 12.97 | $12.05 | 1.1M |
| 2022-06-16 | 13.08 | $11.87 | 632012 |
| 2022-06-15 | 13.21 | $12.30 | 465700 |
| 2022-06-14 | 13.30 | $12.68 | 600905 |
| 2022-06-13 | 13.36 | $12.72 | 662000 |
| 2022-06-10 | 13.42 | $13.46 | 300837 |
| 2022-06-09 | 13.41 | $13.56 | 280900 |
| 2022-06-08 | 13.39 | $13.54 | 283848 |
| 2022-06-07 | 13.37 | $13.66 | 277200 |
| 2022-06-06 | 13.34 | $13.59 | 135105 |
| 2022-06-03 | 13.31 | $13.47 | 170146 |
| 2022-06-02 | 13.30 | $13.55 | 127121 |
| 2022-06-01 | 13.29 | $13.54 | 156800 |
| 2022-05-31 | 13.28 | $13.43 | 265436 |
| 2022-05-27 | 13.27 | $13.68 | 396800 |
| 2022-05-26 | 13.25 | $13.25 | 179000 |
| 2022-05-25 | 13.26 | $13.04 | 196401 |
| 2022-05-24 | 13.31 | $12.77 | 175100 |
| 2022-05-23 | 13.38 | $13.01 | 286700 |
| 2022-05-20 | 13.43 | $12.70 | 392100 |
| 2022-05-19 | 13.52 | $12.94 | 417200 |
| 2022-05-18 | 13.59 | $13.19 | 352940 |
| 2022-05-17 | 13.64 | $13.61 | 286420 |
| 2022-05-16 | 13.66 | $13.56 | 315400 |
| 2022-05-13 | 13.68 | $13.38 | 475300 |
| 2022-05-12 | 13.73 | $13.35 | 266015 |
| 2022-05-11 | 13.78 | $13.52 | 139200 |
| 2022-05-10 | 13.82 | $13.65 | 335800 |
| 2022-05-09 | 13.85 | $13.58 | 404906 |
| 2022-05-06 | 13.89 | $13.93 | 130233 |
| 2022-05-05 | 13.90 | $13.75 | 176121 |
| 2022-05-04 | 13.92 | $14.00 | 215400 |
| 2022-05-03 | 13.92 | $13.65 | 198000 |
| 2022-05-02 | 13.96 | $13.43 | 332500 |
| 2022-04-29 | 14.03 | $13.70 | 127348 |
| 2022-04-28 | 14.07 | $13.93 | 286518 |
| 2022-04-27 | 14.09 | $13.80 | 201437 |
| 2022-04-26 | 14.13 | $13.56 | 204200 |
| 2022-04-25 | 14.19 | $14.00 | 205300 |
| 2022-04-22 | 14.21 | $13.99 | 294100 |
| 2022-04-21 | 14.23 | $14.25 | 207344 |
| 2022-04-20 | 14.22 | $14.27 | 260002 |
| 2022-04-19 | 14.21 | $14.27 | 199239 |
| 2022-04-18 | 14.20 | $14.33 | 166900 |
| 2022-04-14 | 14.18 | $14.26 | 166511 |
| 2022-04-13 | 14.16 | $14.32 | 91851 |
| 2022-04-12 | 14.14 | $14.10 | 224400 |
| 2022-04-11 | 14.13 | $14.14 | 160800 |
| 2022-04-08 | 14.12 | $14.16 | 120100 |
| 2022-04-07 | 14.11 | $14.05 | 204823 |
| 2022-04-06 | 14.11 | $14.10 | 141400 |
| 2022-04-05 | 14.10 | $14.28 | 216200 |
| 2022-04-04 | 14.07 | $14.31 | 214842 |
| 2022-04-01 | 14.04 | $14.36 | 147600 |
| 2022-03-31 | 14.00 | $14.30 | 280100 |
| 2022-03-30 | 13.97 | $14.26 | 217323 |
| 2022-03-29 | 13.94 | $14.15 | 224600 |
| 2022-03-28 | 13.91 | $14.11 | 200500 |
| 2022-03-25 | 13.89 | $14.09 | 179721 |
| 2022-03-24 | 13.87 | $13.95 | 133233 |
| 2022-03-23 | 13.86 | $13.88 | 170937 |
| 2022-03-22 | 13.85 | $13.91 | 125900 |
| 2022-03-21 | 13.84 | $13.89 | 356846 |
| 2022-03-18 | 13.83 | $13.58 | 991780 |
| 2022-03-17 | 13.85 | $13.86 | 298654 |
| 2022-03-16 | 13.85 | $13.54 | 377399 |
| 2022-03-15 | 13.87 | $13.99 | 437815 |
| 2022-03-14 | 13.86 | $13.99 | 499045 |
| 2022-03-11 | 13.84 | $13.93 | 167300 |
| 2022-03-10 | 13.82 | $13.99 | 248207 |
| 2022-03-09 | 13.80 | $13.92 | 127941 |
| 2022-03-08 | 13.79 | $13.85 | 292700 |
| 2022-03-07 | 13.78 | $13.80 | 275800 |
| 2022-03-04 | 13.78 | $14.08 | 187048 |
| 2022-03-03 | 13.74 | $14.08 | 187139 |
| 2022-03-02 | 13.71 | $13.98 | 295632 |
| 2022-03-01 | 13.69 | $13.65 | 164438 |
| 2022-02-28 | 13.69 | $13.74 | 176700 |
| 2022-02-25 | 13.69 | $13.71 | 150506 |
| 2022-02-24 | 13.68 | $13.49 | 361600 |
| 2022-02-23 | 13.70 | $13.47 | 213153 |
| 2022-02-22 | 13.72 | $13.54 | 248507 |
| 2022-02-18 | 13.73 | $13.64 | 196940 |
| 2022-02-17 | 13.72 | $13.78 | 133503 |
| 2022-02-16 | 13.71 | $13.81 | 162707 |
| 2022-02-15 | 13.69 | $13.70 | 113100 |
| 2022-02-14 | 13.68 | $13.62 | 204218 |
| 2022-02-11 | 13.68 | $13.89 | 242200 |
| 2022-02-10 | 13.65 | $13.82 | 138400 |
| 2022-02-09 | 13.63 | $13.87 | 131800 |
| 2022-02-08 | 13.60 | $13.89 | 209902 |
| 2022-02-07 | 13.57 | $13.84 | 151001 |
| 2022-02-04 | 13.54 | $13.73 | 161600 |
| 2022-02-03 | 13.52 | $13.71 | 125600 |
| 2022-02-02 | 13.50 | $13.74 | 169200 |
| 2022-02-01 | 13.48 | $13.65 | 155132 |
| 2022-01-31 | 13.47 | $13.54 | 217040 |
| 2022-01-28 | 13.47 | $13.40 | 180318 |
| 2022-01-27 | 13.48 | $13.30 | 175736 |
| 2022-01-26 | 13.50 | $13.30 | 188100 |
| 2022-01-25 | 13.53 | $13.38 | 208500 |
| 2022-01-24 | 13.55 | $13.10 | 498100 |
| 2022-01-21 | 13.59 | $13.23 | 327000 |
| 2022-01-20 | 13.62 | $13.59 | 218803 |
| 2022-01-19 | 13.62 | $13.69 | 193200 |
| 2022-01-18 | 13.61 | $13.71 | 230730 |
| 2022-01-14 | 13.59 | $13.67 | 210000 |
| 2022-01-13 | 13.58 | $13.63 | 161400 |
| 2022-01-12 | 13.56 | $13.80 | 217346 |
| 2022-01-11 | 13.54 | $13.65 | 138106 |
| 2022-01-10 | 13.53 | $13.61 | 168507 |
| 2022-01-07 | 13.52 | $13.64 | 123338 |
| 2022-01-06 | 13.51 | $13.52 | 170112 |
| 2022-01-05 | 13.52 | $13.52 | 207240 |
| 2022-01-04 | 13.52 | $13.64 | 218700 |
| 2022-01-03 | 13.52 | $13.59 | 226410 |
| 2021-12-31 | 13.52 | $13.51 | 314393 |
| 2021-12-30 | 13.53 | $13.43 | 329300 |
| 2021-12-29 | 13.54 | $13.48 | 227300 |
| 2021-12-28 | 13.55 | $13.54 | 207447 |
| 2021-12-27 | 13.56 | $13.59 | 195200 |
| 2021-12-23 | 13.56 | $13.52 | 187619 |
| 2021-12-22 | 13.56 | $13.40 | 182243 |
| 2021-12-21 | 13.58 | $13.24 | 467841 |
| 2021-12-20 | 13.62 | $13.25 | 389437 |
| 2021-12-17 | 13.65 | $13.18 | 863934 |
| 2021-12-16 | 13.70 | $13.42 | 332219 |
| 2021-12-15 | 13.72 | $13.82 | 306244 |
| 2021-12-14 | 13.70 | $13.84 | 298412 |
| 2021-12-13 | 13.68 | $13.79 | 162148 |
| 2021-12-10 | 13.67 | $13.95 | 139600 |
| 2021-12-09 | 13.65 | $13.83 | 191500 |
| 2021-12-08 | 13.63 | $13.92 | 232630 |
| 2021-12-07 | 13.61 | $13.89 | 180124 |
| 2021-12-06 | 13.59 | $13.75 | 229003 |
| 2021-12-03 | 13.59 | $13.59 | 155822 |
| 2021-12-02 | 13.61 | $13.58 | 262800 |
| 2021-12-01 | 13.63 | $13.24 | 184000 |
| 2021-11-30 | 13.69 | $13.35 | 184615 |
| 2021-11-29 | 13.75 | $13.45 | 188700 |
| 2021-11-26 | 13.79 | $13.49 | 202845 |
| 2021-11-24 | 13.84 | $13.61 | 84800 |
| 2021-11-23 | 13.88 | $13.65 | 138300 |
| 2021-11-22 | 13.92 | $13.53 | 161028 |
| 2021-11-19 | 13.98 | $13.55 | 184900 |
| 2021-11-18 | 14.03 | $13.70 | 189526 |
| 2021-11-17 | 14.08 | $13.69 | 198034 |
| 2021-11-16 | 14.13 | $13.72 | 733219 |
| 2021-11-15 | 14.18 | $13.73 | 748739 |
| 2021-11-12 | 14.22 | $14.04 | 463100 |
| 2021-11-11 | 14.25 | $14.18 | 175113 |
| 2021-11-10 | 14.25 | $13.98 | 216300 |
| 2021-11-09 | 14.28 | $14.06 | 474335 |
| 2021-11-08 | 14.30 | $14.34 | 169300 |
| 2021-11-05 | 14.29 | $14.34 | 174556 |
| 2021-11-04 | 14.29 | $14.28 | 207829 |
| 2021-11-03 | 14.28 | $14.32 | 240100 |
| 2021-11-02 | 14.27 | $14.35 | 156045 |
| 2021-11-01 | 14.26 | $14.28 | 167500 |
| 2021-10-29 | 14.26 | $14.36 | 144800 |
| 2021-10-28 | 14.24 | $14.35 | 87107 |
| 2021-10-27 | 14.22 | $14.19 | 99126 |
| 2021-10-26 | 14.22 | $14.25 | 118716 |
| 2021-10-25 | 14.20 | $14.31 | 161120 |
| 2021-10-22 | 14.18 | $14.31 | 103400 |
| 2021-10-21 | 14.15 | $14.36 | 94242 |
| 2021-10-20 | 14.12 | $14.28 | 122104 |
| 2021-10-19 | 14.08 | $14.26 | 127900 |
| 2021-10-18 | 14.05 | $14.14 | 140600 |
| 2021-10-15 | 14.03 | $14.20 | 177300 |
| 2021-10-14 | 13.99 | $14.17 | 174039 |
| 2021-10-13 | 13.96 | $14.24 | 210500 |
| 2021-10-12 | 13.92 | $14.14 | 143535 |
| 2021-10-11 | 13.88 | $14.12 | 119007 |
| 2021-10-08 | 13.85 | $14.20 | 309000 |
| 2021-10-07 | 13.81 | $14.10 | 171600 |
| 2021-10-06 | 13.79 | $14.23 | 178456 |
| 2021-10-05 | 13.74 | $14.09 | 202205 |
| 2021-10-04 | 13.72 | $14.01 | 454900 |
| 2021-10-01 | 13.70 | $13.98 | 410300 |
| 2021-09-30 | 13.68 | $13.57 | 318710 |
| 2021-09-29 | 13.71 | $13.68 | 196400 |
| 2021-09-28 | 13.73 | $13.49 | 348401 |
| 2021-09-27 | 13.78 | $13.63 | 135601 |
| 2021-09-24 | 13.81 | $13.60 | 137402 |
| 2021-09-23 | 13.85 | $13.62 | 176600 |
| 2021-09-22 | 13.89 | $13.54 | 242200 |
| 2021-09-21 | 13.94 | $13.47 | 182826 |
| 2021-09-20 | 14.00 | $13.36 | 531334 |
| 2021-09-17 | 14.07 | $13.54 | 514600 |
| 2021-09-16 | 14.13 | $13.70 | 218093 |
| 2021-09-15 | 14.17 | $13.94 | 378072 |
| 2021-09-14 | 14.20 | $14.13 | 279200 |
| 2021-09-13 | 14.20 | $14.09 | 295124 |
| 2021-09-10 | 14.21 | $14.11 | 125836 |
| 2021-09-09 | 14.22 | $14.25 | 146235 |
| 2021-09-08 | 14.22 | $14.17 | 166219 |
| 2021-09-07 | 14.22 | $14.10 | 258900 |
| 2021-09-03 | 14.24 | $14.30 | 130400 |
| 2021-09-02 | 14.23 | $14.38 | 115228 |
| 2021-09-01 | 14.21 | $14.24 | 152600 |
| 2021-08-31 | 14.21 | $14.29 | 145749 |
| 2021-08-30 | 14.19 | $14.30 | 154008 |
| 2021-08-27 | 14.18 | $14.39 | 133845 |
| 2021-08-26 | 14.16 | $14.19 | 197152 |
| 2021-08-25 | 14.16 | $14.29 | 244710 |
| 2021-08-24 | 14.14 | $14.06 | 212000 |
| 2021-08-23 | 14.15 | $14.08 | 242542 |
| 2021-08-20 | 14.16 | $14.15 | 119001 |
| 2021-08-19 | 14.16 | $13.75 | 282744 |
| 2021-08-18 | 14.20 | $14.12 | 174700 |
| 2021-08-17 | 14.21 | $14.26 | 157000 |
| 2021-08-16 | 14.20 | $14.38 | 186255 |
| 2021-08-13 | 14.17 | $14.35 | 121500 |
| 2021-08-12 | 14.15 | $14.26 | 93000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
3.62
2026-08-10
Close Price
$3.98
Vol: 417268
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.13
Average
9.96
Maximum
14.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 3.62 | $3.98 | 417268 |
| 2026-08-07 | 3.54 | $4.11 | 1.8M |
| 2026-08-06 | 3.40 | $3.90 | 2.9M |
| 2026-08-05 | 3.30 | $3.50 | 983525 |
| 2026-08-04 | 3.26 | $3.52 | 862201 |
| 2026-08-03 | 3.20 | $3.37 | 583422 |
| 2026-07-31 | 3.18 | $3.25 | 565569 |
| 2026-07-30 | 3.17 | $3.25 | 513384 |
| 2026-07-29 | 3.16 | $3.31 | 737410 |
| 2026-07-28 | 3.14 | $3.26 | 573302 |
| 2026-07-27 | 3.13 | $3.16 | 464176 |
| 2026-07-24 | 3.14 | $3.16 | 412800 |
| 2026-07-23 | 3.15 | $3.13 | 552600 |
| 2026-07-22 | 3.16 | $3.19 | 400501 |
| 2026-07-21 | 3.17 | $3.24 | 409600 |
| 2026-07-20 | 3.17 | $3.21 | 505200 |
| 2026-07-17 | 3.18 | $3.31 | 551582 |
| 2026-07-16 | 3.17 | $3.34 | 593632 |
| 2026-07-15 | 3.15 | $3.31 | 1.3M |
| 2026-07-14 | 3.13 | $3.16 | 629777 |
| 2026-07-13 | 3.15 | $3.15 | 864845 |
| 2026-07-10 | 3.17 | $3.26 | 403100 |
| 2026-07-09 | 3.17 | $3.16 | 493589 |
| 2026-07-08 | 3.20 | $3.18 | 655289 |
| 2026-07-07 | 3.22 | $3.20 | 731235 |
| 2026-07-06 | 3.25 | $3.25 | 729425 |
| 2026-07-02 | 3.27 | $3.36 | 646724 |
| 2026-07-01 | 3.27 | $3.45 | 1.3M |
| 2026-06-30 | 3.25 | $3.36 | 927134 |
| 2026-06-29 | 3.26 | $3.35 | 915617 |
| 2026-06-26 | 3.26 | $3.24 | 541675 |
| 2026-06-25 | 3.29 | $3.14 | 1.2M |
| 2026-06-24 | 3.35 | $3.17 | 1.1M |
| 2026-06-23 | 3.41 | $3.23 | 915616 |
| 2026-06-22 | 3.47 | $3.30 | 1.2M |
| 2026-06-18 | 3.53 | $3.41 | 1.2M |
| 2026-06-17 | 3.58 | $3.39 | 1.3M |
| 2026-06-16 | 3.63 | $3.48 | 1.3M |
| 2026-06-15 | 3.68 | $3.60 | 2.3M |
| 2026-06-12 | 3.71 | $3.79 | 634991 |
| 2026-06-11 | 3.71 | $3.72 | 535328 |
| 2026-06-10 | 3.72 | $3.73 | 519104 |
| 2026-06-09 | 3.73 | $3.68 | 392366 |
| 2026-06-08 | 3.75 | $3.66 | 674400 |
| 2026-06-05 | 3.79 | $3.68 | 941700 |
| 2026-06-04 | 3.82 | $3.81 | 614772 |
| 2026-06-03 | 3.83 | $3.73 | 788698 |
| 2026-06-02 | 3.87 | $3.92 | 517002 |
| 2026-06-01 | 3.86 | $3.95 | 889503 |
| 2026-05-29 | 3.86 | $3.85 | 863019 |
| 2026-05-28 | 3.87 | $3.85 | 986242 |
| 2026-05-27 | 3.89 | $3.75 | 427239 |
| 2026-05-26 | 3.93 | $3.70 | 756382 |
| 2026-05-22 | 3.98 | $3.73 | 575495 |
| 2026-05-21 | 4.04 | $3.72 | 879611 |
| 2026-05-20 | 4.12 | $3.88 | 1.1M |
| 2026-05-19 | 4.17 | $3.90 | 1.2M |
| 2026-05-18 | 4.22 | $3.91 | 1.2M |
| 2026-05-15 | 4.28 | $4.15 | 508114 |
| 2026-05-14 | 4.30 | $4.28 | 544433 |
| 2026-05-13 | 4.29 | $4.15 | 417747 |
| 2026-05-12 | 4.32 | $4.22 | 471849 |
| 2026-05-11 | 4.32 | $4.20 | 660256 |
| 2026-05-08 | 4.34 | $4.19 | 1.0M |
| 2026-05-07 | 4.35 | $4.36 | 707512 |
| 2026-05-06 | 4.34 | $4.36 | 625316 |
| 2026-05-05 | 4.32 | $4.38 | 729500 |
| 2026-05-04 | 4.29 | $4.39 | 601508 |
| 2026-05-01 | 4.25 | $4.39 | 413197 |
| 2026-04-30 | 4.21 | $4.32 | 518644 |
| 2026-04-29 | 4.18 | $4.17 | 288400 |
| 2026-04-28 | 4.17 | $4.24 | 519913 |
| 2026-04-27 | 4.14 | $4.14 | 398000 |
| 2026-04-24 | 4.13 | $4.14 | 418833 |
| 2026-04-23 | 4.12 | $4.09 | 523944 |
| 2026-04-22 | 4.12 | $4.25 | 522019 |
| 2026-04-21 | 4.08 | $4.23 | 655100 |
| 2026-04-20 | 4.04 | $4.34 | 1.2M |
| 2026-04-17 | 3.97 | $4.33 | 929242 |
| 2026-04-16 | 3.89 | $4.24 | 1.1M |
| 2026-04-15 | 3.81 | $4.35 | 2.4M |
| 2026-04-14 | 3.70 | $4.08 | 944900 |
| 2026-04-13 | 3.64 | $3.92 | 828349 |
| 2026-04-10 | 3.59 | $3.84 | 629000 |
| 2026-04-09 | 3.55 | $3.83 | 832030 |
| 2026-04-08 | 3.52 | $3.82 | 1.4M |
| 2026-04-07 | 3.48 | $3.75 | 831435 |
| 2026-04-06 | 3.44 | $3.75 | 1.6M |
| 2026-04-02 | 3.41 | $3.60 | 1.2M |
| 2026-04-01 | 3.40 | $3.54 | 1.3M |
| 2026-03-31 | 3.41 | $3.61 | 1.4M |
| 2026-03-30 | 3.40 | $3.54 | 1.4M |
| 2026-03-27 | 3.41 | $3.44 | 997800 |
| 2026-03-26 | 3.45 | $3.61 | 830900 |
| 2026-03-25 | 3.46 | $3.67 | 864600 |
| 2026-03-24 | 3.45 | $3.61 | 1.2M |
| 2026-03-23 | 3.46 | $3.70 | 1.5M |
| 2026-03-20 | 3.46 | $3.51 | 3.3M |
| 2026-03-19 | 3.50 | $3.61 | 1.3M |
| 2026-03-18 | 3.53 | $3.56 | 1.7M |
| 2026-03-17 | 3.57 | $3.53 | 2.5M |
| 2026-03-16 | 3.63 | $3.64 | 2.0M |
| 2026-03-13 | 3.68 | $3.62 | 1.3M |
| 2026-03-12 | 3.74 | $3.65 | 1.3M |
| 2026-03-11 | 3.81 | $3.77 | 1.6M |
| 2026-03-10 | 3.87 | $3.76 | 1.3M |
| 2026-03-09 | 3.95 | $3.80 | 1.6M |
| 2026-03-06 | 4.02 | $3.82 | 2.3M |
| 2026-03-05 | 4.11 | $3.97 | 1.6M |
| 2026-03-04 | 4.19 | $4.13 | 2.2M |
| 2026-03-03 | 4.24 | $3.97 | 2.1M |
| 2026-03-02 | 4.34 | $4.11 | 1.7M |
| 2026-02-27 | 4.42 | $4.09 | 3.0M |
| 2026-02-26 | 4.53 | $4.51 | 1.1M |
| 2026-02-25 | 4.57 | $4.62 | 817164 |
| 2026-02-24 | 4.59 | $4.53 | 1.2M |
| 2026-02-23 | 4.63 | $4.50 | 1.2M |
| 2026-02-20 | 4.69 | $4.61 | 1.2M |
| 2026-02-19 | 4.74 | $4.72 | 973400 |
| 2026-02-18 | 4.78 | $4.79 | 837843 |
| 2026-02-17 | 4.80 | $4.74 | 897417 |
| 2026-02-13 | 4.85 | $4.80 | 810432 |
| 2026-02-12 | 4.88 | $4.84 | 693951 |
| 2026-02-11 | 4.92 | $4.87 | 803700 |
| 2026-02-10 | 4.96 | $4.92 | 1.0M |
| 2026-02-09 | 4.99 | $4.79 | 762745 |
| 2026-02-06 | 5.06 | $4.86 | 1.2M |
| 2026-02-05 | 5.13 | $4.94 | 1.5M |
| 2026-02-04 | 5.19 | $5.09 | 723301 |
| 2026-02-03 | 5.24 | $4.97 | 1.5M |
| 2026-02-02 | 5.31 | $5.10 | 1.2M |
| 2026-01-30 | 5.37 | $5.18 | 675200 |
| 2026-01-29 | 5.42 | $5.23 | 783473 |
| 2026-01-28 | 5.48 | $5.15 | 859500 |
| 2026-01-27 | 5.56 | $5.24 | 2.6M |
| 2026-01-26 | 5.63 | $5.10 | 6.7M |
| 2026-01-23 | 5.74 | $5.86 | 454124 |
| 2026-01-22 | 5.71 | $5.89 | 371619 |
| 2026-01-21 | 5.67 | $5.87 | 501027 |
| 2026-01-20 | 5.63 | $5.72 | 609000 |
| 2026-01-16 | 5.61 | $5.79 | 419996 |
| 2026-01-15 | 5.58 | $5.85 | 752000 |
| 2026-01-14 | 5.53 | $5.73 | 545800 |
| 2026-01-13 | 5.49 | $5.59 | 628111 |
| 2026-01-12 | 5.48 | $5.63 | 612337 |
| 2026-01-09 | 5.46 | $5.58 | 492912 |
| 2026-01-08 | 5.45 | $5.57 | 756143 |
| 2026-01-07 | 5.44 | $5.38 | 1.0M |
| 2026-01-06 | 5.47 | $5.49 | 695954 |
| 2026-01-05 | 5.48 | $5.58 | 708200 |
| 2026-01-02 | 5.47 | $5.55 | 852175 |
| 2025-12-31 | 5.47 | $5.47 | 1.7M |
| 2025-12-30 | 5.48 | $5.44 | 1.4M |
| 2025-12-29 | 5.51 | $5.37 | 988200 |
| 2025-12-26 | 5.56 | $5.44 | 910411 |
| 2025-12-24 | 5.60 | $5.35 | 465717 |
| 2025-12-23 | 5.66 | $5.30 | 1.2M |
| 2025-12-22 | 5.75 | $5.40 | 1.2M |
| 2025-12-19 | 5.83 | $5.41 | 2.4M |
| 2025-12-18 | 5.92 | $5.62 | 946400 |
| 2025-12-17 | 5.99 | $5.70 | 1.4M |
| 2025-12-16 | 6.04 | $5.87 | 1.5M |
| 2025-12-15 | 6.07 | $5.93 | 1.6M |
| 2025-12-12 | 6.09 | $6.07 | 493214 |
| 2025-12-11 | 6.08 | $6.05 | 731501 |
| 2025-12-10 | 6.08 | $6.19 | 669100 |
| 2025-12-09 | 6.04 | $6.15 | 538128 |
| 2025-12-08 | 6.01 | $6.11 | 391128 |
| 2025-12-05 | 5.97 | $6.10 | 688420 |
| 2025-12-04 | 5.94 | $6.13 | 600256 |
| 2025-12-03 | 5.89 | $6.14 | 534074 |
| 2025-12-02 | 5.83 | $6.00 | 596561 |
| 2025-12-01 | 5.80 | $6.04 | 701011 |
| 2025-11-28 | 5.75 | $6.00 | 331448 |
| 2025-11-26 | 5.69 | $5.91 | 535419 |
| 2025-11-25 | 5.65 | $5.84 | 732603 |
| 2025-11-24 | 5.62 | $5.72 | 412145 |
| 2025-11-21 | 5.61 | $5.68 | 549977 |
| 2025-11-20 | 5.61 | $5.63 | 843755 |
| 2025-11-19 | 5.62 | $5.61 | 575366 |
| 2025-11-18 | 5.63 | $5.59 | 652647 |
| 2025-11-17 | 5.65 | $5.65 | 547334 |
| 2025-11-14 | 5.66 | $5.79 | 427836 |
| 2025-11-13 | 5.64 | $5.81 | 491116 |
| 2025-11-12 | 5.62 | $5.87 | 590938 |
| 2025-11-11 | 5.58 | $5.72 | 557414 |
| 2025-11-10 | 5.57 | $5.67 | 635559 |
| 2025-11-07 | 5.57 | $5.70 | 1.1M |
| 2025-11-06 | 5.56 | $5.78 | 698800 |
| 2025-11-05 | 5.54 | $5.52 | 745036 |
| 2025-11-04 | 5.57 | $5.56 | 521427 |
| 2025-11-03 | 5.59 | $5.63 | 1.1M |
| 2025-10-31 | 5.61 | $5.68 | 604149 |
| 2025-10-30 | 5.61 | $5.70 | 577547 |
| 2025-10-29 | 5.62 | $5.77 | 735727 |
| 2025-10-28 | 5.61 | $5.88 | 654605 |
| 2025-10-27 | 5.59 | $5.85 | 485244 |
| 2025-10-24 | 5.56 | $5.79 | 375400 |
| 2025-10-23 | 5.54 | $5.78 | 425200 |
| 2025-10-22 | 5.53 | $5.70 | 529206 |
| 2025-10-21 | 5.53 | $5.73 | 541903 |
| 2025-10-20 | 5.53 | $5.66 | 393400 |
| 2025-10-17 | 5.55 | $5.58 | 620632 |
| 2025-10-16 | 5.59 | $5.61 | 618400 |
| 2025-10-15 | 5.62 | $5.79 | 679104 |
| 2025-10-14 | 5.63 | $5.79 | 591300 |
| 2025-10-13 | 5.65 | $5.69 | 859231 |
| 2025-10-10 | 5.69 | $5.46 | 1.3M |
| 2025-10-09 | 5.78 | $5.52 | 1.3M |
| 2025-10-08 | 5.89 | $5.67 | 1.0M |
| 2025-10-07 | 5.97 | $5.84 | 751420 |
| 2025-10-06 | 6.04 | $5.91 | 1.1M |
| 2025-10-03 | 6.11 | $6.05 | 524900 |
| 2025-10-02 | 6.16 | $6.12 | 763567 |
| 2025-10-01 | 6.21 | $6.11 | 977700 |
| 2025-09-30 | 6.26 | $6.20 | 966673 |
| 2025-09-29 | 6.31 | $6.12 | 1.1M |
| 2025-09-26 | 6.39 | $6.24 | 563910 |
| 2025-09-25 | 6.45 | $6.31 | 772181 |
| 2025-09-24 | 6.51 | $6.23 | 758600 |
| 2025-09-23 | 6.60 | $6.24 | 830333 |
| 2025-09-22 | 6.70 | $6.33 | 1.1M |
| 2025-09-19 | 6.81 | $6.58 | 1.3M |
| 2025-09-18 | 6.87 | $6.65 | 900967 |
| 2025-09-17 | 6.93 | $6.62 | 783400 |
| 2025-09-16 | 7.01 | $6.72 | 927700 |
| 2025-09-15 | 7.09 | $6.93 | 1.6M |
| 2025-09-12 | 7.12 | $7.12 | 676401 |
| 2025-09-11 | 7.13 | $7.22 | 501700 |
| 2025-09-10 | 7.12 | $7.08 | 407500 |
| 2025-09-09 | 7.13 | $7.19 | 495917 |
| 2025-09-08 | 7.12 | $7.26 | 491145 |
| 2025-09-05 | 7.10 | $7.24 | 522603 |
| 2025-09-04 | 7.08 | $7.18 | 289351 |
| 2025-09-03 | 7.06 | $7.13 | 346100 |
| 2025-09-02 | 7.06 | $7.13 | 393747 |
| 2025-08-29 | 7.06 | $7.21 | 452272 |
| 2025-08-28 | 7.04 | $7.13 | 271383 |
| 2025-08-27 | 7.03 | $7.15 | 392545 |
| 2025-08-26 | 7.02 | $7.05 | 381844 |
| 2025-08-25 | 7.03 | $7.06 | 324500 |
| 2025-08-22 | 7.04 | $7.08 | 356523 |
| 2025-08-21 | 7.04 | $7.10 | 356020 |
| 2025-08-20 | 7.05 | $7.14 | 351161 |
| 2025-08-19 | 7.05 | $7.15 | 402033 |
| 2025-08-18 | 7.04 | $7.06 | 468700 |
| 2025-08-15 | 7.06 | $7.05 | 415569 |
| 2025-08-14 | 7.08 | $7.15 | 417112 |
| 2025-08-13 | 7.09 | $7.22 | 731914 |
| 2025-08-12 | 7.08 | $7.05 | 908307 |
| 2025-08-11 | 7.11 | $7.14 | 524509 |
| 2025-08-08 | 7.13 | $7.07 | 750214 |
| 2025-08-07 | 7.16 | $6.94 | 1.5M |
| 2025-08-06 | 7.23 | $7.20 | 556000 |
| 2025-08-05 | 7.25 | $7.17 | 738224 |
| 2025-08-04 | 7.29 | $7.03 | 430736 |
| 2025-08-01 | 7.36 | $7.13 | 494700 |
| 2025-07-31 | 7.43 | $7.17 | 330700 |
| 2025-07-30 | 7.49 | $7.16 | 422732 |
| 2025-07-29 | 7.57 | $7.38 | 637633 |
| 2025-07-28 | 7.62 | $7.34 | 607893 |
| 2025-07-25 | 7.68 | $7.51 | 342785 |
| 2025-07-24 | 7.71 | $7.60 | 401522 |
| 2025-07-23 | 7.74 | $7.64 | 286688 |
| 2025-07-22 | 7.75 | $7.63 | 378524 |
| 2025-07-21 | 7.78 | $7.61 | 524431 |
| 2025-07-18 | 7.81 | $7.69 | 386851 |
| 2025-07-17 | 7.82 | $7.84 | 478652 |
| 2025-07-16 | 7.81 | $7.80 | 326311 |
| 2025-07-15 | 7.81 | $7.77 | 699416 |
| 2025-07-14 | 7.81 | $7.81 | 533406 |
| 2025-07-11 | 7.80 | $7.90 | 368500 |
| 2025-07-10 | 7.77 | $7.87 | 311546 |
| 2025-07-09 | 7.74 | $7.73 | 430706 |
| 2025-07-08 | 7.74 | $7.82 | 349634 |
| 2025-07-07 | 7.71 | $7.73 | 386134 |
| 2025-07-03 | 7.70 | $7.83 | 285700 |
| 2025-07-02 | 7.67 | $7.80 | 281800 |
| 2025-07-01 | 7.64 | $7.73 | 386100 |
| 2025-06-30 | 7.62 | $7.70 | 698200 |
| 2025-06-27 | 7.60 | $7.64 | 813435 |
| 2025-06-26 | 7.59 | $7.53 | 310311 |
| 2025-06-25 | 7.60 | $7.45 | 306836 |
| 2025-06-24 | 7.63 | $7.49 | 420473 |
| 2025-06-23 | 7.66 | $7.47 | 291900 |
| 2025-06-20 | 7.69 | $7.57 | 560949 |
| 2025-06-18 | 7.71 | $7.51 | 357130 |
| 2025-06-17 | 7.75 | $7.43 | 736034 |
| 2025-06-16 | 7.81 | $7.28 | 862500 |
| 2025-06-13 | 7.90 | $7.77 | 991100 |
| 2025-06-12 | 7.91 | $7.80 | 523546 |
| 2025-06-11 | 7.92 | $7.83 | 617123 |
| 2025-06-10 | 7.91 | $7.86 | 462500 |
| 2025-06-09 | 7.90 | $7.95 | 479311 |
| 2025-06-06 | 7.87 | $7.82 | 295609 |
| 2025-06-05 | 7.86 | $7.82 | 543600 |
| 2025-06-04 | 7.84 | $7.82 | 440065 |
| 2025-06-03 | 7.82 | $7.81 | 455923 |
| 2025-06-02 | 7.80 | $7.82 | 353744 |
| 2025-05-30 | 7.78 | $7.84 | 367800 |
| 2025-05-29 | 7.74 | $7.87 | 359132 |
| 2025-05-28 | 7.69 | $7.80 | 244823 |
| 2025-05-27 | 7.64 | $7.88 | 386432 |
| 2025-05-23 | 7.57 | $7.69 | 488235 |
| 2025-05-22 | 7.53 | $7.55 | 260450 |
| 2025-05-21 | 7.50 | $7.61 | 524263 |
| 2025-05-20 | 7.47 | $7.74 | 380526 |
| 2025-05-19 | 7.39 | $7.77 | 489462 |
| 2025-05-16 | 7.30 | $7.75 | 373003 |
| 2025-05-15 | 7.20 | $7.72 | 836400 |
| 2025-05-14 | 7.09 | $7.68 | 629791 |
| 2025-05-13 | 6.97 | $7.62 | 941510 |
| 2025-05-12 | 6.84 | $7.43 | 923950 |
| 2025-05-09 | 6.73 | $7.20 | 673581 |
| 2025-05-08 | 6.65 | $7.10 | 808823 |
| 2025-05-07 | 6.59 | $6.61 | 681776 |
| 2025-05-06 | 6.62 | $6.72 | 545295 |
| 2025-05-05 | 6.63 | $6.61 | 784527 |
| 2025-05-02 | 6.67 | $6.75 | 1.2M |
| 2025-05-01 | 6.69 | $6.75 | 392821 |
| 2025-04-30 | 6.71 | $6.84 | 467943 |
| 2025-04-29 | 6.72 | $6.98 | 539900 |
| 2025-04-28 | 6.70 | $7.10 | 284538 |
| 2025-04-25 | 6.65 | $7.02 | 447400 |
| 2025-04-24 | 6.62 | $6.98 | 328500 |
| 2025-04-23 | 6.59 | $6.96 | 421100 |
| 2025-04-22 | 6.57 | $6.77 | 330405 |
| 2025-04-21 | 6.59 | $6.68 | 463900 |
| 2025-04-17 | 6.62 | $6.79 | 492711 |
| 2025-04-16 | 6.65 | $6.64 | 633989 |
| 2025-04-15 | 6.71 | $6.69 | 629000 |
| 2025-04-14 | 6.78 | $6.55 | 921949 |
| 2025-04-11 | 6.89 | $6.57 | 817202 |
| 2025-04-10 | 7.02 | $6.70 | 880837 |
| 2025-04-09 | 7.14 | $7.03 | 1.2M |
| 2025-04-08 | 7.22 | $6.47 | 1.0M |
| 2025-04-07 | 7.43 | $6.58 | 1.7M |
| 2025-04-04 | 7.65 | $7.08 | 1.4M |
| 2025-04-03 | 7.80 | $7.84 | 440649 |
| 2025-04-02 | 7.82 | $7.96 | 557300 |
| 2025-04-01 | 7.81 | $8.05 | 495111 |
| 2025-03-31 | 7.79 | $8.01 | 1.1M |
| 2025-03-28 | 7.78 | $7.99 | 531076 |
| 2025-03-27 | 7.77 | $8.01 | 440805 |
| 2025-03-26 | 7.76 | $8.01 | 581508 |
| 2025-03-25 | 7.74 | $7.92 | 439826 |
| 2025-03-24 | 7.75 | $7.86 | 586278 |
| 2025-03-21 | 7.77 | $7.73 | 612241 |
| 2025-03-20 | 7.82 | $7.72 | 341777 |
| 2025-03-19 | 7.88 | $7.74 | 509353 |
| 2025-03-18 | 7.96 | $7.81 | 559830 |
| 2025-03-17 | 8.03 | $7.74 | 1.0M |
| 2025-03-14 | 8.13 | $8.08 | 930619 |
| 2025-03-13 | 8.18 | $7.96 | 896500 |
| 2025-03-12 | 8.26 | $8.12 | 773619 |
| 2025-03-11 | 8.32 | $8.04 | 1.3M |
| 2025-03-10 | 8.42 | $8.26 | 983222 |
| 2025-03-07 | 8.48 | $8.32 | 683800 |
| 2025-03-06 | 8.54 | $8.13 | 593701 |
| 2025-03-05 | 8.65 | $8.08 | 1.0M |
| 2025-03-04 | 8.80 | $8.15 | 922382 |
| 2025-03-03 | 8.95 | $8.22 | 1.1M |
| 2025-02-28 | 9.11 | $8.44 | 1.4M |
| 2025-02-27 | 9.25 | $8.44 | 2.0M |
| 2025-02-26 | 9.41 | $9.34 | 831800 |
| 2025-02-25 | 9.41 | $9.42 | 662576 |
| 2025-02-24 | 9.39 | $9.38 | 639968 |
| 2025-02-21 | 9.37 | $9.45 | 515800 |
| 2025-02-20 | 9.34 | $9.44 | 509919 |
| 2025-02-19 | 9.30 | $9.42 | 609917 |
| 2025-02-18 | 9.26 | $9.40 | 629310 |
| 2025-02-14 | 9.22 | $9.41 | 584588 |
| 2025-02-13 | 9.17 | $9.29 | 433800 |
| 2025-02-12 | 9.13 | $9.21 | 352925 |
| 2025-02-11 | 9.11 | $9.15 | 315167 |
| 2025-02-10 | 9.09 | $9.01 | 384212 |
| 2025-02-07 | 9.10 | $9.00 | 554118 |
| 2025-02-06 | 9.11 | $9.06 | 284222 |
| 2025-02-05 | 9.11 | $9.01 | 369631 |
| 2025-02-04 | 9.12 | $9.06 | 419792 |
| 2025-02-03 | 9.12 | $9.11 | 459926 |
| 2025-01-31 | 9.11 | $9.21 | 410611 |
| 2025-01-30 | 9.08 | $9.18 | 448650 |
| 2025-01-29 | 9.05 | $8.86 | 1.4M |
| 2025-01-28 | 9.08 | $9.30 | 352230 |
| 2025-01-27 | 9.02 | $9.23 | 517417 |
| 2025-01-24 | 8.97 | $9.36 | 475011 |
| 2025-01-23 | 8.88 | $9.27 | 671800 |
| 2025-01-22 | 8.79 | $9.03 | 413822 |
| 2025-01-21 | 8.74 | $8.96 | 481530 |
| 2025-01-17 | 8.70 | $8.95 | 532039 |
| 2025-01-16 | 8.65 | $8.86 | 373033 |
| 2025-01-15 | 8.62 | $8.66 | 400015 |
| 2025-01-14 | 8.62 | $8.67 | 225728 |
| 2025-01-13 | 8.62 | $8.54 | 304419 |
| 2025-01-10 | 8.65 | $8.52 | 374733 |
| 2025-01-08 | 8.69 | $8.62 | 295100 |
| 2025-01-07 | 8.72 | $8.63 | 610025 |
| 2025-01-06 | 8.74 | $8.74 | 423214 |
| 2025-01-03 | 8.75 | $8.84 | 372720 |
| 2025-01-02 | 8.74 | $8.87 | 552000 |
| 2024-12-31 | 8.72 | $8.71 | 1.4M |
| 2024-12-30 | 8.74 | $8.60 | 876800 |
| 2024-12-27 | 8.78 | $8.56 | 539886 |
| 2024-12-26 | 8.83 | $8.64 | 597468 |
| 2024-12-24 | 8.88 | $8.67 | 317017 |
| 2024-12-23 | 8.93 | $8.54 | 768356 |
| 2024-12-20 | 9.02 | $8.55 | 1.1M |
| 2024-12-19 | 9.11 | $8.48 | 884053 |
| 2024-12-18 | 9.24 | $8.45 | 689800 |
| 2024-12-17 | 9.39 | $8.75 | 806260 |
| 2024-12-16 | 9.50 | $9.21 | 983600 |
| 2024-12-13 | 9.53 | $9.51 | 566824 |
| 2024-12-12 | 9.50 | $9.54 | 1.3M |
| 2024-12-11 | 9.46 | $9.41 | 506400 |
| 2024-12-10 | 9.44 | $9.49 | 382398 |
| 2024-12-09 | 9.39 | $9.49 | 359400 |
| 2024-12-06 | 9.34 | $9.39 | 344400 |
| 2024-12-05 | 9.30 | $9.20 | 549435 |
| 2024-12-04 | 9.28 | $9.33 | 306000 |
| 2024-12-03 | 9.24 | $9.19 | 482206 |
| 2024-12-02 | 9.22 | $9.30 | 775800 |
| 2024-11-29 | 9.17 | $9.41 | 433335 |
| 2024-11-27 | 9.09 | $9.26 | 349100 |
| 2024-11-26 | 9.03 | $9.19 | 378800 |
| 2024-11-25 | 8.97 | $9.05 | 451200 |
| 2024-11-22 | 8.92 | $9.05 | 352041 |
| 2024-11-21 | 8.87 | $8.99 | 358226 |
| 2024-11-20 | 8.82 | $8.96 | 315600 |
| 2024-11-19 | 8.77 | $9.02 | 429297 |
| 2024-11-18 | 8.70 | $9.00 | 533161 |
| 2024-11-15 | 8.62 | $8.96 | 612567 |
| 2024-11-14 | 8.54 | $8.78 | 897559 |
| 2024-11-13 | 8.48 | $8.87 | 781101 |
| 2024-11-12 | 8.39 | $8.59 | 903303 |
| 2024-11-11 | 8.34 | $8.73 | 619766 |
| 2024-11-08 | 8.26 | $8.66 | 513209 |
| 2024-11-07 | 8.17 | $8.71 | 1.1M |
| 2024-11-06 | 8.07 | $8.55 | 1.7M |
| 2024-11-05 | 7.98 | $7.80 | 781892 |
| 2024-11-04 | 8.04 | $7.81 | 811060 |
| 2024-11-01 | 8.10 | $8.00 | 410100 |
| 2024-10-31 | 8.14 | $8.02 | 506412 |
| 2024-10-30 | 8.18 | $8.16 | 302600 |
| 2024-10-29 | 8.19 | $8.20 | 331381 |
| 2024-10-28 | 8.20 | $8.31 | 366342 |
| 2024-10-25 | 8.19 | $8.39 | 672296 |
| 2024-10-24 | 8.17 | $8.36 | 1.5M |
| 2024-10-23 | 8.14 | $8.19 | 367237 |
| 2024-10-22 | 8.15 | $8.25 | 441710 |
| 2024-10-21 | 8.14 | $8.35 | 354039 |
| 2024-10-18 | 8.12 | $8.30 | 319628 |
| 2024-10-17 | 8.10 | $8.22 | 529003 |
| 2024-10-16 | 8.10 | $8.34 | 494105 |
| 2024-10-15 | 8.07 | $8.29 | 355569 |
| 2024-10-14 | 8.05 | $8.30 | 400902 |
| 2024-10-11 | 8.03 | $8.20 | 359277 |
| 2024-10-10 | 8.03 | $8.22 | 364500 |
| 2024-10-09 | 8.02 | $8.18 | 576974 |
| 2024-10-08 | 8.03 | $8.07 | 545000 |
| 2024-10-07 | 8.06 | $8.25 | 367962 |
| 2024-10-04 | 8.05 | $8.22 | 358350 |
| 2024-10-03 | 8.06 | $8.12 | 400838 |
| 2024-10-02 | 8.09 | $8.07 | 488400 |
| 2024-10-01 | 8.14 | $8.16 | 710039 |
| 2024-09-30 | 8.17 | $8.29 | 923052 |
| 2024-09-27 | 8.19 | $8.33 | 737600 |
| 2024-09-26 | 8.21 | $8.08 | 498222 |
| 2024-09-25 | 8.28 | $8.11 | 799600 |
| 2024-09-24 | 8.36 | $8.15 | 711600 |
| 2024-09-23 | 8.45 | $8.32 | 619000 |
| 2024-09-20 | 8.52 | $8.32 | 1.5M |
| 2024-09-19 | 8.60 | $8.46 | 697039 |
| 2024-09-18 | 8.67 | $8.48 | 957613 |
| 2024-09-17 | 8.74 | $8.50 | 1.1M |
| 2024-09-16 | 8.83 | $8.67 | 1.4M |
| 2024-09-13 | 8.89 | $8.97 | 1.0M |
| 2024-09-12 | 8.90 | $8.94 | 1.1M |
| 2024-09-11 | 8.93 | $9.13 | 477076 |
| 2024-09-10 | 8.91 | $9.07 | 382784 |
| 2024-09-09 | 8.91 | $9.14 | 398120 |
| 2024-09-06 | 8.90 | $9.11 | 384084 |
| 2024-09-05 | 8.89 | $9.19 | 304825 |
| 2024-09-04 | 8.86 | $9.12 | 459500 |
| 2024-09-03 | 8.85 | $9.06 | 525804 |
| 2024-08-30 | 8.85 | $9.17 | 467027 |
| 2024-08-29 | 8.83 | $9.05 | 414015 |
| 2024-08-28 | 8.84 | $9.00 | 446834 |
| 2024-08-27 | 8.86 | $8.99 | 636086 |
| 2024-08-26 | 8.89 | $8.98 | 1.0M |
| 2024-08-23 | 8.92 | $9.35 | 975804 |
| 2024-08-22 | 8.89 | $9.12 | 341147 |
| 2024-08-21 | 8.90 | $9.08 | 308602 |
| 2024-08-20 | 8.93 | $9.04 | 349200 |
| 2024-08-19 | 8.97 | $9.18 | 620847 |
| 2024-08-16 | 9.00 | $9.04 | 389915 |
| 2024-08-15 | 9.06 | $8.95 | 562926 |
| 2024-08-14 | 9.15 | $8.78 | 504554 |
| 2024-08-13 | 9.30 | $8.70 | 771506 |
| 2024-08-12 | 9.49 | $8.70 | 889234 |
| 2024-08-09 | 9.72 | $9.01 | 636144 |
| 2024-08-08 | 9.92 | $9.13 | 832013 |
| 2024-08-07 | 10.13 | $9.07 | 2.2M |
| 2024-08-06 | 10.38 | $9.95 | 1.1M |
| 2024-08-05 | 10.50 | $10.02 | 752329 |
| 2024-08-02 | 10.61 | $10.33 | 426323 |
| 2024-08-01 | 10.68 | $10.58 | 340213 |
| 2024-07-31 | 10.71 | $10.57 | 304209 |
| 2024-07-30 | 10.75 | $10.65 | 408801 |
| 2024-07-29 | 10.78 | $10.79 | 216112 |
| 2024-07-26 | 10.78 | $10.81 | 173548 |
| 2024-07-25 | 10.78 | $10.79 | 210124 |
| 2024-07-24 | 10.78 | $10.66 | 178760 |
| 2024-07-23 | 10.81 | $10.75 | 185600 |
| 2024-07-22 | 10.83 | $10.79 | 259225 |
| 2024-07-19 | 10.84 | $10.69 | 186400 |
| 2024-07-18 | 10.88 | $10.71 | 269330 |
| 2024-07-17 | 10.91 | $10.86 | 428400 |
| 2024-07-16 | 10.92 | $10.84 | 365123 |
| 2024-07-15 | 10.94 | $10.92 | 185400 |
| 2024-07-12 | 10.94 | $11.01 | 373500 |
| 2024-07-11 | 10.92 | $11.02 | 289900 |
| 2024-07-10 | 10.90 | $10.93 | 237200 |
| 2024-07-09 | 10.89 | $10.84 | 249648 |
| 2024-07-08 | 10.90 | $10.92 | 256907 |
| 2024-07-05 | 10.89 | $10.97 | 204100 |
| 2024-07-03 | 10.87 | $10.92 | 191700 |
| 2024-07-02 | 10.86 | $10.96 | 292947 |
| 2024-07-01 | 10.84 | $10.85 | 382600 |
| 2024-06-28 | 10.84 | $10.80 | 475669 |
| 2024-06-27 | 10.86 | $10.84 | 482600 |
| 2024-06-26 | 10.86 | $10.58 | 223200 |
| 2024-06-25 | 10.92 | $10.66 | 217669 |
| 2024-06-24 | 10.97 | $10.76 | 243440 |
| 2024-06-21 | 11.02 | $10.67 | 368849 |
| 2024-06-20 | 11.08 | $10.74 | 288340 |
| 2024-06-18 | 11.14 | $10.75 | 360915 |
| 2024-06-17 | 11.21 | $10.75 | 559800 |
| 2024-06-14 | 11.29 | $10.65 | 664721 |
| 2024-06-13 | 11.40 | $11.20 | 438535 |
| 2024-06-12 | 11.41 | $11.37 | 353026 |
| 2024-06-11 | 11.38 | $11.26 | 300300 |
| 2024-06-10 | 11.37 | $11.40 | 330567 |
| 2024-06-07 | 11.33 | $11.37 | 395636 |
| 2024-06-06 | 11.29 | $11.48 | 447039 |
| 2024-06-05 | 11.21 | $11.40 | 293503 |
| 2024-06-04 | 11.14 | $11.36 | 649437 |
| 2024-06-03 | 11.07 | $11.44 | 977432 |
| 2024-05-31 | 10.96 | $11.08 | 645300 |
| 2024-05-30 | 10.91 | $10.99 | 324400 |
| 2024-05-29 | 10.87 | $10.90 | 307400 |
| 2024-05-28 | 10.84 | $10.89 | 388800 |
| 2024-05-24 | 10.81 | $10.83 | 399000 |
| 2024-05-23 | 10.79 | $10.74 | 319511 |
| 2024-05-22 | 10.78 | $10.78 | 383915 |
| 2024-05-21 | 10.76 | $10.85 | 333822 |
| 2024-05-20 | 10.72 | $10.86 | 437700 |
| 2024-05-17 | 10.67 | $10.78 | 337201 |
| 2024-05-16 | 10.63 | $10.83 | 401744 |
| 2024-05-15 | 10.57 | $10.70 | 437601 |
| 2024-05-14 | 10.52 | $10.72 | 361200 |
| 2024-05-13 | 10.47 | $10.72 | 552537 |
| 2024-05-10 | 10.40 | $10.64 | 289893 |
| 2024-05-09 | 10.35 | $10.59 | 405436 |
| 2024-05-08 | 10.29 | $10.52 | 243209 |
| 2024-05-07 | 10.24 | $10.45 | 250000 |
| 2024-05-06 | 10.19 | $10.45 | 418725 |
| 2024-05-03 | 10.14 | $10.28 | 374750 |
| 2024-05-02 | 10.11 | $10.29 | 571156 |
| 2024-05-01 | 10.08 | $10.42 | 630200 |
| 2024-04-30 | 10.02 | $10.08 | 370129 |
| 2024-04-29 | 10.02 | $10.16 | 405130 |
| 2024-04-26 | 10.00 | $10.09 | 327469 |
| 2024-04-25 | 10.00 | $9.93 | 351590 |
| 2024-04-24 | 10.03 | $10.02 | 859900 |
| 2024-04-23 | 10.05 | $10.03 | 786633 |
| 2024-04-22 | 10.06 | $10.13 | 427000 |
| 2024-04-19 | 10.06 | $10.22 | 327430 |
| 2024-04-18 | 10.05 | $10.19 | 289700 |
| 2024-04-17 | 10.03 | $10.14 | 307000 |
| 2024-04-16 | 10.03 | $10.08 | 295106 |
| 2024-04-15 | 10.04 | $10.10 | 416200 |
| 2024-04-12 | 10.04 | $10.09 | 268611 |
| 2024-04-11 | 10.05 | $10.26 | 500953 |
| 2024-04-10 | 10.03 | $10.15 | 403719 |
| 2024-04-09 | 10.03 | $10.16 | 294050 |
| 2024-04-08 | 10.02 | $10.12 | 358645 |
| 2024-04-05 | 10.03 | $10.14 | 312000 |
| 2024-04-04 | 10.04 | $10.06 | 497300 |
| 2024-04-03 | 10.06 | $10.10 | 389918 |
| 2024-04-02 | 10.08 | $10.10 | 589345 |
| 2024-04-01 | 10.10 | $10.18 | 700974 |
| 2024-03-28 | 10.12 | $10.43 | 1.2M |
| 2024-03-27 | 10.08 | $10.38 | 947700 |
| 2024-03-26 | 10.05 | $10.25 | 884315 |
| 2024-03-25 | 10.05 | $10.13 | 759538 |
| 2024-03-22 | 10.07 | $9.90 | 1.2M |
| 2024-03-21 | 10.14 | $10.17 | 1.5M |
| 2024-03-20 | 10.18 | $10.19 | 855787 |
| 2024-03-19 | 10.21 | $10.10 | 735100 |
| 2024-03-18 | 10.27 | $10.08 | 362000 |
| 2024-03-15 | 10.35 | $10.15 | 714625 |
| 2024-03-14 | 10.43 | $10.17 | 449804 |
| 2024-03-13 | 10.52 | $10.34 | 587340 |
| 2024-03-12 | 10.58 | $10.76 | 715782 |
| 2024-03-11 | 10.58 | $10.70 | 602535 |
| 2024-03-08 | 10.58 | $10.52 | 506563 |
| 2024-03-07 | 10.62 | $10.47 | 448707 |
| 2024-03-06 | 10.69 | $10.45 | 751013 |
| 2024-03-05 | 10.77 | $10.55 | 391600 |
| 2024-03-04 | 10.84 | $10.51 | 487800 |
| 2024-03-01 | 10.93 | $10.55 | 1.3M |
| 2024-02-29 | 11.03 | $10.72 | 1.1M |
| 2024-02-28 | 11.12 | $11.16 | 222000 |
| 2024-02-27 | 11.12 | $11.26 | 336700 |
| 2024-02-26 | 11.11 | $11.12 | 296644 |
| 2024-02-23 | 11.12 | $11.20 | 244000 |
| 2024-02-22 | 11.12 | $11.20 | 246600 |
| 2024-02-21 | 11.11 | $11.20 | 270900 |
| 2024-02-20 | 11.11 | $11.25 | 227127 |
| 2024-02-16 | 11.10 | $11.17 | 188500 |
| 2024-02-15 | 11.11 | $11.22 | 225000 |
| 2024-02-14 | 11.10 | $11.08 | 185300 |
| 2024-02-13 | 11.13 | $11.04 | 398345 |
| 2024-02-12 | 11.17 | $11.23 | 252100 |
| 2024-02-09 | 11.18 | $11.07 | 346500 |
| 2024-02-08 | 11.22 | $11.07 | 222411 |
| 2024-02-07 | 11.27 | $11.04 | 342928 |
| 2024-02-06 | 11.34 | $11.04 | 317909 |
| 2024-02-05 | 11.42 | $11.11 | 385029 |
| 2024-02-02 | 11.49 | $11.24 | 341481 |
| 2024-02-01 | 11.56 | $11.37 | 507549 |
| 2024-01-31 | 11.60 | $11.48 | 286185 |
| 2024-01-30 | 11.63 | $11.61 | 214415 |
| 2024-01-29 | 11.64 | $11.61 | 232742 |
| 2024-01-26 | 11.65 | $11.73 | 309800 |
| 2024-01-25 | 11.63 | $11.71 | 214511 |
| 2024-01-24 | 11.62 | $11.63 | 226747 |
| 2024-01-23 | 11.62 | $11.62 | 211793 |
| 2024-01-22 | 11.62 | $11.64 | 200177 |
| 2024-01-19 | 11.62 | $11.57 | 183821 |
| 2024-01-18 | 11.64 | $11.54 | 167911 |
| 2024-01-17 | 11.66 | $11.55 | 324020 |
| 2024-01-16 | 11.68 | $11.41 | 525908 |
| 2024-01-12 | 11.74 | $11.63 | 236149 |
| 2024-01-11 | 11.77 | $11.60 | 717580 |
| 2024-01-10 | 11.80 | $11.99 | 216200 |
| 2024-01-09 | 11.75 | $11.85 | 322999 |
| 2024-01-08 | 11.73 | $11.84 | 368230 |
| 2024-01-05 | 11.70 | $11.88 | 474657 |
| 2024-01-04 | 11.67 | $11.89 | 880140 |
| 2024-01-03 | 11.62 | $11.38 | 1.3M |
| 2024-01-02 | 11.68 | $11.60 | 369422 |
| 2023-12-29 | 11.69 | $11.54 | 484845 |
| 2023-12-28 | 11.73 | $11.65 | 385261 |
| 2023-12-27 | 11.74 | $11.57 | 341743 |
| 2023-12-26 | 11.78 | $11.55 | 371309 |
| 2023-12-22 | 11.82 | $11.51 | 255200 |
| 2023-12-21 | 11.88 | $11.50 | 455557 |
| 2023-12-20 | 11.95 | $11.56 | 373000 |
| 2023-12-19 | 12.02 | $11.68 | 439914 |
| 2023-12-18 | 12.07 | $11.57 | 742623 |
| 2023-12-15 | 12.15 | $11.71 | 1.3M |
| 2023-12-14 | 12.22 | $11.88 | 787700 |
| 2023-12-13 | 12.25 | $12.41 | 659368 |
| 2023-12-12 | 12.19 | $12.30 | 481800 |
| 2023-12-11 | 12.13 | $12.19 | 637521 |
| 2023-12-08 | 12.08 | $12.13 | 321400 |
| 2023-12-07 | 12.04 | $12.14 | 285800 |
| 2023-12-06 | 11.99 | $11.95 | 260300 |
| 2023-12-05 | 11.96 | $11.98 | 225034 |
| 2023-12-04 | 11.93 | $11.95 | 331900 |
| 2023-12-01 | 11.89 | $12.03 | 371800 |
| 2023-11-30 | 11.83 | $11.90 | 226220 |
| 2023-11-29 | 11.79 | $11.86 | 251700 |
| 2023-11-28 | 11.74 | $11.89 | 285600 |
| 2023-11-27 | 11.68 | $11.88 | 214419 |
| 2023-11-24 | 11.62 | $11.86 | 162141 |
| 2023-11-22 | 11.54 | $11.81 | 209933 |
| 2023-11-21 | 11.47 | $11.75 | 449521 |
| 2023-11-20 | 11.39 | $11.80 | 299200 |
| 2023-11-17 | 11.29 | $11.59 | 248620 |
| 2023-11-16 | 11.21 | $11.48 | 165000 |
| 2023-11-15 | 11.15 | $11.45 | 285500 |
| 2023-11-14 | 11.08 | $11.40 | 427100 |
| 2023-11-13 | 11.01 | $11.20 | 301431 |
| 2023-11-10 | 10.97 | $11.33 | 311600 |
| 2023-11-09 | 10.90 | $11.08 | 350800 |
| 2023-11-08 | 10.88 | $11.23 | 178100 |
| 2023-11-07 | 10.81 | $11.27 | 209836 |
| 2023-11-06 | 10.73 | $11.36 | 302600 |
| 2023-11-03 | 10.62 | $11.36 | 347292 |
| 2023-11-02 | 10.49 | $11.20 | 318266 |
| 2023-11-01 | 10.37 | $10.66 | 310300 |
| 2023-10-31 | 10.36 | $10.50 | 273900 |
| 2023-10-30 | 10.37 | $10.47 | 241900 |
| 2023-10-27 | 10.40 | $10.37 | 161339 |
| 2023-10-26 | 10.46 | $10.40 | 159700 |
| 2023-10-25 | 10.52 | $10.39 | 287200 |
| 2023-10-24 | 10.59 | $10.55 | 211700 |
| 2023-10-23 | 10.64 | $10.63 | 204300 |
| 2023-10-20 | 10.69 | $10.77 | 144400 |
| 2023-10-19 | 10.72 | $10.72 | 172769 |
| 2023-10-18 | 10.77 | $10.80 | 163320 |
| 2023-10-17 | 10.81 | $10.91 | 133227 |
| 2023-10-16 | 10.84 | $10.92 | 185418 |
| 2023-10-13 | 10.87 | $10.60 | 149123 |
| 2023-10-12 | 10.97 | $10.66 | 404200 |
| 2023-10-11 | 11.08 | $10.87 | 432505 |
| 2023-10-10 | 11.17 | $11.18 | 210004 |
| 2023-10-09 | 11.21 | $11.07 | 175831 |
| 2023-10-06 | 11.28 | $11.05 | 210100 |
| 2023-10-05 | 11.37 | $10.91 | 170705 |
| 2023-10-04 | 11.50 | $11.01 | 367705 |
| 2023-10-03 | 11.63 | $11.12 | 441324 |
| 2023-10-02 | 11.76 | $11.17 | 878042 |
| 2023-09-29 | 11.91 | $11.74 | 674435 |
| 2023-09-28 | 11.96 | $11.90 | 297780 |
| 2023-09-27 | 11.98 | $11.76 | 266939 |
| 2023-09-26 | 12.04 | $11.68 | 205607 |
| 2023-09-25 | 12.13 | $11.92 | 209800 |
| 2023-09-22 | 12.17 | $11.97 | 166234 |
| 2023-09-21 | 12.22 | $11.98 | 183717 |
| 2023-09-20 | 12.27 | $12.10 | 228200 |
| 2023-09-19 | 12.30 | $12.15 | 256639 |
| 2023-09-18 | 12.33 | $12.10 | 348113 |
| 2023-09-15 | 12.37 | $12.15 | 360715 |
| 2023-09-14 | 12.41 | $12.12 | 423800 |
| 2023-09-13 | 12.46 | $12.49 | 663609 |
| 2023-09-12 | 12.44 | $12.47 | 671800 |
| 2023-09-11 | 12.42 | $12.43 | 518040 |
| 2023-09-08 | 12.40 | $12.30 | 430726 |
| 2023-09-07 | 12.41 | $12.24 | 447017 |
| 2023-09-06 | 12.43 | $12.29 | 504228 |
| 2023-09-05 | 12.44 | $12.45 | 258127 |
| 2023-09-01 | 12.42 | $12.51 | 373141 |
| 2023-08-31 | 12.38 | $12.34 | 169830 |
| 2023-08-30 | 12.38 | $12.32 | 178000 |
| 2023-08-29 | 12.37 | $12.30 | 252100 |
| 2023-08-28 | 12.37 | $12.27 | 150700 |
| 2023-08-25 | 12.37 | $12.15 | 126810 |
| 2023-08-24 | 12.39 | $12.12 | 209200 |
| 2023-08-23 | 12.43 | $12.25 | 181700 |
| 2023-08-22 | 12.44 | $12.04 | 128201 |
| 2023-08-21 | 12.50 | $12.20 | 139459 |
| 2023-08-18 | 12.53 | $12.23 | 123600 |
| 2023-08-17 | 12.56 | $12.08 | 176712 |
| 2023-08-16 | 12.62 | $12.21 | 214597 |
| 2023-08-15 | 12.66 | $12.37 | 156300 |
| 2023-08-14 | 12.68 | $12.54 | 185723 |
| 2023-08-11 | 12.65 | $12.58 | 176434 |
| 2023-08-10 | 12.62 | $12.55 | 212811 |
| 2023-08-09 | 12.58 | $12.66 | 189631 |
| 2023-08-08 | 12.50 | $12.71 | 200100 |
| 2023-08-07 | 12.41 | $12.72 | 372812 |
| 2023-08-04 | 12.29 | $12.89 | 446047 |
| 2023-08-03 | 12.12 | $12.31 | 421505 |
| 2023-08-02 | 12.03 | $12.06 | 220735 |
| 2023-08-01 | 11.99 | $12.04 | 191103 |
| 2023-07-31 | 11.94 | $12.08 | 249307 |
| 2023-07-28 | 11.87 | $12.05 | 178240 |
| 2023-07-27 | 11.80 | $11.88 | 192261 |
| 2023-07-26 | 11.75 | $11.92 | 123800 |
| 2023-07-25 | 11.68 | $11.74 | 276244 |
| 2023-07-24 | 11.63 | $11.79 | 203900 |
| 2023-07-21 | 11.57 | $11.65 | 181100 |
| 2023-07-20 | 11.52 | $11.62 | 137700 |
| 2023-07-19 | 11.47 | $11.75 | 233100 |
| 2023-07-18 | 11.38 | $11.71 | 271624 |
| 2023-07-17 | 11.29 | $11.43 | 279500 |
| 2023-07-14 | 11.24 | $11.34 | 197379 |
| 2023-07-13 | 11.20 | $11.26 | 314350 |
| 2023-07-12 | 11.17 | $11.28 | 207800 |
| 2023-07-11 | 11.13 | $11.25 | 268334 |
| 2023-07-10 | 11.09 | $11.25 | 205794 |
| 2023-07-07 | 11.04 | $11.18 | 364204 |
| 2023-07-06 | 11.00 | $11.04 | 237900 |
| 2023-07-05 | 10.98 | $11.08 | 143611 |
| 2023-07-03 | 10.95 | $11.00 | 131000 |
| 2023-06-30 | 10.93 | $10.91 | 355927 |
| 2023-06-29 | 10.92 | $11.00 | 210941 |
| 2023-06-28 | 10.89 | $10.75 | 181209 |
| 2023-06-27 | 10.92 | $10.64 | 218617 |
| 2023-06-26 | 10.96 | $10.63 | 142700 |
| 2023-06-23 | 11.02 | $10.56 | 196200 |
| 2023-06-22 | 11.10 | $10.74 | 157547 |
| 2023-06-21 | 11.16 | $10.89 | 153607 |
| 2023-06-20 | 11.19 | $10.99 | 203000 |
| 2023-06-16 | 11.20 | $10.98 | 612700 |
| 2023-06-15 | 11.21 | $11.14 | 307700 |
| 2023-06-14 | 11.19 | $11.40 | 467115 |
| 2023-06-13 | 11.12 | $11.42 | 274000 |
| 2023-06-12 | 11.02 | $11.35 | 338722 |
| 2023-06-09 | 10.92 | $11.20 | 253200 |
| 2023-06-08 | 10.84 | $11.15 | 160516 |
| 2023-06-07 | 10.75 | $11.04 | 266775 |
| 2023-06-06 | 10.68 | $10.91 | 216352 |
| 2023-06-05 | 10.61 | $10.86 | 342057 |
| 2023-06-02 | 10.55 | $10.73 | 243300 |
| 2023-06-01 | 10.50 | $10.52 | 219600 |
| 2023-05-31 | 10.48 | $10.36 | 216200 |
| 2023-05-30 | 10.50 | $10.34 | 258200 |
| 2023-05-26 | 10.53 | $10.51 | 147200 |
| 2023-05-25 | 10.52 | $10.38 | 148913 |
| 2023-05-24 | 10.54 | $10.47 | 228200 |
| 2023-05-23 | 10.54 | $10.64 | 182900 |
| 2023-05-22 | 10.51 | $10.62 | 194308 |
| 2023-05-19 | 10.47 | $10.74 | 259481 |
| 2023-05-18 | 10.40 | $10.59 | 148834 |
| 2023-05-17 | 10.36 | $10.54 | 313241 |
| 2023-05-16 | 10.31 | $10.34 | 146816 |
| 2023-05-15 | 10.30 | $10.54 | 397230 |
| 2023-05-12 | 10.25 | $10.51 | 182312 |
| 2023-05-11 | 10.19 | $10.53 | 237500 |
| 2023-05-10 | 10.12 | $10.53 | 303234 |
| 2023-05-09 | 10.04 | $10.43 | 161655 |
| 2023-05-08 | 9.97 | $10.44 | 273202 |
| 2023-05-05 | 9.88 | $10.35 | 319505 |
| 2023-05-04 | 9.81 | $9.97 | 385500 |
| 2023-05-03 | 9.80 | $9.80 | 164055 |
| 2023-05-02 | 9.82 | $9.76 | 299400 |
| 2023-05-01 | 9.86 | $9.96 | 201700 |
| 2023-04-28 | 9.87 | $10.04 | 148900 |
| 2023-04-27 | 9.86 | $9.95 | 271440 |
| 2023-04-26 | 9.87 | $9.93 | 304200 |
| 2023-04-25 | 9.89 | $10.12 | 528233 |
| 2023-04-24 | 9.87 | $10.00 | 121324 |
| 2023-04-21 | 9.88 | $10.01 | 165300 |
| 2023-04-20 | 9.89 | $9.98 | 179411 |
| 2023-04-19 | 9.90 | $10.11 | 275315 |
| 2023-04-18 | 9.90 | $10.07 | 251689 |
| 2023-04-17 | 9.90 | $10.28 | 347420 |
| 2023-04-14 | 9.86 | $10.14 | 260718 |
| 2023-04-13 | 9.85 | $10.16 | 191410 |
| 2023-04-12 | 9.83 | $10.05 | 237146 |
| 2023-04-11 | 9.83 | $10.08 | 194244 |
| 2023-04-10 | 9.84 | $10.08 | 241016 |
| 2023-04-06 | 9.84 | $10.20 | 114500 |
| 2023-04-05 | 9.83 | $10.17 | 164938 |
| 2023-04-04 | 9.82 | $10.29 | 227300 |
| 2023-04-03 | 9.79 | $10.31 | 166000 |
| 2023-03-31 | 9.75 | $10.30 | 298701 |
| 2023-03-30 | 9.72 | $10.18 | 281718 |
| 2023-03-29 | 9.71 | $10.19 | 258000 |
| 2023-03-28 | 9.69 | $10.03 | 177029 |
| 2023-03-27 | 9.72 | $9.99 | 252700 |
| 2023-03-24 | 9.76 | $9.94 | 220568 |
| 2023-03-23 | 9.83 | $9.73 | 310300 |
| 2023-03-22 | 9.95 | $9.75 | 349948 |
| 2023-03-21 | 10.10 | $9.89 | 315211 |
| 2023-03-20 | 10.24 | $9.75 | 555821 |
| 2023-03-17 | 10.44 | $9.87 | 768600 |
| 2023-03-16 | 10.65 | $10.09 | 341754 |
| 2023-03-15 | 10.86 | $10.33 | 439009 |
| 2023-03-14 | 11.05 | $10.51 | 367340 |
| 2023-03-13 | 11.24 | $10.50 | 455850 |
| 2023-03-10 | 11.46 | $10.67 | 597000 |
| 2023-03-09 | 11.69 | $11.20 | 462039 |
| 2023-03-08 | 11.85 | $11.70 | 298700 |
| 2023-03-07 | 11.92 | $11.66 | 263128 |
| 2023-03-06 | 12.02 | $11.85 | 448920 |
| 2023-03-03 | 12.10 | $11.81 | 257713 |
| 2023-03-02 | 12.20 | $11.72 | 330000 |
| 2023-03-01 | 12.34 | $11.50 | 341900 |
| 2023-02-28 | 12.55 | $11.56 | 1.1M |
| 2023-02-27 | 12.78 | $12.85 | 228500 |
| 2023-02-24 | 12.77 | $12.90 | 132400 |
| 2023-02-23 | 12.76 | $12.92 | 242700 |
| 2023-02-22 | 12.74 | $12.67 | 95500 |
| 2023-02-21 | 12.77 | $12.65 | 199500 |
| 2023-02-17 | 12.81 | $12.83 | 310400 |
| 2023-02-16 | 12.82 | $12.63 | 184701 |
| 2023-02-15 | 12.87 | $12.70 | 191446 |
| 2023-02-14 | 12.91 | $12.70 | 187600 |
| 2023-02-13 | 12.97 | $12.77 | 155610 |
| 2023-02-10 | 13.02 | $12.70 | 233300 |
| 2023-02-09 | 13.09 | $12.71 | 230500 |
| 2023-02-08 | 13.17 | $12.85 | 257700 |
| 2023-02-07 | 13.23 | $13.02 | 248400 |
| 2023-02-06 | 13.27 | $13.08 | 112408 |
| 2023-02-03 | 13.30 | $13.24 | 209300 |
| 2023-02-02 | 13.31 | $13.33 | 210632 |
| 2023-02-01 | 13.29 | $13.29 | 130400 |
| 2023-01-31 | 13.28 | $13.23 | 161800 |
| 2023-01-30 | 13.28 | $13.20 | 149038 |
| 2023-01-27 | 13.28 | $13.30 | 295200 |
| 2023-01-26 | 13.26 | $13.26 | 96400 |
| 2023-01-25 | 13.25 | $13.16 | 68253 |
| 2023-01-24 | 13.26 | $13.27 | 116940 |
| 2023-01-23 | 13.24 | $13.32 | 89800 |
| 2023-01-20 | 13.21 | $13.23 | 127929 |
| 2023-01-19 | 13.19 | $13.08 | 157300 |
| 2023-01-18 | 13.20 | $13.21 | 99800 |
| 2023-01-17 | 13.19 | $13.37 | 140200 |
| 2023-01-13 | 13.13 | $13.26 | 97200 |
| 2023-01-12 | 13.09 | $13.26 | 168300 |
| 2023-01-11 | 13.05 | $13.17 | 198700 |
| 2023-01-10 | 13.02 | $13.07 | 98800 |
| 2023-01-09 | 13.00 | $13.02 | 124500 |
| 2023-01-06 | 12.99 | $12.95 | 199500 |
| 2023-01-05 | 12.99 | $13.05 | 142934 |
| 2023-01-04 | 12.97 | $13.19 | 161842 |
| 2023-01-03 | 12.92 | $13.03 | 498900 |
| 2022-12-30 | 12.89 | $12.94 | 387540 |
| 2022-12-29 | 12.88 | $13.11 | 294449 |
| 2022-12-28 | 12.83 | $12.90 | 254333 |
| 2022-12-27 | 12.81 | $12.93 | 290300 |
| 2022-12-23 | 12.79 | $13.00 | 290500 |
| 2022-12-22 | 12.75 | $12.74 | 264614 |
| 2022-12-21 | 12.76 | $12.71 | 332200 |
| 2022-12-20 | 12.77 | $12.49 | 296700 |
| 2022-12-19 | 12.84 | $12.50 | 232935 |
| 2022-12-16 | 12.91 | $12.50 | 1.2M |
| 2022-12-15 | 12.99 | $12.80 | 276504 |
| 2022-12-14 | 13.02 | $12.98 | 397915 |
| 2022-12-13 | 13.03 | $13.03 | 234723 |
| 2022-12-12 | 13.02 | $12.77 | 244126 |
| 2022-12-09 | 13.06 | $12.73 | 187300 |
| 2022-12-08 | 13.12 | $12.66 | 151600 |
| 2022-12-07 | 13.20 | $12.69 | 187900 |
| 2022-12-06 | 13.28 | $12.63 | 153806 |
| 2022-12-05 | 13.39 | $12.79 | 154600 |
| 2022-12-02 | 13.49 | $13.00 | 186300 |
| 2022-12-01 | 13.55 | $13.22 | 104138 |
| 2022-11-30 | 13.57 | $13.28 | 197440 |
| 2022-11-29 | 13.58 | $13.35 | 121837 |
| 2022-11-28 | 13.58 | $13.23 | 160752 |
| 2022-11-25 | 13.60 | $13.54 | 81636 |
| 2022-11-23 | 13.55 | $13.53 | 104600 |
| 2022-11-22 | 13.50 | $13.50 | 131818 |
| 2022-11-21 | 13.44 | $13.43 | 127021 |
| 2022-11-18 | 13.38 | $13.35 | 226833 |
| 2022-11-17 | 13.33 | $13.41 | 74700 |
| 2022-11-16 | 13.25 | $13.45 | 105000 |
| 2022-11-15 | 13.15 | $13.43 | 128728 |
| 2022-11-14 | 13.04 | $13.28 | 156300 |
| 2022-11-11 | 12.93 | $13.34 | 194340 |
| 2022-11-10 | 12.79 | $13.42 | 120224 |
| 2022-11-09 | 12.62 | $13.11 | 149640 |
| 2022-11-08 | 12.47 | $13.30 | 174509 |
| 2022-11-07 | 12.26 | $13.30 | 407744 |
| 2022-11-04 | 12.02 | $13.06 | 238920 |
| 2022-11-03 | 11.79 | $12.60 | 414454 |
| 2022-11-02 | 11.61 | $11.80 | 186700 |
| 2022-11-01 | 11.58 | $11.90 | 112136 |
| 2022-10-31 | 11.52 | $11.83 | 127409 |
| 2022-10-28 | 11.47 | $11.95 | 135700 |
| 2022-10-27 | 11.38 | $11.79 | 137800 |
| 2022-10-26 | 11.32 | $11.87 | 77549 |
| 2022-10-25 | 11.23 | $11.94 | 168300 |
| 2022-10-24 | 11.11 | $11.52 | 173200 |
| 2022-10-21 | 11.06 | $11.39 | 102200 |
| 2022-10-20 | 11.04 | $11.43 | 133707 |
| 2022-10-19 | 11.01 | $11.39 | 107000 |
| 2022-10-18 | 10.98 | $11.49 | 123100 |
| 2022-10-17 | 10.93 | $11.34 | 163000 |
| 2022-10-14 | 10.90 | $11.21 | 166600 |
| 2022-10-13 | 10.90 | $11.27 | 190600 |
| 2022-10-12 | 10.90 | $11.08 | 126900 |
| 2022-10-11 | 10.93 | $10.97 | 196131 |
| 2022-10-10 | 11.00 | $10.84 | 304500 |
| 2022-10-07 | 11.11 | $11.11 | 197300 |
| 2022-10-06 | 11.18 | $11.32 | 134000 |
| 2022-10-05 | 11.23 | $11.46 | 158200 |
| 2022-10-04 | 11.26 | $11.64 | 291043 |
| 2022-10-03 | 11.26 | $11.05 | 265300 |
| 2022-09-30 | 11.39 | $10.93 | 320900 |
| 2022-09-29 | 11.56 | $10.92 | 310829 |
| 2022-09-28 | 11.77 | $11.48 | 253800 |
| 2022-09-27 | 11.90 | $11.29 | 266707 |
| 2022-09-26 | 12.10 | $11.25 | 438600 |
| 2022-09-23 | 12.33 | $11.70 | 351411 |
| 2022-09-22 | 12.52 | $12.14 | 333900 |
| 2022-09-21 | 12.64 | $12.20 | 184438 |
| 2022-09-20 | 12.77 | $12.12 | 224423 |
| 2022-09-19 | 12.94 | $12.39 | 206629 |
| 2022-09-16 | 13.08 | $12.42 | 756200 |
| 2022-09-15 | 13.24 | $12.71 | 279049 |
| 2022-09-14 | 13.36 | $13.05 | 248304 |
| 2022-09-13 | 13.44 | $13.10 | 226625 |
| 2022-09-12 | 13.51 | $13.46 | 305900 |
| 2022-09-09 | 13.52 | $13.43 | 160913 |
| 2022-09-08 | 13.54 | $13.35 | 308000 |
| 2022-09-07 | 13.58 | $13.25 | 183607 |
| 2022-09-06 | 13.64 | $13.12 | 314223 |
| 2022-09-02 | 13.74 | $13.32 | 90347 |
| 2022-09-01 | 13.82 | $13.40 | 204901 |
| 2022-08-31 | 13.89 | $13.56 | 120800 |
| 2022-08-30 | 13.93 | $13.52 | 105135 |
| 2022-08-29 | 14.00 | $13.71 | 149753 |
| 2022-08-26 | 14.02 | $13.81 | 130000 |
| 2022-08-25 | 14.03 | $13.89 | 116500 |
| 2022-08-24 | 14.03 | $13.94 | 139100 |
| 2022-08-23 | 14.01 | $13.83 | 143612 |
| 2022-08-22 | 14.01 | $13.69 | 246700 |
| 2022-08-19 | 14.03 | $13.86 | 216800 |
| 2022-08-18 | 14.03 | $14.08 | 214932 |
| 2022-08-17 | 13.97 | $13.94 | 223142 |
| 2022-08-16 | 13.93 | $14.28 | 232426 |
| 2022-08-15 | 13.81 | $14.16 | 293249 |
| 2022-08-12 | 13.69 | $14.16 | 343335 |
| 2022-08-11 | 13.55 | $14.10 | 260122 |
| 2022-08-10 | 13.40 | $13.95 | 365000 |
| 2022-08-09 | 13.26 | $13.63 | 281831 |
| 2022-08-08 | 13.16 | $13.62 | 250825 |
| 2022-08-05 | 13.05 | $13.38 | 443900 |
| 2022-08-04 | 12.97 | $13.19 | 931218 |
| 2022-08-03 | 12.92 | $13.10 | 159200 |
| 2022-08-02 | 12.87 | $13.04 | 142931 |
| 2022-08-01 | 12.83 | $13.02 | 149800 |
| 2022-07-29 | 12.79 | $12.94 | 127100 |
| 2022-07-28 | 12.76 | $12.96 | 153333 |
| 2022-07-27 | 12.72 | $12.82 | 133402 |
| 2022-07-26 | 12.70 | $12.72 | 117200 |
| 2022-07-25 | 12.70 | $12.73 | 126247 |
| 2022-07-22 | 12.70 | $12.84 | 98865 |
| 2022-07-21 | 12.67 | $12.83 | 91900 |
| 2022-07-20 | 12.65 | $12.87 | 130453 |
| 2022-07-19 | 12.61 | $12.79 | 204436 |
| 2022-07-18 | 12.58 | $12.62 | 101306 |
| 2022-07-15 | 12.59 | $12.58 | 186953 |
| 2022-07-14 | 12.60 | $12.47 | 195922 |
| 2022-07-13 | 12.65 | $12.75 | 171610 |
| 2022-07-12 | 12.64 | $12.82 | 80033 |
| 2022-07-11 | 12.61 | $12.81 | 156900 |
| 2022-07-08 | 12.58 | $12.93 | 143918 |
| 2022-07-07 | 12.53 | $12.88 | 159000 |
| 2022-07-06 | 12.48 | $12.73 | 252300 |
| 2022-07-05 | 12.45 | $12.85 | 182531 |
| 2022-07-01 | 12.39 | $12.85 | 163500 |
| 2022-06-30 | 12.33 | $12.53 | 286827 |
| 2022-06-29 | 12.32 | $12.47 | 227745 |
| 2022-06-28 | 12.33 | $12.54 | 316341 |
| 2022-06-27 | 12.33 | $12.55 | 189400 |
| 2022-06-24 | 12.33 | $12.45 | 248100 |
| 2022-06-23 | 12.35 | $12.21 | 256500 |
| 2022-06-22 | 12.43 | $12.25 | 187058 |
| 2022-06-21 | 12.51 | $12.25 | 287826 |
| 2022-06-17 | 12.61 | $12.05 | 1.1M |
| 2022-06-16 | 12.77 | $11.87 | 632012 |
| 2022-06-15 | 13.00 | $12.30 | 465700 |
| 2022-06-14 | 13.17 | $12.68 | 600905 |
| 2022-06-13 | 13.29 | $12.72 | 662000 |
| 2022-06-10 | 13.42 | $13.46 | 300837 |
| 2022-06-09 | 13.42 | $13.56 | 280900 |
| 2022-06-08 | 13.39 | $13.54 | 283848 |
| 2022-06-07 | 13.37 | $13.66 | 277200 |
| 2022-06-06 | 13.32 | $13.59 | 135105 |
| 2022-06-03 | 13.28 | $13.47 | 170146 |
| 2022-06-02 | 13.25 | $13.55 | 127121 |
| 2022-06-01 | 13.21 | $13.54 | 156800 |
| 2022-05-31 | 13.16 | $13.43 | 265436 |
| 2022-05-27 | 13.12 | $13.68 | 396800 |
| 2022-05-26 | 13.03 | $13.25 | 179000 |
| 2022-05-25 | 13.02 | $13.04 | 196401 |
| 2022-05-24 | 13.05 | $12.77 | 175100 |
| 2022-05-23 | 13.15 | $13.01 | 286700 |
| 2022-05-20 | 13.21 | $12.70 | 392100 |
| 2022-05-19 | 13.35 | $12.94 | 417200 |
| 2022-05-18 | 13.46 | $13.19 | 352940 |
| 2022-05-17 | 13.54 | $13.61 | 286420 |
| 2022-05-16 | 13.55 | $13.56 | 315400 |
| 2022-05-13 | 13.56 | $13.38 | 475300 |
| 2022-05-12 | 13.62 | $13.35 | 266015 |
| 2022-05-11 | 13.69 | $13.52 | 139200 |
| 2022-05-10 | 13.74 | $13.65 | 335800 |
| 2022-05-09 | 13.78 | $13.58 | 404906 |
| 2022-05-06 | 13.83 | $13.93 | 130233 |
| 2022-05-05 | 13.82 | $13.75 | 176121 |
| 2022-05-04 | 13.84 | $14.00 | 215400 |
| 2022-05-03 | 13.82 | $13.65 | 198000 |
| 2022-05-02 | 13.87 | $13.43 | 332500 |
| 2022-04-29 | 13.97 | $13.70 | 127348 |
| 2022-04-28 | 14.03 | $13.93 | 286518 |
| 2022-04-27 | 14.05 | $13.80 | 201437 |
| 2022-04-26 | 14.10 | $13.56 | 204200 |
| 2022-04-25 | 14.22 | $14.00 | 205300 |
| 2022-04-22 | 14.25 | $13.99 | 294100 |
| 2022-04-21 | 14.30 | $14.25 | 207344 |
| 2022-04-20 | 14.30 | $14.27 | 260002 |
| 2022-04-19 | 14.29 | $14.27 | 199239 |
| 2022-04-18 | 14.28 | $14.33 | 166900 |
| 2022-04-14 | 14.25 | $14.26 | 166511 |
| 2022-04-13 | 14.24 | $14.32 | 91851 |
| 2022-04-12 | 14.20 | $14.10 | 224400 |
| 2022-04-11 | 14.21 | $14.14 | 160800 |
| 2022-04-08 | 14.21 | $14.16 | 120100 |
| 2022-04-07 | 14.21 | $14.05 | 204823 |
| 2022-04-06 | 14.23 | $14.10 | 141400 |
| 2022-04-05 | 14.24 | $14.28 | 216200 |
| 2022-04-04 | 14.21 | $14.31 | 214842 |
| 2022-04-01 | 14.18 | $14.36 | 147600 |
| 2022-03-31 | 14.12 | $14.30 | 280100 |
| 2022-03-30 | 14.07 | $14.26 | 217323 |
| 2022-03-29 | 14.01 | $14.15 | 224600 |
| 2022-03-28 | 13.97 | $14.11 | 200500 |
| 2022-03-25 | 13.93 | $14.09 | 179721 |
| 2022-03-24 | 13.89 | $13.95 | 133233 |
| 2022-03-23 | 13.88 | $13.88 | 170937 |
| 2022-03-22 | 13.87 | $13.91 | 125900 |
| 2022-03-21 | 13.86 | $13.89 | 356846 |
| 2022-03-18 | 13.84 | $13.58 | 991780 |
| 2022-03-17 | 13.89 | $13.86 | 298654 |
| 2022-03-16 | 13.89 | $13.54 | 377399 |
| 2022-03-15 | 13.96 | $13.99 | 437815 |
| 2022-03-14 | 13.94 | $13.99 | 499045 |
| 2022-03-11 | 13.92 | $13.93 | 167300 |
| 2022-03-10 | 13.91 | $13.99 | 248207 |
| 2022-03-09 | 13.88 | $13.92 | 127941 |
| 2022-03-08 | 13.86 | $13.85 | 292700 |
| 2022-03-07 | 13.85 | $13.80 | 275800 |
| 2022-03-04 | 13.86 | $14.08 | 187048 |
| 2022-03-03 | 13.80 | $14.08 | 187139 |
| 2022-03-02 | 13.73 | $13.98 | 295632 |
| 2022-03-01 | 13.67 | $13.65 | 164438 |
| 2022-02-28 | 13.68 | $13.74 | 176700 |
| 2022-02-25 | 13.66 | $13.71 | 150506 |
| 2022-02-24 | 13.65 | $13.49 | 361600 |
| 2022-02-23 | 13.68 | $13.47 | 213153 |
| 2022-02-22 | 13.72 | $13.54 | 248507 |
| 2022-02-18 | 13.76 | $13.64 | 196940 |
| 2022-02-17 | 13.77 | $13.78 | 133503 |
| 2022-02-16 | 13.77 | $13.81 | 162707 |
| 2022-02-15 | 13.75 | $13.70 | 113100 |
| 2022-02-14 | 13.75 | $13.62 | 204218 |
| 2022-02-11 | 13.77 | $13.89 | 242200 |
| 2022-02-10 | 13.73 | $13.82 | 138400 |
| 2022-02-09 | 13.71 | $13.87 | 131800 |
| 2022-02-08 | 13.67 | $13.89 | 209902 |
| 2022-02-07 | 13.61 | $13.84 | 151001 |
| 2022-02-04 | 13.56 | $13.73 | 161600 |
| 2022-02-03 | 13.53 | $13.71 | 125600 |
| 2022-02-02 | 13.49 | $13.74 | 169200 |
| 2022-02-01 | 13.44 | $13.65 | 155132 |
| 2022-01-31 | 13.40 | $13.54 | 217040 |
| 2022-01-28 | 13.38 | $13.40 | 180318 |
| 2022-01-27 | 13.39 | $13.30 | 175736 |
| 2022-01-26 | 13.41 | $13.30 | 188100 |
| 2022-01-25 | 13.45 | $13.38 | 208500 |
| 2022-01-24 | 13.47 | $13.10 | 498100 |
| 2022-01-21 | 13.55 | $13.23 | 327000 |
| 2022-01-20 | 13.63 | $13.59 | 218803 |
| 2022-01-19 | 13.63 | $13.69 | 193200 |
| 2022-01-18 | 13.62 | $13.71 | 230730 |
| 2022-01-14 | 13.60 | $13.67 | 210000 |
| 2022-01-13 | 13.59 | $13.63 | 161400 |
| 2022-01-12 | 13.58 | $13.80 | 217346 |
| 2022-01-11 | 13.53 | $13.65 | 138106 |
| 2022-01-10 | 13.51 | $13.61 | 168507 |
| 2022-01-07 | 13.50 | $13.64 | 123338 |
| 2022-01-06 | 13.48 | $13.52 | 170112 |
| 2022-01-05 | 13.48 | $13.52 | 207240 |
| 2022-01-04 | 13.48 | $13.64 | 218700 |
| 2022-01-03 | 13.45 | $13.59 | 226410 |
| 2021-12-31 | 13.43 | $13.51 | 314393 |
| 2021-12-30 | 13.43 | $13.43 | 329300 |
| 2021-12-29 | 13.44 | $13.48 | 227300 |
| 2021-12-28 | 13.45 | $13.54 | 207447 |
| 2021-12-27 | 13.44 | $13.59 | 195200 |
| 2021-12-23 | 13.42 | $13.52 | 187619 |
| 2021-12-22 | 13.42 | $13.40 | 182243 |
| 2021-12-21 | 13.44 | $13.24 | 467841 |
| 2021-12-20 | 13.50 | $13.25 | 389437 |
| 2021-12-17 | 13.57 | $13.18 | 863934 |
| 2021-12-16 | 13.67 | $13.42 | 332219 |
| 2021-12-15 | 13.73 | $13.82 | 306244 |
| 2021-12-14 | 13.71 | $13.84 | 298412 |
| 2021-12-13 | 13.69 | $13.79 | 162148 |
| 2021-12-10 | 13.68 | $13.95 | 139600 |
| 2021-12-09 | 13.63 | $13.83 | 191500 |
| 2021-12-08 | 13.60 | $13.92 | 232630 |
| 2021-12-07 | 13.55 | $13.89 | 180124 |
| 2021-12-06 | 13.49 | $13.75 | 229003 |
| 2021-12-03 | 13.46 | $13.59 | 155822 |
| 2021-12-02 | 13.46 | $13.58 | 262800 |
| 2021-12-01 | 13.46 | $13.24 | 184000 |
| 2021-11-30 | 13.53 | $13.35 | 184615 |
| 2021-11-29 | 13.60 | $13.45 | 188700 |
| 2021-11-26 | 13.65 | $13.49 | 202845 |
| 2021-11-24 | 13.70 | $13.61 | 84800 |
| 2021-11-23 | 13.74 | $13.65 | 138300 |
| 2021-11-22 | 13.78 | $13.53 | 161028 |
| 2021-11-19 | 13.85 | $13.55 | 184900 |
| 2021-11-18 | 13.93 | $13.70 | 189526 |
| 2021-11-17 | 13.98 | $13.69 | 198034 |
| 2021-11-16 | 14.06 | $13.72 | 733219 |
| 2021-11-15 | 14.13 | $13.73 | 748739 |
| 2021-11-12 | 14.22 | $14.04 | 463100 |
| 2021-11-11 | 14.25 | $14.18 | 175113 |
| 2021-11-10 | 14.26 | $13.98 | 216300 |
| 2021-11-09 | 14.31 | $14.06 | 474335 |
| 2021-11-08 | 14.36 | $14.34 | 169300 |
| 2021-11-05 | 14.35 | $14.34 | 174556 |
| 2021-11-04 | 14.34 | $14.28 | 207829 |
| 2021-11-03 | 14.34 | $14.32 | 240100 |
| 2021-11-02 | 14.34 | $14.35 | 156045 |
| 2021-11-01 | 14.32 | $14.28 | 167500 |
| 2021-10-29 | 14.32 | $14.36 | 144800 |
| 2021-10-28 | 14.30 | $14.35 | 87107 |
| 2021-10-27 | 14.27 | $14.19 | 99126 |
| 2021-10-26 | 14.28 | $14.25 | 118716 |
| 2021-10-25 | 14.27 | $14.31 | 161120 |
| 2021-10-22 | 14.25 | $14.31 | 103400 |
| 2021-10-21 | 14.22 | $14.36 | 94242 |
| 2021-10-20 | 14.18 | $14.28 | 122104 |
| 2021-10-19 | 14.15 | $14.26 | 127900 |
| 2021-10-18 | 14.11 | $14.14 | 140600 |
| 2021-10-15 | 14.10 | $14.20 | 177300 |
| 2021-10-14 | 14.07 | $14.17 | 174039 |
| 2021-10-13 | 14.04 | $14.24 | 210500 |
| 2021-10-12 | 13.99 | $14.14 | 143535 |
| 2021-10-11 | 13.96 | $14.12 | 119007 |
| 2021-10-08 | 13.93 | $14.20 | 309000 |
| 2021-10-07 | 13.87 | $14.10 | 171600 |
| 2021-10-06 | 13.82 | $14.23 | 178456 |
| 2021-10-05 | 13.74 | $14.09 | 202205 |
| 2021-10-04 | 13.68 | $14.01 | 454900 |
| 2021-10-01 | 13.62 | $13.98 | 410300 |
| 2021-09-30 | 13.56 | $13.57 | 318710 |
| 2021-09-29 | 13.58 | $13.68 | 196400 |
| 2021-09-28 | 13.58 | $13.49 | 348401 |
| 2021-09-27 | 13.63 | $13.63 | 135601 |
| 2021-09-24 | 13.65 | $13.60 | 137402 |
| 2021-09-23 | 13.68 | $13.62 | 176600 |
| 2021-09-22 | 13.71 | $13.54 | 242200 |
| 2021-09-21 | 13.77 | $13.47 | 182826 |
| 2021-09-20 | 13.85 | $13.36 | 531334 |
| 2021-09-17 | 13.97 | $13.54 | 514600 |
| 2021-09-16 | 14.07 | $13.70 | 218093 |
| 2021-09-15 | 14.15 | $13.94 | 378072 |
| 2021-09-14 | 14.19 | $14.13 | 279200 |
| 2021-09-13 | 14.21 | $14.09 | 295124 |
| 2021-09-10 | 14.23 | $14.11 | 125836 |
| 2021-09-09 | 14.25 | $14.25 | 146235 |
| 2021-09-08 | 14.25 | $14.17 | 166219 |
| 2021-09-07 | 14.26 | $14.10 | 258900 |
| 2021-09-03 | 14.29 | $14.30 | 130400 |
| 2021-09-02 | 14.28 | $14.38 | 115228 |
| 2021-09-01 | 14.25 | $14.24 | 152600 |
| 2021-08-31 | 14.25 | $14.29 | 145749 |
| 2021-08-30 | 14.23 | $14.30 | 154008 |
| 2021-08-27 | 14.21 | $14.39 | 133845 |
| 2021-08-26 | 14.17 | $14.19 | 197152 |
| 2021-08-25 | 14.17 | $14.29 | 244710 |
| 2021-08-24 | 14.14 | $14.06 | 212000 |
| 2021-08-23 | 14.15 | $14.08 | 242542 |
| 2021-08-20 | 14.16 | $14.15 | 119001 |
| 2021-08-19 | 14.16 | $13.75 | 282744 |
| 2021-08-18 | 14.25 | $14.12 | 174700 |
| 2021-08-17 | 14.27 | $14.26 | 157000 |
| 2021-08-16 | 14.26 | $14.38 | 186255 |
| 2021-08-13 | 14.23 | $14.35 | 121500 |
| 2021-08-12 | 14.19 | $14.26 | 93000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
3.82
2026-08-10
Close Price
$3.98
Vol: 417268
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.13
Average
9.96
Maximum
14.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 3.82 | $3.98 | 417268 |
| 2026-08-07 | 3.71 | $4.11 | 1.8M |
| 2026-08-06 | 3.54 | $3.90 | 2.9M |
| 2026-08-05 | 3.39 | $3.50 | 983525 |
| 2026-08-04 | 3.34 | $3.52 | 862201 |
| 2026-08-03 | 3.27 | $3.37 | 583422 |
| 2026-07-31 | 3.23 | $3.25 | 565569 |
| 2026-07-30 | 3.22 | $3.25 | 513384 |
| 2026-07-29 | 3.21 | $3.31 | 737410 |
| 2026-07-28 | 3.18 | $3.26 | 573302 |
| 2026-07-27 | 3.16 | $3.16 | 464176 |
| 2026-07-24 | 3.17 | $3.16 | 412800 |
| 2026-07-23 | 3.18 | $3.13 | 552600 |
| 2026-07-22 | 3.20 | $3.19 | 400501 |
| 2026-07-21 | 3.21 | $3.24 | 409600 |
| 2026-07-20 | 3.21 | $3.21 | 505200 |
| 2026-07-17 | 3.22 | $3.31 | 551582 |
| 2026-07-16 | 3.19 | $3.34 | 593632 |
| 2026-07-15 | 3.16 | $3.31 | 1.3M |
| 2026-07-14 | 3.13 | $3.16 | 629777 |
| 2026-07-13 | 3.14 | $3.15 | 864845 |
| 2026-07-10 | 3.16 | $3.26 | 403100 |
| 2026-07-09 | 3.15 | $3.16 | 493589 |
| 2026-07-08 | 3.17 | $3.18 | 655289 |
| 2026-07-07 | 3.20 | $3.20 | 731235 |
| 2026-07-06 | 3.22 | $3.25 | 729425 |
| 2026-07-02 | 3.24 | $3.36 | 646724 |
| 2026-07-01 | 3.23 | $3.45 | 1.3M |
| 2026-06-30 | 3.19 | $3.36 | 927134 |
| 2026-06-29 | 3.18 | $3.35 | 915617 |
| 2026-06-26 | 3.16 | $3.24 | 541675 |
| 2026-06-25 | 3.19 | $3.14 | 1.2M |
| 2026-06-24 | 3.25 | $3.17 | 1.1M |
| 2026-06-23 | 3.32 | $3.23 | 915616 |
| 2026-06-22 | 3.39 | $3.30 | 1.2M |
| 2026-06-18 | 3.46 | $3.41 | 1.2M |
| 2026-06-17 | 3.51 | $3.39 | 1.3M |
| 2026-06-16 | 3.58 | $3.48 | 1.3M |
| 2026-06-15 | 3.64 | $3.60 | 2.3M |
| 2026-06-12 | 3.67 | $3.79 | 634991 |
| 2026-06-11 | 3.65 | $3.72 | 535328 |
| 2026-06-10 | 3.66 | $3.73 | 519104 |
| 2026-06-09 | 3.66 | $3.68 | 392366 |
| 2026-06-08 | 3.68 | $3.66 | 674400 |
| 2026-06-05 | 3.72 | $3.68 | 941700 |
| 2026-06-04 | 3.76 | $3.81 | 614772 |
| 2026-06-03 | 3.76 | $3.73 | 788698 |
| 2026-06-02 | 3.80 | $3.92 | 517002 |
| 2026-06-01 | 3.78 | $3.95 | 889503 |
| 2026-05-29 | 3.76 | $3.85 | 863019 |
| 2026-05-28 | 3.76 | $3.85 | 986242 |
| 2026-05-27 | 3.77 | $3.75 | 427239 |
| 2026-05-26 | 3.81 | $3.70 | 756382 |
| 2026-05-22 | 3.88 | $3.73 | 575495 |
| 2026-05-21 | 3.96 | $3.72 | 879611 |
| 2026-05-20 | 4.05 | $3.88 | 1.1M |
| 2026-05-19 | 4.12 | $3.90 | 1.2M |
| 2026-05-18 | 4.20 | $3.91 | 1.2M |
| 2026-05-15 | 4.29 | $4.15 | 508114 |
| 2026-05-14 | 4.33 | $4.28 | 544433 |
| 2026-05-13 | 4.33 | $4.15 | 417747 |
| 2026-05-12 | 4.36 | $4.22 | 471849 |
| 2026-05-11 | 4.39 | $4.20 | 660256 |
| 2026-05-08 | 4.42 | $4.19 | 1.0M |
| 2026-05-07 | 4.46 | $4.36 | 707512 |
| 2026-05-06 | 4.46 | $4.36 | 625316 |
| 2026-05-05 | 4.45 | $4.38 | 729500 |
| 2026-05-04 | 4.43 | $4.39 | 601508 |
| 2026-05-01 | 4.39 | $4.39 | 413197 |
| 2026-04-30 | 4.35 | $4.32 | 518644 |
| 2026-04-29 | 4.32 | $4.17 | 288400 |
| 2026-04-28 | 4.33 | $4.24 | 519913 |
| 2026-04-27 | 4.31 | $4.14 | 398000 |
| 2026-04-24 | 4.32 | $4.14 | 418833 |
| 2026-04-23 | 4.33 | $4.09 | 523944 |
| 2026-04-22 | 4.35 | $4.25 | 522019 |
| 2026-04-21 | 4.32 | $4.23 | 655100 |
| 2026-04-20 | 4.29 | $4.34 | 1.2M |
| 2026-04-17 | 4.21 | $4.33 | 929242 |
| 2026-04-16 | 4.12 | $4.24 | 1.1M |
| 2026-04-15 | 4.03 | $4.35 | 2.4M |
| 2026-04-14 | 3.89 | $4.08 | 944900 |
| 2026-04-13 | 3.80 | $3.92 | 828349 |
| 2026-04-10 | 3.74 | $3.84 | 629000 |
| 2026-04-09 | 3.70 | $3.83 | 832030 |
| 2026-04-08 | 3.65 | $3.82 | 1.4M |
| 2026-04-07 | 3.59 | $3.75 | 831435 |
| 2026-04-06 | 3.54 | $3.75 | 1.6M |
| 2026-04-02 | 3.48 | $3.60 | 1.2M |
| 2026-04-01 | 3.46 | $3.54 | 1.3M |
| 2026-03-31 | 3.46 | $3.61 | 1.4M |
| 2026-03-30 | 3.44 | $3.54 | 1.4M |
| 2026-03-27 | 3.44 | $3.44 | 997800 |
| 2026-03-26 | 3.48 | $3.61 | 830900 |
| 2026-03-25 | 3.47 | $3.67 | 864600 |
| 2026-03-24 | 3.45 | $3.61 | 1.2M |
| 2026-03-23 | 3.44 | $3.70 | 1.5M |
| 2026-03-20 | 3.41 | $3.51 | 3.3M |
| 2026-03-19 | 3.44 | $3.61 | 1.3M |
| 2026-03-18 | 3.45 | $3.56 | 1.7M |
| 2026-03-17 | 3.48 | $3.53 | 2.5M |
| 2026-03-16 | 3.53 | $3.64 | 2.0M |
| 2026-03-13 | 3.57 | $3.62 | 1.3M |
| 2026-03-12 | 3.63 | $3.65 | 1.3M |
| 2026-03-11 | 3.70 | $3.77 | 1.6M |
| 2026-03-10 | 3.75 | $3.76 | 1.3M |
| 2026-03-09 | 3.82 | $3.80 | 1.6M |
| 2026-03-06 | 3.90 | $3.82 | 2.3M |
| 2026-03-05 | 4.00 | $3.97 | 1.6M |
| 2026-03-04 | 4.07 | $4.13 | 2.2M |
| 2026-03-03 | 4.12 | $3.97 | 2.1M |
| 2026-03-02 | 4.24 | $4.11 | 1.7M |
| 2026-02-27 | 4.33 | $4.09 | 3.0M |
| 2026-02-26 | 4.47 | $4.51 | 1.1M |
| 2026-02-25 | 4.50 | $4.62 | 817164 |
| 2026-02-24 | 4.51 | $4.53 | 1.2M |
| 2026-02-23 | 4.55 | $4.50 | 1.2M |
| 2026-02-20 | 4.62 | $4.61 | 1.2M |
| 2026-02-19 | 4.66 | $4.72 | 973400 |
| 2026-02-18 | 4.69 | $4.79 | 837843 |
| 2026-02-17 | 4.71 | $4.74 | 897417 |
| 2026-02-13 | 4.75 | $4.80 | 810432 |
| 2026-02-12 | 4.78 | $4.84 | 693951 |
| 2026-02-11 | 4.81 | $4.87 | 803700 |
| 2026-02-10 | 4.84 | $4.92 | 1.0M |
| 2026-02-09 | 4.87 | $4.79 | 762745 |
| 2026-02-06 | 4.95 | $4.86 | 1.2M |
| 2026-02-05 | 5.03 | $4.94 | 1.5M |
| 2026-02-04 | 5.10 | $5.09 | 723301 |
| 2026-02-03 | 5.14 | $4.97 | 1.5M |
| 2026-02-02 | 5.23 | $5.10 | 1.2M |
| 2026-01-30 | 5.31 | $5.18 | 675200 |
| 2026-01-29 | 5.37 | $5.23 | 783473 |
| 2026-01-28 | 5.44 | $5.15 | 859500 |
| 2026-01-27 | 5.55 | $5.24 | 2.6M |
| 2026-01-26 | 5.66 | $5.10 | 6.7M |
| 2026-01-23 | 5.83 | $5.86 | 454124 |
| 2026-01-22 | 5.80 | $5.89 | 371619 |
| 2026-01-21 | 5.75 | $5.87 | 501027 |
| 2026-01-20 | 5.69 | $5.72 | 609000 |
| 2026-01-16 | 5.67 | $5.79 | 419996 |
| 2026-01-15 | 5.62 | $5.85 | 752000 |
| 2026-01-14 | 5.55 | $5.73 | 545800 |
| 2026-01-13 | 5.49 | $5.59 | 628111 |
| 2026-01-12 | 5.47 | $5.63 | 612337 |
| 2026-01-09 | 5.44 | $5.58 | 492912 |
| 2026-01-08 | 5.41 | $5.57 | 756143 |
| 2026-01-07 | 5.38 | $5.38 | 1.0M |
| 2026-01-06 | 5.41 | $5.49 | 695954 |
| 2026-01-05 | 5.41 | $5.58 | 708200 |
| 2026-01-02 | 5.39 | $5.55 | 852175 |
| 2025-12-31 | 5.37 | $5.47 | 1.7M |
| 2025-12-30 | 5.37 | $5.44 | 1.4M |
| 2025-12-29 | 5.39 | $5.37 | 988200 |
| 2025-12-26 | 5.44 | $5.44 | 910411 |
| 2025-12-24 | 5.48 | $5.35 | 465717 |
| 2025-12-23 | 5.56 | $5.30 | 1.2M |
| 2025-12-22 | 5.68 | $5.40 | 1.2M |
| 2025-12-19 | 5.79 | $5.41 | 2.4M |
| 2025-12-18 | 5.92 | $5.62 | 946400 |
| 2025-12-17 | 6.01 | $5.70 | 1.4M |
| 2025-12-16 | 6.10 | $5.87 | 1.5M |
| 2025-12-15 | 6.15 | $5.93 | 1.6M |
| 2025-12-12 | 6.19 | $6.07 | 493214 |
| 2025-12-11 | 6.20 | $6.05 | 731501 |
| 2025-12-10 | 6.21 | $6.19 | 669100 |
| 2025-12-09 | 6.18 | $6.15 | 538128 |
| 2025-12-08 | 6.15 | $6.11 | 391128 |
| 2025-12-05 | 6.12 | $6.10 | 688420 |
| 2025-12-04 | 6.08 | $6.13 | 600256 |
| 2025-12-03 | 6.03 | $6.14 | 534074 |
| 2025-12-02 | 5.96 | $6.00 | 596561 |
| 2025-12-01 | 5.92 | $6.04 | 701011 |
| 2025-11-28 | 5.86 | $6.00 | 331448 |
| 2025-11-26 | 5.79 | $5.91 | 535419 |
| 2025-11-25 | 5.74 | $5.84 | 732603 |
| 2025-11-24 | 5.70 | $5.72 | 412145 |
| 2025-11-21 | 5.69 | $5.68 | 549977 |
| 2025-11-20 | 5.68 | $5.63 | 843755 |
| 2025-11-19 | 5.70 | $5.61 | 575366 |
| 2025-11-18 | 5.72 | $5.59 | 652647 |
| 2025-11-17 | 5.75 | $5.65 | 547334 |
| 2025-11-14 | 5.77 | $5.79 | 427836 |
| 2025-11-13 | 5.76 | $5.81 | 491116 |
| 2025-11-12 | 5.73 | $5.87 | 590938 |
| 2025-11-11 | 5.67 | $5.72 | 557414 |
| 2025-11-10 | 5.66 | $5.67 | 635559 |
| 2025-11-07 | 5.65 | $5.70 | 1.1M |
| 2025-11-06 | 5.64 | $5.78 | 698800 |
| 2025-11-05 | 5.60 | $5.52 | 745036 |
| 2025-11-04 | 5.64 | $5.56 | 521427 |
| 2025-11-03 | 5.67 | $5.63 | 1.1M |
| 2025-10-31 | 5.69 | $5.68 | 604149 |
| 2025-10-30 | 5.70 | $5.70 | 577547 |
| 2025-10-29 | 5.71 | $5.77 | 735727 |
| 2025-10-28 | 5.70 | $5.88 | 654605 |
| 2025-10-27 | 5.65 | $5.85 | 485244 |
| 2025-10-24 | 5.60 | $5.79 | 375400 |
| 2025-10-23 | 5.57 | $5.78 | 425200 |
| 2025-10-22 | 5.53 | $5.70 | 529206 |
| 2025-10-21 | 5.51 | $5.73 | 541903 |
| 2025-10-20 | 5.49 | $5.66 | 393400 |
| 2025-10-17 | 5.49 | $5.58 | 620632 |
| 2025-10-16 | 5.52 | $5.61 | 618400 |
| 2025-10-15 | 5.55 | $5.79 | 679104 |
| 2025-10-14 | 5.53 | $5.79 | 591300 |
| 2025-10-13 | 5.52 | $5.69 | 859231 |
| 2025-10-10 | 5.54 | $5.46 | 1.3M |
| 2025-10-09 | 5.64 | $5.52 | 1.3M |
| 2025-10-08 | 5.76 | $5.67 | 1.0M |
| 2025-10-07 | 5.85 | $5.84 | 751420 |
| 2025-10-06 | 5.92 | $5.91 | 1.1M |
| 2025-10-03 | 5.99 | $6.05 | 524900 |
| 2025-10-02 | 6.04 | $6.12 | 763567 |
| 2025-10-01 | 6.07 | $6.11 | 977700 |
| 2025-09-30 | 6.13 | $6.20 | 966673 |
| 2025-09-29 | 6.17 | $6.12 | 1.1M |
| 2025-09-26 | 6.25 | $6.24 | 563910 |
| 2025-09-25 | 6.32 | $6.31 | 772181 |
| 2025-09-24 | 6.38 | $6.23 | 758600 |
| 2025-09-23 | 6.48 | $6.24 | 830333 |
| 2025-09-22 | 6.61 | $6.33 | 1.1M |
| 2025-09-19 | 6.74 | $6.58 | 1.3M |
| 2025-09-18 | 6.82 | $6.65 | 900967 |
| 2025-09-17 | 6.90 | $6.62 | 783400 |
| 2025-09-16 | 7.01 | $6.72 | 927700 |
| 2025-09-15 | 7.11 | $6.93 | 1.6M |
| 2025-09-12 | 7.17 | $7.12 | 676401 |
| 2025-09-11 | 7.18 | $7.22 | 501700 |
| 2025-09-10 | 7.17 | $7.08 | 407500 |
| 2025-09-09 | 7.19 | $7.19 | 495917 |
| 2025-09-08 | 7.18 | $7.26 | 491145 |
| 2025-09-05 | 7.15 | $7.24 | 522603 |
| 2025-09-04 | 7.12 | $7.18 | 289351 |
| 2025-09-03 | 7.10 | $7.13 | 346100 |
| 2025-09-02 | 7.09 | $7.13 | 393747 |
| 2025-08-29 | 7.08 | $7.21 | 452272 |
| 2025-08-28 | 7.05 | $7.13 | 271383 |
| 2025-08-27 | 7.03 | $7.15 | 392545 |
| 2025-08-26 | 7.01 | $7.05 | 381844 |
| 2025-08-25 | 7.02 | $7.06 | 324500 |
| 2025-08-22 | 7.02 | $7.08 | 356523 |
| 2025-08-21 | 7.02 | $7.10 | 356020 |
| 2025-08-20 | 7.02 | $7.14 | 351161 |
| 2025-08-19 | 7.01 | $7.15 | 402033 |
| 2025-08-18 | 6.99 | $7.06 | 468700 |
| 2025-08-15 | 7.00 | $7.05 | 415569 |
| 2025-08-14 | 7.01 | $7.15 | 417112 |
| 2025-08-13 | 7.00 | $7.22 | 731914 |
| 2025-08-12 | 6.98 | $7.05 | 908307 |
| 2025-08-11 | 7.00 | $7.14 | 524509 |
| 2025-08-08 | 7.00 | $7.07 | 750214 |
| 2025-08-07 | 7.02 | $6.94 | 1.5M |
| 2025-08-06 | 7.10 | $7.20 | 556000 |
| 2025-08-05 | 7.11 | $7.17 | 738224 |
| 2025-08-04 | 7.14 | $7.03 | 430736 |
| 2025-08-01 | 7.23 | $7.13 | 494700 |
| 2025-07-31 | 7.30 | $7.17 | 330700 |
| 2025-07-30 | 7.38 | $7.16 | 422732 |
| 2025-07-29 | 7.48 | $7.38 | 637633 |
| 2025-07-28 | 7.54 | $7.34 | 607893 |
| 2025-07-25 | 7.62 | $7.51 | 342785 |
| 2025-07-24 | 7.67 | $7.60 | 401522 |
| 2025-07-23 | 7.70 | $7.64 | 286688 |
| 2025-07-22 | 7.73 | $7.63 | 378524 |
| 2025-07-21 | 7.76 | $7.61 | 524431 |
| 2025-07-18 | 7.80 | $7.69 | 386851 |
| 2025-07-17 | 7.83 | $7.84 | 478652 |
| 2025-07-16 | 7.82 | $7.80 | 326311 |
| 2025-07-15 | 7.82 | $7.77 | 699416 |
| 2025-07-14 | 7.82 | $7.81 | 533406 |
| 2025-07-11 | 7.82 | $7.90 | 368500 |
| 2025-07-10 | 7.78 | $7.87 | 311546 |
| 2025-07-09 | 7.74 | $7.73 | 430706 |
| 2025-07-08 | 7.73 | $7.82 | 349634 |
| 2025-07-07 | 7.70 | $7.73 | 386134 |
| 2025-07-03 | 7.69 | $7.83 | 285700 |
| 2025-07-02 | 7.64 | $7.80 | 281800 |
| 2025-07-01 | 7.59 | $7.73 | 386100 |
| 2025-06-30 | 7.56 | $7.70 | 698200 |
| 2025-06-27 | 7.52 | $7.64 | 813435 |
| 2025-06-26 | 7.50 | $7.53 | 310311 |
| 2025-06-25 | 7.51 | $7.45 | 306836 |
| 2025-06-24 | 7.55 | $7.49 | 420473 |
| 2025-06-23 | 7.58 | $7.47 | 291900 |
| 2025-06-20 | 7.63 | $7.57 | 560949 |
| 2025-06-18 | 7.66 | $7.51 | 357130 |
| 2025-06-17 | 7.71 | $7.43 | 736034 |
| 2025-06-16 | 7.79 | $7.28 | 862500 |
| 2025-06-13 | 7.95 | $7.77 | 991100 |
| 2025-06-12 | 7.97 | $7.80 | 523546 |
| 2025-06-11 | 8.00 | $7.83 | 617123 |
| 2025-06-10 | 8.01 | $7.86 | 462500 |
| 2025-06-09 | 8.01 | $7.95 | 479311 |
| 2025-06-06 | 7.99 | $7.82 | 295609 |
| 2025-06-05 | 7.99 | $7.82 | 543600 |
| 2025-06-04 | 8.00 | $7.82 | 440065 |
| 2025-06-03 | 8.00 | $7.81 | 455923 |
| 2025-06-02 | 8.00 | $7.82 | 353744 |
| 2025-05-30 | 7.99 | $7.84 | 367800 |
| 2025-05-29 | 7.96 | $7.87 | 359132 |
| 2025-05-28 | 7.92 | $7.80 | 244823 |
| 2025-05-27 | 7.89 | $7.88 | 386432 |
| 2025-05-23 | 7.82 | $7.69 | 488235 |
| 2025-05-22 | 7.79 | $7.55 | 260450 |
| 2025-05-21 | 7.79 | $7.61 | 524263 |
| 2025-05-20 | 7.77 | $7.74 | 380526 |
| 2025-05-19 | 7.71 | $7.77 | 489462 |
| 2025-05-16 | 7.61 | $7.75 | 373003 |
| 2025-05-15 | 7.49 | $7.72 | 836400 |
| 2025-05-14 | 7.35 | $7.68 | 629791 |
| 2025-05-13 | 7.20 | $7.62 | 941510 |
| 2025-05-12 | 7.03 | $7.43 | 923950 |
| 2025-05-09 | 6.88 | $7.20 | 673581 |
| 2025-05-08 | 6.77 | $7.10 | 808823 |
| 2025-05-07 | 6.66 | $6.61 | 681776 |
| 2025-05-06 | 6.70 | $6.72 | 545295 |
| 2025-05-05 | 6.71 | $6.61 | 784527 |
| 2025-05-02 | 6.76 | $6.75 | 1.2M |
| 2025-05-01 | 6.78 | $6.75 | 392821 |
| 2025-04-30 | 6.80 | $6.84 | 467943 |
| 2025-04-29 | 6.80 | $6.98 | 539900 |
| 2025-04-28 | 6.77 | $7.10 | 284538 |
| 2025-04-25 | 6.69 | $7.02 | 447400 |
| 2025-04-24 | 6.62 | $6.98 | 328500 |
| 2025-04-23 | 6.56 | $6.96 | 421100 |
| 2025-04-22 | 6.49 | $6.77 | 330405 |
| 2025-04-21 | 6.48 | $6.68 | 463900 |
| 2025-04-17 | 6.49 | $6.79 | 492711 |
| 2025-04-16 | 6.49 | $6.64 | 633989 |
| 2025-04-15 | 6.54 | $6.69 | 629000 |
| 2025-04-14 | 6.59 | $6.55 | 921949 |
| 2025-04-11 | 6.70 | $6.57 | 817202 |
| 2025-04-10 | 6.84 | $6.70 | 880837 |
| 2025-04-09 | 6.98 | $7.03 | 1.2M |
| 2025-04-08 | 7.05 | $6.47 | 1.0M |
| 2025-04-07 | 7.32 | $6.58 | 1.7M |
| 2025-04-04 | 7.62 | $7.08 | 1.4M |
| 2025-04-03 | 7.83 | $7.84 | 440649 |
| 2025-04-02 | 7.85 | $7.96 | 557300 |
| 2025-04-01 | 7.83 | $8.05 | 495111 |
| 2025-03-31 | 7.79 | $8.01 | 1.1M |
| 2025-03-28 | 7.75 | $7.99 | 531076 |
| 2025-03-27 | 7.72 | $8.01 | 440805 |
| 2025-03-26 | 7.67 | $8.01 | 581508 |
| 2025-03-25 | 7.62 | $7.92 | 439826 |
| 2025-03-24 | 7.59 | $7.86 | 586278 |
| 2025-03-21 | 7.58 | $7.73 | 612241 |
| 2025-03-20 | 7.62 | $7.72 | 341777 |
| 2025-03-19 | 7.68 | $7.74 | 509353 |
| 2025-03-18 | 7.74 | $7.81 | 559830 |
| 2025-03-17 | 7.81 | $7.74 | 1.0M |
| 2025-03-14 | 7.92 | $8.08 | 930619 |
| 2025-03-13 | 7.95 | $7.96 | 896500 |
| 2025-03-12 | 8.03 | $8.12 | 773619 |
| 2025-03-11 | 8.08 | $8.04 | 1.3M |
| 2025-03-10 | 8.18 | $8.26 | 983222 |
| 2025-03-07 | 8.23 | $8.32 | 683800 |
| 2025-03-06 | 8.29 | $8.13 | 593701 |
| 2025-03-05 | 8.41 | $8.08 | 1.0M |
| 2025-03-04 | 8.59 | $8.15 | 922382 |
| 2025-03-03 | 8.79 | $8.22 | 1.1M |
| 2025-02-28 | 9.01 | $8.44 | 1.4M |
| 2025-02-27 | 9.21 | $8.44 | 2.0M |
| 2025-02-26 | 9.45 | $9.34 | 831800 |
| 2025-02-25 | 9.46 | $9.42 | 662576 |
| 2025-02-24 | 9.45 | $9.38 | 639968 |
| 2025-02-21 | 9.44 | $9.45 | 515800 |
| 2025-02-20 | 9.41 | $9.44 | 509919 |
| 2025-02-19 | 9.37 | $9.42 | 609917 |
| 2025-02-18 | 9.32 | $9.40 | 629310 |
| 2025-02-14 | 9.27 | $9.41 | 584588 |
| 2025-02-13 | 9.20 | $9.29 | 433800 |
| 2025-02-12 | 9.16 | $9.21 | 352925 |
| 2025-02-11 | 9.13 | $9.15 | 315167 |
| 2025-02-10 | 9.11 | $9.01 | 384212 |
| 2025-02-07 | 9.12 | $9.00 | 554118 |
| 2025-02-06 | 9.15 | $9.06 | 284222 |
| 2025-02-05 | 9.16 | $9.01 | 369631 |
| 2025-02-04 | 9.19 | $9.06 | 419792 |
| 2025-02-03 | 9.20 | $9.11 | 459926 |
| 2025-01-31 | 9.20 | $9.21 | 410611 |
| 2025-01-30 | 9.17 | $9.18 | 448650 |
| 2025-01-29 | 9.13 | $8.86 | 1.4M |
| 2025-01-28 | 9.19 | $9.30 | 352230 |
| 2025-01-27 | 9.12 | $9.23 | 517417 |
| 2025-01-24 | 9.06 | $9.36 | 475011 |
| 2025-01-23 | 8.93 | $9.27 | 671800 |
| 2025-01-22 | 8.81 | $9.03 | 413822 |
| 2025-01-21 | 8.74 | $8.96 | 481530 |
| 2025-01-17 | 8.68 | $8.95 | 532039 |
| 2025-01-16 | 8.60 | $8.86 | 373033 |
| 2025-01-15 | 8.54 | $8.66 | 400015 |
| 2025-01-14 | 8.53 | $8.67 | 225728 |
| 2025-01-13 | 8.51 | $8.54 | 304419 |
| 2025-01-10 | 8.54 | $8.52 | 374733 |
| 2025-01-08 | 8.58 | $8.62 | 295100 |
| 2025-01-07 | 8.60 | $8.63 | 610025 |
| 2025-01-06 | 8.63 | $8.74 | 423214 |
| 2025-01-03 | 8.63 | $8.84 | 372720 |
| 2025-01-02 | 8.59 | $8.87 | 552000 |
| 2024-12-31 | 8.55 | $8.71 | 1.4M |
| 2024-12-30 | 8.54 | $8.60 | 876800 |
| 2024-12-27 | 8.58 | $8.56 | 539886 |
| 2024-12-26 | 8.64 | $8.64 | 597468 |
| 2024-12-24 | 8.68 | $8.67 | 317017 |
| 2024-12-23 | 8.73 | $8.54 | 768356 |
| 2024-12-20 | 8.84 | $8.55 | 1.1M |
| 2024-12-19 | 8.96 | $8.48 | 884053 |
| 2024-12-18 | 9.14 | $8.45 | 689800 |
| 2024-12-17 | 9.36 | $8.75 | 806260 |
| 2024-12-16 | 9.54 | $9.21 | 983600 |
| 2024-12-13 | 9.61 | $9.51 | 566824 |
| 2024-12-12 | 9.59 | $9.54 | 1.3M |
| 2024-12-11 | 9.55 | $9.41 | 506400 |
| 2024-12-10 | 9.54 | $9.49 | 382398 |
| 2024-12-09 | 9.50 | $9.49 | 359400 |
| 2024-12-06 | 9.45 | $9.39 | 344400 |
| 2024-12-05 | 9.42 | $9.20 | 549435 |
| 2024-12-04 | 9.43 | $9.33 | 306000 |
| 2024-12-03 | 9.40 | $9.19 | 482206 |
| 2024-12-02 | 9.40 | $9.30 | 775800 |
| 2024-11-29 | 9.36 | $9.41 | 433335 |
| 2024-11-27 | 9.27 | $9.26 | 349100 |
| 2024-11-26 | 9.21 | $9.19 | 378800 |
| 2024-11-25 | 9.15 | $9.05 | 451200 |
| 2024-11-22 | 9.12 | $9.05 | 352041 |
| 2024-11-21 | 9.07 | $8.99 | 358226 |
| 2024-11-20 | 9.03 | $8.96 | 315600 |
| 2024-11-19 | 8.99 | $9.02 | 429297 |
| 2024-11-18 | 8.92 | $9.00 | 533161 |
| 2024-11-15 | 8.83 | $8.96 | 612567 |
| 2024-11-14 | 8.73 | $8.78 | 897559 |
| 2024-11-13 | 8.66 | $8.87 | 781101 |
| 2024-11-12 | 8.55 | $8.59 | 903303 |
| 2024-11-11 | 8.50 | $8.73 | 619766 |
| 2024-11-08 | 8.39 | $8.66 | 513209 |
| 2024-11-07 | 8.28 | $8.71 | 1.1M |
| 2024-11-06 | 8.13 | $8.55 | 1.7M |
| 2024-11-05 | 8.00 | $7.80 | 781892 |
| 2024-11-04 | 8.07 | $7.81 | 811060 |
| 2024-11-01 | 8.17 | $8.00 | 410100 |
| 2024-10-31 | 8.22 | $8.02 | 506412 |
| 2024-10-30 | 8.28 | $8.16 | 302600 |
| 2024-10-29 | 8.31 | $8.20 | 331381 |
| 2024-10-28 | 8.33 | $8.31 | 366342 |
| 2024-10-25 | 8.32 | $8.39 | 672296 |
| 2024-10-24 | 8.29 | $8.36 | 1.5M |
| 2024-10-23 | 8.26 | $8.19 | 367237 |
| 2024-10-22 | 8.27 | $8.25 | 441710 |
| 2024-10-21 | 8.27 | $8.35 | 354039 |
| 2024-10-18 | 8.23 | $8.30 | 319628 |
| 2024-10-17 | 8.21 | $8.22 | 529003 |
| 2024-10-16 | 8.21 | $8.34 | 494105 |
| 2024-10-15 | 8.17 | $8.29 | 355569 |
| 2024-10-14 | 8.13 | $8.30 | 400902 |
| 2024-10-11 | 8.09 | $8.20 | 359277 |
| 2024-10-10 | 8.08 | $8.22 | 364500 |
| 2024-10-09 | 8.06 | $8.18 | 576974 |
| 2024-10-08 | 8.05 | $8.07 | 545000 |
| 2024-10-07 | 8.08 | $8.25 | 367962 |
| 2024-10-04 | 8.06 | $8.22 | 358350 |
| 2024-10-03 | 8.05 | $8.12 | 400838 |
| 2024-10-02 | 8.07 | $8.07 | 488400 |
| 2024-10-01 | 8.12 | $8.16 | 710039 |
| 2024-09-30 | 8.15 | $8.29 | 923052 |
| 2024-09-27 | 8.15 | $8.33 | 737600 |
| 2024-09-26 | 8.15 | $8.08 | 498222 |
| 2024-09-25 | 8.23 | $8.11 | 799600 |
| 2024-09-24 | 8.33 | $8.15 | 711600 |
| 2024-09-23 | 8.43 | $8.32 | 619000 |
| 2024-09-20 | 8.51 | $8.32 | 1.5M |
| 2024-09-19 | 8.61 | $8.46 | 697039 |
| 2024-09-18 | 8.70 | $8.48 | 957613 |
| 2024-09-17 | 8.79 | $8.50 | 1.1M |
| 2024-09-16 | 8.91 | $8.67 | 1.4M |
| 2024-09-13 | 9.00 | $8.97 | 1.0M |
| 2024-09-12 | 9.01 | $8.94 | 1.1M |
| 2024-09-11 | 9.04 | $9.13 | 477076 |
| 2024-09-10 | 9.02 | $9.07 | 382784 |
| 2024-09-09 | 9.01 | $9.14 | 398120 |
| 2024-09-06 | 8.99 | $9.11 | 384084 |
| 2024-09-05 | 8.97 | $9.19 | 304825 |
| 2024-09-04 | 8.92 | $9.12 | 459500 |
| 2024-09-03 | 8.88 | $9.06 | 525804 |
| 2024-08-30 | 8.87 | $9.17 | 467027 |
| 2024-08-29 | 8.82 | $9.05 | 414015 |
| 2024-08-28 | 8.80 | $9.00 | 446834 |
| 2024-08-27 | 8.79 | $8.99 | 636086 |
| 2024-08-26 | 8.80 | $8.98 | 1.0M |
| 2024-08-23 | 8.82 | $9.35 | 975804 |
| 2024-08-22 | 8.73 | $9.12 | 341147 |
| 2024-08-21 | 8.70 | $9.08 | 308602 |
| 2024-08-20 | 8.69 | $9.04 | 349200 |
| 2024-08-19 | 8.70 | $9.18 | 620847 |
| 2024-08-16 | 8.67 | $9.04 | 389915 |
| 2024-08-15 | 8.69 | $8.95 | 562926 |
| 2024-08-14 | 8.76 | $8.78 | 504554 |
| 2024-08-13 | 8.91 | $8.70 | 771506 |
| 2024-08-12 | 9.12 | $8.70 | 889234 |
| 2024-08-09 | 9.39 | $9.01 | 636144 |
| 2024-08-08 | 9.63 | $9.13 | 832013 |
| 2024-08-07 | 9.89 | $9.07 | 2.2M |
| 2024-08-06 | 10.23 | $9.95 | 1.1M |
| 2024-08-05 | 10.38 | $10.02 | 752329 |
| 2024-08-02 | 10.53 | $10.33 | 426323 |
| 2024-08-01 | 10.62 | $10.58 | 340213 |
| 2024-07-31 | 10.66 | $10.57 | 304209 |
| 2024-07-30 | 10.71 | $10.65 | 408801 |
| 2024-07-29 | 10.74 | $10.79 | 216112 |
| 2024-07-26 | 10.73 | $10.81 | 173548 |
| 2024-07-25 | 10.72 | $10.79 | 210124 |
| 2024-07-24 | 10.72 | $10.66 | 178760 |
| 2024-07-23 | 10.76 | $10.75 | 185600 |
| 2024-07-22 | 10.78 | $10.79 | 259225 |
| 2024-07-19 | 10.79 | $10.69 | 186400 |
| 2024-07-18 | 10.83 | $10.71 | 269330 |
| 2024-07-17 | 10.88 | $10.86 | 428400 |
| 2024-07-16 | 10.89 | $10.84 | 365123 |
| 2024-07-15 | 10.91 | $10.92 | 185400 |
| 2024-07-12 | 10.91 | $11.01 | 373500 |
| 2024-07-11 | 10.88 | $11.02 | 289900 |
| 2024-07-10 | 10.84 | $10.93 | 237200 |
| 2024-07-09 | 10.82 | $10.84 | 249648 |
| 2024-07-08 | 10.83 | $10.92 | 256907 |
| 2024-07-05 | 10.82 | $10.97 | 204100 |
| 2024-07-03 | 10.78 | $10.92 | 191700 |
| 2024-07-02 | 10.76 | $10.96 | 292947 |
| 2024-07-01 | 10.72 | $10.85 | 382600 |
| 2024-06-28 | 10.71 | $10.80 | 475669 |
| 2024-06-27 | 10.71 | $10.84 | 482600 |
| 2024-06-26 | 10.70 | $10.58 | 223200 |
| 2024-06-25 | 10.77 | $10.66 | 217669 |
| 2024-06-24 | 10.84 | $10.76 | 243440 |
| 2024-06-21 | 10.89 | $10.67 | 368849 |
| 2024-06-20 | 10.97 | $10.74 | 288340 |
| 2024-06-18 | 11.06 | $10.75 | 360915 |
| 2024-06-17 | 11.16 | $10.75 | 559800 |
| 2024-06-14 | 11.28 | $10.65 | 664721 |
| 2024-06-13 | 11.46 | $11.20 | 438535 |
| 2024-06-12 | 11.49 | $11.37 | 353026 |
| 2024-06-11 | 11.48 | $11.26 | 300300 |
| 2024-06-10 | 11.50 | $11.40 | 330567 |
| 2024-06-07 | 11.46 | $11.37 | 395636 |
| 2024-06-06 | 11.43 | $11.48 | 447039 |
| 2024-06-05 | 11.35 | $11.40 | 293503 |
| 2024-06-04 | 11.28 | $11.36 | 649437 |
| 2024-06-03 | 11.19 | $11.44 | 977432 |
| 2024-05-31 | 11.06 | $11.08 | 645300 |
| 2024-05-30 | 11.01 | $10.99 | 324400 |
| 2024-05-29 | 10.97 | $10.90 | 307400 |
| 2024-05-28 | 10.95 | $10.89 | 388800 |
| 2024-05-24 | 10.92 | $10.83 | 399000 |
| 2024-05-23 | 10.91 | $10.74 | 319511 |
| 2024-05-22 | 10.92 | $10.78 | 383915 |
| 2024-05-21 | 10.91 | $10.85 | 333822 |
| 2024-05-20 | 10.88 | $10.86 | 437700 |
| 2024-05-17 | 10.83 | $10.78 | 337201 |
| 2024-05-16 | 10.79 | $10.83 | 401744 |
| 2024-05-15 | 10.73 | $10.70 | 437601 |
| 2024-05-14 | 10.69 | $10.72 | 361200 |
| 2024-05-13 | 10.63 | $10.72 | 552537 |
| 2024-05-10 | 10.56 | $10.64 | 289893 |
| 2024-05-09 | 10.49 | $10.59 | 405436 |
| 2024-05-08 | 10.42 | $10.52 | 243209 |
| 2024-05-07 | 10.36 | $10.45 | 250000 |
| 2024-05-06 | 10.31 | $10.45 | 418725 |
| 2024-05-03 | 10.24 | $10.28 | 374750 |
| 2024-05-02 | 10.21 | $10.29 | 571156 |
| 2024-05-01 | 10.17 | $10.42 | 630200 |
| 2024-04-30 | 10.08 | $10.08 | 370129 |
| 2024-04-29 | 10.08 | $10.16 | 405130 |
| 2024-04-26 | 10.06 | $10.09 | 327469 |
| 2024-04-25 | 10.05 | $9.93 | 351590 |
| 2024-04-24 | 10.09 | $10.02 | 859900 |
| 2024-04-23 | 10.12 | $10.03 | 786633 |
| 2024-04-22 | 10.15 | $10.13 | 427000 |
| 2024-04-19 | 10.15 | $10.22 | 327430 |
| 2024-04-18 | 10.12 | $10.19 | 289700 |
| 2024-04-17 | 10.10 | $10.14 | 307000 |
| 2024-04-16 | 10.09 | $10.08 | 295106 |
| 2024-04-15 | 10.10 | $10.10 | 416200 |
| 2024-04-12 | 10.11 | $10.09 | 268611 |
| 2024-04-11 | 10.12 | $10.26 | 500953 |
| 2024-04-10 | 10.08 | $10.15 | 403719 |
| 2024-04-09 | 10.07 | $10.16 | 294050 |
| 2024-04-08 | 10.06 | $10.12 | 358645 |
| 2024-04-05 | 10.06 | $10.14 | 312000 |
| 2024-04-04 | 10.06 | $10.06 | 497300 |
| 2024-04-03 | 10.08 | $10.10 | 389918 |
| 2024-04-02 | 10.10 | $10.10 | 589345 |
| 2024-04-01 | 10.12 | $10.18 | 700974 |
| 2024-03-28 | 10.13 | $10.43 | 1.2M |
| 2024-03-27 | 10.06 | $10.38 | 947700 |
| 2024-03-26 | 10.00 | $10.25 | 884315 |
| 2024-03-25 | 9.97 | $10.13 | 759538 |
| 2024-03-22 | 9.97 | $9.90 | 1.2M |
| 2024-03-21 | 10.06 | $10.17 | 1.5M |
| 2024-03-20 | 10.08 | $10.19 | 855787 |
| 2024-03-19 | 10.10 | $10.10 | 735100 |
| 2024-03-18 | 10.16 | $10.08 | 362000 |
| 2024-03-15 | 10.25 | $10.15 | 714625 |
| 2024-03-14 | 10.34 | $10.17 | 449804 |
| 2024-03-13 | 10.44 | $10.34 | 587340 |
| 2024-03-12 | 10.52 | $10.76 | 715782 |
| 2024-03-11 | 10.49 | $10.70 | 602535 |
| 2024-03-08 | 10.47 | $10.52 | 506563 |
| 2024-03-07 | 10.51 | $10.47 | 448707 |
| 2024-03-06 | 10.58 | $10.45 | 751013 |
| 2024-03-05 | 10.67 | $10.55 | 391600 |
| 2024-03-04 | 10.76 | $10.51 | 487800 |
| 2024-03-01 | 10.88 | $10.55 | 1.3M |
| 2024-02-29 | 11.01 | $10.72 | 1.1M |
| 2024-02-28 | 11.13 | $11.16 | 222000 |
| 2024-02-27 | 11.13 | $11.26 | 336700 |
| 2024-02-26 | 11.10 | $11.12 | 296644 |
| 2024-02-23 | 11.11 | $11.20 | 244000 |
| 2024-02-22 | 11.10 | $11.20 | 246600 |
| 2024-02-21 | 11.08 | $11.20 | 270900 |
| 2024-02-20 | 11.07 | $11.25 | 227127 |
| 2024-02-16 | 11.04 | $11.17 | 188500 |
| 2024-02-15 | 11.03 | $11.22 | 225000 |
| 2024-02-14 | 11.01 | $11.08 | 185300 |
| 2024-02-13 | 11.03 | $11.04 | 398345 |
| 2024-02-12 | 11.06 | $11.23 | 252100 |
| 2024-02-09 | 11.05 | $11.07 | 346500 |
| 2024-02-08 | 11.10 | $11.07 | 222411 |
| 2024-02-07 | 11.15 | $11.04 | 342928 |
| 2024-02-06 | 11.23 | $11.04 | 317909 |
| 2024-02-05 | 11.33 | $11.11 | 385029 |
| 2024-02-02 | 11.43 | $11.24 | 341481 |
| 2024-02-01 | 11.51 | $11.37 | 507549 |
| 2024-01-31 | 11.57 | $11.48 | 286185 |
| 2024-01-30 | 11.61 | $11.61 | 214415 |
| 2024-01-29 | 11.61 | $11.61 | 232742 |
| 2024-01-26 | 11.62 | $11.73 | 309800 |
| 2024-01-25 | 11.59 | $11.71 | 214511 |
| 2024-01-24 | 11.57 | $11.63 | 226747 |
| 2024-01-23 | 11.56 | $11.62 | 211793 |
| 2024-01-22 | 11.56 | $11.64 | 200177 |
| 2024-01-19 | 11.55 | $11.57 | 183821 |
| 2024-01-18 | 11.56 | $11.54 | 167911 |
| 2024-01-17 | 11.59 | $11.55 | 324020 |
| 2024-01-16 | 11.62 | $11.41 | 525908 |
| 2024-01-12 | 11.70 | $11.63 | 236149 |
| 2024-01-11 | 11.73 | $11.60 | 717580 |
| 2024-01-10 | 11.77 | $11.99 | 216200 |
| 2024-01-09 | 11.71 | $11.85 | 322999 |
| 2024-01-08 | 11.67 | $11.84 | 368230 |
| 2024-01-05 | 11.63 | $11.88 | 474657 |
| 2024-01-04 | 11.56 | $11.89 | 880140 |
| 2024-01-03 | 11.48 | $11.38 | 1.3M |
| 2024-01-02 | 11.55 | $11.60 | 369422 |
| 2023-12-29 | 11.56 | $11.54 | 484845 |
| 2023-12-28 | 11.59 | $11.65 | 385261 |
| 2023-12-27 | 11.60 | $11.57 | 341743 |
| 2023-12-26 | 11.64 | $11.55 | 371309 |
| 2023-12-22 | 11.69 | $11.51 | 255200 |
| 2023-12-21 | 11.77 | $11.50 | 455557 |
| 2023-12-20 | 11.87 | $11.56 | 373000 |
| 2023-12-19 | 11.97 | $11.68 | 439914 |
| 2023-12-18 | 12.05 | $11.57 | 742623 |
| 2023-12-15 | 12.19 | $11.71 | 1.3M |
| 2023-12-14 | 12.30 | $11.88 | 787700 |
| 2023-12-13 | 12.39 | $12.41 | 659368 |
| 2023-12-12 | 12.31 | $12.30 | 481800 |
| 2023-12-11 | 12.26 | $12.19 | 637521 |
| 2023-12-08 | 12.22 | $12.13 | 321400 |
| 2023-12-07 | 12.19 | $12.14 | 285800 |
| 2023-12-06 | 12.14 | $11.95 | 260300 |
| 2023-12-05 | 12.13 | $11.98 | 225034 |
| 2023-12-04 | 12.11 | $11.95 | 331900 |
| 2023-12-01 | 12.10 | $12.03 | 371800 |
| 2023-11-30 | 12.04 | $11.90 | 226220 |
| 2023-11-29 | 12.01 | $11.86 | 251700 |
| 2023-11-28 | 11.99 | $11.89 | 285600 |
| 2023-11-27 | 11.94 | $11.88 | 214419 |
| 2023-11-24 | 11.88 | $11.86 | 162141 |
| 2023-11-22 | 11.80 | $11.81 | 209933 |
| 2023-11-21 | 11.73 | $11.75 | 449521 |
| 2023-11-20 | 11.65 | $11.80 | 299200 |
| 2023-11-17 | 11.53 | $11.59 | 248620 |
| 2023-11-16 | 11.45 | $11.48 | 165000 |
| 2023-11-15 | 11.38 | $11.45 | 285500 |
| 2023-11-14 | 11.30 | $11.40 | 427100 |
| 2023-11-13 | 11.23 | $11.20 | 301431 |
| 2023-11-10 | 11.19 | $11.33 | 311600 |
| 2023-11-09 | 11.11 | $11.08 | 350800 |
| 2023-11-08 | 11.08 | $11.23 | 178100 |
| 2023-11-07 | 11.00 | $11.27 | 209836 |
| 2023-11-06 | 10.89 | $11.36 | 302600 |
| 2023-11-03 | 10.73 | $11.36 | 347292 |
| 2023-11-02 | 10.53 | $11.20 | 318266 |
| 2023-11-01 | 10.35 | $10.66 | 310300 |
| 2023-10-31 | 10.30 | $10.50 | 273900 |
| 2023-10-30 | 10.29 | $10.47 | 241900 |
| 2023-10-27 | 10.30 | $10.37 | 161339 |
| 2023-10-26 | 10.35 | $10.40 | 159700 |
| 2023-10-25 | 10.41 | $10.39 | 287200 |
| 2023-10-24 | 10.48 | $10.55 | 211700 |
| 2023-10-23 | 10.53 | $10.63 | 204300 |
| 2023-10-20 | 10.57 | $10.77 | 144400 |
| 2023-10-19 | 10.58 | $10.72 | 172769 |
| 2023-10-18 | 10.61 | $10.80 | 163320 |
| 2023-10-17 | 10.63 | $10.91 | 133227 |
| 2023-10-16 | 10.63 | $10.92 | 185418 |
| 2023-10-13 | 10.63 | $10.60 | 149123 |
| 2023-10-12 | 10.73 | $10.66 | 404200 |
| 2023-10-11 | 10.85 | $10.87 | 432505 |
| 2023-10-10 | 10.94 | $11.18 | 210004 |
| 2023-10-09 | 10.95 | $11.07 | 175831 |
| 2023-10-06 | 11.01 | $11.05 | 210100 |
| 2023-10-05 | 11.09 | $10.91 | 170705 |
| 2023-10-04 | 11.24 | $11.01 | 367705 |
| 2023-10-03 | 11.40 | $11.12 | 441324 |
| 2023-10-02 | 11.56 | $11.17 | 878042 |
| 2023-09-29 | 11.75 | $11.74 | 674435 |
| 2023-09-28 | 11.80 | $11.90 | 297780 |
| 2023-09-27 | 11.81 | $11.76 | 266939 |
| 2023-09-26 | 11.88 | $11.68 | 205607 |
| 2023-09-25 | 11.98 | $11.92 | 209800 |
| 2023-09-22 | 12.03 | $11.97 | 166234 |
| 2023-09-21 | 12.09 | $11.98 | 183717 |
| 2023-09-20 | 12.15 | $12.10 | 228200 |
| 2023-09-19 | 12.19 | $12.15 | 256639 |
| 2023-09-18 | 12.22 | $12.10 | 348113 |
| 2023-09-15 | 12.27 | $12.15 | 360715 |
| 2023-09-14 | 12.32 | $12.12 | 423800 |
| 2023-09-13 | 12.39 | $12.49 | 663609 |
| 2023-09-12 | 12.36 | $12.47 | 671800 |
| 2023-09-11 | 12.33 | $12.43 | 518040 |
| 2023-09-08 | 12.30 | $12.30 | 430726 |
| 2023-09-07 | 12.31 | $12.24 | 447017 |
| 2023-09-06 | 12.34 | $12.29 | 504228 |
| 2023-09-05 | 12.35 | $12.45 | 258127 |
| 2023-09-01 | 12.32 | $12.51 | 373141 |
| 2023-08-31 | 12.27 | $12.34 | 169830 |
| 2023-08-30 | 12.25 | $12.32 | 178000 |
| 2023-08-29 | 12.24 | $12.30 | 252100 |
| 2023-08-28 | 12.23 | $12.27 | 150700 |
| 2023-08-25 | 12.23 | $12.15 | 126810 |
| 2023-08-24 | 12.26 | $12.12 | 209200 |
| 2023-08-23 | 12.31 | $12.25 | 181700 |
| 2023-08-22 | 12.33 | $12.04 | 128201 |
| 2023-08-21 | 12.42 | $12.20 | 139459 |
| 2023-08-18 | 12.47 | $12.23 | 123600 |
| 2023-08-17 | 12.53 | $12.08 | 176712 |
| 2023-08-16 | 12.64 | $12.21 | 214597 |
| 2023-08-15 | 12.72 | $12.37 | 156300 |
| 2023-08-14 | 12.77 | $12.54 | 185723 |
| 2023-08-11 | 12.77 | $12.58 | 176434 |
| 2023-08-10 | 12.76 | $12.55 | 212811 |
| 2023-08-09 | 12.74 | $12.66 | 189631 |
| 2023-08-08 | 12.68 | $12.71 | 200100 |
| 2023-08-07 | 12.58 | $12.72 | 372812 |
| 2023-08-04 | 12.44 | $12.89 | 446047 |
| 2023-08-03 | 12.22 | $12.31 | 421505 |
| 2023-08-02 | 12.13 | $12.06 | 220735 |
| 2023-08-01 | 12.09 | $12.04 | 191103 |
| 2023-07-31 | 12.05 | $12.08 | 249307 |
| 2023-07-28 | 11.98 | $12.05 | 178240 |
| 2023-07-27 | 11.90 | $11.88 | 192261 |
| 2023-07-26 | 11.85 | $11.92 | 123800 |
| 2023-07-25 | 11.77 | $11.74 | 276244 |
| 2023-07-24 | 11.73 | $11.79 | 203900 |
| 2023-07-21 | 11.66 | $11.65 | 181100 |
| 2023-07-20 | 11.61 | $11.62 | 137700 |
| 2023-07-19 | 11.56 | $11.75 | 233100 |
| 2023-07-18 | 11.45 | $11.71 | 271624 |
| 2023-07-17 | 11.33 | $11.43 | 279500 |
| 2023-07-14 | 11.27 | $11.34 | 197379 |
| 2023-07-13 | 11.23 | $11.26 | 314350 |
| 2023-07-12 | 11.19 | $11.28 | 207800 |
| 2023-07-11 | 11.15 | $11.25 | 268334 |
| 2023-07-10 | 11.09 | $11.25 | 205794 |
| 2023-07-07 | 11.03 | $11.18 | 364204 |
| 2023-07-06 | 10.97 | $11.04 | 237900 |
| 2023-07-05 | 10.94 | $11.08 | 143611 |
| 2023-07-03 | 10.90 | $11.00 | 131000 |
| 2023-06-30 | 10.86 | $10.91 | 355927 |
| 2023-06-29 | 10.85 | $11.00 | 210941 |
| 2023-06-28 | 10.81 | $10.75 | 181209 |
| 2023-06-27 | 10.84 | $10.64 | 218617 |
| 2023-06-26 | 10.91 | $10.63 | 142700 |
| 2023-06-23 | 11.00 | $10.56 | 196200 |
| 2023-06-22 | 11.12 | $10.74 | 157547 |
| 2023-06-21 | 11.22 | $10.89 | 153607 |
| 2023-06-20 | 11.28 | $10.99 | 203000 |
| 2023-06-16 | 11.33 | $10.98 | 612700 |
| 2023-06-15 | 11.38 | $11.14 | 307700 |
| 2023-06-14 | 11.38 | $11.40 | 467115 |
| 2023-06-13 | 11.30 | $11.42 | 274000 |
| 2023-06-12 | 11.20 | $11.35 | 338722 |
| 2023-06-09 | 11.08 | $11.20 | 253200 |
| 2023-06-08 | 10.99 | $11.15 | 160516 |
| 2023-06-07 | 10.88 | $11.04 | 266775 |
| 2023-06-06 | 10.79 | $10.91 | 216352 |
| 2023-06-05 | 10.71 | $10.86 | 342057 |
| 2023-06-02 | 10.63 | $10.73 | 243300 |
| 2023-06-01 | 10.57 | $10.52 | 219600 |
| 2023-05-31 | 10.56 | $10.36 | 216200 |
| 2023-05-30 | 10.60 | $10.34 | 258200 |
| 2023-05-26 | 10.66 | $10.51 | 147200 |
| 2023-05-25 | 10.66 | $10.38 | 148913 |
| 2023-05-24 | 10.71 | $10.47 | 228200 |
| 2023-05-23 | 10.74 | $10.64 | 182900 |
| 2023-05-22 | 10.72 | $10.62 | 194308 |
| 2023-05-19 | 10.69 | $10.74 | 259481 |
| 2023-05-18 | 10.62 | $10.59 | 148834 |
| 2023-05-17 | 10.57 | $10.54 | 313241 |
| 2023-05-16 | 10.53 | $10.34 | 146816 |
| 2023-05-15 | 10.54 | $10.54 | 397230 |
| 2023-05-12 | 10.49 | $10.51 | 182312 |
| 2023-05-11 | 10.43 | $10.53 | 237500 |
| 2023-05-10 | 10.35 | $10.53 | 303234 |
| 2023-05-09 | 10.25 | $10.43 | 161655 |
| 2023-05-08 | 10.16 | $10.44 | 273202 |
| 2023-05-05 | 10.04 | $10.35 | 319505 |
| 2023-05-04 | 9.93 | $9.97 | 385500 |
| 2023-05-03 | 9.92 | $9.80 | 164055 |
| 2023-05-02 | 9.96 | $9.76 | 299400 |
| 2023-05-01 | 10.02 | $9.96 | 201700 |
| 2023-04-28 | 10.03 | $10.04 | 148900 |
| 2023-04-27 | 10.02 | $9.95 | 271440 |
| 2023-04-26 | 10.04 | $9.93 | 304200 |
| 2023-04-25 | 10.07 | $10.12 | 528233 |
| 2023-04-24 | 10.05 | $10.00 | 121324 |
| 2023-04-21 | 10.06 | $10.01 | 165300 |
| 2023-04-20 | 10.07 | $9.98 | 179411 |
| 2023-04-19 | 10.10 | $10.11 | 275315 |
| 2023-04-18 | 10.09 | $10.07 | 251689 |
| 2023-04-17 | 10.10 | $10.28 | 347420 |
| 2023-04-14 | 10.04 | $10.14 | 260718 |
| 2023-04-13 | 10.02 | $10.16 | 191410 |
| 2023-04-12 | 9.98 | $10.05 | 237146 |
| 2023-04-11 | 9.98 | $10.08 | 194244 |
| 2023-04-10 | 9.98 | $10.08 | 241016 |
| 2023-04-06 | 9.97 | $10.20 | 114500 |
| 2023-04-05 | 9.93 | $10.17 | 164938 |
| 2023-04-04 | 9.90 | $10.29 | 227300 |
| 2023-04-03 | 9.83 | $10.31 | 166000 |
| 2023-03-31 | 9.74 | $10.30 | 298701 |
| 2023-03-30 | 9.65 | $10.18 | 281718 |
| 2023-03-29 | 9.58 | $10.19 | 258000 |
| 2023-03-28 | 9.50 | $10.03 | 177029 |
| 2023-03-27 | 9.47 | $9.99 | 252700 |
| 2023-03-24 | 9.46 | $9.94 | 220568 |
| 2023-03-23 | 9.47 | $9.73 | 310300 |
| 2023-03-22 | 9.57 | $9.75 | 349948 |
| 2023-03-21 | 9.69 | $9.89 | 315211 |
| 2023-03-20 | 9.82 | $9.75 | 555821 |
| 2023-03-17 | 10.03 | $9.87 | 768600 |
| 2023-03-16 | 10.25 | $10.09 | 341754 |
| 2023-03-15 | 10.48 | $10.33 | 439009 |
| 2023-03-14 | 10.68 | $10.51 | 367340 |
| 2023-03-13 | 10.89 | $10.50 | 455850 |
| 2023-03-10 | 11.16 | $10.67 | 597000 |
| 2023-03-09 | 11.44 | $11.20 | 462039 |
| 2023-03-08 | 11.62 | $11.70 | 298700 |
| 2023-03-07 | 11.68 | $11.66 | 263128 |
| 2023-03-06 | 11.79 | $11.85 | 448920 |
| 2023-03-03 | 11.86 | $11.81 | 257713 |
| 2023-03-02 | 11.96 | $11.72 | 330000 |
| 2023-03-01 | 12.13 | $11.50 | 341900 |
| 2023-02-28 | 12.40 | $11.56 | 1.1M |
| 2023-02-27 | 12.72 | $12.85 | 228500 |
| 2023-02-24 | 12.70 | $12.90 | 132400 |
| 2023-02-23 | 12.67 | $12.92 | 242700 |
| 2023-02-22 | 12.62 | $12.67 | 95500 |
| 2023-02-21 | 12.64 | $12.65 | 199500 |
| 2023-02-17 | 12.68 | $12.83 | 310400 |
| 2023-02-16 | 12.68 | $12.63 | 184701 |
| 2023-02-15 | 12.73 | $12.70 | 191446 |
| 2023-02-14 | 12.78 | $12.70 | 187600 |
| 2023-02-13 | 12.85 | $12.77 | 155610 |
| 2023-02-10 | 12.90 | $12.70 | 233300 |
| 2023-02-09 | 12.99 | $12.71 | 230500 |
| 2023-02-08 | 13.11 | $12.85 | 257700 |
| 2023-02-07 | 13.20 | $13.02 | 248400 |
| 2023-02-06 | 13.25 | $13.08 | 112408 |
| 2023-02-03 | 13.30 | $13.24 | 209300 |
| 2023-02-02 | 13.31 | $13.33 | 210632 |
| 2023-02-01 | 13.29 | $13.29 | 130400 |
| 2023-01-31 | 13.28 | $13.23 | 161800 |
| 2023-01-30 | 13.29 | $13.20 | 149038 |
| 2023-01-27 | 13.30 | $13.30 | 295200 |
| 2023-01-26 | 13.28 | $13.26 | 96400 |
| 2023-01-25 | 13.27 | $13.16 | 68253 |
| 2023-01-24 | 13.29 | $13.27 | 116940 |
| 2023-01-23 | 13.27 | $13.32 | 89800 |
| 2023-01-20 | 13.24 | $13.23 | 127929 |
| 2023-01-19 | 13.22 | $13.08 | 157300 |
| 2023-01-18 | 13.25 | $13.21 | 99800 |
| 2023-01-17 | 13.23 | $13.37 | 140200 |
| 2023-01-13 | 13.17 | $13.26 | 97200 |
| 2023-01-12 | 13.12 | $13.26 | 168300 |
| 2023-01-11 | 13.06 | $13.17 | 198700 |
| 2023-01-10 | 13.01 | $13.07 | 98800 |
| 2023-01-09 | 12.99 | $13.02 | 124500 |
| 2023-01-06 | 12.98 | $12.95 | 199500 |
| 2023-01-05 | 12.98 | $13.05 | 142934 |
| 2023-01-04 | 12.95 | $13.19 | 161842 |
| 2023-01-03 | 12.88 | $13.03 | 498900 |
| 2022-12-30 | 12.83 | $12.94 | 387540 |
| 2022-12-29 | 12.81 | $13.11 | 294449 |
| 2022-12-28 | 12.73 | $12.90 | 254333 |
| 2022-12-27 | 12.70 | $12.93 | 290300 |
| 2022-12-23 | 12.65 | $13.00 | 290500 |
| 2022-12-22 | 12.57 | $12.74 | 264614 |
| 2022-12-21 | 12.56 | $12.71 | 332200 |
| 2022-12-20 | 12.56 | $12.49 | 296700 |
| 2022-12-19 | 12.63 | $12.50 | 232935 |
| 2022-12-16 | 12.72 | $12.50 | 1.2M |
| 2022-12-15 | 12.82 | $12.80 | 276504 |
| 2022-12-14 | 12.86 | $12.98 | 397915 |
| 2022-12-13 | 12.85 | $13.03 | 234723 |
| 2022-12-12 | 12.82 | $12.77 | 244126 |
| 2022-12-09 | 12.86 | $12.73 | 187300 |
| 2022-12-08 | 12.94 | $12.66 | 151600 |
| 2022-12-07 | 13.05 | $12.69 | 187900 |
| 2022-12-06 | 13.17 | $12.63 | 153806 |
| 2022-12-05 | 13.34 | $12.79 | 154600 |
| 2022-12-02 | 13.49 | $13.00 | 186300 |
| 2022-12-01 | 13.60 | $13.22 | 104138 |
| 2022-11-30 | 13.67 | $13.28 | 197440 |
| 2022-11-29 | 13.72 | $13.35 | 121837 |
| 2022-11-28 | 13.75 | $13.23 | 160752 |
| 2022-11-25 | 13.83 | $13.54 | 81636 |
| 2022-11-23 | 13.81 | $13.53 | 104600 |
| 2022-11-22 | 13.79 | $13.50 | 131818 |
| 2022-11-21 | 13.76 | $13.43 | 127021 |
| 2022-11-18 | 13.74 | $13.35 | 226833 |
| 2022-11-17 | 13.72 | $13.41 | 74700 |
| 2022-11-16 | 13.68 | $13.45 | 105000 |
| 2022-11-15 | 13.60 | $13.43 | 128728 |
| 2022-11-14 | 13.51 | $13.28 | 156300 |
| 2022-11-11 | 13.42 | $13.34 | 194340 |
| 2022-11-10 | 13.30 | $13.42 | 120224 |
| 2022-11-09 | 13.10 | $13.11 | 149640 |
| 2022-11-08 | 12.96 | $13.30 | 174509 |
| 2022-11-07 | 12.71 | $13.30 | 407744 |
| 2022-11-04 | 12.41 | $13.06 | 238920 |
| 2022-11-03 | 12.11 | $12.60 | 414454 |
| 2022-11-02 | 11.88 | $11.80 | 186700 |
| 2022-11-01 | 11.86 | $11.90 | 112136 |
| 2022-10-31 | 11.80 | $11.83 | 127409 |
| 2022-10-28 | 11.74 | $11.95 | 135700 |
| 2022-10-27 | 11.63 | $11.79 | 137800 |
| 2022-10-26 | 11.55 | $11.87 | 77549 |
| 2022-10-25 | 11.43 | $11.94 | 168300 |
| 2022-10-24 | 11.25 | $11.52 | 173200 |
| 2022-10-21 | 11.18 | $11.39 | 102200 |
| 2022-10-20 | 11.13 | $11.43 | 133707 |
| 2022-10-19 | 11.07 | $11.39 | 107000 |
| 2022-10-18 | 11.01 | $11.49 | 123100 |
| 2022-10-17 | 10.90 | $11.34 | 163000 |
| 2022-10-14 | 10.83 | $11.21 | 166600 |
| 2022-10-13 | 10.80 | $11.27 | 190600 |
| 2022-10-12 | 10.74 | $11.08 | 126900 |
| 2022-10-11 | 10.74 | $10.97 | 196131 |
| 2022-10-10 | 10.78 | $10.84 | 304500 |
| 2022-10-07 | 10.89 | $11.11 | 197300 |
| 2022-10-06 | 10.94 | $11.32 | 134000 |
| 2022-10-05 | 10.94 | $11.46 | 158200 |
| 2022-10-04 | 10.92 | $11.64 | 291043 |
| 2022-10-03 | 10.84 | $11.05 | 265300 |
| 2022-09-30 | 10.94 | $10.93 | 320900 |
| 2022-09-29 | 11.12 | $10.92 | 310829 |
| 2022-09-28 | 11.35 | $11.48 | 253800 |
| 2022-09-27 | 11.47 | $11.29 | 266707 |
| 2022-09-26 | 11.69 | $11.25 | 438600 |
| 2022-09-23 | 11.97 | $11.70 | 351411 |
| 2022-09-22 | 12.18 | $12.14 | 333900 |
| 2022-09-21 | 12.31 | $12.20 | 184438 |
| 2022-09-20 | 12.45 | $12.12 | 224423 |
| 2022-09-19 | 12.65 | $12.39 | 206629 |
| 2022-09-16 | 12.82 | $12.42 | 756200 |
| 2022-09-15 | 13.02 | $12.71 | 279049 |
| 2022-09-14 | 13.18 | $13.05 | 248304 |
| 2022-09-13 | 13.26 | $13.10 | 226625 |
| 2022-09-12 | 13.36 | $13.46 | 305900 |
| 2022-09-09 | 13.35 | $13.43 | 160913 |
| 2022-09-08 | 13.36 | $13.35 | 308000 |
| 2022-09-07 | 13.40 | $13.25 | 183607 |
| 2022-09-06 | 13.48 | $13.12 | 314223 |
| 2022-09-02 | 13.63 | $13.32 | 90347 |
| 2022-09-01 | 13.73 | $13.40 | 204901 |
| 2022-08-31 | 13.84 | $13.56 | 120800 |
| 2022-08-30 | 13.91 | $13.52 | 105135 |
| 2022-08-29 | 14.02 | $13.71 | 149753 |
| 2022-08-26 | 14.08 | $13.81 | 130000 |
| 2022-08-25 | 14.12 | $13.89 | 116500 |
| 2022-08-24 | 14.13 | $13.94 | 139100 |
| 2022-08-23 | 14.13 | $13.83 | 143612 |
| 2022-08-22 | 14.16 | $13.69 | 246700 |
| 2022-08-19 | 14.24 | $13.86 | 216800 |
| 2022-08-18 | 14.27 | $14.08 | 214932 |
| 2022-08-17 | 14.23 | $13.94 | 223142 |
| 2022-08-16 | 14.22 | $14.28 | 232426 |
| 2022-08-15 | 14.10 | $14.16 | 293249 |
| 2022-08-12 | 13.98 | $14.16 | 343335 |
| 2022-08-11 | 13.82 | $14.10 | 260122 |
| 2022-08-10 | 13.64 | $13.95 | 365000 |
| 2022-08-09 | 13.47 | $13.63 | 281831 |
| 2022-08-08 | 13.35 | $13.62 | 250825 |
| 2022-08-05 | 13.21 | $13.38 | 443900 |
| 2022-08-04 | 13.11 | $13.19 | 931218 |
| 2022-08-03 | 13.05 | $13.10 | 159200 |
| 2022-08-02 | 12.99 | $13.04 | 142931 |
| 2022-08-01 | 12.95 | $13.02 | 149800 |
| 2022-07-29 | 12.90 | $12.94 | 127100 |
| 2022-07-28 | 12.87 | $12.96 | 153333 |
| 2022-07-27 | 12.81 | $12.82 | 133402 |
| 2022-07-26 | 12.80 | $12.72 | 117200 |
| 2022-07-25 | 12.80 | $12.73 | 126247 |
| 2022-07-22 | 12.81 | $12.84 | 98865 |
| 2022-07-21 | 12.78 | $12.83 | 91900 |
| 2022-07-20 | 12.75 | $12.87 | 130453 |
| 2022-07-19 | 12.70 | $12.79 | 204436 |
| 2022-07-18 | 12.67 | $12.62 | 101306 |
| 2022-07-15 | 12.68 | $12.58 | 186953 |
| 2022-07-14 | 12.70 | $12.47 | 195922 |
| 2022-07-13 | 12.77 | $12.75 | 171610 |
| 2022-07-12 | 12.76 | $12.82 | 80033 |
| 2022-07-11 | 12.73 | $12.81 | 156900 |
| 2022-07-08 | 12.69 | $12.93 | 143918 |
| 2022-07-07 | 12.61 | $12.88 | 159000 |
| 2022-07-06 | 12.53 | $12.73 | 252300 |
| 2022-07-05 | 12.49 | $12.85 | 182531 |
| 2022-07-01 | 12.39 | $12.85 | 163500 |
| 2022-06-30 | 12.28 | $12.53 | 286827 |
| 2022-06-29 | 12.25 | $12.47 | 227745 |
| 2022-06-28 | 12.24 | $12.54 | 316341 |
| 2022-06-27 | 12.20 | $12.55 | 189400 |
| 2022-06-24 | 12.16 | $12.45 | 248100 |
| 2022-06-23 | 12.15 | $12.21 | 256500 |
| 2022-06-22 | 12.23 | $12.25 | 187058 |
| 2022-06-21 | 12.31 | $12.25 | 287826 |
| 2022-06-17 | 12.41 | $12.05 | 1.1M |
| 2022-06-16 | 12.61 | $11.87 | 632012 |
| 2022-06-15 | 12.91 | $12.30 | 465700 |
| 2022-06-14 | 13.15 | $12.68 | 600905 |
| 2022-06-13 | 13.32 | $12.72 | 662000 |
| 2022-06-10 | 13.51 | $13.46 | 300837 |
| 2022-06-09 | 13.52 | $13.56 | 280900 |
| 2022-06-08 | 13.49 | $13.54 | 283848 |
| 2022-06-07 | 13.46 | $13.66 | 277200 |
| 2022-06-06 | 13.39 | $13.59 | 135105 |
| 2022-06-03 | 13.32 | $13.47 | 170146 |
| 2022-06-02 | 13.28 | $13.55 | 127121 |
| 2022-06-01 | 13.21 | $13.54 | 156800 |
| 2022-05-31 | 13.12 | $13.43 | 265436 |
| 2022-05-27 | 13.06 | $13.68 | 396800 |
| 2022-05-26 | 12.90 | $13.25 | 179000 |
| 2022-05-25 | 12.85 | $13.04 | 196401 |
| 2022-05-24 | 12.87 | $12.77 | 175100 |
| 2022-05-23 | 12.97 | $13.01 | 286700 |
| 2022-05-20 | 13.03 | $12.70 | 392100 |
| 2022-05-19 | 13.21 | $12.94 | 417200 |
| 2022-05-18 | 13.35 | $13.19 | 352940 |
| 2022-05-17 | 13.44 | $13.61 | 286420 |
| 2022-05-16 | 13.43 | $13.56 | 315400 |
| 2022-05-13 | 13.43 | $13.38 | 475300 |
| 2022-05-12 | 13.49 | $13.35 | 266015 |
| 2022-05-11 | 13.58 | $13.52 | 139200 |
| 2022-05-10 | 13.64 | $13.65 | 335800 |
| 2022-05-09 | 13.67 | $13.58 | 404906 |
| 2022-05-06 | 13.73 | $13.93 | 130233 |
| 2022-05-05 | 13.70 | $13.75 | 176121 |
| 2022-05-04 | 13.72 | $14.00 | 215400 |
| 2022-05-03 | 13.67 | $13.65 | 198000 |
| 2022-05-02 | 13.72 | $13.43 | 332500 |
| 2022-04-29 | 13.85 | $13.70 | 127348 |
| 2022-04-28 | 13.92 | $13.93 | 286518 |
| 2022-04-27 | 13.95 | $13.80 | 201437 |
| 2022-04-26 | 14.01 | $13.56 | 204200 |
| 2022-04-25 | 14.18 | $14.00 | 205300 |
| 2022-04-22 | 14.23 | $13.99 | 294100 |
| 2022-04-21 | 14.30 | $14.25 | 207344 |
| 2022-04-20 | 14.30 | $14.27 | 260002 |
| 2022-04-19 | 14.30 | $14.27 | 199239 |
| 2022-04-18 | 14.29 | $14.33 | 166900 |
| 2022-04-14 | 14.26 | $14.26 | 166511 |
| 2022-04-13 | 14.25 | $14.32 | 91851 |
| 2022-04-12 | 14.21 | $14.10 | 224400 |
| 2022-04-11 | 14.23 | $14.14 | 160800 |
| 2022-04-08 | 14.24 | $14.16 | 120100 |
| 2022-04-07 | 14.24 | $14.05 | 204823 |
| 2022-04-06 | 14.28 | $14.10 | 141400 |
| 2022-04-05 | 14.31 | $14.28 | 216200 |
| 2022-04-04 | 14.29 | $14.31 | 214842 |
| 2022-04-01 | 14.25 | $14.36 | 147600 |
| 2022-03-31 | 14.18 | $14.30 | 280100 |
| 2022-03-30 | 14.12 | $14.26 | 217323 |
| 2022-03-29 | 14.05 | $14.15 | 224600 |
| 2022-03-28 | 14.00 | $14.11 | 200500 |
| 2022-03-25 | 13.95 | $14.09 | 179721 |
| 2022-03-24 | 13.89 | $13.95 | 133233 |
| 2022-03-23 | 13.86 | $13.88 | 170937 |
| 2022-03-22 | 13.86 | $13.91 | 125900 |
| 2022-03-21 | 13.84 | $13.89 | 356846 |
| 2022-03-18 | 13.82 | $13.58 | 991780 |
| 2022-03-17 | 13.90 | $13.86 | 298654 |
| 2022-03-16 | 13.90 | $13.54 | 377399 |
| 2022-03-15 | 14.00 | $13.99 | 437815 |
| 2022-03-14 | 13.99 | $13.99 | 499045 |
| 2022-03-11 | 13.96 | $13.93 | 167300 |
| 2022-03-10 | 13.95 | $13.99 | 248207 |
| 2022-03-09 | 13.92 | $13.92 | 127941 |
| 2022-03-08 | 13.90 | $13.85 | 292700 |
| 2022-03-07 | 13.90 | $13.80 | 275800 |
| 2022-03-04 | 13.92 | $14.08 | 187048 |
| 2022-03-03 | 13.84 | $14.08 | 187139 |
| 2022-03-02 | 13.75 | $13.98 | 295632 |
| 2022-03-01 | 13.67 | $13.65 | 164438 |
| 2022-02-28 | 13.67 | $13.74 | 176700 |
| 2022-02-25 | 13.65 | $13.71 | 150506 |
| 2022-02-24 | 13.63 | $13.49 | 361600 |
| 2022-02-23 | 13.68 | $13.47 | 213153 |
| 2022-02-22 | 13.74 | $13.54 | 248507 |
| 2022-02-18 | 13.80 | $13.64 | 196940 |
| 2022-02-17 | 13.83 | $13.78 | 133503 |
| 2022-02-16 | 13.83 | $13.81 | 162707 |
| 2022-02-15 | 13.81 | $13.70 | 113100 |
| 2022-02-14 | 13.83 | $13.62 | 204218 |
| 2022-02-11 | 13.87 | $13.89 | 242200 |
| 2022-02-10 | 13.83 | $13.82 | 138400 |
| 2022-02-09 | 13.80 | $13.87 | 131800 |
| 2022-02-08 | 13.75 | $13.89 | 209902 |
| 2022-02-07 | 13.69 | $13.84 | 151001 |
| 2022-02-04 | 13.62 | $13.73 | 161600 |
| 2022-02-03 | 13.57 | $13.71 | 125600 |
| 2022-02-02 | 13.52 | $13.74 | 169200 |
| 2022-02-01 | 13.45 | $13.65 | 155132 |
| 2022-01-31 | 13.39 | $13.54 | 217040 |
| 2022-01-28 | 13.35 | $13.40 | 180318 |
| 2022-01-27 | 13.35 | $13.30 | 175736 |
| 2022-01-26 | 13.39 | $13.30 | 188100 |
| 2022-01-25 | 13.43 | $13.38 | 208500 |
| 2022-01-24 | 13.46 | $13.10 | 498100 |
| 2022-01-21 | 13.58 | $13.23 | 327000 |
| 2022-01-20 | 13.69 | $13.59 | 218803 |
| 2022-01-19 | 13.70 | $13.69 | 193200 |
| 2022-01-18 | 13.69 | $13.71 | 230730 |
| 2022-01-14 | 13.67 | $13.67 | 210000 |
| 2022-01-13 | 13.66 | $13.63 | 161400 |
| 2022-01-12 | 13.65 | $13.80 | 217346 |
| 2022-01-11 | 13.59 | $13.65 | 138106 |
| 2022-01-10 | 13.56 | $13.61 | 168507 |
| 2022-01-07 | 13.54 | $13.64 | 123338 |
| 2022-01-06 | 13.51 | $13.52 | 170112 |
| 2022-01-05 | 13.51 | $13.52 | 207240 |
| 2022-01-04 | 13.51 | $13.64 | 218700 |
| 2022-01-03 | 13.47 | $13.59 | 226410 |
| 2021-12-31 | 13.44 | $13.51 | 314393 |
| 2021-12-30 | 13.43 | $13.43 | 329300 |
| 2021-12-29 | 13.44 | $13.48 | 227300 |
| 2021-12-28 | 13.44 | $13.54 | 207447 |
| 2021-12-27 | 13.43 | $13.59 | 195200 |
| 2021-12-23 | 13.39 | $13.52 | 187619 |
| 2021-12-22 | 13.37 | $13.40 | 182243 |
| 2021-12-21 | 13.39 | $13.24 | 467841 |
| 2021-12-20 | 13.47 | $13.25 | 389437 |
| 2021-12-17 | 13.56 | $13.18 | 863934 |
| 2021-12-16 | 13.70 | $13.42 | 332219 |
| 2021-12-15 | 13.79 | $13.82 | 306244 |
| 2021-12-14 | 13.77 | $13.84 | 298412 |
| 2021-12-13 | 13.74 | $13.79 | 162148 |
| 2021-12-10 | 13.72 | $13.95 | 139600 |
| 2021-12-09 | 13.65 | $13.83 | 191500 |
| 2021-12-08 | 13.60 | $13.92 | 232630 |
| 2021-12-07 | 13.52 | $13.89 | 180124 |
| 2021-12-06 | 13.42 | $13.75 | 229003 |
| 2021-12-03 | 13.36 | $13.59 | 155822 |
| 2021-12-02 | 13.33 | $13.58 | 262800 |
| 2021-12-01 | 13.30 | $13.24 | 184000 |
| 2021-11-30 | 13.38 | $13.35 | 184615 |
| 2021-11-29 | 13.45 | $13.45 | 188700 |
| 2021-11-26 | 13.50 | $13.49 | 202845 |
| 2021-11-24 | 13.56 | $13.61 | 84800 |
| 2021-11-23 | 13.59 | $13.65 | 138300 |
| 2021-11-22 | 13.62 | $13.53 | 161028 |
| 2021-11-19 | 13.70 | $13.55 | 184900 |
| 2021-11-18 | 13.79 | $13.70 | 189526 |
| 2021-11-17 | 13.86 | $13.69 | 198034 |
| 2021-11-16 | 13.95 | $13.72 | 733219 |
| 2021-11-15 | 14.05 | $13.73 | 748739 |
| 2021-11-12 | 14.17 | $14.04 | 463100 |
| 2021-11-11 | 14.22 | $14.18 | 175113 |
| 2021-11-10 | 14.23 | $13.98 | 216300 |
| 2021-11-09 | 14.31 | $14.06 | 474335 |
| 2021-11-08 | 14.38 | $14.34 | 169300 |
| 2021-11-05 | 14.38 | $14.34 | 174556 |
| 2021-11-04 | 14.38 | $14.28 | 207829 |
| 2021-11-03 | 14.39 | $14.32 | 240100 |
| 2021-11-02 | 14.39 | $14.35 | 156045 |
| 2021-11-01 | 14.38 | $14.28 | 167500 |
| 2021-10-29 | 14.38 | $14.36 | 144800 |
| 2021-10-28 | 14.36 | $14.35 | 87107 |
| 2021-10-27 | 14.34 | $14.19 | 99126 |
| 2021-10-26 | 14.36 | $14.25 | 118716 |
| 2021-10-25 | 14.37 | $14.31 | 161120 |
| 2021-10-22 | 14.35 | $14.31 | 103400 |
| 2021-10-21 | 14.33 | $14.36 | 94242 |
| 2021-10-20 | 14.28 | $14.28 | 122104 |
| 2021-10-19 | 14.25 | $14.26 | 127900 |
| 2021-10-18 | 14.22 | $14.14 | 140600 |
| 2021-10-15 | 14.21 | $14.20 | 177300 |
| 2021-10-14 | 14.18 | $14.17 | 174039 |
| 2021-10-13 | 14.16 | $14.24 | 210500 |
| 2021-10-12 | 14.10 | $14.14 | 143535 |
| 2021-10-11 | 14.06 | $14.12 | 119007 |
| 2021-10-08 | 14.02 | $14.20 | 309000 |
| 2021-10-07 | 13.94 | $14.10 | 171600 |
| 2021-10-06 | 13.88 | $14.23 | 178456 |
| 2021-10-05 | 13.76 | $14.09 | 202205 |
| 2021-10-04 | 13.66 | $14.01 | 454900 |
| 2021-10-01 | 13.57 | $13.98 | 410300 |
| 2021-09-30 | 13.47 | $13.57 | 318710 |
| 2021-09-29 | 13.48 | $13.68 | 196400 |
| 2021-09-28 | 13.46 | $13.49 | 348401 |
| 2021-09-27 | 13.50 | $13.63 | 135601 |
| 2021-09-24 | 13.50 | $13.60 | 137402 |
| 2021-09-23 | 13.53 | $13.62 | 176600 |
| 2021-09-22 | 13.55 | $13.54 | 242200 |
| 2021-09-21 | 13.61 | $13.47 | 182826 |
| 2021-09-20 | 13.70 | $13.36 | 531334 |
| 2021-09-17 | 13.86 | $13.54 | 514600 |
| 2021-09-16 | 13.99 | $13.70 | 218093 |
| 2021-09-15 | 14.10 | $13.94 | 378072 |
| 2021-09-14 | 14.17 | $14.13 | 279200 |
| 2021-09-13 | 14.18 | $14.09 | 295124 |
| 2021-09-10 | 14.21 | $14.11 | 125836 |
| 2021-09-09 | 14.25 | $14.25 | 146235 |
| 2021-09-08 | 14.24 | $14.17 | 166219 |
| 2021-09-07 | 14.26 | $14.10 | 258900 |
| 2021-09-03 | 14.31 | $14.30 | 130400 |
| 2021-09-02 | 14.30 | $14.38 | 115228 |
| 2021-09-01 | 14.26 | $14.24 | 152600 |
| 2021-08-31 | 14.26 | $14.29 | 145749 |
| 2021-08-30 | 14.25 | $14.30 | 154008 |
| 2021-08-27 | 14.22 | $14.39 | 133845 |
| 2021-08-26 | 14.16 | $14.19 | 197152 |
| 2021-08-25 | 14.15 | $14.29 | 244710 |
| 2021-08-24 | 14.11 | $14.06 | 212000 |
| 2021-08-23 | 14.13 | $14.08 | 242542 |
| 2021-08-20 | 14.14 | $14.15 | 119001 |
| 2021-08-19 | 14.14 | $13.75 | 282744 |
| 2021-08-18 | 14.27 | $14.12 | 174700 |
| 2021-08-17 | 14.31 | $14.26 | 157000 |
| 2021-08-16 | 14.30 | $14.38 | 186255 |
| 2021-08-13 | 14.26 | $14.35 | 121500 |
| 2021-08-12 | 14.22 | $14.26 | 93000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.48
2026-08-10
Close Price
$3.98
Vol: 417268
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.71
Average
46.43
Maximum
79.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 64.48 | $3.98 | 417268 |
| 2026-08-07 | 69.65 | $4.11 | 1.8M |
| 2026-08-06 | 65.57 | $3.90 | 2.9M |
| 2026-08-05 | 54.51 | $3.50 | 983525 |
| 2026-08-04 | 55.35 | $3.52 | 862201 |
| 2026-08-03 | 49.81 | $3.37 | 583422 |
| 2026-07-31 | 44.58 | $3.25 | 565569 |
| 2026-07-30 | 44.58 | $3.25 | 513384 |
| 2026-07-29 | 46.78 | $3.31 | 737410 |
| 2026-07-28 | 44.62 | $3.26 | 573302 |
| 2026-07-27 | 39.99 | $3.16 | 464176 |
| 2026-07-24 | 39.99 | $3.16 | 412800 |
| 2026-07-23 | 38.59 | $3.13 | 552600 |
| 2026-07-22 | 40.37 | $3.19 | 400501 |
| 2026-07-21 | 41.90 | $3.24 | 409600 |
| 2026-07-20 | 40.62 | $3.21 | 505200 |
| 2026-07-17 | 43.67 | $3.31 | 551582 |
| 2026-07-16 | 44.62 | $3.34 | 593632 |
| 2026-07-15 | 43.45 | $3.31 | 1.3M |
| 2026-07-14 | 37.11 | $3.16 | 629777 |
| 2026-07-13 | 36.66 | $3.15 | 864845 |
| 2026-07-10 | 39.62 | $3.26 | 403100 |
| 2026-07-09 | 35.10 | $3.16 | 493589 |
| 2026-07-08 | 35.61 | $3.18 | 655289 |
| 2026-07-07 | 36.10 | $3.20 | 731235 |
| 2026-07-06 | 37.33 | $3.25 | 729425 |
| 2026-07-02 | 40.21 | $3.36 | 646724 |
| 2026-07-01 | 42.76 | $3.45 | 1.3M |
| 2026-06-30 | 39.08 | $3.36 | 927134 |
| 2026-06-29 | 38.67 | $3.35 | 915617 |
| 2026-06-26 | 33.95 | $3.24 | 541675 |
| 2026-06-25 | 29.25 | $3.14 | 1.2M |
| 2026-06-24 | 29.86 | $3.17 | 1.1M |
| 2026-06-23 | 31.08 | $3.23 | 915616 |
| 2026-06-22 | 32.56 | $3.30 | 1.2M |
| 2026-06-18 | 35.04 | $3.41 | 1.2M |
| 2026-06-17 | 34.17 | $3.39 | 1.3M |
| 2026-06-16 | 36.24 | $3.48 | 1.3M |
| 2026-06-15 | 39.26 | $3.60 | 2.3M |
| 2026-06-12 | 44.86 | $3.79 | 634991 |
| 2026-06-11 | 41.96 | $3.72 | 535328 |
| 2026-06-10 | 42.26 | $3.73 | 519104 |
| 2026-06-09 | 40.22 | $3.68 | 392366 |
| 2026-06-08 | 39.41 | $3.66 | 674400 |
| 2026-06-05 | 39.92 | $3.68 | 941700 |
| 2026-06-04 | 43.44 | $3.81 | 614772 |
| 2026-06-03 | 40.37 | $3.73 | 788698 |
| 2026-06-02 | 46.01 | $3.92 | 517002 |
| 2026-06-01 | 46.99 | $3.95 | 889503 |
| 2026-05-29 | 43.14 | $3.85 | 863019 |
| 2026-05-28 | 43.14 | $3.85 | 986242 |
| 2026-05-27 | 39.15 | $3.75 | 427239 |
| 2026-05-26 | 37.05 | $3.70 | 756382 |
| 2026-05-22 | 37.79 | $3.73 | 575495 |
| 2026-05-21 | 37.39 | $3.72 | 879611 |
| 2026-05-20 | 41.42 | $3.88 | 1.1M |
| 2026-05-19 | 41.96 | $3.90 | 1.2M |
| 2026-05-18 | 42.21 | $3.91 | 1.2M |
| 2026-05-15 | 49.15 | $4.15 | 508114 |
| 2026-05-14 | 53.69 | $4.28 | 544433 |
| 2026-05-13 | 49.24 | $4.15 | 417747 |
| 2026-05-12 | 51.78 | $4.22 | 471849 |
| 2026-05-11 | 51.10 | $4.20 | 660256 |
| 2026-05-08 | 50.76 | $4.19 | 1.0M |
| 2026-05-07 | 57.04 | $4.36 | 707512 |
| 2026-05-06 | 57.04 | $4.36 | 625316 |
| 2026-05-05 | 57.80 | $4.38 | 729500 |
| 2026-05-04 | 58.16 | $4.39 | 601508 |
| 2026-05-01 | 58.16 | $4.39 | 413197 |
| 2026-04-30 | 56.41 | $4.32 | 518644 |
| 2026-04-29 | 52.36 | $4.17 | 288400 |
| 2026-04-28 | 54.61 | $4.24 | 519913 |
| 2026-04-27 | 51.79 | $4.14 | 398000 |
| 2026-04-24 | 51.79 | $4.14 | 418833 |
| 2026-04-23 | 50.40 | $4.09 | 523944 |
| 2026-04-22 | 55.24 | $4.25 | 522019 |
| 2026-04-21 | 54.73 | $4.23 | 655100 |
| 2026-04-20 | 58.24 | $4.34 | 1.2M |
| 2026-04-17 | 58.00 | $4.33 | 929242 |
| 2026-04-16 | 55.90 | $4.24 | 1.1M |
| 2026-04-15 | 59.35 | $4.35 | 2.4M |
| 2026-04-14 | 52.53 | $4.08 | 944900 |
| 2026-04-13 | 47.58 | $3.92 | 828349 |
| 2026-04-10 | 44.84 | $3.84 | 629000 |
| 2026-04-09 | 44.50 | $3.83 | 832030 |
| 2026-04-08 | 44.17 | $3.82 | 1.4M |
| 2026-04-07 | 41.87 | $3.75 | 831435 |
| 2026-04-06 | 41.87 | $3.75 | 1.6M |
| 2026-04-02 | 36.83 | $3.60 | 1.2M |
| 2026-04-01 | 34.68 | $3.54 | 1.3M |
| 2026-03-31 | 36.04 | $3.61 | 1.4M |
| 2026-03-30 | 33.57 | $3.54 | 1.4M |
| 2026-03-27 | 29.89 | $3.44 | 997800 |
| 2026-03-26 | 32.83 | $3.61 | 830900 |
| 2026-03-25 | 33.95 | $3.67 | 864600 |
| 2026-03-24 | 31.74 | $3.61 | 1.2M |
| 2026-03-23 | 33.33 | $3.70 | 1.5M |
| 2026-03-20 | 25.89 | $3.51 | 3.3M |
| 2026-03-19 | 27.42 | $3.61 | 1.3M |
| 2026-03-18 | 25.32 | $3.56 | 1.7M |
| 2026-03-17 | 24.07 | $3.53 | 2.5M |
| 2026-03-16 | 25.56 | $3.64 | 2.0M |
| 2026-03-13 | 24.76 | $3.62 | 1.3M |
| 2026-03-12 | 25.14 | $3.65 | 1.3M |
| 2026-03-11 | 26.73 | $3.77 | 1.6M |
| 2026-03-10 | 26.36 | $3.76 | 1.3M |
| 2026-03-09 | 26.88 | $3.80 | 1.6M |
| 2026-03-06 | 27.13 | $3.82 | 2.3M |
| 2026-03-05 | 29.06 | $3.97 | 1.6M |
| 2026-03-04 | 31.32 | $4.13 | 2.2M |
| 2026-03-03 | 25.84 | $3.97 | 2.1M |
| 2026-03-02 | 27.68 | $4.11 | 1.7M |
| 2026-02-27 | 26.97 | $4.09 | 3.0M |
| 2026-02-26 | 33.48 | $4.51 | 1.1M |
| 2026-02-25 | 35.62 | $4.62 | 817164 |
| 2026-02-24 | 32.25 | $4.53 | 1.2M |
| 2026-02-23 | 31.11 | $4.50 | 1.2M |
| 2026-02-20 | 33.05 | $4.61 | 1.2M |
| 2026-02-19 | 35.13 | $4.72 | 973400 |
| 2026-02-18 | 36.52 | $4.79 | 837843 |
| 2026-02-17 | 34.77 | $4.74 | 897417 |
| 2026-02-13 | 35.89 | $4.80 | 810432 |
| 2026-02-12 | 36.65 | $4.84 | 693951 |
| 2026-02-11 | 37.20 | $4.87 | 803700 |
| 2026-02-10 | 38.12 | $4.92 | 1.0M |
| 2026-02-09 | 34.12 | $4.79 | 762745 |
| 2026-02-06 | 35.28 | $4.86 | 1.2M |
| 2026-02-05 | 36.64 | $4.94 | 1.5M |
| 2026-02-04 | 39.35 | $5.09 | 723301 |
| 2026-02-03 | 35.74 | $4.97 | 1.5M |
| 2026-02-02 | 38.07 | $5.10 | 1.2M |
| 2026-01-30 | 39.58 | $5.18 | 675200 |
| 2026-01-29 | 40.53 | $5.23 | 783473 |
| 2026-01-28 | 38.27 | $5.15 | 859500 |
| 2026-01-27 | 39.89 | $5.24 | 2.6M |
| 2026-01-26 | 35.88 | $5.10 | 6.7M |
| 2026-01-23 | 54.68 | $5.86 | 454124 |
| 2026-01-22 | 55.78 | $5.89 | 371619 |
| 2026-01-21 | 55.21 | $5.87 | 501027 |
| 2026-01-20 | 50.69 | $5.72 | 609000 |
| 2026-01-16 | 53.07 | $5.79 | 419996 |
| 2026-01-15 | 55.17 | $5.85 | 752000 |
| 2026-01-14 | 51.52 | $5.73 | 545800 |
| 2026-01-13 | 46.71 | $5.59 | 628111 |
| 2026-01-12 | 48.01 | $5.63 | 612337 |
| 2026-01-09 | 46.24 | $5.58 | 492912 |
| 2026-01-08 | 45.89 | $5.57 | 756143 |
| 2026-01-07 | 38.71 | $5.38 | 1.0M |
| 2026-01-06 | 41.76 | $5.49 | 695954 |
| 2026-01-05 | 44.48 | $5.58 | 708200 |
| 2026-01-02 | 43.31 | $5.55 | 852175 |
| 2025-12-31 | 40.11 | $5.47 | 1.7M |
| 2025-12-30 | 38.88 | $5.44 | 1.4M |
| 2025-12-29 | 35.97 | $5.37 | 988200 |
| 2025-12-26 | 37.67 | $5.44 | 910411 |
| 2025-12-24 | 33.84 | $5.35 | 465717 |
| 2025-12-23 | 31.62 | $5.30 | 1.2M |
| 2025-12-22 | 33.78 | $5.40 | 1.2M |
| 2025-12-19 | 34.00 | $5.41 | 2.4M |
| 2025-12-18 | 39.07 | $5.62 | 946400 |
| 2025-12-17 | 41.30 | $5.70 | 1.4M |
| 2025-12-16 | 46.67 | $5.87 | 1.5M |
| 2025-12-15 | 48.80 | $5.93 | 1.6M |
| 2025-12-12 | 54.30 | $6.07 | 493214 |
| 2025-12-11 | 53.59 | $6.05 | 731501 |
| 2025-12-10 | 59.75 | $6.19 | 669100 |
| 2025-12-09 | 58.46 | $6.15 | 538128 |
| 2025-12-08 | 57.15 | $6.11 | 391128 |
| 2025-12-05 | 56.82 | $6.10 | 688420 |
| 2025-12-04 | 58.07 | $6.13 | 600256 |
| 2025-12-03 | 58.48 | $6.14 | 534074 |
| 2025-12-02 | 54.20 | $6.00 | 596561 |
| 2025-12-01 | 55.76 | $6.04 | 701011 |
| 2025-11-28 | 54.52 | $6.00 | 331448 |
| 2025-11-26 | 51.61 | $5.91 | 535419 |
| 2025-11-25 | 49.22 | $5.84 | 732603 |
| 2025-11-24 | 44.76 | $5.72 | 412145 |
| 2025-11-21 | 43.18 | $5.68 | 549977 |
| 2025-11-20 | 41.18 | $5.63 | 843755 |
| 2025-11-19 | 40.39 | $5.61 | 575366 |
| 2025-11-18 | 39.61 | $5.59 | 652647 |
| 2025-11-17 | 41.14 | $5.65 | 547334 |
| 2025-11-14 | 44.98 | $5.79 | 427836 |
| 2025-11-13 | 45.56 | $5.81 | 491116 |
| 2025-11-12 | 47.29 | $5.87 | 590938 |
| 2025-11-11 | 42.06 | $5.72 | 557414 |
| 2025-11-10 | 40.18 | $5.67 | 635559 |
| 2025-11-07 | 40.94 | $5.70 | 1.1M |
| 2025-11-06 | 42.99 | $5.78 | 698800 |
| 2025-11-05 | 32.56 | $5.52 | 745036 |
| 2025-11-04 | 33.45 | $5.56 | 521427 |
| 2025-11-03 | 35.06 | $5.63 | 1.1M |
| 2025-10-31 | 36.23 | $5.68 | 604149 |
| 2025-10-30 | 36.70 | $5.70 | 577547 |
| 2025-10-29 | 38.35 | $5.77 | 735727 |
| 2025-10-28 | 41.10 | $5.88 | 654605 |
| 2025-10-27 | 39.99 | $5.85 | 485244 |
| 2025-10-24 | 37.74 | $5.79 | 375400 |
| 2025-10-23 | 37.37 | $5.78 | 425200 |
| 2025-10-22 | 34.40 | $5.70 | 529206 |
| 2025-10-21 | 34.99 | $5.73 | 541903 |
| 2025-10-20 | 32.42 | $5.66 | 393400 |
| 2025-10-17 | 29.39 | $5.58 | 620632 |
| 2025-10-16 | 29.86 | $5.61 | 618400 |
| 2025-10-15 | 32.91 | $5.79 | 679104 |
| 2025-10-14 | 32.91 | $5.79 | 591300 |
| 2025-10-13 | 29.29 | $5.69 | 859231 |
| 2025-10-10 | 19.84 | $5.46 | 1.3M |
| 2025-10-09 | 20.52 | $5.52 | 1.3M |
| 2025-10-08 | 22.34 | $5.67 | 1.0M |
| 2025-10-07 | 24.69 | $5.84 | 751420 |
| 2025-10-06 | 25.75 | $5.91 | 1.1M |
| 2025-10-03 | 28.05 | $6.05 | 524900 |
| 2025-10-02 | 29.29 | $6.12 | 763567 |
| 2025-10-01 | 28.86 | $6.11 | 977700 |
| 2025-09-30 | 30.43 | $6.20 | 966673 |
| 2025-09-29 | 27.08 | $6.12 | 1.1M |
| 2025-09-26 | 29.08 | $6.24 | 563910 |
| 2025-09-25 | 30.31 | $6.31 | 772181 |
| 2025-09-24 | 26.94 | $6.23 | 758600 |
| 2025-09-23 | 27.09 | $6.24 | 830333 |
| 2025-09-22 | 28.50 | $6.33 | 1.1M |
| 2025-09-19 | 33.04 | $6.58 | 1.3M |
| 2025-09-18 | 34.50 | $6.65 | 900967 |
| 2025-09-17 | 33.30 | $6.62 | 783400 |
| 2025-09-16 | 35.35 | $6.72 | 927700 |
| 2025-09-15 | 40.29 | $6.93 | 1.6M |
| 2025-09-12 | 45.81 | $7.12 | 676401 |
| 2025-09-11 | 49.17 | $7.22 | 501700 |
| 2025-09-10 | 43.67 | $7.08 | 407500 |
| 2025-09-09 | 47.50 | $7.19 | 495917 |
| 2025-09-08 | 50.17 | $7.26 | 491145 |
| 2025-09-05 | 49.40 | $7.24 | 522603 |
| 2025-09-04 | 47.07 | $7.18 | 289351 |
| 2025-09-03 | 45.06 | $7.13 | 346100 |
| 2025-09-02 | 45.06 | $7.13 | 393747 |
| 2025-08-29 | 47.67 | $7.21 | 452272 |
| 2025-08-28 | 44.63 | $7.13 | 271383 |
| 2025-08-27 | 45.25 | $7.15 | 392545 |
| 2025-08-26 | 41.35 | $7.05 | 381844 |
| 2025-08-25 | 41.63 | $7.06 | 324500 |
| 2025-08-22 | 42.18 | $7.08 | 356523 |
| 2025-08-21 | 42.71 | $7.10 | 356020 |
| 2025-08-20 | 43.76 | $7.14 | 351161 |
| 2025-08-19 | 44.01 | $7.15 | 402033 |
| 2025-08-18 | 41.06 | $7.06 | 468700 |
| 2025-08-15 | 40.72 | $7.05 | 415569 |
| 2025-08-14 | 43.02 | $7.15 | 417112 |
| 2025-08-13 | 44.69 | $7.22 | 731914 |
| 2025-08-12 | 39.24 | $7.05 | 908307 |
| 2025-08-11 | 41.29 | $7.14 | 524509 |
| 2025-08-08 | 38.93 | $7.07 | 750214 |
| 2025-08-07 | 34.28 | $6.94 | 1.5M |
| 2025-08-06 | 40.08 | $7.20 | 556000 |
| 2025-08-05 | 38.95 | $7.17 | 738224 |
| 2025-08-04 | 33.37 | $7.03 | 430736 |
| 2025-08-01 | 35.58 | $7.13 | 494700 |
| 2025-07-31 | 36.49 | $7.17 | 330700 |
| 2025-07-30 | 36.10 | $7.16 | 422732 |
| 2025-07-29 | 41.43 | $7.38 | 637633 |
| 2025-07-28 | 39.90 | $7.34 | 607893 |
| 2025-07-25 | 44.61 | $7.51 | 342785 |
| 2025-07-24 | 47.43 | $7.60 | 401522 |
| 2025-07-23 | 48.73 | $7.64 | 286688 |
| 2025-07-22 | 48.40 | $7.63 | 378524 |
| 2025-07-21 | 47.75 | $7.61 | 524431 |
| 2025-07-18 | 50.15 | $7.69 | 386851 |
| 2025-07-17 | 55.09 | $7.84 | 478652 |
| 2025-07-16 | 53.94 | $7.80 | 326311 |
| 2025-07-15 | 53.08 | $7.77 | 699416 |
| 2025-07-14 | 54.36 | $7.81 | 533406 |
| 2025-07-11 | 57.31 | $7.90 | 368500 |
| 2025-07-10 | 56.57 | $7.87 | 311546 |
| 2025-07-09 | 52.92 | $7.73 | 430706 |
| 2025-07-08 | 55.78 | $7.82 | 349634 |
| 2025-07-07 | 53.38 | $7.73 | 386134 |
| 2025-07-03 | 56.62 | $7.83 | 285700 |
| 2025-07-02 | 55.86 | $7.80 | 281800 |
| 2025-07-01 | 54.07 | $7.73 | 386100 |
| 2025-06-30 | 53.29 | $7.70 | 698200 |
| 2025-06-27 | 51.75 | $7.64 | 813435 |
| 2025-06-26 | 48.82 | $7.53 | 310311 |
| 2025-06-25 | 46.57 | $7.45 | 306836 |
| 2025-06-24 | 47.56 | $7.49 | 420473 |
| 2025-06-23 | 47.02 | $7.47 | 291900 |
| 2025-06-20 | 49.42 | $7.57 | 560949 |
| 2025-06-18 | 47.91 | $7.51 | 357130 |
| 2025-06-17 | 45.85 | $7.43 | 736034 |
| 2025-06-16 | 41.76 | $7.28 | 862500 |
| 2025-06-13 | 54.56 | $7.77 | 991100 |
| 2025-06-12 | 55.55 | $7.80 | 523546 |
| 2025-06-11 | 56.53 | $7.83 | 617123 |
| 2025-06-10 | 57.49 | $7.86 | 462500 |
| 2025-06-09 | 60.41 | $7.95 | 479311 |
| 2025-06-06 | 57.44 | $7.82 | 295609 |
| 2025-06-05 | 57.44 | $7.82 | 543600 |
| 2025-06-04 | 57.44 | $7.82 | 440065 |
| 2025-06-03 | 57.23 | $7.81 | 455923 |
| 2025-06-02 | 57.50 | $7.82 | 353744 |
| 2025-05-30 | 58.02 | $7.84 | 367800 |
| 2025-05-29 | 58.78 | $7.87 | 359132 |
| 2025-05-28 | 57.55 | $7.80 | 244823 |
| 2025-05-27 | 59.48 | $7.88 | 386432 |
| 2025-05-23 | 56.16 | $7.69 | 488235 |
| 2025-05-22 | 53.49 | $7.55 | 260450 |
| 2025-05-21 | 54.85 | $7.61 | 524263 |
| 2025-05-20 | 57.88 | $7.74 | 380526 |
| 2025-05-19 | 58.59 | $7.77 | 489462 |
| 2025-05-16 | 58.27 | $7.75 | 373003 |
| 2025-05-15 | 57.79 | $7.72 | 836400 |
| 2025-05-14 | 57.18 | $7.68 | 629791 |
| 2025-05-13 | 56.28 | $7.62 | 941510 |
| 2025-05-12 | 53.32 | $7.43 | 923950 |
| 2025-05-09 | 49.37 | $7.20 | 673581 |
| 2025-05-08 | 47.54 | $7.10 | 808823 |
| 2025-05-07 | 36.92 | $6.61 | 681776 |
| 2025-05-06 | 38.59 | $6.72 | 545295 |
| 2025-05-05 | 35.84 | $6.61 | 784527 |
| 2025-05-02 | 37.89 | $6.75 | 1.2M |
| 2025-05-01 | 37.89 | $6.75 | 392821 |
| 2025-04-30 | 39.19 | $6.84 | 467943 |
| 2025-04-29 | 41.29 | $6.98 | 539900 |
| 2025-04-28 | 43.17 | $7.10 | 284538 |
| 2025-04-25 | 41.48 | $7.02 | 447400 |
| 2025-04-24 | 40.64 | $6.98 | 328500 |
| 2025-04-23 | 40.24 | $6.96 | 421100 |
| 2025-04-22 | 36.30 | $6.77 | 330405 |
| 2025-04-21 | 34.36 | $6.68 | 463900 |
| 2025-04-17 | 35.62 | $6.79 | 492711 |
| 2025-04-16 | 32.40 | $6.64 | 633989 |
| 2025-04-15 | 32.92 | $6.69 | 629000 |
| 2025-04-14 | 29.93 | $6.55 | 921949 |
| 2025-04-11 | 30.11 | $6.57 | 817202 |
| 2025-04-10 | 31.29 | $6.70 | 880837 |
| 2025-04-09 | 34.55 | $7.03 | 1.2M |
| 2025-04-08 | 21.32 | $6.47 | 1.0M |
| 2025-04-07 | 22.16 | $6.58 | 1.7M |
| 2025-04-04 | 26.67 | $7.08 | 1.4M |
| 2025-04-03 | 37.78 | $7.84 | 440649 |
| 2025-04-02 | 40.30 | $7.96 | 557300 |
| 2025-04-01 | 42.31 | $8.05 | 495111 |
| 2025-03-31 | 41.07 | $8.01 | 1.1M |
| 2025-03-28 | 40.46 | $7.99 | 531076 |
| 2025-03-27 | 40.86 | $8.01 | 440805 |
| 2025-03-26 | 40.86 | $8.01 | 581508 |
| 2025-03-25 | 38.39 | $7.92 | 439826 |
| 2025-03-24 | 36.71 | $7.86 | 586278 |
| 2025-03-21 | 32.94 | $7.73 | 612241 |
| 2025-03-20 | 32.65 | $7.72 | 341777 |
| 2025-03-19 | 32.92 | $7.74 | 509353 |
| 2025-03-18 | 33.87 | $7.81 | 559830 |
| 2025-03-17 | 32.02 | $7.74 | 1.0M |
| 2025-03-14 | 36.75 | $8.08 | 930619 |
| 2025-03-13 | 33.45 | $7.96 | 896500 |
| 2025-03-12 | 35.82 | $8.12 | 773619 |
| 2025-03-11 | 33.59 | $8.04 | 1.3M |
| 2025-03-10 | 36.95 | $8.26 | 983222 |
| 2025-03-07 | 37.93 | $8.32 | 683800 |
| 2025-03-06 | 32.53 | $8.13 | 593701 |
| 2025-03-05 | 31.04 | $8.08 | 1.0M |
| 2025-03-04 | 31.98 | $8.15 | 922382 |
| 2025-03-03 | 32.93 | $8.22 | 1.1M |
| 2025-02-28 | 36.14 | $8.44 | 1.4M |
| 2025-02-27 | 36.14 | $8.44 | 2.0M |
| 2025-02-26 | 56.49 | $9.34 | 831800 |
| 2025-02-25 | 59.30 | $9.42 | 662576 |
| 2025-02-24 | 58.32 | $9.38 | 639968 |
| 2025-02-21 | 60.77 | $9.45 | 515800 |
| 2025-02-20 | 60.54 | $9.44 | 509919 |
| 2025-02-19 | 60.11 | $9.42 | 609917 |
| 2025-02-18 | 59.69 | $9.40 | 629310 |
| 2025-02-14 | 59.99 | $9.41 | 584588 |
| 2025-02-13 | 57.54 | $9.29 | 433800 |
| 2025-02-12 | 55.83 | $9.21 | 352925 |
| 2025-02-11 | 54.53 | $9.15 | 315167 |
| 2025-02-10 | 51.34 | $9.01 | 384212 |
| 2025-02-07 | 51.11 | $9.00 | 554118 |
| 2025-02-06 | 52.54 | $9.06 | 284222 |
| 2025-02-05 | 51.46 | $9.01 | 369631 |
| 2025-02-04 | 52.59 | $9.06 | 419792 |
| 2025-02-03 | 53.72 | $9.11 | 459926 |
| 2025-01-31 | 55.99 | $9.21 | 410611 |
| 2025-01-30 | 55.45 | $9.18 | 448650 |
| 2025-01-29 | 49.17 | $8.86 | 1.4M |
| 2025-01-28 | 60.28 | $9.30 | 352230 |
| 2025-01-27 | 58.87 | $9.23 | 517417 |
| 2025-01-24 | 62.79 | $9.36 | 475011 |
| 2025-01-23 | 61.09 | $9.27 | 671800 |
| 2025-01-22 | 55.98 | $9.03 | 413822 |
| 2025-01-21 | 54.33 | $8.96 | 481530 |
| 2025-01-17 | 54.09 | $8.95 | 532039 |
| 2025-01-16 | 51.98 | $8.86 | 373033 |
| 2025-01-15 | 46.82 | $8.66 | 400015 |
| 2025-01-14 | 47.06 | $8.67 | 225728 |
| 2025-01-13 | 43.47 | $8.54 | 304419 |
| 2025-01-10 | 42.91 | $8.52 | 374733 |
| 2025-01-08 | 45.05 | $8.62 | 295100 |
| 2025-01-07 | 45.26 | $8.63 | 610025 |
| 2025-01-06 | 47.63 | $8.74 | 423214 |
| 2025-01-03 | 49.88 | $8.84 | 372720 |
| 2025-01-02 | 50.56 | $8.87 | 552000 |
| 2024-12-31 | 46.88 | $8.71 | 1.4M |
| 2024-12-30 | 44.17 | $8.60 | 876800 |
| 2024-12-27 | 43.17 | $8.56 | 539886 |
| 2024-12-26 | 44.69 | $8.64 | 597468 |
| 2024-12-24 | 45.26 | $8.67 | 317017 |
| 2024-12-23 | 42.23 | $8.54 | 768356 |
| 2024-12-20 | 42.41 | $8.55 | 1.1M |
| 2024-12-19 | 40.81 | $8.48 | 884053 |
| 2024-12-18 | 40.13 | $8.45 | 689800 |
| 2024-12-17 | 45.02 | $8.75 | 806260 |
| 2024-12-16 | 54.74 | $9.21 | 983600 |
| 2024-12-13 | 63.19 | $9.51 | 566824 |
| 2024-12-12 | 64.13 | $9.54 | 1.3M |
| 2024-12-11 | 61.78 | $9.41 | 506400 |
| 2024-12-10 | 64.24 | $9.49 | 382398 |
| 2024-12-09 | 64.24 | $9.49 | 359400 |
| 2024-12-06 | 62.56 | $9.39 | 344400 |
| 2024-12-05 | 59.10 | $9.20 | 549435 |
| 2024-12-04 | 62.88 | $9.33 | 306000 |
| 2024-12-03 | 60.28 | $9.19 | 482206 |
| 2024-12-02 | 63.60 | $9.30 | 775800 |
| 2024-11-29 | 67.11 | $9.41 | 433335 |
| 2024-11-27 | 64.58 | $9.26 | 349100 |
| 2024-11-26 | 63.33 | $9.19 | 378800 |
| 2024-11-25 | 60.69 | $9.05 | 451200 |
| 2024-11-22 | 60.69 | $9.05 | 352041 |
| 2024-11-21 | 59.56 | $8.99 | 358226 |
| 2024-11-20 | 59.00 | $8.96 | 315600 |
| 2024-11-19 | 60.59 | $9.02 | 429297 |
| 2024-11-18 | 60.25 | $9.00 | 533161 |
| 2024-11-15 | 59.59 | $8.96 | 612567 |
| 2024-11-14 | 56.50 | $8.78 | 897559 |
| 2024-11-13 | 58.63 | $8.87 | 781101 |
| 2024-11-12 | 53.45 | $8.59 | 903303 |
| 2024-11-11 | 56.83 | $8.73 | 619766 |
| 2024-11-08 | 55.49 | $8.66 | 513209 |
| 2024-11-07 | 56.69 | $8.71 | 1.1M |
| 2024-11-06 | 53.66 | $8.55 | 1.7M |
| 2024-11-05 | 32.74 | $7.80 | 781892 |
| 2024-11-04 | 32.93 | $7.81 | 811060 |
| 2024-11-01 | 36.74 | $8.00 | 410100 |
| 2024-10-31 | 37.17 | $8.02 | 506412 |
| 2024-10-30 | 40.32 | $8.16 | 302600 |
| 2024-10-29 | 41.26 | $8.20 | 331381 |
| 2024-10-28 | 43.96 | $8.31 | 366342 |
| 2024-10-25 | 46.04 | $8.39 | 672296 |
| 2024-10-24 | 45.11 | $8.36 | 1.5M |
| 2024-10-23 | 39.54 | $8.19 | 367237 |
| 2024-10-22 | 40.93 | $8.25 | 441710 |
| 2024-10-21 | 43.35 | $8.35 | 354039 |
| 2024-10-18 | 41.71 | $8.30 | 319628 |
| 2024-10-17 | 39.04 | $8.22 | 529003 |
| 2024-10-16 | 41.77 | $8.34 | 494105 |
| 2024-10-15 | 40.11 | $8.29 | 355569 |
| 2024-10-14 | 40.33 | $8.30 | 400902 |
| 2024-10-11 | 37.07 | $8.20 | 359277 |
| 2024-10-10 | 37.46 | $8.22 | 364500 |
| 2024-10-09 | 36.19 | $8.18 | 576974 |
| 2024-10-08 | 32.61 | $8.07 | 545000 |
| 2024-10-07 | 35.72 | $8.25 | 367962 |
| 2024-10-04 | 34.74 | $8.22 | 358350 |
| 2024-10-03 | 31.40 | $8.12 | 400838 |
| 2024-10-02 | 29.70 | $8.07 | 488400 |
| 2024-10-01 | 31.02 | $8.16 | 710039 |
| 2024-09-30 | 33.03 | $8.29 | 923052 |
| 2024-09-27 | 33.67 | $8.33 | 737600 |
| 2024-09-26 | 25.06 | $8.08 | 498222 |
| 2024-09-25 | 25.44 | $8.11 | 799600 |
| 2024-09-24 | 25.93 | $8.15 | 711600 |
| 2024-09-23 | 28.13 | $8.32 | 619000 |
| 2024-09-20 | 28.13 | $8.32 | 1.5M |
| 2024-09-19 | 30.03 | $8.46 | 697039 |
| 2024-09-18 | 30.30 | $8.48 | 957613 |
| 2024-09-17 | 30.57 | $8.50 | 1.1M |
| 2024-09-16 | 32.92 | $8.67 | 1.4M |
| 2024-09-13 | 37.79 | $8.97 | 1.0M |
| 2024-09-12 | 36.91 | $8.94 | 1.1M |
| 2024-09-11 | 40.37 | $9.13 | 477076 |
| 2024-09-10 | 38.64 | $9.07 | 382784 |
| 2024-09-09 | 39.93 | $9.14 | 398120 |
| 2024-09-06 | 39.10 | $9.11 | 384084 |
| 2024-09-05 | 40.51 | $9.19 | 304825 |
| 2024-09-04 | 38.68 | $9.12 | 459500 |
| 2024-09-03 | 37.10 | $9.06 | 525804 |
| 2024-08-30 | 38.84 | $9.17 | 467027 |
| 2024-08-29 | 35.72 | $9.05 | 414015 |
| 2024-08-28 | 34.39 | $9.00 | 446834 |
| 2024-08-27 | 34.13 | $8.99 | 636086 |
| 2024-08-26 | 33.88 | $8.98 | 1.0M |
| 2024-08-23 | 39.03 | $9.35 | 975804 |
| 2024-08-22 | 33.02 | $9.12 | 341147 |
| 2024-08-21 | 31.91 | $9.08 | 308602 |
| 2024-08-20 | 30.83 | $9.04 | 349200 |
| 2024-08-19 | 32.56 | $9.18 | 620847 |
| 2024-08-16 | 28.76 | $9.04 | 389915 |
| 2024-08-15 | 26.22 | $8.95 | 562926 |
| 2024-08-14 | 21.19 | $8.78 | 504554 |
| 2024-08-13 | 18.71 | $8.70 | 771506 |
| 2024-08-12 | 18.71 | $8.70 | 889234 |
| 2024-08-09 | 21.02 | $9.01 | 636144 |
| 2024-08-08 | 22.02 | $9.13 | 832013 |
| 2024-08-07 | 20.22 | $9.07 | 2.2M |
| 2024-08-06 | 29.85 | $9.95 | 1.1M |
| 2024-08-05 | 30.96 | $10.02 | 752329 |
| 2024-08-02 | 36.73 | $10.33 | 426323 |
| 2024-08-01 | 42.85 | $10.58 | 340213 |
| 2024-07-31 | 42.49 | $10.57 | 304209 |
| 2024-07-30 | 44.65 | $10.65 | 408801 |
| 2024-07-29 | 48.78 | $10.79 | 216112 |
| 2024-07-26 | 49.40 | $10.81 | 173548 |
| 2024-07-25 | 48.78 | $10.79 | 210124 |
| 2024-07-24 | 44.60 | $10.66 | 178760 |
| 2024-07-23 | 47.13 | $10.75 | 185600 |
| 2024-07-22 | 48.29 | $10.79 | 259225 |
| 2024-07-19 | 45.09 | $10.69 | 186400 |
| 2024-07-18 | 45.62 | $10.71 | 269330 |
| 2024-07-17 | 49.85 | $10.86 | 428400 |
| 2024-07-16 | 49.25 | $10.84 | 365123 |
| 2024-07-15 | 51.58 | $10.92 | 185400 |
| 2024-07-12 | 54.32 | $11.01 | 373500 |
| 2024-07-11 | 54.62 | $11.02 | 289900 |
| 2024-07-10 | 52.32 | $10.93 | 237200 |
| 2024-07-09 | 49.91 | $10.84 | 249648 |
| 2024-07-08 | 52.14 | $10.92 | 256907 |
| 2024-07-05 | 53.56 | $10.97 | 204100 |
| 2024-07-03 | 52.33 | $10.92 | 191700 |
| 2024-07-02 | 53.40 | $10.96 | 292947 |
| 2024-07-01 | 50.75 | $10.85 | 382600 |
| 2024-06-28 | 49.52 | $10.80 | 475669 |
| 2024-06-27 | 50.48 | $10.84 | 482600 |
| 2024-06-26 | 43.71 | $10.58 | 223200 |
| 2024-06-25 | 45.53 | $10.66 | 217669 |
| 2024-06-24 | 47.90 | $10.76 | 243440 |
| 2024-06-21 | 45.47 | $10.67 | 368849 |
| 2024-06-20 | 47.09 | $10.74 | 288340 |
| 2024-06-18 | 47.32 | $10.75 | 360915 |
| 2024-06-17 | 47.32 | $10.75 | 559800 |
| 2024-06-14 | 44.90 | $10.65 | 664721 |
| 2024-06-13 | 59.06 | $11.20 | 438535 |
| 2024-06-12 | 65.08 | $11.37 | 353026 |
| 2024-06-11 | 62.74 | $11.26 | 300300 |
| 2024-06-10 | 68.26 | $11.40 | 330567 |
| 2024-06-07 | 67.68 | $11.37 | 395636 |
| 2024-06-06 | 72.28 | $11.48 | 447039 |
| 2024-06-05 | 70.91 | $11.40 | 293503 |
| 2024-06-04 | 70.22 | $11.36 | 649437 |
| 2024-06-03 | 73.56 | $11.44 | 977432 |
| 2024-05-31 | 66.80 | $11.08 | 645300 |
| 2024-05-30 | 64.66 | $10.99 | 324400 |
| 2024-05-29 | 62.35 | $10.90 | 307400 |
| 2024-05-28 | 62.09 | $10.89 | 388800 |
| 2024-05-24 | 60.52 | $10.83 | 399000 |
| 2024-05-23 | 58.06 | $10.74 | 319511 |
| 2024-05-22 | 59.63 | $10.78 | 383915 |
| 2024-05-21 | 62.44 | $10.85 | 333822 |
| 2024-05-20 | 62.84 | $10.86 | 437700 |
| 2024-05-17 | 60.93 | $10.78 | 337201 |
| 2024-05-16 | 62.85 | $10.83 | 401744 |
| 2024-05-15 | 59.72 | $10.70 | 437601 |
| 2024-05-14 | 60.46 | $10.72 | 361200 |
| 2024-05-13 | 60.46 | $10.72 | 552537 |
| 2024-05-10 | 58.59 | $10.64 | 289893 |
| 2024-05-09 | 57.40 | $10.59 | 405436 |
| 2024-05-08 | 55.70 | $10.52 | 243209 |
| 2024-05-07 | 53.95 | $10.45 | 250000 |
| 2024-05-06 | 53.95 | $10.45 | 418725 |
| 2024-05-03 | 49.60 | $10.28 | 374750 |
| 2024-05-02 | 49.86 | $10.29 | 571156 |
| 2024-05-01 | 53.36 | $10.42 | 630200 |
| 2024-04-30 | 43.51 | $10.08 | 370129 |
| 2024-04-29 | 45.67 | $10.16 | 405130 |
| 2024-04-26 | 43.33 | $10.09 | 327469 |
| 2024-04-25 | 37.50 | $9.93 | 351590 |
| 2024-04-24 | 39.68 | $10.02 | 859900 |
| 2024-04-23 | 39.93 | $10.03 | 786633 |
| 2024-04-22 | 42.42 | $10.13 | 427000 |
| 2024-04-19 | 44.81 | $10.22 | 327430 |
| 2024-04-18 | 43.81 | $10.19 | 289700 |
| 2024-04-17 | 42.14 | $10.14 | 307000 |
| 2024-04-16 | 40.12 | $10.08 | 295106 |
| 2024-04-15 | 40.57 | $10.10 | 416200 |
| 2024-04-12 | 40.25 | $10.09 | 268611 |
| 2024-04-11 | 44.06 | $10.26 | 500953 |
| 2024-04-10 | 40.61 | $10.15 | 403719 |
| 2024-04-09 | 40.83 | $10.16 | 294050 |
| 2024-04-08 | 39.60 | $10.12 | 358645 |
| 2024-04-05 | 39.99 | $10.14 | 312000 |
| 2024-04-04 | 37.63 | $10.06 | 497300 |
| 2024-04-03 | 38.35 | $10.10 | 389918 |
| 2024-04-02 | 38.35 | $10.10 | 589345 |
| 2024-04-01 | 39.71 | $10.18 | 700974 |
| 2024-03-28 | 44.40 | $10.43 | 1.2M |
| 2024-03-27 | 43.13 | $10.38 | 947700 |
| 2024-03-26 | 39.71 | $10.25 | 884315 |
| 2024-03-25 | 36.35 | $10.13 | 759538 |
| 2024-03-22 | 29.18 | $9.90 | 1.2M |
| 2024-03-21 | 33.38 | $10.17 | 1.5M |
| 2024-03-20 | 33.72 | $10.19 | 855787 |
| 2024-03-19 | 30.69 | $10.10 | 735100 |
| 2024-03-18 | 30.01 | $10.08 | 362000 |
| 2024-03-15 | 31.02 | $10.15 | 714625 |
| 2024-03-14 | 31.30 | $10.17 | 449804 |
| 2024-03-13 | 33.81 | $10.34 | 587340 |
| 2024-03-12 | 41.61 | $10.76 | 715782 |
| 2024-03-11 | 39.72 | $10.70 | 602535 |
| 2024-03-08 | 33.60 | $10.52 | 506563 |
| 2024-03-07 | 31.77 | $10.47 | 448707 |
| 2024-03-06 | 31.05 | $10.45 | 751013 |
| 2024-03-05 | 32.69 | $10.55 | 391600 |
| 2024-03-04 | 31.31 | $10.51 | 487800 |
| 2024-03-01 | 31.93 | $10.55 | 1.3M |
| 2024-02-29 | 34.72 | $10.72 | 1.1M |
| 2024-02-28 | 44.20 | $11.16 | 222000 |
| 2024-02-27 | 46.97 | $11.26 | 336700 |
| 2024-02-26 | 42.15 | $11.12 | 296644 |
| 2024-02-23 | 44.34 | $11.20 | 244000 |
| 2024-02-22 | 44.34 | $11.20 | 246600 |
| 2024-02-21 | 44.34 | $11.20 | 270900 |
| 2024-02-20 | 45.61 | $11.25 | 227127 |
| 2024-02-16 | 43.13 | $11.17 | 188500 |
| 2024-02-15 | 44.33 | $11.22 | 225000 |
| 2024-02-14 | 39.89 | $11.08 | 185300 |
| 2024-02-13 | 38.57 | $11.04 | 398345 |
| 2024-02-12 | 42.84 | $11.23 | 252100 |
| 2024-02-09 | 37.28 | $11.07 | 346500 |
| 2024-02-08 | 37.28 | $11.07 | 222411 |
| 2024-02-07 | 36.23 | $11.04 | 342928 |
| 2024-02-06 | 36.23 | $11.04 | 317909 |
| 2024-02-05 | 37.55 | $11.11 | 385029 |
| 2024-02-02 | 40.14 | $11.24 | 341481 |
| 2024-02-01 | 42.95 | $11.37 | 507549 |
| 2024-01-31 | 45.51 | $11.48 | 286185 |
| 2024-01-30 | 48.78 | $11.61 | 214415 |
| 2024-01-29 | 48.78 | $11.61 | 232742 |
| 2024-01-26 | 51.88 | $11.73 | 309800 |
| 2024-01-25 | 51.39 | $11.71 | 214511 |
| 2024-01-24 | 49.44 | $11.63 | 226747 |
| 2024-01-23 | 49.20 | $11.62 | 211793 |
| 2024-01-22 | 49.65 | $11.64 | 200177 |
| 2024-01-19 | 48.06 | $11.57 | 183821 |
| 2024-01-18 | 47.38 | $11.54 | 167911 |
| 2024-01-17 | 47.58 | $11.55 | 324020 |
| 2024-01-16 | 44.53 | $11.41 | 525908 |
| 2024-01-12 | 48.77 | $11.63 | 236149 |
| 2024-01-11 | 48.13 | $11.60 | 717580 |
| 2024-01-10 | 56.91 | $11.99 | 216200 |
| 2024-01-09 | 54.05 | $11.85 | 322999 |
| 2024-01-08 | 53.84 | $11.84 | 368230 |
| 2024-01-05 | 54.78 | $11.88 | 474657 |
| 2024-01-04 | 55.01 | $11.89 | 880140 |
| 2024-01-03 | 43.62 | $11.38 | 1.3M |
| 2024-01-02 | 48.67 | $11.60 | 369422 |
| 2023-12-29 | 47.08 | $11.54 | 484845 |
| 2023-12-28 | 49.76 | $11.65 | 385261 |
| 2023-12-27 | 47.70 | $11.57 | 341743 |
| 2023-12-26 | 47.19 | $11.55 | 371309 |
| 2023-12-22 | 46.19 | $11.51 | 255200 |
| 2023-12-21 | 45.94 | $11.50 | 455557 |
| 2023-12-20 | 47.16 | $11.56 | 373000 |
| 2023-12-19 | 49.67 | $11.68 | 439914 |
| 2023-12-18 | 47.23 | $11.57 | 742623 |
| 2023-12-15 | 50.17 | $11.71 | 1.3M |
| 2023-12-14 | 54.05 | $11.88 | 787700 |
| 2023-12-13 | 70.11 | $12.41 | 659368 |
| 2023-12-12 | 68.25 | $12.30 | 481800 |
| 2023-12-11 | 66.25 | $12.19 | 637521 |
| 2023-12-08 | 65.12 | $12.13 | 321400 |
| 2023-12-07 | 65.47 | $12.14 | 285800 |
| 2023-12-06 | 61.77 | $11.95 | 260300 |
| 2023-12-05 | 62.78 | $11.98 | 225034 |
| 2023-12-04 | 62.19 | $11.95 | 331900 |
| 2023-12-01 | 64.78 | $12.03 | 371800 |
| 2023-11-30 | 62.36 | $11.90 | 226220 |
| 2023-11-29 | 61.59 | $11.86 | 251700 |
| 2023-11-28 | 62.50 | $11.89 | 285600 |
| 2023-11-27 | 62.32 | $11.88 | 214419 |
| 2023-11-24 | 61.98 | $11.86 | 162141 |
| 2023-11-22 | 61.15 | $11.81 | 209933 |
| 2023-11-21 | 60.16 | $11.75 | 449521 |
| 2023-11-20 | 61.40 | $11.80 | 299200 |
| 2023-11-17 | 57.93 | $11.59 | 248620 |
| 2023-11-16 | 55.96 | $11.48 | 165000 |
| 2023-11-15 | 55.42 | $11.45 | 285500 |
| 2023-11-14 | 54.53 | $11.40 | 427100 |
| 2023-11-13 | 50.82 | $11.20 | 301431 |
| 2023-11-10 | 53.52 | $11.33 | 311600 |
| 2023-11-09 | 48.53 | $11.08 | 350800 |
| 2023-11-08 | 51.69 | $11.23 | 178100 |
| 2023-11-07 | 52.56 | $11.27 | 209836 |
| 2023-11-06 | 54.52 | $11.36 | 302600 |
| 2023-11-03 | 54.52 | $11.36 | 347292 |
| 2023-11-02 | 51.63 | $11.20 | 318266 |
| 2023-11-01 | 39.27 | $10.66 | 310300 |
| 2023-10-31 | 34.56 | $10.50 | 273900 |
| 2023-10-30 | 33.65 | $10.47 | 241900 |
| 2023-10-27 | 30.57 | $10.37 | 161339 |
| 2023-10-26 | 30.98 | $10.40 | 159700 |
| 2023-10-25 | 30.69 | $10.39 | 287200 |
| 2023-10-24 | 32.81 | $10.55 | 211700 |
| 2023-10-23 | 33.93 | $10.63 | 204300 |
| 2023-10-20 | 35.96 | $10.77 | 144400 |
| 2023-10-19 | 34.63 | $10.72 | 172769 |
| 2023-10-18 | 35.76 | $10.80 | 163320 |
| 2023-10-17 | 37.35 | $10.91 | 133227 |
| 2023-10-16 | 37.49 | $10.92 | 185418 |
| 2023-10-13 | 29.20 | $10.60 | 149123 |
| 2023-10-12 | 29.91 | $10.66 | 404200 |
| 2023-10-11 | 32.52 | $10.87 | 432505 |
| 2023-10-10 | 37.07 | $11.18 | 210004 |
| 2023-10-09 | 33.96 | $11.07 | 175831 |
| 2023-10-06 | 33.39 | $11.05 | 210100 |
| 2023-10-05 | 29.34 | $10.91 | 170705 |
| 2023-10-04 | 30.60 | $11.01 | 367705 |
| 2023-10-03 | 32.04 | $11.12 | 441324 |
| 2023-10-02 | 32.71 | $11.17 | 878042 |
| 2023-09-29 | 42.20 | $11.74 | 674435 |
| 2023-09-28 | 45.73 | $11.90 | 297780 |
| 2023-09-27 | 41.67 | $11.76 | 266939 |
| 2023-09-26 | 39.20 | $11.68 | 205607 |
| 2023-09-25 | 44.58 | $11.92 | 209800 |
| 2023-09-22 | 45.83 | $11.97 | 166234 |
| 2023-09-21 | 46.07 | $11.98 | 183717 |
| 2023-09-20 | 49.06 | $12.10 | 228200 |
| 2023-09-19 | 50.35 | $12.15 | 256639 |
| 2023-09-18 | 49.07 | $12.10 | 348113 |
| 2023-09-15 | 50.30 | $12.15 | 360715 |
| 2023-09-14 | 49.58 | $12.12 | 423800 |
| 2023-09-13 | 59.68 | $12.49 | 663609 |
| 2023-09-12 | 59.26 | $12.47 | 671800 |
| 2023-09-11 | 58.42 | $12.43 | 518040 |
| 2023-09-08 | 55.61 | $12.30 | 430726 |
| 2023-09-07 | 54.26 | $12.24 | 447017 |
| 2023-09-06 | 55.60 | $12.29 | 504228 |
| 2023-09-05 | 60.13 | $12.45 | 258127 |
| 2023-09-01 | 61.92 | $12.51 | 373141 |
| 2023-08-31 | 58.59 | $12.34 | 169830 |
| 2023-08-30 | 58.19 | $12.32 | 178000 |
| 2023-08-29 | 57.79 | $12.30 | 252100 |
| 2023-08-28 | 57.21 | $12.27 | 150700 |
| 2023-08-25 | 54.87 | $12.15 | 126810 |
| 2023-08-24 | 54.27 | $12.12 | 209200 |
| 2023-08-23 | 57.39 | $12.25 | 181700 |
| 2023-08-22 | 53.27 | $12.04 | 128201 |
| 2023-08-21 | 57.28 | $12.20 | 139459 |
| 2023-08-18 | 58.05 | $12.23 | 123600 |
| 2023-08-17 | 55.16 | $12.08 | 176712 |
| 2023-08-16 | 58.48 | $12.21 | 214597 |
| 2023-08-15 | 62.90 | $12.37 | 156300 |
| 2023-08-14 | 68.10 | $12.54 | 185723 |
| 2023-08-11 | 69.39 | $12.58 | 176434 |
| 2023-08-10 | 68.97 | $12.55 | 212811 |
| 2023-08-09 | 72.40 | $12.66 | 189631 |
| 2023-08-08 | 73.98 | $12.71 | 200100 |
| 2023-08-07 | 74.29 | $12.72 | 372812 |
| 2023-08-04 | 79.68 | $12.89 | 446047 |
| 2023-08-03 | 73.44 | $12.31 | 421505 |
| 2023-08-02 | 69.62 | $12.06 | 220735 |
| 2023-08-01 | 69.28 | $12.04 | 191103 |
| 2023-07-31 | 70.77 | $12.08 | 249307 |
| 2023-07-28 | 70.32 | $12.05 | 178240 |
| 2023-07-27 | 67.61 | $11.88 | 192261 |
| 2023-07-26 | 69.02 | $11.92 | 123800 |
| 2023-07-25 | 65.99 | $11.74 | 276244 |
| 2023-07-24 | 67.74 | $11.79 | 203900 |
| 2023-07-21 | 65.30 | $11.65 | 181100 |
| 2023-07-20 | 64.76 | $11.62 | 137700 |
| 2023-07-19 | 69.21 | $11.75 | 233100 |
| 2023-07-18 | 68.58 | $11.71 | 271624 |
| 2023-07-17 | 63.61 | $11.43 | 279500 |
| 2023-07-14 | 61.77 | $11.34 | 197379 |
| 2023-07-13 | 60.06 | $11.26 | 314350 |
| 2023-07-12 | 60.70 | $11.28 | 207800 |
| 2023-07-11 | 60.09 | $11.25 | 268334 |
| 2023-07-10 | 60.09 | $11.25 | 205794 |
| 2023-07-07 | 58.74 | $11.18 | 364204 |
| 2023-07-06 | 55.91 | $11.04 | 237900 |
| 2023-07-05 | 56.97 | $11.08 | 143611 |
| 2023-07-03 | 55.36 | $11.00 | 131000 |
| 2023-06-30 | 53.49 | $10.91 | 355927 |
| 2023-06-29 | 55.70 | $11.00 | 210941 |
| 2023-06-28 | 50.29 | $10.75 | 181209 |
| 2023-06-27 | 47.62 | $10.64 | 218617 |
| 2023-06-26 | 47.37 | $10.63 | 142700 |
| 2023-06-23 | 45.68 | $10.56 | 196200 |
| 2023-06-22 | 49.56 | $10.74 | 157547 |
| 2023-06-21 | 53.14 | $10.89 | 153607 |
| 2023-06-20 | 55.68 | $10.99 | 203000 |
| 2023-06-16 | 55.48 | $10.98 | 612700 |
| 2023-06-15 | 59.61 | $11.14 | 307700 |
| 2023-06-14 | 67.36 | $11.40 | 467115 |
| 2023-06-13 | 68.01 | $11.42 | 274000 |
| 2023-06-12 | 66.96 | $11.35 | 338722 |
| 2023-06-09 | 64.58 | $11.20 | 253200 |
| 2023-06-08 | 63.75 | $11.15 | 160516 |
| 2023-06-07 | 61.90 | $11.04 | 266775 |
| 2023-06-06 | 59.57 | $10.91 | 216352 |
| 2023-06-05 | 58.65 | $10.86 | 342057 |
| 2023-06-02 | 56.19 | $10.73 | 243300 |
| 2023-06-01 | 51.77 | $10.52 | 219600 |
| 2023-05-31 | 47.98 | $10.36 | 216200 |
| 2023-05-30 | 47.49 | $10.34 | 258200 |
| 2023-05-26 | 51.40 | $10.51 | 147200 |
| 2023-05-25 | 48.31 | $10.38 | 148913 |
| 2023-05-24 | 50.42 | $10.47 | 228200 |
| 2023-05-23 | 54.71 | $10.64 | 182900 |
| 2023-05-22 | 54.28 | $10.62 | 194308 |
| 2023-05-19 | 57.42 | $10.74 | 259481 |
| 2023-05-18 | 54.27 | $10.59 | 148834 |
| 2023-05-17 | 53.18 | $10.54 | 313241 |
| 2023-05-16 | 48.49 | $10.34 | 146816 |
| 2023-05-15 | 53.59 | $10.54 | 397230 |
| 2023-05-12 | 52.88 | $10.51 | 182312 |
| 2023-05-11 | 53.40 | $10.53 | 237500 |
| 2023-05-10 | 53.40 | $10.53 | 303234 |
| 2023-05-09 | 51.26 | $10.43 | 161655 |
| 2023-05-08 | 51.48 | $10.44 | 273202 |
| 2023-05-05 | 49.59 | $10.35 | 319505 |
| 2023-05-04 | 40.27 | $9.97 | 385500 |
| 2023-05-03 | 35.18 | $9.80 | 164055 |
| 2023-05-02 | 33.92 | $9.76 | 299400 |
| 2023-05-01 | 37.37 | $9.96 | 201700 |
| 2023-04-28 | 38.87 | $10.04 | 148900 |
| 2023-04-27 | 36.12 | $9.95 | 271440 |
| 2023-04-26 | 35.51 | $9.93 | 304200 |
| 2023-04-25 | 38.87 | $10.12 | 528233 |
| 2023-04-24 | 35.19 | $10.00 | 121324 |
| 2023-04-21 | 35.36 | $10.01 | 165300 |
| 2023-04-20 | 34.47 | $9.98 | 179411 |
| 2023-04-19 | 36.55 | $10.11 | 275315 |
| 2023-04-18 | 35.41 | $10.07 | 251689 |
| 2023-04-17 | 38.89 | $10.28 | 347420 |
| 2023-04-14 | 34.83 | $10.14 | 260718 |
| 2023-04-13 | 35.15 | $10.16 | 191410 |
| 2023-04-12 | 31.91 | $10.05 | 237146 |
| 2023-04-11 | 32.33 | $10.08 | 194244 |
| 2023-04-10 | 32.33 | $10.08 | 241016 |
| 2023-04-06 | 33.93 | $10.20 | 114500 |
| 2023-04-05 | 33.15 | $10.17 | 164938 |
| 2023-04-04 | 34.72 | $10.29 | 227300 |
| 2023-04-03 | 34.98 | $10.31 | 166000 |
| 2023-03-31 | 34.75 | $10.30 | 298701 |
| 2023-03-30 | 31.95 | $10.18 | 281718 |
| 2023-03-29 | 32.06 | $10.19 | 258000 |
| 2023-03-28 | 28.34 | $10.03 | 177029 |
| 2023-03-27 | 27.40 | $9.99 | 252700 |
| 2023-03-24 | 26.25 | $9.94 | 220568 |
| 2023-03-23 | 21.26 | $9.73 | 310300 |
| 2023-03-22 | 21.39 | $9.75 | 349948 |
| 2023-03-21 | 22.30 | $9.89 | 315211 |
| 2023-03-20 | 19.02 | $9.75 | 555821 |
| 2023-03-17 | 19.70 | $9.87 | 768600 |
| 2023-03-16 | 21.00 | $10.09 | 341754 |
| 2023-03-15 | 22.55 | $10.33 | 439009 |
| 2023-03-14 | 23.80 | $10.51 | 367340 |
| 2023-03-13 | 23.57 | $10.50 | 455850 |
| 2023-03-10 | 24.75 | $10.67 | 597000 |
| 2023-03-09 | 29.01 | $11.20 | 462039 |
| 2023-03-08 | 34.32 | $11.70 | 298700 |
| 2023-03-07 | 33.39 | $11.66 | 263128 |
| 2023-03-06 | 35.66 | $11.85 | 448920 |
| 2023-03-03 | 34.77 | $11.81 | 257713 |
| 2023-03-02 | 32.80 | $11.72 | 330000 |
| 2023-03-01 | 27.71 | $11.50 | 341900 |
| 2023-02-28 | 28.26 | $11.56 | 1.1M |
| 2023-02-27 | 47.81 | $12.85 | 228500 |
| 2023-02-24 | 49.06 | $12.90 | 132400 |
| 2023-02-23 | 49.55 | $12.92 | 242700 |
| 2023-02-22 | 42.73 | $12.67 | 95500 |
| 2023-02-21 | 42.13 | $12.65 | 199500 |
| 2023-02-17 | 46.24 | $12.83 | 310400 |
| 2023-02-16 | 40.07 | $12.63 | 184701 |
| 2023-02-15 | 41.66 | $12.70 | 191446 |
| 2023-02-14 | 41.66 | $12.70 | 187600 |
| 2023-02-13 | 43.21 | $12.77 | 155610 |
| 2023-02-10 | 41.13 | $12.70 | 233300 |
| 2023-02-09 | 41.34 | $12.71 | 230500 |
| 2023-02-08 | 44.27 | $12.85 | 257700 |
| 2023-02-07 | 48.22 | $13.02 | 248400 |
| 2023-02-06 | 49.70 | $13.08 | 112408 |
| 2023-02-03 | 53.91 | $13.24 | 209300 |
| 2023-02-02 | 56.46 | $13.33 | 210632 |
| 2023-02-01 | 55.57 | $13.29 | 130400 |
| 2023-01-31 | 54.24 | $13.23 | 161800 |
| 2023-01-30 | 53.58 | $13.20 | 149038 |
| 2023-01-27 | 56.15 | $13.30 | 295200 |
| 2023-01-26 | 55.34 | $13.26 | 96400 |
| 2023-01-25 | 53.28 | $13.16 | 68253 |
| 2023-01-24 | 55.97 | $13.27 | 116940 |
| 2023-01-23 | 57.22 | $13.32 | 89800 |
| 2023-01-20 | 55.52 | $13.23 | 127929 |
| 2023-01-19 | 52.54 | $13.08 | 157300 |
| 2023-01-18 | 55.61 | $13.21 | 99800 |
| 2023-01-17 | 59.69 | $13.37 | 140200 |
| 2023-01-13 | 57.66 | $13.26 | 97200 |
| 2023-01-12 | 57.66 | $13.26 | 168300 |
| 2023-01-11 | 56.03 | $13.17 | 198700 |
| 2023-01-10 | 54.16 | $13.07 | 98800 |
| 2023-01-09 | 53.22 | $13.02 | 124500 |
| 2023-01-06 | 51.90 | $12.95 | 199500 |
| 2023-01-05 | 53.96 | $13.05 | 142934 |
| 2023-01-04 | 56.97 | $13.19 | 161842 |
| 2023-01-03 | 54.20 | $13.03 | 498900 |
| 2022-12-30 | 52.57 | $12.94 | 387540 |
| 2022-12-29 | 56.16 | $13.11 | 294449 |
| 2022-12-28 | 52.34 | $12.90 | 254333 |
| 2022-12-27 | 52.96 | $12.93 | 290300 |
| 2022-12-23 | 54.41 | $13.00 | 290500 |
| 2022-12-22 | 49.55 | $12.74 | 264614 |
| 2022-12-21 | 48.96 | $12.71 | 332200 |
| 2022-12-20 | 44.38 | $12.49 | 296700 |
| 2022-12-19 | 44.55 | $12.50 | 232935 |
| 2022-12-16 | 44.55 | $12.50 | 1.2M |
| 2022-12-15 | 49.79 | $12.80 | 276504 |
| 2022-12-14 | 53.37 | $12.98 | 397915 |
| 2022-12-13 | 54.40 | $13.03 | 234723 |
| 2022-12-12 | 49.59 | $12.77 | 244126 |
| 2022-12-09 | 48.80 | $12.73 | 187300 |
| 2022-12-08 | 47.43 | $12.66 | 151600 |
| 2022-12-07 | 47.95 | $12.69 | 187900 |
| 2022-12-06 | 46.84 | $12.63 | 153806 |
| 2022-12-05 | 49.52 | $12.79 | 154600 |
| 2022-12-02 | 53.32 | $13.00 | 186300 |
| 2022-12-01 | 57.74 | $13.22 | 104138 |
| 2022-11-30 | 59.01 | $13.28 | 197440 |
| 2022-11-29 | 60.48 | $13.35 | 121837 |
| 2022-11-28 | 58.81 | $13.23 | 160752 |
| 2022-11-25 | 65.62 | $13.54 | 81636 |
| 2022-11-23 | 65.50 | $13.53 | 104600 |
| 2022-11-22 | 65.15 | $13.50 | 131818 |
| 2022-11-21 | 64.34 | $13.43 | 127021 |
| 2022-11-18 | 63.41 | $13.35 | 226833 |
| 2022-11-17 | 64.60 | $13.41 | 74700 |
| 2022-11-16 | 65.38 | $13.45 | 105000 |
| 2022-11-15 | 65.18 | $13.43 | 128728 |
| 2022-11-14 | 63.69 | $13.28 | 156300 |
| 2022-11-11 | 64.75 | $13.34 | 194340 |
| 2022-11-10 | 66.13 | $13.42 | 120224 |
| 2022-11-09 | 63.24 | $13.11 | 149640 |
| 2022-11-08 | 66.55 | $13.30 | 174509 |
| 2022-11-07 | 66.55 | $13.30 | 407744 |
| 2022-11-04 | 64.43 | $13.06 | 238920 |
| 2022-11-03 | 59.77 | $12.60 | 414454 |
| 2022-11-02 | 48.69 | $11.80 | 186700 |
| 2022-11-01 | 50.33 | $11.90 | 112136 |
| 2022-10-31 | 49.19 | $11.83 | 127409 |
| 2022-10-28 | 51.11 | $11.95 | 135700 |
| 2022-10-27 | 48.57 | $11.79 | 137800 |
| 2022-10-26 | 49.80 | $11.87 | 77549 |
| 2022-10-25 | 50.87 | $11.94 | 168300 |
| 2022-10-24 | 44.02 | $11.52 | 173200 |
| 2022-10-21 | 41.63 | $11.39 | 102200 |
| 2022-10-20 | 42.15 | $11.43 | 133707 |
| 2022-10-19 | 41.45 | $11.39 | 107000 |
| 2022-10-18 | 42.68 | $11.49 | 123100 |
| 2022-10-17 | 40.15 | $11.34 | 163000 |
| 2022-10-14 | 37.88 | $11.21 | 166600 |
| 2022-10-13 | 38.52 | $11.27 | 190600 |
| 2022-10-12 | 35.24 | $11.08 | 126900 |
| 2022-10-11 | 33.27 | $10.97 | 196131 |
| 2022-10-10 | 30.93 | $10.84 | 304500 |
| 2022-10-07 | 33.23 | $11.11 | 197300 |
| 2022-10-06 | 35.17 | $11.32 | 134000 |
| 2022-10-05 | 36.52 | $11.46 | 158200 |
| 2022-10-04 | 38.32 | $11.64 | 291043 |
| 2022-10-03 | 27.17 | $11.05 | 265300 |
| 2022-09-30 | 24.53 | $10.93 | 320900 |
| 2022-09-29 | 24.31 | $10.92 | 310829 |
| 2022-09-28 | 28.70 | $11.48 | 253800 |
| 2022-09-27 | 24.30 | $11.29 | 266707 |
| 2022-09-26 | 23.35 | $11.25 | 438600 |
| 2022-09-23 | 26.95 | $11.70 | 351411 |
| 2022-09-22 | 31.46 | $12.14 | 333900 |
| 2022-09-21 | 32.16 | $12.20 | 184438 |
| 2022-09-20 | 30.20 | $12.12 | 224423 |
| 2022-09-19 | 33.28 | $12.39 | 206629 |
| 2022-09-16 | 33.65 | $12.42 | 756200 |
| 2022-09-15 | 37.38 | $12.71 | 279049 |
| 2022-09-14 | 42.66 | $13.05 | 248304 |
| 2022-09-13 | 43.52 | $13.10 | 226625 |
| 2022-09-12 | 50.47 | $13.46 | 305900 |
| 2022-09-09 | 49.83 | $13.43 | 160913 |
| 2022-09-08 | 48.15 | $13.35 | 308000 |
| 2022-09-07 | 46.00 | $13.25 | 183607 |
| 2022-09-06 | 43.09 | $13.12 | 314223 |
| 2022-09-02 | 46.78 | $13.32 | 90347 |
| 2022-09-01 | 48.35 | $13.40 | 204901 |
| 2022-08-31 | 51.65 | $13.56 | 120800 |
| 2022-08-30 | 50.85 | $13.52 | 105135 |
| 2022-08-29 | 54.94 | $13.71 | 149753 |
| 2022-08-26 | 57.23 | $13.81 | 130000 |
| 2022-08-25 | 59.11 | $13.89 | 116500 |
| 2022-08-24 | 60.29 | $13.94 | 139100 |
| 2022-08-23 | 58.56 | $13.83 | 143612 |
| 2022-08-22 | 56.27 | $13.69 | 246700 |
| 2022-08-19 | 60.11 | $13.86 | 216800 |
| 2022-08-18 | 65.60 | $14.08 | 214932 |
| 2022-08-17 | 63.59 | $13.94 | 223142 |
| 2022-08-16 | 73.51 | $14.28 | 232426 |
| 2022-08-15 | 72.05 | $14.16 | 293249 |
| 2022-08-12 | 72.05 | $14.16 | 343335 |
| 2022-08-11 | 71.34 | $14.10 | 260122 |
| 2022-08-10 | 69.49 | $13.95 | 365000 |
| 2022-08-09 | 64.89 | $13.63 | 281831 |
| 2022-08-08 | 64.73 | $13.62 | 250825 |
| 2022-08-05 | 60.71 | $13.38 | 443900 |
| 2022-08-04 | 57.02 | $13.19 | 931218 |
| 2022-08-03 | 55.12 | $13.10 | 159200 |
| 2022-08-02 | 53.83 | $13.04 | 142931 |
| 2022-08-01 | 53.41 | $13.02 | 149800 |
| 2022-07-29 | 51.72 | $12.94 | 127100 |
| 2022-07-28 | 52.17 | $12.96 | 153333 |
| 2022-07-27 | 49.25 | $12.82 | 133402 |
| 2022-07-26 | 47.05 | $12.72 | 117200 |
| 2022-07-25 | 47.24 | $12.73 | 126247 |
| 2022-07-22 | 49.37 | $12.84 | 98865 |
| 2022-07-21 | 49.18 | $12.83 | 91900 |
| 2022-07-20 | 49.92 | $12.87 | 130453 |
| 2022-07-19 | 48.44 | $12.79 | 204436 |
| 2022-07-18 | 45.17 | $12.62 | 101306 |
| 2022-07-15 | 44.39 | $12.58 | 186953 |
| 2022-07-14 | 42.22 | $12.47 | 195922 |
| 2022-07-13 | 46.61 | $12.75 | 171610 |
| 2022-07-12 | 47.79 | $12.82 | 80033 |
| 2022-07-11 | 47.61 | $12.81 | 156900 |
| 2022-07-08 | 49.56 | $12.93 | 143918 |
| 2022-07-07 | 48.73 | $12.88 | 159000 |
| 2022-07-06 | 46.21 | $12.73 | 252300 |
| 2022-07-05 | 48.00 | $12.85 | 182531 |
| 2022-07-01 | 48.00 | $12.85 | 163500 |
| 2022-06-30 | 42.63 | $12.53 | 286827 |
| 2022-06-29 | 41.56 | $12.47 | 227745 |
| 2022-06-28 | 42.44 | $12.54 | 316341 |
| 2022-06-27 | 42.56 | $12.55 | 189400 |
| 2022-06-24 | 40.94 | $12.45 | 248100 |
| 2022-06-23 | 36.89 | $12.21 | 256500 |
| 2022-06-22 | 37.29 | $12.25 | 187058 |
| 2022-06-21 | 37.29 | $12.25 | 287826 |
| 2022-06-17 | 34.02 | $12.05 | 1.1M |
| 2022-06-16 | 30.93 | $11.87 | 632012 |
| 2022-06-15 | 34.60 | $12.30 | 465700 |
| 2022-06-14 | 38.43 | $12.68 | 600905 |
| 2022-06-13 | 38.86 | $12.72 | 662000 |
| 2022-06-10 | 48.37 | $13.46 | 300837 |
| 2022-06-09 | 49.94 | $13.56 | 280900 |
| 2022-06-08 | 49.63 | $13.54 | 283848 |
| 2022-06-07 | 51.45 | $13.66 | 277200 |
| 2022-06-06 | 50.44 | $13.59 | 135105 |
| 2022-06-03 | 48.71 | $13.47 | 170146 |
| 2022-06-02 | 49.81 | $13.55 | 127121 |
| 2022-06-01 | 49.68 | $13.54 | 156800 |
| 2022-05-31 | 48.22 | $13.43 | 265436 |
| 2022-05-27 | 51.44 | $13.68 | 396800 |
| 2022-05-26 | 45.50 | $13.25 | 179000 |
| 2022-05-25 | 42.22 | $13.04 | 196401 |
| 2022-05-24 | 37.63 | $12.77 | 175100 |
| 2022-05-23 | 40.34 | $13.01 | 286700 |
| 2022-05-20 | 34.57 | $12.70 | 392100 |
| 2022-05-19 | 37.22 | $12.94 | 417200 |
| 2022-05-18 | 40.26 | $13.19 | 352940 |
| 2022-05-17 | 46.32 | $13.61 | 286420 |
| 2022-05-16 | 45.39 | $13.56 | 315400 |
| 2022-05-13 | 41.96 | $13.38 | 475300 |
| 2022-05-12 | 41.37 | $13.35 | 266015 |
| 2022-05-11 | 43.74 | $13.52 | 139200 |
| 2022-05-10 | 45.64 | $13.65 | 335800 |
| 2022-05-09 | 44.40 | $13.58 | 404906 |
| 2022-05-06 | 49.77 | $13.93 | 130233 |
| 2022-05-05 | 46.62 | $13.75 | 176121 |
| 2022-05-04 | 50.82 | $14.00 | 215400 |
| 2022-05-03 | 44.12 | $13.65 | 198000 |
| 2022-05-02 | 39.16 | $13.43 | 332500 |
| 2022-04-29 | 43.68 | $13.70 | 127348 |
| 2022-04-28 | 48.17 | $13.93 | 286518 |
| 2022-04-27 | 45.14 | $13.80 | 201437 |
| 2022-04-26 | 38.87 | $13.56 | 204200 |
| 2022-04-25 | 48.53 | $14.00 | 205300 |
| 2022-04-22 | 48.25 | $13.99 | 294100 |
| 2022-04-21 | 55.67 | $14.25 | 207344 |
| 2022-04-20 | 56.31 | $14.27 | 260002 |
| 2022-04-19 | 56.31 | $14.27 | 199239 |
| 2022-04-18 | 58.09 | $14.33 | 166900 |
| 2022-04-14 | 56.57 | $14.26 | 166511 |
| 2022-04-13 | 58.30 | $14.32 | 91851 |
| 2022-04-12 | 53.32 | $14.10 | 224400 |
| 2022-04-11 | 54.44 | $14.14 | 160800 |
| 2022-04-08 | 54.99 | $14.16 | 120100 |
| 2022-04-07 | 52.48 | $14.05 | 204823 |
| 2022-04-06 | 53.78 | $14.10 | 141400 |
| 2022-04-05 | 58.73 | $14.28 | 216200 |
| 2022-04-04 | 59.60 | $14.31 | 214842 |
| 2022-04-01 | 61.03 | $14.36 | 147600 |
| 2022-03-31 | 59.93 | $14.30 | 280100 |
| 2022-03-30 | 59.20 | $14.26 | 217323 |
| 2022-03-29 | 57.18 | $14.15 | 224600 |
| 2022-03-28 | 56.43 | $14.11 | 200500 |
| 2022-03-25 | 56.06 | $14.09 | 179721 |
| 2022-03-24 | 53.48 | $13.95 | 133233 |
| 2022-03-23 | 52.14 | $13.88 | 170937 |
| 2022-03-22 | 52.76 | $13.91 | 125900 |
| 2022-03-21 | 52.40 | $13.89 | 356846 |
| 2022-03-18 | 46.43 | $13.58 | 991780 |
| 2022-03-17 | 52.03 | $13.86 | 298654 |
| 2022-03-16 | 44.80 | $13.54 | 377399 |
| 2022-03-15 | 56.09 | $13.99 | 437815 |
| 2022-03-14 | 56.09 | $13.99 | 499045 |
| 2022-03-11 | 54.71 | $13.93 | 167300 |
| 2022-03-10 | 56.39 | $13.99 | 248207 |
| 2022-03-09 | 54.86 | $13.92 | 127941 |
| 2022-03-08 | 53.30 | $13.85 | 292700 |
| 2022-03-07 | 52.18 | $13.80 | 275800 |
| 2022-03-04 | 59.81 | $14.08 | 187048 |
| 2022-03-03 | 59.81 | $14.08 | 187139 |
| 2022-03-02 | 57.82 | $13.98 | 295632 |
| 2022-03-01 | 50.08 | $13.65 | 164438 |
| 2022-02-28 | 52.58 | $13.74 | 176700 |
| 2022-02-25 | 51.82 | $13.71 | 150506 |
| 2022-02-24 | 45.74 | $13.49 | 361600 |
| 2022-02-23 | 45.15 | $13.47 | 213153 |
| 2022-02-22 | 46.86 | $13.54 | 248507 |
| 2022-02-18 | 49.41 | $13.64 | 196940 |
| 2022-02-17 | 53.26 | $13.78 | 133503 |
| 2022-02-16 | 54.12 | $13.81 | 162707 |
| 2022-02-15 | 51.39 | $13.70 | 113100 |
| 2022-02-14 | 49.30 | $13.62 | 204218 |
| 2022-02-11 | 57.16 | $13.89 | 242200 |
| 2022-02-10 | 55.41 | $13.82 | 138400 |
| 2022-02-09 | 56.99 | $13.87 | 131800 |
| 2022-02-08 | 57.62 | $13.89 | 209902 |
| 2022-02-07 | 56.48 | $13.84 | 151001 |
| 2022-02-04 | 53.91 | $13.73 | 161600 |
| 2022-02-03 | 53.44 | $13.71 | 125600 |
| 2022-02-02 | 54.23 | $13.74 | 169200 |
| 2022-02-01 | 52.20 | $13.65 | 155132 |
| 2022-01-31 | 49.60 | $13.54 | 217040 |
| 2022-01-28 | 46.05 | $13.40 | 180318 |
| 2022-01-27 | 43.35 | $13.30 | 175736 |
| 2022-01-26 | 43.35 | $13.30 | 188100 |
| 2022-01-25 | 44.98 | $13.38 | 208500 |
| 2022-01-24 | 37.12 | $13.10 | 498100 |
| 2022-01-21 | 39.61 | $13.23 | 327000 |
| 2022-01-20 | 48.12 | $13.59 | 218803 |
| 2022-01-19 | 51.01 | $13.69 | 193200 |
| 2022-01-18 | 51.60 | $13.71 | 230730 |
| 2022-01-14 | 50.52 | $13.67 | 210000 |
| 2022-01-13 | 49.44 | $13.63 | 161400 |
| 2022-01-12 | 54.20 | $13.80 | 217346 |
| 2022-01-11 | 50.18 | $13.65 | 138106 |
| 2022-01-10 | 49.04 | $13.61 | 168507 |
| 2022-01-07 | 49.85 | $13.64 | 123338 |
| 2022-01-06 | 46.50 | $13.52 | 170112 |
| 2022-01-05 | 46.50 | $13.52 | 207240 |
| 2022-01-04 | 49.49 | $13.64 | 218700 |
| 2022-01-03 | 48.17 | $13.59 | 226410 |
| 2021-12-31 | 46.03 | $13.51 | 314393 |
| 2021-12-30 | 43.83 | $13.43 | 329300 |
| 2021-12-29 | 44.92 | $13.48 | 227300 |
| 2021-12-28 | 46.22 | $13.54 | 207447 |
| 2021-12-27 | 47.32 | $13.59 | 195200 |
| 2021-12-23 | 45.61 | $13.52 | 187619 |
| 2021-12-22 | 42.57 | $13.40 | 182243 |
| 2021-12-21 | 38.21 | $13.24 | 467841 |
| 2021-12-20 | 38.38 | $13.25 | 389437 |
| 2021-12-17 | 36.47 | $13.18 | 863934 |
| 2021-12-16 | 40.58 | $13.42 | 332219 |
| 2021-12-15 | 49.38 | $13.82 | 306244 |
| 2021-12-14 | 49.90 | $13.84 | 298412 |
| 2021-12-13 | 48.63 | $13.79 | 162148 |
| 2021-12-10 | 52.69 | $13.95 | 139600 |
| 2021-12-09 | 49.69 | $13.83 | 191500 |
| 2021-12-08 | 52.04 | $13.92 | 232630 |
| 2021-12-07 | 51.31 | $13.89 | 180124 |
| 2021-12-06 | 47.80 | $13.75 | 229003 |
| 2021-12-03 | 43.36 | $13.59 | 155822 |
| 2021-12-02 | 43.07 | $13.58 | 262800 |
| 2021-12-01 | 31.92 | $13.24 | 184000 |
| 2021-11-30 | 33.96 | $13.35 | 184615 |
| 2021-11-29 | 35.95 | $13.45 | 188700 |
| 2021-11-26 | 36.77 | $13.49 | 202845 |
| 2021-11-24 | 39.32 | $13.61 | 84800 |
| 2021-11-23 | 40.21 | $13.65 | 138300 |
| 2021-11-22 | 36.12 | $13.53 | 161028 |
| 2021-11-19 | 36.51 | $13.55 | 184900 |
| 2021-11-18 | 39.60 | $13.70 | 189526 |
| 2021-11-17 | 39.28 | $13.69 | 198034 |
| 2021-11-16 | 39.89 | $13.72 | 733219 |
| 2021-11-15 | 40.09 | $13.73 | 748739 |
| 2021-11-12 | 46.95 | $14.04 | 463100 |
| 2021-11-11 | 50.68 | $14.18 | 175113 |
| 2021-11-10 | 44.73 | $13.98 | 216300 |
| 2021-11-09 | 46.88 | $14.06 | 474335 |
| 2021-11-08 | 55.79 | $14.34 | 169300 |
| 2021-11-05 | 55.79 | $14.34 | 174556 |
| 2021-11-04 | 54.10 | $14.28 | 207829 |
| 2021-11-03 | 55.44 | $14.32 | 240100 |
| 2021-11-02 | 56.44 | $14.35 | 156045 |
| 2021-11-01 | 54.63 | $14.28 | 167500 |
| 2021-10-29 | 57.21 | $14.36 | 144800 |
| 2021-10-28 | 56.97 | $14.35 | 87107 |
| 2021-10-27 | 52.94 | $14.19 | 99126 |
| 2021-10-26 | 54.77 | $14.25 | 118716 |
| 2021-10-25 | 56.62 | $14.31 | 161120 |
| 2021-10-22 | 56.62 | $14.31 | 103400 |
| 2021-10-21 | 58.10 | $14.36 | 94242 |
| 2021-10-20 | 56.37 | $14.28 | 122104 |
| 2021-10-19 | 55.93 | $14.26 | 127900 |
| 2021-10-18 | 53.29 | $14.14 | 140600 |
| 2021-10-15 | 54.85 | $14.20 | 177300 |
| 2021-10-14 | 54.22 | $14.17 | 174039 |
| 2021-10-13 | 55.97 | $14.24 | 210500 |
| 2021-10-12 | 53.95 | $14.14 | 143535 |
| 2021-10-11 | 53.54 | $14.12 | 119007 |
| 2021-10-08 | 55.39 | $14.20 | 309000 |
| 2021-10-07 | 53.48 | $14.10 | 171600 |
| 2021-10-06 | 56.47 | $14.23 | 178456 |
| 2021-10-05 | 53.83 | $14.09 | 202205 |
| 2021-10-04 | 52.26 | $14.01 | 454900 |
| 2021-10-01 | 51.68 | $13.98 | 410300 |
| 2021-09-30 | 42.52 | $13.57 | 318710 |
| 2021-09-29 | 44.68 | $13.68 | 196400 |
| 2021-09-28 | 39.66 | $13.49 | 348401 |
| 2021-09-27 | 42.35 | $13.63 | 135601 |
| 2021-09-24 | 41.54 | $13.60 | 137402 |
| 2021-09-23 | 41.91 | $13.62 | 176600 |
| 2021-09-22 | 39.87 | $13.54 | 242200 |
| 2021-09-21 | 38.05 | $13.47 | 182826 |
| 2021-09-20 | 35.13 | $13.36 | 531334 |
| 2021-09-17 | 37.91 | $13.54 | 514600 |
| 2021-09-16 | 40.63 | $13.70 | 218093 |
| 2021-09-15 | 45.24 | $13.94 | 378072 |
| 2021-09-14 | 49.46 | $14.13 | 279200 |
| 2021-09-13 | 48.50 | $14.09 | 295124 |
| 2021-09-10 | 48.95 | $14.11 | 125836 |
| 2021-09-09 | 52.11 | $14.25 | 146235 |
| 2021-09-08 | 50.37 | $14.17 | 166219 |
| 2021-09-07 | 48.82 | $14.10 | 258900 |
| 2021-09-03 | 53.33 | $14.30 | 130400 |
| 2021-09-02 | 55.27 | $14.38 | 115228 |
| 2021-09-01 | 52.39 | $14.24 | 152600 |
| 2021-08-31 | 53.56 | $14.29 | 145749 |
| 2021-08-30 | 53.79 | $14.30 | 154008 |
| 2021-08-27 | 55.82 | $14.39 | 133845 |
| 2021-08-26 | 51.99 | $14.19 | 197152 |
| 2021-08-25 | 54.22 | $14.29 | 244710 |
| 2021-08-24 | 49.48 | $14.06 | 212000 |
| 2021-08-23 | 49.91 | $14.08 | 242542 |
| 2021-08-20 | 51.38 | $14.15 | 119001 |
| 2021-08-19 | 42.10 | $13.75 | 282744 |
| 2021-08-18 | 50.59 | $14.12 | 174700 |
| 2021-08-17 | 54.54 | $14.26 | 157000 |
| 2021-08-16 | 58.25 | $14.38 | 186255 |
| 2021-08-13 | 57.56 | $14.35 | 121500 |
| 2021-08-12 | 55.48 | $14.26 | 93000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.67
2026-08-10
Close Price
$3.98
Vol: 417268
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -16.67 | $3.98 | 417268 |
| 2026-08-07 | -3.81 | $4.11 | 1.8M |
| 2026-08-06 | 0.00 | $3.90 | 2.9M |
| 2026-08-05 | -13.04 | $3.50 | 983525 |
| 2026-08-04 | -2.33 | $3.52 | 862201 |
| 2026-08-03 | -6.90 | $3.37 | 583422 |
| 2026-07-31 | -50.00 | $3.25 | 565569 |
| 2026-07-30 | -65.91 | $3.25 | 513384 |
| 2026-07-29 | -52.27 | $3.31 | 737410 |
| 2026-07-28 | -63.64 | $3.26 | 573302 |
| 2026-07-27 | -86.36 | $3.16 | 464176 |
| 2026-07-24 | -86.36 | $3.16 | 412800 |
| 2026-07-23 | -89.13 | $3.13 | 552600 |
| 2026-07-22 | -76.09 | $3.19 | 400501 |
| 2026-07-21 | -65.22 | $3.24 | 409600 |
| 2026-07-20 | -71.74 | $3.21 | 505200 |
| 2026-07-17 | -50.00 | $3.31 | 551582 |
| 2026-07-16 | -43.48 | $3.34 | 593632 |
| 2026-07-15 | -51.06 | $3.31 | 1.3M |
| 2026-07-14 | -88.73 | $3.16 | 629777 |
| 2026-07-13 | -90.54 | $3.15 | 864845 |
| 2026-07-10 | -75.68 | $3.26 | 403100 |
| 2026-07-09 | -89.19 | $3.16 | 493589 |
| 2026-07-08 | -86.49 | $3.18 | 655289 |
| 2026-07-07 | -83.78 | $3.20 | 731235 |
| 2026-07-06 | -77.03 | $3.25 | 729425 |
| 2026-07-02 | -62.67 | $3.36 | 646724 |
| 2026-07-01 | -55.42 | $3.45 | 1.3M |
| 2026-06-30 | -68.89 | $3.36 | 927134 |
| 2026-06-29 | -70.00 | $3.35 | 915617 |
| 2026-06-26 | -82.22 | $3.24 | 541675 |
| 2026-06-25 | -93.33 | $3.14 | 1.2M |
| 2026-06-24 | -96.43 | $3.17 | 1.1M |
| 2026-06-23 | -100.00 | $3.23 | 915616 |
| 2026-06-22 | -98.55 | $3.30 | 1.2M |
| 2026-06-18 | -93.44 | $3.41 | 1.2M |
| 2026-06-17 | -96.72 | $3.39 | 1.3M |
| 2026-06-16 | -94.34 | $3.48 | 1.3M |
| 2026-06-15 | -100.00 | $3.60 | 2.3M |
| 2026-06-12 | -71.43 | $3.79 | 634991 |
| 2026-06-11 | -85.14 | $3.72 | 535328 |
| 2026-06-10 | -83.78 | $3.73 | 519104 |
| 2026-06-09 | -90.54 | $3.68 | 392366 |
| 2026-06-08 | -93.24 | $3.66 | 674400 |
| 2026-06-05 | -94.37 | $3.68 | 941700 |
| 2026-06-04 | -81.33 | $3.81 | 614772 |
| 2026-06-03 | -92.00 | $3.73 | 788698 |
| 2026-06-02 | -66.67 | $3.92 | 517002 |
| 2026-06-01 | -63.64 | $3.95 | 889503 |
| 2026-05-29 | -76.62 | $3.85 | 863019 |
| 2026-05-28 | -76.62 | $3.85 | 986242 |
| 2026-05-27 | -89.61 | $3.75 | 427239 |
| 2026-05-26 | -96.10 | $3.70 | 756382 |
| 2026-05-22 | -92.21 | $3.73 | 575495 |
| 2026-05-21 | -98.63 | $3.72 | 879611 |
| 2026-05-20 | -94.92 | $3.88 | 1.1M |
| 2026-05-19 | -94.74 | $3.90 | 1.2M |
| 2026-05-18 | -98.15 | $3.91 | 1.2M |
| 2026-05-15 | -80.56 | $4.15 | 508114 |
| 2026-05-14 | -44.44 | $4.28 | 544433 |
| 2026-05-13 | -82.93 | $4.15 | 417747 |
| 2026-05-12 | -65.85 | $4.22 | 471849 |
| 2026-05-11 | -53.70 | $4.20 | 660256 |
| 2026-05-08 | -43.48 | $4.19 | 1.0M |
| 2026-05-07 | -18.84 | $4.36 | 707512 |
| 2026-05-06 | -17.81 | $4.36 | 625316 |
| 2026-05-05 | -15.07 | $4.38 | 729500 |
| 2026-05-04 | -12.05 | $4.39 | 601508 |
| 2026-05-01 | -10.87 | $4.39 | 413197 |
| 2026-04-30 | -16.04 | $4.32 | 518644 |
| 2026-04-29 | -30.19 | $4.17 | 288400 |
| 2026-04-28 | -23.58 | $4.24 | 519913 |
| 2026-04-27 | -33.02 | $4.14 | 398000 |
| 2026-04-24 | -33.02 | $4.14 | 418833 |
| 2026-04-23 | -37.74 | $4.09 | 523944 |
| 2026-04-22 | -22.64 | $4.25 | 522019 |
| 2026-04-21 | -24.53 | $4.23 | 655100 |
| 2026-04-20 | -14.15 | $4.34 | 1.2M |
| 2026-04-17 | -15.09 | $4.33 | 929242 |
| 2026-04-16 | -23.58 | $4.24 | 1.1M |
| 2026-04-15 | -2.13 | $4.35 | 2.4M |
| 2026-04-14 | -2.99 | $4.08 | 944900 |
| 2026-04-13 | -7.55 | $3.92 | 828349 |
| 2026-04-10 | -22.64 | $3.84 | 629000 |
| 2026-04-09 | -24.53 | $3.83 | 832030 |
| 2026-04-08 | -26.42 | $3.82 | 1.4M |
| 2026-04-07 | -33.33 | $3.75 | 831435 |
| 2026-04-06 | -33.33 | $3.75 | 1.6M |
| 2026-04-02 | -68.52 | $3.60 | 1.2M |
| 2026-04-01 | -85.71 | $3.54 | 1.3M |
| 2026-03-31 | -77.03 | $3.61 | 1.4M |
| 2026-03-30 | -86.49 | $3.54 | 1.4M |
| 2026-03-27 | -100.00 | $3.44 | 997800 |
| 2026-03-26 | -83.72 | $3.61 | 830900 |
| 2026-03-25 | -82.46 | $3.67 | 864600 |
| 2026-03-24 | -87.83 | $3.61 | 1.2M |
| 2026-03-23 | -80.00 | $3.70 | 1.5M |
| 2026-03-20 | -96.55 | $3.51 | 3.3M |
| 2026-03-19 | -88.71 | $3.61 | 1.3M |
| 2026-03-18 | -93.48 | $3.56 | 1.7M |
| 2026-03-17 | -95.65 | $3.53 | 2.5M |
| 2026-03-16 | -98.39 | $3.64 | 2.0M |
| 2026-03-13 | -100.00 | $3.62 | 1.3M |
| 2026-03-12 | -99.24 | $3.65 | 1.3M |
| 2026-03-11 | -92.19 | $3.77 | 1.6M |
| 2026-03-10 | -92.97 | $3.76 | 1.3M |
| 2026-03-09 | -89.84 | $3.80 | 1.6M |
| 2026-03-06 | -100.00 | $3.82 | 2.3M |
| 2026-03-05 | -88.33 | $3.97 | 1.6M |
| 2026-03-04 | -76.19 | $4.13 | 2.2M |
| 2026-03-03 | -89.06 | $3.97 | 2.1M |
| 2026-03-02 | -94.64 | $4.11 | 1.7M |
| 2026-02-27 | -97.44 | $4.09 | 3.0M |
| 2026-02-26 | -95.06 | $4.51 | 1.1M |
| 2026-02-25 | -82.76 | $4.62 | 817164 |
| 2026-02-24 | -94.62 | $4.53 | 1.2M |
| 2026-02-23 | -97.85 | $4.50 | 1.2M |
| 2026-02-20 | -97.08 | $4.61 | 1.2M |
| 2026-02-19 | -94.57 | $4.72 | 973400 |
| 2026-02-18 | -92.74 | $4.79 | 837843 |
| 2026-02-17 | -97.56 | $4.74 | 897417 |
| 2026-02-13 | -96.61 | $4.80 | 810432 |
| 2026-02-12 | -93.22 | $4.84 | 693951 |
| 2026-02-11 | -90.68 | $4.87 | 803700 |
| 2026-02-10 | -86.44 | $4.92 | 1.0M |
| 2026-02-09 | -98.29 | $4.79 | 762745 |
| 2026-02-06 | -99.08 | $4.86 | 1.2M |
| 2026-02-05 | -94.34 | $4.94 | 1.5M |
| 2026-02-04 | -80.19 | $5.09 | 723301 |
| 2026-02-03 | -91.51 | $4.97 | 1.5M |
| 2026-02-02 | -79.25 | $5.10 | 1.2M |
| 2026-01-30 | -71.70 | $5.18 | 675200 |
| 2026-01-29 | -66.98 | $5.23 | 783473 |
| 2026-01-28 | -74.53 | $5.15 | 859500 |
| 2026-01-27 | -66.04 | $5.24 | 2.6M |
| 2026-01-26 | -79.25 | $5.10 | 6.7M |
| 2026-01-23 | -12.31 | $5.86 | 454124 |
| 2026-01-22 | -7.69 | $5.89 | 371619 |
| 2026-01-21 | -4.92 | $5.87 | 501027 |
| 2026-01-20 | -29.51 | $5.72 | 609000 |
| 2026-01-16 | -18.03 | $5.79 | 419996 |
| 2026-01-15 | -8.20 | $5.85 | 752000 |
| 2026-01-14 | -37.14 | $5.73 | 545800 |
| 2026-01-13 | -63.86 | $5.59 | 628111 |
| 2026-01-12 | -60.47 | $5.63 | 612337 |
| 2026-01-09 | -69.15 | $5.58 | 492912 |
| 2026-01-08 | -70.83 | $5.57 | 756143 |
| 2026-01-07 | -90.63 | $5.38 | 1.0M |
| 2026-01-06 | -79.17 | $5.49 | 695954 |
| 2026-01-05 | -69.79 | $5.58 | 708200 |
| 2026-01-02 | -72.92 | $5.55 | 852175 |
| 2025-12-31 | -81.25 | $5.47 | 1.7M |
| 2025-12-30 | -84.38 | $5.44 | 1.4M |
| 2025-12-29 | -91.67 | $5.37 | 988200 |
| 2025-12-26 | -84.38 | $5.44 | 910411 |
| 2025-12-24 | -93.75 | $5.35 | 465717 |
| 2025-12-23 | -100.00 | $5.30 | 1.2M |
| 2025-12-22 | -94.44 | $5.40 | 1.2M |
| 2025-12-19 | -98.82 | $5.41 | 2.4M |
| 2025-12-18 | -90.00 | $5.62 | 946400 |
| 2025-12-17 | -78.57 | $5.70 | 1.4M |
| 2025-12-16 | -54.29 | $5.87 | 1.5M |
| 2025-12-15 | -45.71 | $5.93 | 1.6M |
| 2025-12-12 | -25.71 | $6.07 | 493214 |
| 2025-12-11 | -28.57 | $6.05 | 731501 |
| 2025-12-10 | -8.57 | $6.19 | 669100 |
| 2025-12-09 | -7.69 | $6.15 | 538128 |
| 2025-12-08 | -13.85 | $6.11 | 391128 |
| 2025-12-05 | -15.38 | $6.10 | 688420 |
| 2025-12-04 | -10.77 | $6.13 | 600256 |
| 2025-12-03 | -5.71 | $6.14 | 534074 |
| 2025-12-02 | -16.13 | $6.00 | 596561 |
| 2025-12-01 | -9.68 | $6.04 | 701011 |
| 2025-11-28 | -8.77 | $6.00 | 331448 |
| 2025-11-26 | -23.21 | $5.91 | 535419 |
| 2025-11-25 | -35.71 | $5.84 | 732603 |
| 2025-11-24 | -57.14 | $5.72 | 412145 |
| 2025-11-21 | -64.29 | $5.68 | 549977 |
| 2025-11-20 | -73.21 | $5.63 | 843755 |
| 2025-11-19 | -76.79 | $5.61 | 575366 |
| 2025-11-18 | -80.36 | $5.59 | 652647 |
| 2025-11-17 | -69.64 | $5.65 | 547334 |
| 2025-11-14 | -44.64 | $5.79 | 427836 |
| 2025-11-13 | -41.07 | $5.81 | 491116 |
| 2025-11-12 | -30.36 | $5.87 | 590938 |
| 2025-11-11 | -57.14 | $5.72 | 557414 |
| 2025-11-10 | -66.07 | $5.67 | 635559 |
| 2025-11-07 | -60.71 | $5.70 | 1.1M |
| 2025-11-06 | -40.00 | $5.78 | 698800 |
| 2025-11-05 | -76.79 | $5.52 | 745036 |
| 2025-11-04 | -69.64 | $5.56 | 521427 |
| 2025-11-03 | -58.62 | $5.63 | 1.1M |
| 2025-10-31 | -57.97 | $5.68 | 604149 |
| 2025-10-30 | -60.26 | $5.70 | 577547 |
| 2025-10-29 | -51.28 | $5.77 | 735727 |
| 2025-10-28 | -38.75 | $5.88 | 654605 |
| 2025-10-27 | -48.31 | $5.85 | 485244 |
| 2025-10-24 | -55.06 | $5.79 | 375400 |
| 2025-10-23 | -59.38 | $5.78 | 425200 |
| 2025-10-22 | -68.69 | $5.70 | 529206 |
| 2025-10-21 | -65.66 | $5.73 | 541903 |
| 2025-10-20 | -74.53 | $5.66 | 393400 |
| 2025-10-17 | -84.03 | $5.58 | 620632 |
| 2025-10-16 | -82.81 | $5.61 | 618400 |
| 2025-10-15 | -68.75 | $5.79 | 679104 |
| 2025-10-14 | -71.43 | $5.79 | 591300 |
| 2025-10-13 | -78.57 | $5.69 | 859231 |
| 2025-10-10 | -96.15 | $5.46 | 1.3M |
| 2025-10-09 | -98.32 | $5.52 | 1.3M |
| 2025-10-08 | -100.00 | $5.67 | 1.0M |
| 2025-10-07 | -98.63 | $5.84 | 751420 |
| 2025-10-06 | -100.00 | $5.91 | 1.1M |
| 2025-10-03 | -98.40 | $6.05 | 524900 |
| 2025-10-02 | -92.80 | $6.12 | 763567 |
| 2025-10-01 | -95.90 | $6.11 | 977700 |
| 2025-09-30 | -93.10 | $6.20 | 966673 |
| 2025-09-29 | -100.00 | $6.12 | 1.1M |
| 2025-09-26 | -94.55 | $6.24 | 563910 |
| 2025-09-25 | -88.18 | $6.31 | 772181 |
| 2025-09-24 | -95.45 | $6.23 | 758600 |
| 2025-09-23 | -100.00 | $6.24 | 830333 |
| 2025-09-22 | -98.96 | $6.33 | 1.1M |
| 2025-09-19 | -94.59 | $6.58 | 1.3M |
| 2025-09-18 | -88.73 | $6.65 | 900967 |
| 2025-09-17 | -100.00 | $6.62 | 783400 |
| 2025-09-16 | -86.15 | $6.72 | 927700 |
| 2025-09-15 | -97.22 | $6.93 | 1.6M |
| 2025-09-12 | -61.54 | $7.12 | 676401 |
| 2025-09-11 | -23.08 | $7.22 | 501700 |
| 2025-09-10 | -74.07 | $7.08 | 407500 |
| 2025-09-09 | -29.03 | $7.19 | 495917 |
| 2025-09-08 | -6.45 | $7.26 | 491145 |
| 2025-09-05 | -6.90 | $7.24 | 522603 |
| 2025-09-04 | -13.95 | $7.18 | 289351 |
| 2025-09-03 | -28.89 | $7.13 | 346100 |
| 2025-09-02 | -28.89 | $7.13 | 393747 |
| 2025-08-29 | -11.11 | $7.21 | 452272 |
| 2025-08-28 | -28.89 | $7.13 | 271383 |
| 2025-08-27 | -27.66 | $7.15 | 392545 |
| 2025-08-26 | -60.00 | $7.05 | 381844 |
| 2025-08-25 | -58.33 | $7.06 | 324500 |
| 2025-08-22 | -62.50 | $7.08 | 356523 |
| 2025-08-21 | -66.28 | $7.10 | 356020 |
| 2025-08-20 | -62.07 | $7.14 | 351161 |
| 2025-08-19 | -63.44 | $7.15 | 402033 |
| 2025-08-18 | -73.12 | $7.06 | 468700 |
| 2025-08-15 | -74.74 | $7.05 | 415569 |
| 2025-08-14 | -68.22 | $7.15 | 417112 |
| 2025-08-13 | -61.68 | $7.22 | 731914 |
| 2025-08-12 | -77.57 | $7.05 | 908307 |
| 2025-08-11 | -69.16 | $7.14 | 524509 |
| 2025-08-08 | -76.15 | $7.07 | 750214 |
| 2025-08-07 | -88.29 | $6.94 | 1.5M |
| 2025-08-06 | -69.90 | $7.20 | 556000 |
| 2025-08-05 | -72.82 | $7.17 | 738224 |
| 2025-08-04 | -96.74 | $7.03 | 430736 |
| 2025-08-01 | -85.87 | $7.13 | 494700 |
| 2025-07-31 | -91.46 | $7.17 | 330700 |
| 2025-07-30 | -100.00 | $7.16 | 422732 |
| 2025-07-29 | -75.00 | $7.38 | 637633 |
| 2025-07-28 | -98.31 | $7.34 | 607893 |
| 2025-07-25 | -97.62 | $7.51 | 342785 |
| 2025-07-24 | -68.09 | $7.60 | 401522 |
| 2025-07-23 | -53.85 | $7.64 | 286688 |
| 2025-07-22 | -55.77 | $7.63 | 378524 |
| 2025-07-21 | -57.41 | $7.61 | 524431 |
| 2025-07-18 | -42.59 | $7.69 | 386851 |
| 2025-07-17 | -14.81 | $7.84 | 478652 |
| 2025-07-16 | -16.90 | $7.80 | 326311 |
| 2025-07-15 | -21.13 | $7.77 | 699416 |
| 2025-07-14 | -15.49 | $7.81 | 533406 |
| 2025-07-11 | -9.21 | $7.90 | 368500 |
| 2025-07-10 | -13.16 | $7.87 | 311546 |
| 2025-07-09 | -31.58 | $7.73 | 430706 |
| 2025-07-08 | -28.24 | $7.82 | 349634 |
| 2025-07-07 | -38.82 | $7.73 | 386134 |
| 2025-07-03 | -27.06 | $7.83 | 285700 |
| 2025-07-02 | -30.59 | $7.80 | 281800 |
| 2025-07-01 | -38.82 | $7.73 | 386100 |
| 2025-06-30 | -42.35 | $7.70 | 698200 |
| 2025-06-27 | -49.41 | $7.64 | 813435 |
| 2025-06-26 | -62.35 | $7.53 | 310311 |
| 2025-06-25 | -71.76 | $7.45 | 306836 |
| 2025-06-24 | -67.06 | $7.49 | 420473 |
| 2025-06-23 | -69.41 | $7.47 | 291900 |
| 2025-06-20 | -57.65 | $7.57 | 560949 |
| 2025-06-18 | -64.71 | $7.51 | 357130 |
| 2025-06-17 | -74.12 | $7.43 | 736034 |
| 2025-06-16 | -100.00 | $7.28 | 862500 |
| 2025-06-13 | -46.03 | $7.77 | 991100 |
| 2025-06-12 | -41.27 | $7.80 | 523546 |
| 2025-06-11 | -36.51 | $7.83 | 617123 |
| 2025-06-10 | -27.40 | $7.86 | 462500 |
| 2025-06-09 | -14.67 | $7.95 | 479311 |
| 2025-06-06 | -11.63 | $7.82 | 295609 |
| 2025-06-05 | -7.14 | $7.82 | 543600 |
| 2025-06-04 | -6.02 | $7.82 | 440065 |
| 2025-06-03 | -6.57 | $7.81 | 455923 |
| 2025-06-02 | -5.84 | $7.82 | 353744 |
| 2025-05-30 | -3.68 | $7.84 | 367800 |
| 2025-05-29 | -1.47 | $7.87 | 359132 |
| 2025-05-28 | -6.62 | $7.80 | 244823 |
| 2025-05-27 | -0.74 | $7.88 | 386432 |
| 2025-05-23 | -9.38 | $7.69 | 488235 |
| 2025-05-22 | -20.31 | $7.55 | 260450 |
| 2025-05-21 | -15.63 | $7.61 | 524263 |
| 2025-05-20 | -5.47 | $7.74 | 380526 |
| 2025-05-19 | -2.36 | $7.77 | 489462 |
| 2025-05-16 | -2.40 | $7.75 | 373003 |
| 2025-05-15 | -4.80 | $7.72 | 836400 |
| 2025-05-14 | -2.54 | $7.68 | 629791 |
| 2025-05-13 | -5.98 | $7.62 | 941510 |
| 2025-05-12 | -17.50 | $7.43 | 923950 |
| 2025-05-09 | -11.58 | $7.20 | 673581 |
| 2025-05-08 | -2.63 | $7.10 | 808823 |
| 2025-05-07 | -60.00 | $6.61 | 681776 |
| 2025-05-06 | -47.06 | $6.72 | 545295 |
| 2025-05-05 | -60.00 | $6.61 | 784527 |
| 2025-05-02 | -67.12 | $6.75 | 1.2M |
| 2025-05-01 | -70.55 | $6.75 | 392821 |
| 2025-04-30 | -68.51 | $6.84 | 467943 |
| 2025-04-29 | -61.41 | $6.98 | 539900 |
| 2025-04-28 | -54.89 | $7.10 | 284538 |
| 2025-04-25 | -59.24 | $7.02 | 447400 |
| 2025-04-24 | -61.41 | $6.98 | 328500 |
| 2025-04-23 | -62.50 | $6.96 | 421100 |
| 2025-04-22 | -72.83 | $6.77 | 330405 |
| 2025-04-21 | -77.72 | $6.68 | 463900 |
| 2025-04-17 | -71.74 | $6.79 | 492711 |
| 2025-04-16 | -79.89 | $6.64 | 633989 |
| 2025-04-15 | -77.17 | $6.69 | 629000 |
| 2025-04-14 | -84.78 | $6.55 | 921949 |
| 2025-04-11 | -83.70 | $6.57 | 817202 |
| 2025-04-10 | -77.01 | $6.70 | 880837 |
| 2025-04-09 | -59.79 | $7.03 | 1.2M |
| 2025-04-08 | -94.65 | $6.47 | 1.0M |
| 2025-04-07 | -88.95 | $6.58 | 1.7M |
| 2025-04-04 | -99.22 | $7.08 | 1.4M |
| 2025-04-03 | -75.36 | $7.84 | 440649 |
| 2025-04-02 | -57.97 | $7.96 | 557300 |
| 2025-04-01 | -44.93 | $8.05 | 495111 |
| 2025-03-31 | -50.72 | $8.01 | 1.1M |
| 2025-03-28 | -65.22 | $7.99 | 531076 |
| 2025-03-27 | -70.69 | $8.01 | 440805 |
| 2025-03-26 | -71.90 | $8.01 | 581508 |
| 2025-03-25 | -85.96 | $7.92 | 439826 |
| 2025-03-24 | -89.33 | $7.86 | 586278 |
| 2025-03-21 | -96.69 | $7.73 | 612241 |
| 2025-03-20 | -97.24 | $7.72 | 341777 |
| 2025-03-19 | -98.31 | $7.74 | 509353 |
| 2025-03-18 | -94.35 | $7.81 | 559830 |
| 2025-03-17 | -100.00 | $7.74 | 1.0M |
| 2025-03-14 | -91.50 | $8.08 | 930619 |
| 2025-03-13 | -99.35 | $7.96 | 896500 |
| 2025-03-12 | -89.47 | $8.12 | 773619 |
| 2025-03-11 | -94.74 | $8.04 | 1.3M |
| 2025-03-10 | -80.26 | $8.26 | 983222 |
| 2025-03-07 | -76.32 | $8.32 | 683800 |
| 2025-03-06 | -88.82 | $8.13 | 593701 |
| 2025-03-05 | -92.11 | $8.08 | 1.0M |
| 2025-03-04 | -97.08 | $8.15 | 922382 |
| 2025-03-03 | -93.33 | $8.22 | 1.1M |
| 2025-02-28 | -92.86 | $8.44 | 1.4M |
| 2025-02-27 | -96.30 | $8.44 | 2.0M |
| 2025-02-26 | -21.54 | $9.34 | 831800 |
| 2025-02-25 | -9.23 | $9.42 | 662576 |
| 2025-02-24 | -15.38 | $9.38 | 639968 |
| 2025-02-21 | -4.62 | $9.45 | 515800 |
| 2025-02-20 | -4.69 | $9.44 | 509919 |
| 2025-02-19 | -7.81 | $9.42 | 609917 |
| 2025-02-18 | -10.94 | $9.40 | 629310 |
| 2025-02-14 | -7.81 | $9.41 | 584588 |
| 2025-02-13 | -17.11 | $9.29 | 433800 |
| 2025-02-12 | -27.27 | $9.21 | 352925 |
| 2025-02-11 | -31.03 | $9.15 | 315167 |
| 2025-02-10 | -42.27 | $9.01 | 384212 |
| 2025-02-07 | -43.30 | $9.00 | 554118 |
| 2025-02-06 | -37.11 | $9.06 | 284222 |
| 2025-02-05 | -42.27 | $9.01 | 369631 |
| 2025-02-04 | -37.11 | $9.06 | 419792 |
| 2025-02-03 | -31.96 | $9.11 | 459926 |
| 2025-01-31 | -21.65 | $9.21 | 410611 |
| 2025-01-30 | -24.74 | $9.18 | 448650 |
| 2025-01-29 | -57.73 | $8.86 | 1.4M |
| 2025-01-28 | -12.37 | $9.30 | 352230 |
| 2025-01-27 | -19.59 | $9.23 | 517417 |
| 2025-01-24 | -2.15 | $9.36 | 475011 |
| 2025-01-23 | -3.53 | $9.27 | 671800 |
| 2025-01-22 | -8.57 | $9.03 | 413822 |
| 2025-01-21 | -10.94 | $8.96 | 481530 |
| 2025-01-17 | 0.00 | $8.95 | 532039 |
| 2025-01-16 | -14.55 | $8.86 | 373033 |
| 2025-01-15 | -75.89 | $8.66 | 400015 |
| 2025-01-14 | -75.44 | $8.67 | 225728 |
| 2025-01-13 | -88.72 | $8.54 | 304419 |
| 2025-01-10 | -90.23 | $8.52 | 374733 |
| 2025-01-08 | -82.71 | $8.62 | 295100 |
| 2025-01-07 | -81.95 | $8.63 | 610025 |
| 2025-01-06 | -73.68 | $8.74 | 423214 |
| 2025-01-03 | -66.17 | $8.84 | 372720 |
| 2025-01-02 | -63.91 | $8.87 | 552000 |
| 2024-12-31 | -75.94 | $8.71 | 1.4M |
| 2024-12-30 | -84.21 | $8.60 | 876800 |
| 2024-12-27 | -87.22 | $8.56 | 539886 |
| 2024-12-26 | -81.20 | $8.64 | 597468 |
| 2024-12-24 | -78.95 | $8.67 | 317017 |
| 2024-12-23 | -88.72 | $8.54 | 768356 |
| 2024-12-20 | -87.97 | $8.55 | 1.1M |
| 2024-12-19 | -93.23 | $8.48 | 884053 |
| 2024-12-18 | -98.45 | $8.45 | 689800 |
| 2024-12-17 | -88.18 | $8.75 | 806260 |
| 2024-12-16 | -62.20 | $9.21 | 983600 |
| 2024-12-13 | -23.08 | $9.51 | 566824 |
| 2024-12-12 | -18.18 | $9.54 | 1.3M |
| 2024-12-11 | -24.07 | $9.41 | 506400 |
| 2024-12-10 | -15.93 | $9.49 | 382398 |
| 2024-12-09 | -15.93 | $9.49 | 359400 |
| 2024-12-06 | -24.78 | $9.39 | 344400 |
| 2024-12-05 | -39.83 | $9.20 | 549435 |
| 2024-12-04 | -23.13 | $9.33 | 306000 |
| 2024-12-03 | -24.74 | $9.19 | 482206 |
| 2024-12-02 | -18.88 | $9.30 | 775800 |
| 2024-11-29 | -1.16 | $9.41 | 433335 |
| 2024-11-27 | -2.52 | $9.26 | 349100 |
| 2024-11-26 | -0.67 | $9.19 | 378800 |
| 2024-11-25 | -5.63 | $9.05 | 451200 |
| 2024-11-22 | -4.96 | $9.05 | 352041 |
| 2024-11-21 | -9.22 | $8.99 | 358226 |
| 2024-11-20 | -11.35 | $8.96 | 315600 |
| 2024-11-19 | -7.09 | $9.02 | 429297 |
| 2024-11-18 | -7.86 | $9.00 | 533161 |
| 2024-11-15 | -5.30 | $8.96 | 612567 |
| 2024-11-14 | -13.01 | $8.78 | 897559 |
| 2024-11-13 | -5.69 | $8.87 | 781101 |
| 2024-11-12 | -24.79 | $8.59 | 903303 |
| 2024-11-11 | -12.82 | $8.73 | 619766 |
| 2024-11-08 | -18.80 | $8.66 | 513209 |
| 2024-11-07 | -14.53 | $8.71 | 1.1M |
| 2024-11-06 | -11.58 | $8.55 | 1.7M |
| 2024-11-05 | -87.32 | $7.80 | 781892 |
| 2024-11-04 | -85.92 | $7.81 | 811060 |
| 2024-11-01 | -100.00 | $8.00 | 410100 |
| 2024-10-31 | -97.56 | $8.02 | 506412 |
| 2024-10-30 | -65.00 | $8.16 | 302600 |
| 2024-10-29 | -55.00 | $8.20 | 331381 |
| 2024-10-28 | -27.50 | $8.31 | 366342 |
| 2024-10-25 | -15.91 | $8.39 | 672296 |
| 2024-10-24 | -22.73 | $8.36 | 1.5M |
| 2024-10-23 | -61.36 | $8.19 | 367237 |
| 2024-10-22 | -47.73 | $8.25 | 441710 |
| 2024-10-21 | -25.00 | $8.35 | 354039 |
| 2024-10-18 | -36.36 | $8.30 | 319628 |
| 2024-10-17 | -54.55 | $8.22 | 529003 |
| 2024-10-16 | -41.82 | $8.34 | 494105 |
| 2024-10-15 | -50.91 | $8.29 | 355569 |
| 2024-10-14 | -52.54 | $8.30 | 400902 |
| 2024-10-11 | -74.65 | $8.20 | 359277 |
| 2024-10-10 | -80.77 | $8.22 | 364500 |
| 2024-10-09 | -86.89 | $8.18 | 576974 |
| 2024-10-08 | -97.50 | $8.07 | 545000 |
| 2024-10-07 | -82.50 | $8.25 | 367962 |
| 2024-10-04 | -85.12 | $8.22 | 358350 |
| 2024-10-03 | -93.39 | $8.12 | 400838 |
| 2024-10-02 | -97.52 | $8.07 | 488400 |
| 2024-10-01 | -90.08 | $8.16 | 710039 |
| 2024-09-30 | -79.34 | $8.29 | 923052 |
| 2024-09-27 | -76.03 | $8.33 | 737600 |
| 2024-09-26 | -96.69 | $8.08 | 498222 |
| 2024-09-25 | -95.00 | $8.11 | 799600 |
| 2024-09-24 | -98.21 | $8.15 | 711600 |
| 2024-09-23 | -93.94 | $8.32 | 619000 |
| 2024-09-20 | -95.35 | $8.32 | 1.5M |
| 2024-09-19 | -93.16 | $8.46 | 697039 |
| 2024-09-18 | -91.45 | $8.48 | 957613 |
| 2024-09-17 | -92.92 | $8.50 | 1.1M |
| 2024-09-16 | -80.73 | $8.67 | 1.4M |
| 2024-09-13 | -85.29 | $8.97 | 1.0M |
| 2024-09-12 | -79.22 | $8.94 | 1.1M |
| 2024-09-11 | -46.67 | $9.13 | 477076 |
| 2024-09-10 | -50.00 | $9.07 | 382784 |
| 2024-09-09 | -42.71 | $9.14 | 398120 |
| 2024-09-06 | -45.83 | $9.11 | 384084 |
| 2024-09-05 | -37.50 | $9.19 | 304825 |
| 2024-09-04 | -52.68 | $9.12 | 459500 |
| 2024-09-03 | -69.48 | $9.06 | 525804 |
| 2024-08-30 | -62.34 | $9.17 | 467027 |
| 2024-08-29 | -77.00 | $9.05 | 414015 |
| 2024-08-28 | -79.60 | $9.00 | 446834 |
| 2024-08-27 | -81.13 | $8.99 | 636086 |
| 2024-08-26 | -82.43 | $8.98 | 1.0M |
| 2024-08-23 | -66.67 | $9.35 | 975804 |
| 2024-08-22 | -76.75 | $9.12 | 341147 |
| 2024-08-21 | -78.51 | $9.08 | 308602 |
| 2024-08-20 | -80.26 | $9.04 | 349200 |
| 2024-08-19 | -74.12 | $9.18 | 620847 |
| 2024-08-16 | -80.26 | $9.04 | 389915 |
| 2024-08-15 | -84.21 | $8.95 | 562926 |
| 2024-08-14 | -91.67 | $8.78 | 504554 |
| 2024-08-13 | -95.28 | $8.70 | 771506 |
| 2024-08-12 | -99.15 | $8.70 | 889234 |
| 2024-08-09 | -96.19 | $9.01 | 636144 |
| 2024-08-08 | -90.61 | $9.13 | 832013 |
| 2024-08-07 | -99.50 | $9.07 | 2.2M |
| 2024-08-06 | -82.22 | $9.95 | 1.1M |
| 2024-08-05 | -77.04 | $10.02 | 752329 |
| 2024-08-02 | -98.65 | $10.33 | 426323 |
| 2024-08-01 | -92.31 | $10.58 | 340213 |
| 2024-07-31 | -98.00 | $10.57 | 304209 |
| 2024-07-30 | -85.42 | $10.65 | 408801 |
| 2024-07-29 | -67.50 | $10.79 | 216112 |
| 2024-07-26 | -62.50 | $10.81 | 173548 |
| 2024-07-25 | -52.94 | $10.79 | 210124 |
| 2024-07-24 | -78.43 | $10.66 | 178760 |
| 2024-07-23 | -60.78 | $10.75 | 185600 |
| 2024-07-22 | -52.94 | $10.79 | 259225 |
| 2024-07-19 | -72.55 | $10.69 | 186400 |
| 2024-07-18 | -68.63 | $10.71 | 269330 |
| 2024-07-17 | -39.22 | $10.86 | 428400 |
| 2024-07-16 | -40.74 | $10.84 | 365123 |
| 2024-07-15 | -25.93 | $10.92 | 185400 |
| 2024-07-12 | -44.32 | $11.01 | 373500 |
| 2024-07-11 | -46.24 | $11.02 | 289900 |
| 2024-07-10 | -55.91 | $10.93 | 237200 |
| 2024-07-09 | -65.96 | $10.84 | 249648 |
| 2024-07-08 | -59.60 | $10.92 | 256907 |
| 2024-07-05 | -55.00 | $10.97 | 204100 |
| 2024-07-03 | -60.00 | $10.92 | 191700 |
| 2024-07-02 | -56.00 | $10.96 | 292947 |
| 2024-07-01 | -67.00 | $10.85 | 382600 |
| 2024-06-28 | -72.00 | $10.80 | 475669 |
| 2024-06-27 | -68.00 | $10.84 | 482600 |
| 2024-06-26 | -94.00 | $10.58 | 223200 |
| 2024-06-25 | -86.00 | $10.66 | 217669 |
| 2024-06-24 | -76.00 | $10.76 | 243440 |
| 2024-06-21 | -85.00 | $10.67 | 368849 |
| 2024-06-20 | -78.00 | $10.74 | 288340 |
| 2024-06-18 | -77.00 | $10.75 | 360915 |
| 2024-06-17 | -77.00 | $10.75 | 559800 |
| 2024-06-14 | -94.57 | $10.65 | 664721 |
| 2024-06-13 | -40.00 | $11.20 | 438535 |
| 2024-06-12 | -17.44 | $11.37 | 353026 |
| 2024-06-11 | -30.23 | $11.26 | 300300 |
| 2024-06-10 | -13.64 | $11.40 | 330567 |
| 2024-06-07 | -15.96 | $11.37 | 395636 |
| 2024-06-06 | -4.00 | $11.48 | 447039 |
| 2024-06-05 | -9.62 | $11.40 | 293503 |
| 2024-06-04 | -12.96 | $11.36 | 649437 |
| 2024-06-03 | -5.17 | $11.44 | 977432 |
| 2024-05-31 | -9.09 | $11.08 | 645300 |
| 2024-05-30 | -2.74 | $10.99 | 324400 |
| 2024-05-29 | -6.25 | $10.90 | 307400 |
| 2024-05-28 | -6.74 | $10.89 | 388800 |
| 2024-05-24 | -11.36 | $10.83 | 399000 |
| 2024-05-23 | -18.81 | $10.74 | 319511 |
| 2024-05-22 | -14.71 | $10.78 | 383915 |
| 2024-05-21 | -7.84 | $10.85 | 333822 |
| 2024-05-20 | -1.04 | $10.86 | 437700 |
| 2024-05-17 | -8.42 | $10.78 | 337201 |
| 2024-05-16 | -1.08 | $10.83 | 401744 |
| 2024-05-15 | -14.13 | $10.70 | 437601 |
| 2024-05-14 | -11.96 | $10.72 | 361200 |
| 2024-05-13 | -4.71 | $10.72 | 552537 |
| 2024-05-10 | -7.59 | $10.64 | 289893 |
| 2024-05-09 | -8.11 | $10.59 | 405436 |
| 2024-05-08 | -6.15 | $10.52 | 243209 |
| 2024-05-07 | -14.29 | $10.45 | 250000 |
| 2024-05-06 | -14.29 | $10.45 | 418725 |
| 2024-05-03 | -37.29 | $10.28 | 374750 |
| 2024-05-02 | -35.59 | $10.29 | 571156 |
| 2024-05-01 | -5.56 | $10.42 | 630200 |
| 2024-04-30 | -56.41 | $10.08 | 370129 |
| 2024-04-29 | -35.90 | $10.16 | 405130 |
| 2024-04-26 | -68.42 | $10.09 | 327469 |
| 2024-04-25 | -96.49 | $9.93 | 351590 |
| 2024-04-24 | -80.70 | $10.02 | 859900 |
| 2024-04-23 | -95.74 | $10.03 | 786633 |
| 2024-04-22 | -62.50 | $10.13 | 427000 |
| 2024-04-19 | -44.83 | $10.22 | 327430 |
| 2024-04-18 | -50.00 | $10.19 | 289700 |
| 2024-04-17 | -58.62 | $10.14 | 307000 |
| 2024-04-16 | -68.97 | $10.08 | 295106 |
| 2024-04-15 | -65.52 | $10.10 | 416200 |
| 2024-04-12 | -67.24 | $10.09 | 268611 |
| 2024-04-11 | -37.93 | $10.26 | 500953 |
| 2024-04-10 | -56.90 | $10.15 | 403719 |
| 2024-04-09 | -70.45 | $10.16 | 294050 |
| 2024-04-08 | -75.00 | $10.12 | 358645 |
| 2024-04-05 | -72.73 | $10.14 | 312000 |
| 2024-04-04 | -81.82 | $10.06 | 497300 |
| 2024-04-03 | -77.27 | $10.10 | 389918 |
| 2024-04-02 | -77.27 | $10.10 | 589345 |
| 2024-04-01 | -68.18 | $10.18 | 700974 |
| 2024-03-28 | -39.77 | $10.43 | 1.2M |
| 2024-03-27 | -56.36 | $10.38 | 947700 |
| 2024-03-26 | -74.07 | $10.25 | 884315 |
| 2024-03-25 | -83.09 | $10.13 | 759538 |
| 2024-03-22 | -100.00 | $9.90 | 1.2M |
| 2024-03-21 | -81.34 | $10.17 | 1.5M |
| 2024-03-20 | -79.85 | $10.19 | 855787 |
| 2024-03-19 | -87.05 | $10.10 | 735100 |
| 2024-03-18 | -98.40 | $10.08 | 362000 |
| 2024-03-15 | -98.31 | $10.15 | 714625 |
| 2024-03-14 | -99.13 | $10.17 | 449804 |
| 2024-03-13 | -100.00 | $10.34 | 587340 |
| 2024-03-12 | -57.29 | $10.76 | 715782 |
| 2024-03-11 | -63.54 | $10.70 | 602535 |
| 2024-03-08 | -82.29 | $10.52 | 506563 |
| 2024-03-07 | -87.50 | $10.47 | 448707 |
| 2024-03-06 | -89.58 | $10.45 | 751013 |
| 2024-03-05 | -79.17 | $10.55 | 391600 |
| 2024-03-04 | -83.33 | $10.51 | 487800 |
| 2024-03-01 | -81.13 | $10.55 | 1.3M |
| 2024-02-29 | -93.48 | $10.72 | 1.1M |
| 2024-02-28 | -64.71 | $11.16 | 222000 |
| 2024-02-27 | -54.67 | $11.26 | 336700 |
| 2024-02-26 | -75.90 | $11.12 | 296644 |
| 2024-02-23 | -67.06 | $11.20 | 244000 |
| 2024-02-22 | -67.06 | $11.20 | 246600 |
| 2024-02-21 | -67.06 | $11.20 | 270900 |
| 2024-02-20 | -61.18 | $11.25 | 227127 |
| 2024-02-16 | -70.59 | $11.17 | 188500 |
| 2024-02-15 | -64.71 | $11.22 | 225000 |
| 2024-02-14 | -81.18 | $11.08 | 185300 |
| 2024-02-13 | -85.88 | $11.04 | 398345 |
| 2024-02-12 | -63.53 | $11.23 | 252100 |
| 2024-02-09 | -82.35 | $11.07 | 346500 |
| 2024-02-08 | -85.98 | $11.07 | 222411 |
| 2024-02-07 | -88.79 | $11.04 | 342928 |
| 2024-02-06 | -93.14 | $11.04 | 317909 |
| 2024-02-05 | -86.27 | $11.11 | 385029 |
| 2024-02-02 | -97.40 | $11.24 | 341481 |
| 2024-02-01 | -80.52 | $11.37 | 507549 |
| 2024-01-31 | -80.95 | $11.48 | 286185 |
| 2024-01-30 | -60.32 | $11.61 | 214415 |
| 2024-01-29 | -60.32 | $11.61 | 232742 |
| 2024-01-26 | -41.27 | $11.73 | 309800 |
| 2024-01-25 | -44.44 | $11.71 | 214511 |
| 2024-01-24 | -57.14 | $11.63 | 226747 |
| 2024-01-23 | -58.73 | $11.62 | 211793 |
| 2024-01-22 | -55.56 | $11.64 | 200177 |
| 2024-01-19 | -66.67 | $11.57 | 183821 |
| 2024-01-18 | -71.43 | $11.54 | 167911 |
| 2024-01-17 | -69.84 | $11.55 | 324020 |
| 2024-01-16 | -92.06 | $11.41 | 525908 |
| 2024-01-12 | -60.29 | $11.63 | 236149 |
| 2024-01-11 | -77.57 | $11.60 | 717580 |
| 2024-01-10 | -41.12 | $11.99 | 216200 |
| 2024-01-09 | -54.21 | $11.85 | 322999 |
| 2024-01-08 | -55.14 | $11.84 | 368230 |
| 2024-01-05 | -51.40 | $11.88 | 474657 |
| 2024-01-04 | -50.47 | $11.89 | 880140 |
| 2024-01-03 | -98.13 | $11.38 | 1.3M |
| 2024-01-02 | -79.05 | $11.60 | 369422 |
| 2023-12-29 | -84.76 | $11.54 | 484845 |
| 2023-12-28 | -74.29 | $11.65 | 385261 |
| 2023-12-27 | -81.90 | $11.57 | 341743 |
| 2023-12-26 | -83.81 | $11.55 | 371309 |
| 2023-12-22 | -87.62 | $11.51 | 255200 |
| 2023-12-21 | -88.57 | $11.50 | 455557 |
| 2023-12-20 | -94.57 | $11.56 | 373000 |
| 2023-12-19 | -81.52 | $11.68 | 439914 |
| 2023-12-18 | -93.48 | $11.57 | 742623 |
| 2023-12-15 | -79.12 | $11.71 | 1.3M |
| 2023-12-14 | -53.92 | $11.88 | 787700 |
| 2023-12-13 | -1.96 | $12.41 | 659368 |
| 2023-12-12 | -4.12 | $12.30 | 481800 |
| 2023-12-11 | -12.82 | $12.19 | 637521 |
| 2023-12-08 | -4.95 | $12.13 | 321400 |
| 2023-12-07 | -0.93 | $12.14 | 285800 |
| 2023-12-06 | -13.73 | $11.95 | 260300 |
| 2023-12-05 | -10.78 | $11.98 | 225034 |
| 2023-12-04 | -13.73 | $11.95 | 331900 |
| 2023-12-01 | 0.00 | $12.03 | 371800 |
| 2023-11-30 | -5.94 | $11.90 | 226220 |
| 2023-11-29 | -6.99 | $11.86 | 251700 |
| 2023-11-28 | -2.68 | $11.89 | 285600 |
| 2023-11-27 | -3.27 | $11.88 | 214419 |
| 2023-11-24 | -4.40 | $11.86 | 162141 |
| 2023-11-22 | -5.77 | $11.81 | 209933 |
| 2023-11-21 | -9.03 | $11.75 | 449521 |
| 2023-11-20 | -0.68 | $11.80 | 299200 |
| 2023-11-17 | -3.85 | $11.59 | 248620 |
| 2023-11-16 | -2.56 | $11.48 | 165000 |
| 2023-11-15 | -5.13 | $11.45 | 285500 |
| 2023-11-14 | -9.40 | $11.40 | 427100 |
| 2023-11-13 | -24.56 | $11.20 | 301431 |
| 2023-11-10 | -13.16 | $11.33 | 311600 |
| 2023-11-09 | -35.09 | $11.08 | 350800 |
| 2023-11-08 | -21.93 | $11.23 | 178100 |
| 2023-11-07 | -18.42 | $11.27 | 209836 |
| 2023-11-06 | -10.53 | $11.36 | 302600 |
| 2023-11-03 | -8.11 | $11.36 | 347292 |
| 2023-11-02 | -10.42 | $11.20 | 318266 |
| 2023-11-01 | -66.67 | $10.66 | 310300 |
| 2023-10-31 | -83.33 | $10.50 | 273900 |
| 2023-10-30 | -86.46 | $10.47 | 241900 |
| 2023-10-27 | -97.87 | $10.37 | 161339 |
| 2023-10-26 | -98.77 | $10.40 | 159700 |
| 2023-10-25 | -99.38 | $10.39 | 287200 |
| 2023-10-24 | -97.32 | $10.55 | 211700 |
| 2023-10-23 | -97.16 | $10.63 | 204300 |
| 2023-10-20 | -87.23 | $10.77 | 144400 |
| 2023-10-19 | -91.28 | $10.72 | 172769 |
| 2023-10-18 | -85.91 | $10.80 | 163320 |
| 2023-10-17 | -80.61 | $10.91 | 133227 |
| 2023-10-16 | -80.00 | $10.92 | 185418 |
| 2023-10-13 | -99.39 | $10.60 | 149123 |
| 2023-10-12 | -95.76 | $10.66 | 404200 |
| 2023-10-11 | -96.48 | $10.87 | 432505 |
| 2023-10-10 | -81.50 | $11.18 | 210004 |
| 2023-10-09 | -87.86 | $11.07 | 175831 |
| 2023-10-06 | -89.02 | $11.05 | 210100 |
| 2023-10-05 | -97.67 | $10.91 | 170705 |
| 2023-10-04 | -93.49 | $11.01 | 367705 |
| 2023-10-03 | -86.98 | $11.12 | 441324 |
| 2023-10-02 | -95.30 | $11.17 | 878042 |
| 2023-09-29 | -91.40 | $11.74 | 674435 |
| 2023-09-28 | -74.19 | $11.90 | 297780 |
| 2023-09-27 | -89.25 | $11.76 | 266939 |
| 2023-09-26 | -97.85 | $11.68 | 205607 |
| 2023-09-25 | -97.10 | $11.92 | 209800 |
| 2023-09-22 | -98.41 | $11.97 | 166234 |
| 2023-09-21 | -96.83 | $11.98 | 183717 |
| 2023-09-20 | -92.45 | $12.10 | 228200 |
| 2023-09-19 | -80.00 | $12.15 | 256639 |
| 2023-09-18 | -89.09 | $12.10 | 348113 |
| 2023-09-15 | -78.57 | $12.15 | 360715 |
| 2023-09-14 | -83.93 | $12.12 | 423800 |
| 2023-09-13 | -17.86 | $12.49 | 663609 |
| 2023-09-12 | -20.00 | $12.47 | 671800 |
| 2023-09-11 | -32.20 | $12.43 | 518040 |
| 2023-09-08 | -55.74 | $12.30 | 430726 |
| 2023-09-07 | -71.62 | $12.24 | 447017 |
| 2023-09-06 | -67.09 | $12.29 | 504228 |
| 2023-09-05 | -46.84 | $12.45 | 258127 |
| 2023-09-01 | -50.52 | $12.51 | 373141 |
| 2023-08-31 | -68.04 | $12.34 | 169830 |
| 2023-08-30 | -65.38 | $12.32 | 178000 |
| 2023-08-29 | -66.67 | $12.30 | 252100 |
| 2023-08-28 | -69.52 | $12.27 | 150700 |
| 2023-08-25 | -80.95 | $12.15 | 126810 |
| 2023-08-24 | -77.19 | $12.12 | 209200 |
| 2023-08-23 | -65.79 | $12.25 | 181700 |
| 2023-08-22 | -77.42 | $12.04 | 128201 |
| 2023-08-21 | -62.50 | $12.20 | 139459 |
| 2023-08-18 | -58.78 | $12.23 | 123600 |
| 2023-08-17 | -64.79 | $12.08 | 176712 |
| 2023-08-16 | -54.48 | $12.21 | 214597 |
| 2023-08-15 | -43.45 | $12.37 | 156300 |
| 2023-08-14 | -29.68 | $12.54 | 185723 |
| 2023-08-11 | -24.42 | $12.58 | 176434 |
| 2023-08-10 | -25.00 | $12.55 | 212811 |
| 2023-08-09 | -18.89 | $12.66 | 189631 |
| 2023-08-08 | -16.11 | $12.71 | 200100 |
| 2023-08-07 | -15.56 | $12.72 | 372812 |
| 2023-08-04 | -3.98 | $12.89 | 446047 |
| 2023-08-03 | -3.88 | $12.31 | 421505 |
| 2023-08-02 | -11.54 | $12.06 | 220735 |
| 2023-08-01 | -13.08 | $12.04 | 191103 |
| 2023-07-31 | -9.92 | $12.08 | 249307 |
| 2023-07-28 | -2.54 | $12.05 | 178240 |
| 2023-07-27 | -12.03 | $11.88 | 192261 |
| 2023-07-26 | -3.68 | $11.92 | 123800 |
| 2023-07-25 | -8.80 | $11.74 | 276244 |
| 2023-07-24 | -4.62 | $11.79 | 203900 |
| 2023-07-21 | -15.38 | $11.65 | 181100 |
| 2023-07-20 | -17.69 | $11.62 | 137700 |
| 2023-07-19 | -7.69 | $11.75 | 233100 |
| 2023-07-18 | -2.52 | $11.71 | 271624 |
| 2023-07-17 | -11.11 | $11.43 | 279500 |
| 2023-07-14 | -5.95 | $11.34 | 197379 |
| 2023-07-13 | -28.28 | $11.26 | 314350 |
| 2023-07-12 | -26.26 | $11.28 | 207800 |
| 2023-07-11 | -29.29 | $11.25 | 268334 |
| 2023-07-10 | -29.29 | $11.25 | 205794 |
| 2023-07-07 | -36.36 | $11.18 | 364204 |
| 2023-07-06 | -50.51 | $11.04 | 237900 |
| 2023-07-05 | -46.46 | $11.08 | 143611 |
| 2023-07-03 | -54.55 | $11.00 | 131000 |
| 2023-06-30 | -61.76 | $10.91 | 355927 |
| 2023-06-29 | -42.86 | $11.00 | 210941 |
| 2023-06-28 | -60.77 | $10.75 | 181209 |
| 2023-06-27 | -69.23 | $10.64 | 218617 |
| 2023-06-26 | -70.00 | $10.63 | 142700 |
| 2023-06-23 | -75.38 | $10.56 | 196200 |
| 2023-06-22 | -61.54 | $10.74 | 157547 |
| 2023-06-21 | -50.00 | $10.89 | 153607 |
| 2023-06-20 | -42.31 | $10.99 | 203000 |
| 2023-06-16 | -43.08 | $10.98 | 612700 |
| 2023-06-15 | -30.77 | $11.14 | 307700 |
| 2023-06-14 | -10.77 | $11.40 | 467115 |
| 2023-06-13 | -7.09 | $11.42 | 274000 |
| 2023-06-12 | -8.26 | $11.35 | 338722 |
| 2023-06-09 | -1.03 | $11.20 | 253200 |
| 2023-06-08 | -2.15 | $11.15 | 160516 |
| 2023-06-07 | -13.04 | $11.04 | 266775 |
| 2023-06-06 | -15.19 | $10.91 | 216352 |
| 2023-06-05 | -3.13 | $10.86 | 342057 |
| 2023-06-02 | -9.59 | $10.73 | 243300 |
| 2023-06-01 | -28.00 | $10.52 | 219600 |
| 2023-05-31 | -44.00 | $10.36 | 216200 |
| 2023-05-30 | -38.66 | $10.34 | 258200 |
| 2023-05-26 | -24.37 | $10.51 | 147200 |
| 2023-05-25 | -35.29 | $10.38 | 148913 |
| 2023-05-24 | -27.73 | $10.47 | 228200 |
| 2023-05-23 | -13.45 | $10.64 | 182900 |
| 2023-05-22 | -15.13 | $10.62 | 194308 |
| 2023-05-19 | -5.04 | $10.74 | 259481 |
| 2023-05-18 | -7.55 | $10.59 | 148834 |
| 2023-05-17 | -12.26 | $10.54 | 313241 |
| 2023-05-16 | -31.13 | $10.34 | 146816 |
| 2023-05-15 | -12.26 | $10.54 | 397230 |
| 2023-05-12 | -15.09 | $10.51 | 182312 |
| 2023-05-11 | -13.21 | $10.53 | 237500 |
| 2023-05-10 | -2.13 | $10.53 | 303234 |
| 2023-05-09 | -3.53 | $10.43 | 161655 |
| 2023-05-08 | -2.35 | $10.44 | 273202 |
| 2023-05-05 | -6.33 | $10.35 | 319505 |
| 2023-05-04 | -49.30 | $9.97 | 385500 |
| 2023-05-03 | -73.24 | $9.80 | 164055 |
| 2023-05-02 | -80.77 | $9.76 | 299400 |
| 2023-05-01 | -79.41 | $9.96 | 201700 |
| 2023-04-28 | -67.65 | $10.04 | 148900 |
| 2023-04-27 | -80.88 | $9.95 | 271440 |
| 2023-04-26 | -91.94 | $9.93 | 304200 |
| 2023-04-25 | -63.33 | $10.12 | 528233 |
| 2023-04-24 | -83.33 | $10.00 | 121324 |
| 2023-04-21 | -54.44 | $10.01 | 165300 |
| 2023-04-20 | -57.78 | $9.98 | 179411 |
| 2023-04-19 | -43.33 | $10.11 | 275315 |
| 2023-04-18 | -47.78 | $10.07 | 251689 |
| 2023-04-17 | -24.44 | $10.28 | 347420 |
| 2023-04-14 | -40.00 | $10.14 | 260718 |
| 2023-04-13 | -37.78 | $10.16 | 191410 |
| 2023-04-12 | -50.00 | $10.05 | 237146 |
| 2023-04-11 | -63.08 | $10.08 | 194244 |
| 2023-04-10 | -63.08 | $10.08 | 241016 |
| 2023-04-06 | -66.10 | $10.20 | 114500 |
| 2023-04-05 | -72.33 | $10.17 | 164938 |
| 2023-04-04 | -67.76 | $10.29 | 227300 |
| 2023-04-03 | -68.86 | $10.31 | 166000 |
| 2023-03-31 | -69.30 | $10.30 | 298701 |
| 2023-03-30 | -74.78 | $10.18 | 281718 |
| 2023-03-29 | -74.35 | $10.19 | 258000 |
| 2023-03-28 | -81.30 | $10.03 | 177029 |
| 2023-03-27 | -87.25 | $9.99 | 252700 |
| 2023-03-24 | -90.20 | $9.94 | 220568 |
| 2023-03-23 | -97.95 | $9.73 | 310300 |
| 2023-03-22 | -97.36 | $9.75 | 349948 |
| 2023-03-21 | -93.26 | $9.89 | 315211 |
| 2023-03-20 | -97.36 | $9.75 | 555821 |
| 2023-03-17 | -94.67 | $9.87 | 768600 |
| 2023-03-16 | -90.85 | $10.09 | 341754 |
| 2023-03-15 | -95.47 | $10.33 | 439009 |
| 2023-03-14 | -90.78 | $10.51 | 367340 |
| 2023-03-13 | -91.13 | $10.50 | 455850 |
| 2023-03-10 | -97.56 | $10.67 | 597000 |
| 2023-03-09 | -100.00 | $11.20 | 462039 |
| 2023-03-08 | -75.69 | $11.70 | 298700 |
| 2023-03-07 | -79.17 | $11.66 | 263128 |
| 2023-03-06 | -69.59 | $11.85 | 448920 |
| 2023-03-03 | -73.30 | $11.81 | 257713 |
| 2023-03-02 | -78.70 | $11.72 | 330000 |
| 2023-03-01 | -88.89 | $11.50 | 341900 |
| 2023-02-28 | -86.11 | $11.56 | 1.1M |
| 2023-02-27 | -66.67 | $12.85 | 228500 |
| 2023-02-24 | -61.29 | $12.90 | 132400 |
| 2023-02-23 | -59.14 | $12.92 | 242700 |
| 2023-02-22 | -86.02 | $12.67 | 95500 |
| 2023-02-21 | -88.17 | $12.65 | 199500 |
| 2023-02-17 | -68.82 | $12.83 | 310400 |
| 2023-02-16 | -90.32 | $12.63 | 184701 |
| 2023-02-15 | -82.80 | $12.70 | 191446 |
| 2023-02-14 | -86.52 | $12.70 | 187600 |
| 2023-02-13 | -78.65 | $12.77 | 155610 |
| 2023-02-10 | -86.52 | $12.70 | 233300 |
| 2023-02-09 | -100.00 | $12.71 | 230500 |
| 2023-02-08 | -100.00 | $12.85 | 257700 |
| 2023-02-07 | -86.54 | $13.02 | 248400 |
| 2023-02-06 | -84.78 | $13.08 | 112408 |
| 2023-02-03 | -44.23 | $13.24 | 209300 |
| 2023-02-02 | -26.92 | $13.33 | 210632 |
| 2023-02-01 | -34.62 | $13.29 | 130400 |
| 2023-01-31 | -46.15 | $13.23 | 161800 |
| 2023-01-30 | -54.24 | $13.20 | 149038 |
| 2023-01-27 | -35.48 | $13.30 | 295200 |
| 2023-01-26 | -39.39 | $13.26 | 96400 |
| 2023-01-25 | -53.73 | $13.16 | 68253 |
| 2023-01-24 | -29.76 | $13.27 | 116940 |
| 2023-01-23 | -19.80 | $13.32 | 89800 |
| 2023-01-20 | -28.71 | $13.23 | 127929 |
| 2023-01-19 | -37.93 | $13.08 | 157300 |
| 2023-01-18 | -26.72 | $13.21 | 99800 |
| 2023-01-17 | -11.72 | $13.37 | 140200 |
| 2023-01-13 | -20.31 | $13.26 | 97200 |
| 2023-01-12 | -20.31 | $13.26 | 168300 |
| 2023-01-11 | -27.34 | $13.17 | 198700 |
| 2023-01-10 | -35.16 | $13.07 | 98800 |
| 2023-01-09 | -39.06 | $13.02 | 124500 |
| 2023-01-06 | -44.53 | $12.95 | 199500 |
| 2023-01-05 | -36.72 | $13.05 | 142934 |
| 2023-01-04 | -25.78 | $13.19 | 161842 |
| 2023-01-03 | -38.28 | $13.03 | 498900 |
| 2022-12-30 | -45.31 | $12.94 | 387540 |
| 2022-12-29 | -23.68 | $13.11 | 294449 |
| 2022-12-28 | -42.61 | $12.90 | 254333 |
| 2022-12-27 | -40.00 | $12.93 | 290300 |
| 2022-12-23 | -41.09 | $13.00 | 290500 |
| 2022-12-22 | -62.12 | $12.74 | 264614 |
| 2022-12-21 | -65.94 | $12.71 | 332200 |
| 2022-12-20 | -81.88 | $12.49 | 296700 |
| 2022-12-19 | -81.16 | $12.50 | 232935 |
| 2022-12-16 | -81.16 | $12.50 | 1.2M |
| 2022-12-15 | -73.87 | $12.80 | 276504 |
| 2022-12-14 | -58.72 | $12.98 | 397915 |
| 2022-12-13 | -54.13 | $13.03 | 234723 |
| 2022-12-12 | -77.98 | $12.77 | 244126 |
| 2022-12-09 | -81.65 | $12.73 | 187300 |
| 2022-12-08 | -88.07 | $12.66 | 151600 |
| 2022-12-07 | -85.32 | $12.69 | 187900 |
| 2022-12-06 | -90.83 | $12.63 | 153806 |
| 2022-12-05 | -97.73 | $12.79 | 154600 |
| 2022-12-02 | -71.43 | $13.00 | 186300 |
| 2022-12-01 | -25.44 | $13.22 | 104138 |
| 2022-11-30 | -18.97 | $13.28 | 197440 |
| 2022-11-29 | -15.38 | $13.35 | 121837 |
| 2022-11-28 | -21.54 | $13.23 | 160752 |
| 2022-11-25 | -5.64 | $13.54 | 81636 |
| 2022-11-23 | -6.15 | $13.53 | 104600 |
| 2022-11-22 | -7.69 | $13.50 | 131818 |
| 2022-11-21 | -10.14 | $13.43 | 127021 |
| 2022-11-18 | -12.99 | $13.35 | 226833 |
| 2022-11-17 | -9.92 | $13.41 | 74700 |
| 2022-11-16 | -8.26 | $13.45 | 105000 |
| 2022-11-15 | -9.09 | $13.43 | 128728 |
| 2022-11-14 | -15.29 | $13.28 | 156300 |
| 2022-11-11 | -12.81 | $13.34 | 194340 |
| 2022-11-10 | -9.39 | $13.42 | 120224 |
| 2022-11-09 | -18.69 | $13.11 | 149640 |
| 2022-11-08 | -12.11 | $13.30 | 174509 |
| 2022-11-07 | -11.90 | $13.30 | 407744 |
| 2022-11-04 | -6.00 | $13.06 | 238920 |
| 2022-11-03 | -5.97 | $12.60 | 414454 |
| 2022-11-02 | -18.05 | $11.80 | 186700 |
| 2022-11-01 | -8.46 | $11.90 | 112136 |
| 2022-10-31 | -13.85 | $11.83 | 127409 |
| 2022-10-28 | -4.41 | $11.95 | 135700 |
| 2022-10-27 | -16.18 | $11.79 | 137800 |
| 2022-10-26 | -8.96 | $11.87 | 77549 |
| 2022-10-25 | -3.73 | $11.94 | 168300 |
| 2022-10-24 | -15.53 | $11.52 | 173200 |
| 2022-10-21 | -30.84 | $11.39 | 102200 |
| 2022-10-20 | -42.22 | $11.43 | 133707 |
| 2022-10-19 | -55.95 | $11.39 | 107000 |
| 2022-10-18 | -50.00 | $11.49 | 123100 |
| 2022-10-17 | -58.93 | $11.34 | 163000 |
| 2022-10-14 | -71.57 | $11.21 | 166600 |
| 2022-10-13 | -69.00 | $11.27 | 190600 |
| 2022-10-12 | -80.80 | $11.08 | 126900 |
| 2022-10-11 | -87.60 | $10.97 | 196131 |
| 2022-10-10 | -92.96 | $10.84 | 304500 |
| 2022-10-07 | -83.80 | $11.11 | 197300 |
| 2022-10-06 | -76.41 | $11.32 | 134000 |
| 2022-10-05 | -71.48 | $11.46 | 158200 |
| 2022-10-04 | -65.14 | $11.64 | 291043 |
| 2022-10-03 | -85.92 | $11.05 | 265300 |
| 2022-09-30 | -97.35 | $10.93 | 320900 |
| 2022-09-29 | -97.79 | $10.92 | 310829 |
| 2022-09-28 | -87.95 | $11.48 | 253800 |
| 2022-09-27 | -95.75 | $11.29 | 266707 |
| 2022-09-26 | -97.31 | $11.25 | 438600 |
| 2022-09-23 | -95.65 | $11.70 | 351411 |
| 2022-09-22 | -96.79 | $12.14 | 333900 |
| 2022-09-21 | -93.65 | $12.20 | 184438 |
| 2022-09-20 | -97.88 | $12.12 | 224423 |
| 2022-09-19 | -94.61 | $12.39 | 206629 |
| 2022-09-16 | -93.06 | $12.42 | 756200 |
| 2022-09-15 | -96.53 | $12.71 | 279049 |
| 2022-09-14 | -96.55 | $13.05 | 248304 |
| 2022-09-13 | -96.09 | $13.10 | 226625 |
| 2022-09-12 | -67.97 | $13.46 | 305900 |
| 2022-09-09 | -70.31 | $13.43 | 160913 |
| 2022-09-08 | -76.56 | $13.35 | 308000 |
| 2022-09-07 | -84.38 | $13.25 | 183607 |
| 2022-09-06 | -94.53 | $13.12 | 314223 |
| 2022-09-02 | -89.38 | $13.32 | 90347 |
| 2022-09-01 | -82.30 | $13.40 | 204901 |
| 2022-08-31 | -60.16 | $13.56 | 120800 |
| 2022-08-30 | -58.70 | $13.52 | 105135 |
| 2022-08-29 | -44.93 | $13.71 | 149753 |
| 2022-08-26 | -36.11 | $13.81 | 130000 |
| 2022-08-25 | -30.56 | $13.89 | 116500 |
| 2022-08-24 | -26.17 | $13.94 | 139100 |
| 2022-08-23 | -30.86 | $13.83 | 143612 |
| 2022-08-22 | -38.10 | $13.69 | 246700 |
| 2022-08-19 | -27.98 | $13.86 | 216800 |
| 2022-08-18 | -14.88 | $14.08 | 214932 |
| 2022-08-17 | -23.21 | $13.94 | 223142 |
| 2022-08-16 | -2.98 | $14.28 | 232426 |
| 2022-08-15 | -9.04 | $14.16 | 293249 |
| 2022-08-12 | -8.72 | $14.16 | 343335 |
| 2022-08-11 | -5.17 | $14.10 | 260122 |
| 2022-08-10 | -2.58 | $13.95 | 365000 |
| 2022-08-09 | -4.03 | $13.63 | 281831 |
| 2022-08-08 | -3.28 | $13.62 | 250825 |
| 2022-08-05 | -21.67 | $13.38 | 443900 |
| 2022-08-04 | -37.50 | $13.19 | 931218 |
| 2022-08-03 | -7.04 | $13.10 | 159200 |
| 2022-08-02 | -10.45 | $13.04 | 142931 |
| 2022-08-01 | -13.43 | $13.02 | 149800 |
| 2022-07-29 | -20.63 | $12.94 | 127100 |
| 2022-07-28 | -4.29 | $12.96 | 153333 |
| 2022-07-27 | -23.19 | $12.82 | 133402 |
| 2022-07-26 | -37.68 | $12.72 | 117200 |
| 2022-07-25 | -36.23 | $12.73 | 126247 |
| 2022-07-22 | -20.29 | $12.84 | 98865 |
| 2022-07-21 | -17.24 | $12.83 | 91900 |
| 2022-07-20 | -12.50 | $12.87 | 130453 |
| 2022-07-19 | -21.59 | $12.79 | 204436 |
| 2022-07-18 | -31.86 | $12.62 | 101306 |
| 2022-07-15 | -32.79 | $12.58 | 186953 |
| 2022-07-14 | -41.80 | $12.47 | 195922 |
| 2022-07-13 | -18.85 | $12.75 | 171610 |
| 2022-07-12 | -30.26 | $12.82 | 80033 |
| 2022-07-11 | -40.34 | $12.81 | 156900 |
| 2022-07-08 | -41.21 | $12.93 | 143918 |
| 2022-07-07 | -43.72 | $12.88 | 159000 |
| 2022-07-06 | -51.26 | $12.73 | 252300 |
| 2022-07-05 | -45.23 | $12.85 | 182531 |
| 2022-07-01 | -45.23 | $12.85 | 163500 |
| 2022-06-30 | -61.31 | $12.53 | 286827 |
| 2022-06-29 | -64.32 | $12.47 | 227745 |
| 2022-06-28 | -60.80 | $12.54 | 316341 |
| 2022-06-27 | -60.30 | $12.55 | 189400 |
| 2022-06-24 | -65.33 | $12.45 | 248100 |
| 2022-06-23 | -77.39 | $12.21 | 256500 |
| 2022-06-22 | -75.38 | $12.25 | 187058 |
| 2022-06-21 | -75.38 | $12.25 | 287826 |
| 2022-06-17 | -85.43 | $12.05 | 1.1M |
| 2022-06-16 | -94.47 | $11.87 | 632012 |
| 2022-06-15 | -92.36 | $12.30 | 465700 |
| 2022-06-14 | -82.95 | $12.68 | 600905 |
| 2022-06-13 | -79.85 | $12.72 | 662000 |
| 2022-06-10 | -22.48 | $13.46 | 300837 |
| 2022-06-09 | -14.73 | $13.56 | 280900 |
| 2022-06-08 | -16.28 | $13.54 | 283848 |
| 2022-06-07 | -17.81 | $13.66 | 277200 |
| 2022-06-06 | -22.60 | $13.59 | 135105 |
| 2022-06-03 | -33.11 | $13.47 | 170146 |
| 2022-06-02 | -27.81 | $13.55 | 127121 |
| 2022-06-01 | -32.50 | $13.54 | 156800 |
| 2022-05-31 | -39.38 | $13.43 | 265436 |
| 2022-05-27 | -23.75 | $13.68 | 396800 |
| 2022-05-26 | -50.63 | $13.25 | 179000 |
| 2022-05-25 | -63.75 | $13.04 | 196401 |
| 2022-05-24 | -80.63 | $12.77 | 175100 |
| 2022-05-23 | -65.63 | $13.01 | 286700 |
| 2022-05-20 | -85.00 | $12.70 | 392100 |
| 2022-05-19 | -96.99 | $12.94 | 417200 |
| 2022-05-18 | -96.77 | $13.19 | 352940 |
| 2022-05-17 | -62.90 | $13.61 | 286420 |
| 2022-05-16 | -66.94 | $13.56 | 315400 |
| 2022-05-13 | -81.75 | $13.38 | 475300 |
| 2022-05-12 | -84.13 | $13.35 | 266015 |
| 2022-05-11 | -72.36 | $13.52 | 139200 |
| 2022-05-10 | -61.79 | $13.65 | 335800 |
| 2022-05-09 | -67.48 | $13.58 | 404906 |
| 2022-05-06 | -39.02 | $13.93 | 130233 |
| 2022-05-05 | -53.66 | $13.75 | 176121 |
| 2022-05-04 | -33.33 | $14.00 | 215400 |
| 2022-05-03 | -61.79 | $13.65 | 198000 |
| 2022-05-02 | -79.84 | $13.43 | 332500 |
| 2022-04-29 | -84.09 | $13.70 | 127348 |
| 2022-04-28 | -61.46 | $13.93 | 286518 |
| 2022-04-27 | -75.00 | $13.80 | 201437 |
| 2022-04-26 | -100.00 | $13.56 | 204200 |
| 2022-04-25 | -68.42 | $14.00 | 205300 |
| 2022-04-22 | -94.64 | $13.99 | 294100 |
| 2022-04-21 | -40.30 | $14.25 | 207344 |
| 2022-04-20 | -36.23 | $14.27 | 260002 |
| 2022-04-19 | -33.78 | $14.27 | 199239 |
| 2022-04-18 | -21.35 | $14.33 | 166900 |
| 2022-04-14 | -26.53 | $14.26 | 166511 |
| 2022-04-13 | -18.69 | $14.32 | 91851 |
| 2022-04-12 | -37.84 | $14.10 | 224400 |
| 2022-04-11 | -34.23 | $14.14 | 160800 |
| 2022-04-08 | -32.43 | $14.16 | 120100 |
| 2022-04-07 | -42.34 | $14.05 | 204823 |
| 2022-04-06 | -37.84 | $14.10 | 141400 |
| 2022-04-05 | -21.62 | $14.28 | 216200 |
| 2022-04-04 | -18.92 | $14.31 | 214842 |
| 2022-04-01 | -14.41 | $14.36 | 147600 |
| 2022-03-31 | -19.82 | $14.30 | 280100 |
| 2022-03-30 | -3.41 | $14.26 | 217323 |
| 2022-03-29 | -15.91 | $14.15 | 224600 |
| 2022-03-28 | -16.67 | $14.11 | 200500 |
| 2022-03-25 | -19.05 | $14.09 | 179721 |
| 2022-03-24 | -35.71 | $13.95 | 133233 |
| 2022-03-23 | -29.60 | $13.88 | 170937 |
| 2022-03-22 | -27.20 | $13.91 | 125900 |
| 2022-03-21 | -28.80 | $13.89 | 356846 |
| 2022-03-18 | -53.60 | $13.58 | 991780 |
| 2022-03-17 | -31.20 | $13.86 | 298654 |
| 2022-03-16 | -56.80 | $13.54 | 377399 |
| 2022-03-15 | -20.80 | $13.99 | 437815 |
| 2022-03-14 | -20.80 | $13.99 | 499045 |
| 2022-03-11 | -17.70 | $13.93 | 167300 |
| 2022-03-10 | -12.39 | $13.99 | 248207 |
| 2022-03-09 | -18.58 | $13.92 | 127941 |
| 2022-03-08 | -24.78 | $13.85 | 292700 |
| 2022-03-07 | -29.20 | $13.80 | 275800 |
| 2022-03-04 | -4.42 | $14.08 | 187048 |
| 2022-03-03 | -3.57 | $14.08 | 187139 |
| 2022-03-02 | -3.92 | $13.98 | 295632 |
| 2022-03-01 | -33.67 | $13.65 | 164438 |
| 2022-02-28 | -24.49 | $13.74 | 176700 |
| 2022-02-25 | -27.55 | $13.71 | 150506 |
| 2022-02-24 | -50.00 | $13.49 | 361600 |
| 2022-02-23 | -60.00 | $13.47 | 213153 |
| 2022-02-22 | -42.31 | $13.54 | 248507 |
| 2022-02-18 | -26.77 | $13.64 | 196940 |
| 2022-02-17 | -15.75 | $13.78 | 133503 |
| 2022-02-16 | -13.39 | $13.81 | 162707 |
| 2022-02-15 | -22.05 | $13.70 | 113100 |
| 2022-02-14 | -28.35 | $13.62 | 204218 |
| 2022-02-11 | -7.09 | $13.89 | 242200 |
| 2022-02-10 | -12.60 | $13.82 | 138400 |
| 2022-02-09 | -8.66 | $13.87 | 131800 |
| 2022-02-08 | -7.09 | $13.89 | 209902 |
| 2022-02-07 | -6.61 | $13.84 | 151001 |
| 2022-02-04 | -12.07 | $13.73 | 161600 |
| 2022-02-03 | -13.79 | $13.71 | 125600 |
| 2022-02-02 | -11.21 | $13.74 | 169200 |
| 2022-02-01 | -18.97 | $13.65 | 155132 |
| 2022-01-31 | -28.45 | $13.54 | 217040 |
| 2022-01-28 | -40.52 | $13.40 | 180318 |
| 2022-01-27 | -49.14 | $13.30 | 175736 |
| 2022-01-26 | -49.14 | $13.30 | 188100 |
| 2022-01-25 | -42.24 | $13.38 | 208500 |
| 2022-01-24 | -66.38 | $13.10 | 498100 |
| 2022-01-21 | -95.52 | $13.23 | 327000 |
| 2022-01-20 | -40.58 | $13.59 | 218803 |
| 2022-01-19 | -23.38 | $13.69 | 193200 |
| 2022-01-18 | -16.00 | $13.71 | 230730 |
| 2022-01-14 | -20.00 | $13.67 | 210000 |
| 2022-01-13 | -24.00 | $13.63 | 161400 |
| 2022-01-12 | -7.92 | $13.80 | 217346 |
| 2022-01-11 | -24.27 | $13.65 | 138106 |
| 2022-01-10 | -33.33 | $13.61 | 168507 |
| 2022-01-07 | -30.63 | $13.64 | 123338 |
| 2022-01-06 | -41.44 | $13.52 | 170112 |
| 2022-01-05 | -41.44 | $13.52 | 207240 |
| 2022-01-04 | -30.63 | $13.64 | 218700 |
| 2022-01-03 | -35.14 | $13.59 | 226410 |
| 2021-12-31 | -42.34 | $13.51 | 314393 |
| 2021-12-30 | -49.55 | $13.43 | 329300 |
| 2021-12-29 | -45.05 | $13.48 | 227300 |
| 2021-12-28 | -39.64 | $13.54 | 207447 |
| 2021-12-27 | -35.14 | $13.59 | 195200 |
| 2021-12-23 | -41.44 | $13.52 | 187619 |
| 2021-12-22 | -52.25 | $13.40 | 182243 |
| 2021-12-21 | -66.67 | $13.24 | 467841 |
| 2021-12-20 | -65.77 | $13.25 | 389437 |
| 2021-12-17 | -88.89 | $13.18 | 863934 |
| 2021-12-16 | -73.68 | $13.42 | 332219 |
| 2021-12-15 | -21.05 | $13.82 | 306244 |
| 2021-12-14 | -18.42 | $13.84 | 298412 |
| 2021-12-13 | -42.42 | $13.79 | 162148 |
| 2021-12-10 | -26.26 | $13.95 | 139600 |
| 2021-12-09 | -39.00 | $13.83 | 191500 |
| 2021-12-08 | -30.00 | $13.92 | 232630 |
| 2021-12-07 | -44.17 | $13.89 | 180124 |
| 2021-12-06 | -55.83 | $13.75 | 229003 |
| 2021-12-03 | -69.17 | $13.59 | 155822 |
| 2021-12-02 | -70.00 | $13.58 | 262800 |
| 2021-12-01 | -98.35 | $13.24 | 184000 |
| 2021-11-30 | -89.26 | $13.35 | 184615 |
| 2021-11-29 | -82.03 | $13.45 | 188700 |
| 2021-11-26 | -78.91 | $13.49 | 202845 |
| 2021-11-24 | -80.18 | $13.61 | 84800 |
| 2021-11-23 | -76.58 | $13.65 | 138300 |
| 2021-11-22 | -87.39 | $13.53 | 161028 |
| 2021-11-19 | -85.59 | $13.55 | 184900 |
| 2021-11-18 | -72.07 | $13.70 | 189526 |
| 2021-11-17 | -72.97 | $13.69 | 198034 |
| 2021-11-16 | -70.27 | $13.72 | 733219 |
| 2021-11-15 | -88.51 | $13.73 | 748739 |
| 2021-11-12 | -80.70 | $14.04 | 463100 |
| 2021-11-11 | -56.14 | $14.18 | 175113 |
| 2021-11-10 | -91.23 | $13.98 | 216300 |
| 2021-11-09 | -86.27 | $14.06 | 474335 |
| 2021-11-08 | -37.21 | $14.34 | 169300 |
| 2021-11-05 | -37.21 | $14.34 | 174556 |
| 2021-11-04 | -48.89 | $14.28 | 207829 |
| 2021-11-03 | -40.00 | $14.32 | 240100 |
| 2021-11-02 | -26.32 | $14.35 | 156045 |
| 2021-11-01 | -38.60 | $14.28 | 167500 |
| 2021-10-29 | -14.93 | $14.36 | 144800 |
| 2021-10-28 | -12.94 | $14.35 | 87107 |
| 2021-10-27 | -30.34 | $14.19 | 99126 |
| 2021-10-26 | -22.11 | $14.25 | 118716 |
| 2021-10-25 | -15.00 | $14.31 | 161120 |
| 2021-10-22 | -15.00 | $14.31 | 103400 |
| 2021-10-21 | -10.00 | $14.36 | 94242 |
| 2021-10-20 | -18.00 | $14.28 | 122104 |
| 2021-10-19 | -8.05 | $14.26 | 127900 |
| 2021-10-18 | -21.59 | $14.14 | 140600 |
| 2021-10-15 | -10.83 | $14.20 | 177300 |
| 2021-10-14 | -13.33 | $14.17 | 174039 |
| 2021-10-13 | -6.72 | $14.24 | 210500 |
| 2021-10-12 | -15.13 | $14.14 | 143535 |
| 2021-10-11 | -16.81 | $14.12 | 119007 |
| 2021-10-08 | -10.08 | $14.20 | 309000 |
| 2021-10-07 | -19.17 | $14.10 | 171600 |
| 2021-10-06 | -8.33 | $14.23 | 178456 |
| 2021-10-05 | -20.00 | $14.09 | 202205 |
| 2021-10-04 | -26.67 | $14.01 | 454900 |
| 2021-10-01 | -33.07 | $13.98 | 410300 |
| 2021-09-30 | -65.35 | $13.57 | 318710 |
| 2021-09-29 | -56.69 | $13.68 | 196400 |
| 2021-09-28 | -71.65 | $13.49 | 348401 |
| 2021-09-27 | -61.54 | $13.63 | 135601 |
| 2021-09-24 | -64.12 | $13.60 | 137402 |
| 2021-09-23 | -62.60 | $13.62 | 176600 |
| 2021-09-22 | -68.70 | $13.54 | 242200 |
| 2021-09-21 | -74.05 | $13.47 | 182826 |
| 2021-09-20 | -82.44 | $13.36 | 531334 |
| 2021-09-17 | -98.90 | $13.54 | 514600 |
| 2021-09-16 | -93.67 | $13.70 | 218093 |
| 2021-09-15 | -63.29 | $13.94 | 378072 |
| 2021-09-14 | -44.93 | $14.13 | 279200 |
| 2021-09-13 | -50.72 | $14.09 | 295124 |
| 2021-09-10 | -47.83 | $14.11 | 125836 |
| 2021-09-09 | -27.54 | $14.25 | 146235 |
| 2021-09-08 | -39.13 | $14.17 | 166219 |
| 2021-09-07 | -49.28 | $14.10 | 258900 |
| 2021-09-03 | -20.29 | $14.30 | 130400 |
| 2021-09-02 | -8.70 | $14.38 | 115228 |
| 2021-09-01 | -28.99 | $14.24 | 152600 |
| 2021-08-31 | -21.74 | $14.29 | 145749 |
| 2021-08-30 | -20.29 | $14.30 | 154008 |
| 2021-08-27 | -9.86 | $14.39 | 133845 |
| 2021-08-26 | -38.03 | $14.19 | 197152 |
| 2021-08-25 | -23.94 | $14.29 | 244710 |
| 2021-08-24 | -56.34 | $14.06 | 212000 |
| 2021-08-23 | -53.52 | $14.08 | 242542 |
| 2021-08-20 | -43.66 | $14.15 | 119001 |
| 2021-08-19 | -100.00 | $13.75 | 282744 |
| 2021-08-18 | -57.63 | $14.12 | 174700 |
| 2021-08-17 | -33.90 | $14.26 | 157000 |
| 2021-08-16 | -10.81 | $14.38 | 186255 |
| 2021-08-13 | -11.96 | $14.35 | 121500 |
| 2021-08-12 | -21.74 | $14.26 | 93000 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.71
2026-08-10
Close Price
$3.98
Vol: 417268Average Directional Index - Detailed Analysis
Minimum
7.06
Average
25.91
Maximum
58.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 20.71 | $3.98 | 417268 |
| 2026-08-07 | 19.39 | $4.11 | 1.8M |
| 2026-08-06 | 17.99 | $3.90 | 2.9M |
| 2026-08-05 | 17.06 | $3.50 | 983525 |
| 2026-08-04 | 17.17 | $3.52 | 862201 |
| 2026-08-03 | 17.41 | $3.37 | 583422 |
| 2026-07-31 | 18.31 | $3.25 | 565569 |
| 2026-07-30 | 18.80 | $3.25 | 513384 |
| 2026-07-29 | 19.42 | $3.31 | 737410 |
| 2026-07-28 | 20.21 | $3.26 | 573302 |
| 2026-07-27 | 20.72 | $3.16 | 464176 |
| 2026-07-24 | 20.97 | $3.16 | 412800 |
| 2026-07-23 | 20.93 | $3.13 | 552600 |
| 2026-07-22 | 20.89 | $3.19 | 400501 |
| 2026-07-21 | 21.21 | $3.24 | 409600 |
| 2026-07-20 | 21.54 | $3.21 | 505200 |
| 2026-07-17 | 21.89 | $3.31 | 551582 |
| 2026-07-16 | 22.66 | $3.34 | 593632 |
| 2026-07-15 | 23.47 | $3.31 | 1.3M |
| 2026-07-14 | 24.28 | $3.16 | 629777 |
| 2026-07-13 | 24.43 | $3.15 | 864845 |
| 2026-07-10 | 24.63 | $3.26 | 403100 |
| 2026-07-09 | 25.05 | $3.16 | 493589 |
| 2026-07-08 | 24.95 | $3.18 | 655289 |
| 2026-07-07 | 24.85 | $3.20 | 731235 |
| 2026-07-06 | 24.94 | $3.25 | 729425 |
| 2026-07-02 | 25.10 | $3.36 | 646724 |
| 2026-07-01 | 25.66 | $3.45 | 1.3M |
| 2026-06-30 | 26.26 | $3.36 | 927134 |
| 2026-06-29 | 26.14 | $3.35 | 915617 |
| 2026-06-26 | 25.95 | $3.24 | 541675 |
| 2026-06-25 | 25.13 | $3.14 | 1.2M |
| 2026-06-24 | 23.83 | $3.17 | 1.1M |
| 2026-06-23 | 22.59 | $3.23 | 915616 |
| 2026-06-22 | 21.51 | $3.30 | 1.2M |
| 2026-06-18 | 20.51 | $3.41 | 1.2M |
| 2026-06-17 | 19.72 | $3.39 | 1.3M |
| 2026-06-16 | 18.88 | $3.48 | 1.3M |
| 2026-06-15 | 18.22 | $3.60 | 2.3M |
| 2026-06-12 | 18.02 | $3.79 | 634991 |
| 2026-06-11 | 18.28 | $3.72 | 535328 |
| 2026-06-10 | 18.15 | $3.73 | 519104 |
| 2026-06-09 | 18.02 | $3.68 | 392366 |
| 2026-06-08 | 17.70 | $3.66 | 674400 |
| 2026-06-05 | 17.32 | $3.68 | 941700 |
| 2026-06-04 | 17.01 | $3.81 | 614772 |
| 2026-06-03 | 17.07 | $3.73 | 788698 |
| 2026-06-02 | 17.15 | $3.92 | 517002 |
| 2026-06-01 | 17.96 | $3.95 | 889503 |
| 2026-05-29 | 18.77 | $3.85 | 863019 |
| 2026-05-28 | 19.58 | $3.85 | 986242 |
| 2026-05-27 | 20.05 | $3.75 | 427239 |
| 2026-05-26 | 20.08 | $3.70 | 756382 |
| 2026-05-22 | 20.11 | $3.73 | 575495 |
| 2026-05-21 | 19.94 | $3.72 | 879611 |
| 2026-05-20 | 19.89 | $3.88 | 1.1M |
| 2026-05-19 | 20.34 | $3.90 | 1.2M |
| 2026-05-18 | 20.89 | $3.91 | 1.2M |
| 2026-05-15 | 21.59 | $4.15 | 508114 |
| 2026-05-14 | 22.02 | $4.28 | 544433 |
| 2026-05-13 | 22.37 | $4.15 | 417747 |
| 2026-05-12 | 23.12 | $4.22 | 471849 |
| 2026-05-11 | 23.90 | $4.20 | 660256 |
| 2026-05-08 | 24.73 | $4.19 | 1.0M |
| 2026-05-07 | 25.50 | $4.36 | 707512 |
| 2026-05-06 | 25.77 | $4.36 | 625316 |
| 2026-05-05 | 26.09 | $4.38 | 729500 |
| 2026-05-04 | 26.43 | $4.39 | 601508 |
| 2026-05-01 | 26.33 | $4.39 | 413197 |
| 2026-04-30 | 26.32 | $4.32 | 518644 |
| 2026-04-29 | 26.55 | $4.17 | 288400 |
| 2026-04-28 | 27.08 | $4.24 | 519913 |
| 2026-04-27 | 27.64 | $4.14 | 398000 |
| 2026-04-24 | 28.46 | $4.14 | 418833 |
| 2026-04-23 | 29.32 | $4.09 | 523944 |
| 2026-04-22 | 30.23 | $4.25 | 522019 |
| 2026-04-21 | 30.55 | $4.23 | 655100 |
| 2026-04-20 | 30.90 | $4.34 | 1.2M |
| 2026-04-17 | 31.04 | $4.33 | 929242 |
| 2026-04-16 | 31.19 | $4.24 | 1.1M |
| 2026-04-15 | 31.35 | $4.35 | 2.4M |
| 2026-04-14 | 31.80 | $4.08 | 944900 |
| 2026-04-13 | 33.02 | $3.92 | 828349 |
| 2026-04-10 | 34.64 | $3.84 | 629000 |
| 2026-04-09 | 36.16 | $3.83 | 832030 |
| 2026-04-08 | 37.60 | $3.82 | 1.4M |
| 2026-04-07 | 39.18 | $3.75 | 831435 |
| 2026-04-06 | 40.06 | $3.75 | 1.6M |
| 2026-04-02 | 40.98 | $3.60 | 1.2M |
| 2026-04-01 | 41.02 | $3.54 | 1.3M |
| 2026-03-31 | 41.31 | $3.61 | 1.4M |
| 2026-03-30 | 41.69 | $3.54 | 1.4M |
| 2026-03-27 | 41.72 | $3.44 | 997800 |
| 2026-03-26 | 41.70 | $3.61 | 830900 |
| 2026-03-25 | 42.05 | $3.67 | 864600 |
| 2026-03-24 | 42.26 | $3.61 | 1.2M |
| 2026-03-23 | 42.16 | $3.70 | 1.5M |
| 2026-03-20 | 42.05 | $3.51 | 3.3M |
| 2026-03-19 | 41.57 | $3.61 | 1.3M |
| 2026-03-18 | 40.95 | $3.56 | 1.7M |
| 2026-03-17 | 40.30 | $3.53 | 2.5M |
| 2026-03-16 | 39.52 | $3.64 | 2.0M |
| 2026-03-13 | 38.93 | $3.62 | 1.3M |
| 2026-03-12 | 38.30 | $3.65 | 1.3M |
| 2026-03-11 | 37.67 | $3.77 | 1.6M |
| 2026-03-10 | 37.16 | $3.76 | 1.3M |
| 2026-03-09 | 36.30 | $3.80 | 1.6M |
| 2026-03-06 | 35.32 | $3.82 | 2.3M |
| 2026-03-05 | 34.48 | $3.97 | 1.6M |
| 2026-03-04 | 33.81 | $4.13 | 2.2M |
| 2026-03-03 | 33.16 | $3.97 | 2.1M |
| 2026-03-02 | 31.64 | $4.11 | 1.7M |
| 2026-02-27 | 30.32 | $4.09 | 3.0M |
| 2026-02-26 | 28.95 | $4.51 | 1.1M |
| 2026-02-25 | 28.27 | $4.62 | 817164 |
| 2026-02-24 | 27.56 | $4.53 | 1.2M |
| 2026-02-23 | 26.71 | $4.50 | 1.2M |
| 2026-02-20 | 25.81 | $4.61 | 1.2M |
| 2026-02-19 | 25.04 | $4.72 | 973400 |
| 2026-02-18 | 24.42 | $4.79 | 837843 |
| 2026-02-17 | 23.87 | $4.74 | 897417 |
| 2026-02-13 | 23.32 | $4.80 | 810432 |
| 2026-02-12 | 22.88 | $4.84 | 693951 |
| 2026-02-11 | 22.50 | $4.87 | 803700 |
| 2026-02-10 | 21.98 | $4.92 | 1.0M |
| 2026-02-09 | 21.43 | $4.79 | 762745 |
| 2026-02-06 | 20.65 | $4.86 | 1.2M |
| 2026-02-05 | 19.99 | $4.94 | 1.5M |
| 2026-02-04 | 19.34 | $5.09 | 723301 |
| 2026-02-03 | 18.74 | $4.97 | 1.5M |
| 2026-02-02 | 18.11 | $5.10 | 1.2M |
| 2026-01-30 | 17.57 | $5.18 | 675200 |
| 2026-01-29 | 17.27 | $5.23 | 783473 |
| 2026-01-28 | 16.99 | $5.15 | 859500 |
| 2026-01-27 | 16.72 | $5.24 | 2.6M |
| 2026-01-26 | 16.43 | $5.10 | 6.7M |
| 2026-01-23 | 15.27 | $5.86 | 454124 |
| 2026-01-22 | 15.64 | $5.89 | 371619 |
| 2026-01-21 | 15.86 | $5.87 | 501027 |
| 2026-01-20 | 16.30 | $5.72 | 609000 |
| 2026-01-16 | 17.14 | $5.79 | 419996 |
| 2026-01-15 | 17.61 | $5.85 | 752000 |
| 2026-01-14 | 18.10 | $5.73 | 545800 |
| 2026-01-13 | 18.85 | $5.59 | 628111 |
| 2026-01-12 | 19.33 | $5.63 | 612337 |
| 2026-01-09 | 19.70 | $5.58 | 492912 |
| 2026-01-08 | 20.03 | $5.57 | 756143 |
| 2026-01-07 | 20.30 | $5.38 | 1.0M |
| 2026-01-06 | 20.12 | $5.49 | 695954 |
| 2026-01-05 | 20.18 | $5.58 | 708200 |
| 2026-01-02 | 20.77 | $5.55 | 852175 |
| 2025-12-31 | 21.05 | $5.47 | 1.7M |
| 2025-12-30 | 20.90 | $5.44 | 1.4M |
| 2025-12-29 | 20.73 | $5.37 | 988200 |
| 2025-12-26 | 20.56 | $5.44 | 910411 |
| 2025-12-24 | 20.23 | $5.35 | 465717 |
| 2025-12-23 | 19.64 | $5.30 | 1.2M |
| 2025-12-22 | 19.05 | $5.40 | 1.2M |
| 2025-12-19 | 18.55 | $5.41 | 2.4M |
| 2025-12-18 | 18.15 | $5.62 | 946400 |
| 2025-12-17 | 18.20 | $5.70 | 1.4M |
| 2025-12-16 | 18.34 | $5.87 | 1.5M |
| 2025-12-15 | 19.24 | $5.93 | 1.6M |
| 2025-12-12 | 20.13 | $6.07 | 493214 |
| 2025-12-11 | 20.27 | $6.05 | 731501 |
| 2025-12-10 | 20.42 | $6.19 | 669100 |
| 2025-12-09 | 20.03 | $6.15 | 538128 |
| 2025-12-08 | 19.80 | $6.11 | 391128 |
| 2025-12-05 | 19.59 | $6.10 | 688420 |
| 2025-12-04 | 19.44 | $6.13 | 600256 |
| 2025-12-03 | 19.17 | $6.14 | 534074 |
| 2025-12-02 | 18.96 | $6.00 | 596561 |
| 2025-12-01 | 19.13 | $6.04 | 701011 |
| 2025-11-28 | 19.05 | $6.00 | 331448 |
| 2025-11-26 | 19.12 | $5.91 | 535419 |
| 2025-11-25 | 19.50 | $5.84 | 732603 |
| 2025-11-24 | 20.16 | $5.72 | 412145 |
| 2025-11-21 | 21.15 | $5.68 | 549977 |
| 2025-11-20 | 22.12 | $5.63 | 843755 |
| 2025-11-19 | 22.95 | $5.61 | 575366 |
| 2025-11-18 | 23.75 | $5.59 | 652647 |
| 2025-11-17 | 24.55 | $5.65 | 547334 |
| 2025-11-14 | 25.61 | $5.79 | 427836 |
| 2025-11-13 | 26.95 | $5.81 | 491116 |
| 2025-11-12 | 28.11 | $5.87 | 590938 |
| 2025-11-11 | 29.37 | $5.72 | 557414 |
| 2025-11-10 | 30.80 | $5.67 | 635559 |
| 2025-11-07 | 32.15 | $5.70 | 1.1M |
| 2025-11-06 | 33.60 | $5.78 | 698800 |
| 2025-11-05 | 35.20 | $5.52 | 745036 |
| 2025-11-04 | 35.35 | $5.56 | 521427 |
| 2025-11-03 | 35.64 | $5.63 | 1.1M |
| 2025-10-31 | 35.98 | $5.68 | 604149 |
| 2025-10-30 | 36.63 | $5.70 | 577547 |
| 2025-10-29 | 37.23 | $5.77 | 735727 |
| 2025-10-28 | 38.15 | $5.88 | 654605 |
| 2025-10-27 | 39.36 | $5.85 | 485244 |
| 2025-10-24 | 40.24 | $5.79 | 375400 |
| 2025-10-23 | 40.97 | $5.78 | 425200 |
| 2025-10-22 | 41.60 | $5.70 | 529206 |
| 2025-10-21 | 42.07 | $5.73 | 541903 |
| 2025-10-20 | 42.57 | $5.66 | 393400 |
| 2025-10-17 | 42.53 | $5.58 | 620632 |
| 2025-10-16 | 42.35 | $5.61 | 618400 |
| 2025-10-15 | 42.25 | $5.79 | 679104 |
| 2025-10-14 | 42.41 | $5.79 | 591300 |
| 2025-10-13 | 42.29 | $5.69 | 859231 |
| 2025-10-10 | 41.77 | $5.46 | 1.3M |
| 2025-10-09 | 40.40 | $5.52 | 1.3M |
| 2025-10-08 | 39.08 | $5.67 | 1.0M |
| 2025-10-07 | 37.93 | $5.84 | 751420 |
| 2025-10-06 | 36.97 | $5.91 | 1.1M |
| 2025-10-03 | 36.13 | $6.05 | 524900 |
| 2025-10-02 | 35.52 | $6.12 | 763567 |
| 2025-10-01 | 34.68 | $6.11 | 977700 |
| 2025-09-30 | 33.85 | $6.20 | 966673 |
| 2025-09-29 | 33.11 | $6.12 | 1.1M |
| 2025-09-26 | 32.34 | $6.24 | 563910 |
| 2025-09-25 | 31.69 | $6.31 | 772181 |
| 2025-09-24 | 31.03 | $6.23 | 758600 |
| 2025-09-23 | 29.69 | $6.24 | 830333 |
| 2025-09-22 | 28.39 | $6.33 | 1.1M |
| 2025-09-19 | 27.17 | $6.58 | 1.3M |
| 2025-09-18 | 26.37 | $6.65 | 900967 |
| 2025-09-17 | 25.61 | $6.62 | 783400 |
| 2025-09-16 | 24.93 | $6.72 | 927700 |
| 2025-09-15 | 23.98 | $6.93 | 1.6M |
| 2025-09-12 | 23.85 | $7.12 | 676401 |
| 2025-09-11 | 24.45 | $7.22 | 501700 |
| 2025-09-10 | 24.76 | $7.08 | 407500 |
| 2025-09-09 | 25.08 | $7.19 | 495917 |
| 2025-09-08 | 25.85 | $7.26 | 491145 |
| 2025-09-05 | 26.71 | $7.24 | 522603 |
| 2025-09-04 | 27.50 | $7.18 | 289351 |
| 2025-09-03 | 27.89 | $7.13 | 346100 |
| 2025-09-02 | 28.29 | $7.13 | 393747 |
| 2025-08-29 | 28.72 | $7.21 | 452272 |
| 2025-08-28 | 29.29 | $7.13 | 271383 |
| 2025-08-27 | 29.72 | $7.15 | 392545 |
| 2025-08-26 | 30.11 | $7.05 | 381844 |
| 2025-08-25 | 30.18 | $7.06 | 324500 |
| 2025-08-22 | 30.29 | $7.08 | 356523 |
| 2025-08-21 | 30.49 | $7.10 | 356020 |
| 2025-08-20 | 30.60 | $7.14 | 351161 |
| 2025-08-19 | 30.72 | $7.15 | 402033 |
| 2025-08-18 | 30.74 | $7.06 | 468700 |
| 2025-08-15 | 30.25 | $7.05 | 415569 |
| 2025-08-14 | 29.80 | $7.15 | 417112 |
| 2025-08-13 | 29.38 | $7.22 | 731914 |
| 2025-08-12 | 28.93 | $7.05 | 908307 |
| 2025-08-11 | 27.81 | $7.14 | 524509 |
| 2025-08-08 | 26.74 | $7.07 | 750214 |
| 2025-08-07 | 25.51 | $6.94 | 1.5M |
| 2025-08-06 | 23.80 | $7.20 | 556000 |
| 2025-08-05 | 22.55 | $7.17 | 738224 |
| 2025-08-04 | 21.06 | $7.03 | 430736 |
| 2025-08-01 | 19.73 | $7.13 | 494700 |
| 2025-07-31 | 18.34 | $7.17 | 330700 |
| 2025-07-30 | 17.08 | $7.16 | 422732 |
| 2025-07-29 | 15.90 | $7.38 | 637633 |
| 2025-07-28 | 14.75 | $7.34 | 607893 |
| 2025-07-25 | 13.87 | $7.51 | 342785 |
| 2025-07-24 | 13.46 | $7.60 | 401522 |
| 2025-07-23 | 13.27 | $7.64 | 286688 |
| 2025-07-22 | 13.29 | $7.63 | 378524 |
| 2025-07-21 | 13.02 | $7.61 | 524431 |
| 2025-07-18 | 12.72 | $7.69 | 386851 |
| 2025-07-17 | 12.93 | $7.84 | 478652 |
| 2025-07-16 | 13.43 | $7.80 | 326311 |
| 2025-07-15 | 13.67 | $7.77 | 699416 |
| 2025-07-14 | 14.14 | $7.81 | 533406 |
| 2025-07-11 | 14.71 | $7.90 | 368500 |
| 2025-07-10 | 15.47 | $7.87 | 311546 |
| 2025-07-09 | 16.19 | $7.73 | 430706 |
| 2025-07-08 | 16.67 | $7.82 | 349634 |
| 2025-07-07 | 17.16 | $7.73 | 386134 |
| 2025-07-03 | 17.64 | $7.83 | 285700 |
| 2025-07-02 | 18.35 | $7.80 | 281800 |
| 2025-07-01 | 18.87 | $7.73 | 386100 |
| 2025-06-30 | 19.30 | $7.70 | 698200 |
| 2025-06-27 | 19.72 | $7.64 | 813435 |
| 2025-06-26 | 20.01 | $7.53 | 310311 |
| 2025-06-25 | 19.70 | $7.45 | 306836 |
| 2025-06-24 | 19.24 | $7.49 | 420473 |
| 2025-06-23 | 18.92 | $7.47 | 291900 |
| 2025-06-20 | 18.42 | $7.57 | 560949 |
| 2025-06-18 | 18.13 | $7.51 | 357130 |
| 2025-06-17 | 17.67 | $7.43 | 736034 |
| 2025-06-16 | 16.95 | $7.28 | 862500 |
| 2025-06-13 | 16.34 | $7.77 | 991100 |
| 2025-06-12 | 16.72 | $7.80 | 523546 |
| 2025-06-11 | 17.19 | $7.83 | 617123 |
| 2025-06-10 | 17.95 | $7.86 | 462500 |
| 2025-06-09 | 18.80 | $7.95 | 479311 |
| 2025-06-06 | 19.69 | $7.82 | 295609 |
| 2025-06-05 | 20.35 | $7.82 | 543600 |
| 2025-06-04 | 20.92 | $7.82 | 440065 |
| 2025-06-03 | 21.74 | $7.81 | 455923 |
| 2025-06-02 | 22.73 | $7.82 | 353744 |
| 2025-05-30 | 23.80 | $7.84 | 367800 |
| 2025-05-29 | 24.90 | $7.87 | 359132 |
| 2025-05-28 | 25.99 | $7.80 | 244823 |
| 2025-05-27 | 27.17 | $7.88 | 386432 |
| 2025-05-23 | 28.41 | $7.69 | 488235 |
| 2025-05-22 | 29.24 | $7.55 | 260450 |
| 2025-05-21 | 30.35 | $7.61 | 524263 |
| 2025-05-20 | 31.69 | $7.74 | 380526 |
| 2025-05-19 | 33.34 | $7.77 | 489462 |
| 2025-05-16 | 35.08 | $7.75 | 373003 |
| 2025-05-15 | 36.58 | $7.72 | 836400 |
| 2025-05-14 | 38.15 | $7.68 | 629791 |
| 2025-05-13 | 39.96 | $7.62 | 941510 |
| 2025-05-12 | 41.91 | $7.43 | 923950 |
| 2025-05-09 | 44.08 | $7.20 | 673581 |
| 2025-05-08 | 45.64 | $7.10 | 808823 |
| 2025-05-07 | 46.74 | $6.61 | 681776 |
| 2025-05-06 | 46.43 | $6.72 | 545295 |
| 2025-05-05 | 46.11 | $6.61 | 784527 |
| 2025-05-02 | 45.81 | $6.75 | 1.2M |
| 2025-05-01 | 45.65 | $6.75 | 392821 |
| 2025-04-30 | 45.57 | $6.84 | 467943 |
| 2025-04-29 | 45.50 | $6.98 | 539900 |
| 2025-04-28 | 45.73 | $7.10 | 284538 |
| 2025-04-25 | 46.11 | $7.02 | 447400 |
| 2025-04-24 | 46.26 | $6.98 | 328500 |
| 2025-04-23 | 46.31 | $6.96 | 421100 |
| 2025-04-22 | 46.36 | $6.77 | 330405 |
| 2025-04-21 | 45.85 | $6.68 | 463900 |
| 2025-04-17 | 45.00 | $6.79 | 492711 |
| 2025-04-16 | 44.20 | $6.64 | 633989 |
| 2025-04-15 | 43.13 | $6.69 | 629000 |
| 2025-04-14 | 41.86 | $6.55 | 921949 |
| 2025-04-11 | 40.52 | $6.57 | 817202 |
| 2025-04-10 | 39.00 | $6.70 | 880837 |
| 2025-04-09 | 37.55 | $7.03 | 1.2M |
| 2025-04-08 | 36.01 | $6.47 | 1.0M |
| 2025-04-07 | 34.47 | $6.58 | 1.7M |
| 2025-04-04 | 32.75 | $7.08 | 1.4M |
| 2025-04-03 | 31.49 | $7.84 | 440649 |
| 2025-04-02 | 31.17 | $7.96 | 557300 |
| 2025-04-01 | 31.21 | $8.05 | 495111 |
| 2025-03-31 | 31.26 | $8.01 | 1.1M |
| 2025-03-28 | 31.22 | $7.99 | 531076 |
| 2025-03-27 | 31.57 | $8.01 | 440805 |
| 2025-03-26 | 31.82 | $8.01 | 581508 |
| 2025-03-25 | 31.88 | $7.92 | 439826 |
| 2025-03-24 | 31.58 | $7.86 | 586278 |
| 2025-03-21 | 30.96 | $7.73 | 612241 |
| 2025-03-20 | 29.90 | $7.72 | 341777 |
| 2025-03-19 | 28.75 | $7.74 | 509353 |
| 2025-03-18 | 27.59 | $7.81 | 559830 |
| 2025-03-17 | 26.28 | $7.74 | 1.0M |
| 2025-03-14 | 24.94 | $8.08 | 930619 |
| 2025-03-13 | 23.93 | $7.96 | 896500 |
| 2025-03-12 | 22.87 | $8.12 | 773619 |
| 2025-03-11 | 21.94 | $8.04 | 1.3M |
| 2025-03-10 | 20.97 | $8.26 | 983222 |
| 2025-03-07 | 20.08 | $8.32 | 683800 |
| 2025-03-06 | 19.19 | $8.13 | 593701 |
| 2025-03-05 | 17.72 | $8.08 | 1.0M |
| 2025-03-04 | 16.14 | $8.15 | 922382 |
| 2025-03-03 | 14.67 | $8.22 | 1.1M |
| 2025-02-28 | 13.15 | $8.44 | 1.4M |
| 2025-02-27 | 11.89 | $8.44 | 2.0M |
| 2025-02-26 | 10.63 | $9.34 | 831800 |
| 2025-02-25 | 10.98 | $9.42 | 662576 |
| 2025-02-24 | 11.42 | $9.38 | 639968 |
| 2025-02-21 | 11.73 | $9.45 | 515800 |
| 2025-02-20 | 11.67 | $9.44 | 509919 |
| 2025-02-19 | 11.70 | $9.42 | 609917 |
| 2025-02-18 | 11.76 | $9.40 | 629310 |
| 2025-02-14 | 11.57 | $9.41 | 584588 |
| 2025-02-13 | 11.39 | $9.29 | 433800 |
| 2025-02-12 | 11.63 | $9.21 | 352925 |
| 2025-02-11 | 12.11 | $9.15 | 315167 |
| 2025-02-10 | 12.59 | $9.01 | 384212 |
| 2025-02-07 | 12.92 | $9.00 | 554118 |
| 2025-02-06 | 13.27 | $9.06 | 284222 |
| 2025-02-05 | 13.88 | $9.01 | 369631 |
| 2025-02-04 | 14.29 | $9.06 | 419792 |
| 2025-02-03 | 14.73 | $9.11 | 459926 |
| 2025-01-31 | 15.33 | $9.21 | 410611 |
| 2025-01-30 | 15.86 | $9.18 | 448650 |
| 2025-01-29 | 16.49 | $8.86 | 1.4M |
| 2025-01-28 | 17.16 | $9.30 | 352230 |
| 2025-01-27 | 16.53 | $9.23 | 517417 |
| 2025-01-24 | 15.87 | $9.36 | 475011 |
| 2025-01-23 | 15.18 | $9.27 | 671800 |
| 2025-01-22 | 14.61 | $9.03 | 413822 |
| 2025-01-21 | 14.48 | $8.96 | 481530 |
| 2025-01-17 | 14.50 | $8.95 | 532039 |
| 2025-01-16 | 14.73 | $8.86 | 373033 |
| 2025-01-15 | 15.18 | $8.66 | 400015 |
| 2025-01-14 | 15.80 | $8.67 | 225728 |
| 2025-01-13 | 16.53 | $8.54 | 304419 |
| 2025-01-10 | 16.82 | $8.52 | 374733 |
| 2025-01-08 | 17.17 | $8.62 | 295100 |
| 2025-01-07 | 17.72 | $8.63 | 610025 |
| 2025-01-06 | 18.43 | $8.74 | 423214 |
| 2025-01-03 | 19.24 | $8.84 | 372720 |
| 2025-01-02 | 19.98 | $8.87 | 552000 |
| 2024-12-31 | 20.84 | $8.71 | 1.4M |
| 2024-12-30 | 21.79 | $8.60 | 876800 |
| 2024-12-27 | 22.52 | $8.56 | 539886 |
| 2024-12-26 | 23.17 | $8.64 | 597468 |
| 2024-12-24 | 24.12 | $8.67 | 317017 |
| 2024-12-23 | 25.12 | $8.54 | 768356 |
| 2024-12-20 | 25.85 | $8.55 | 1.1M |
| 2024-12-19 | 26.63 | $8.48 | 884053 |
| 2024-12-18 | 27.26 | $8.45 | 689800 |
| 2024-12-17 | 28.00 | $8.75 | 806260 |
| 2024-12-16 | 29.17 | $9.21 | 983600 |
| 2024-12-13 | 29.61 | $9.51 | 566824 |
| 2024-12-12 | 29.15 | $9.54 | 1.3M |
| 2024-12-11 | 28.63 | $9.41 | 506400 |
| 2024-12-10 | 28.45 | $9.49 | 382398 |
| 2024-12-09 | 28.11 | $9.49 | 359400 |
| 2024-12-06 | 27.83 | $9.39 | 344400 |
| 2024-12-05 | 27.71 | $9.20 | 549435 |
| 2024-12-04 | 27.70 | $9.33 | 306000 |
| 2024-12-03 | 27.25 | $9.19 | 482206 |
| 2024-12-02 | 26.77 | $9.30 | 775800 |
| 2024-11-29 | 25.85 | $9.41 | 433335 |
| 2024-11-27 | 25.28 | $9.26 | 349100 |
| 2024-11-26 | 24.93 | $9.19 | 378800 |
| 2024-11-25 | 24.78 | $9.05 | 451200 |
| 2024-11-22 | 24.77 | $9.05 | 352041 |
| 2024-11-21 | 24.83 | $8.99 | 358226 |
| 2024-11-20 | 24.91 | $8.96 | 315600 |
| 2024-11-19 | 25.13 | $9.02 | 429297 |
| 2024-11-18 | 25.12 | $9.00 | 533161 |
| 2024-11-15 | 25.14 | $8.96 | 612567 |
| 2024-11-14 | 25.31 | $8.78 | 897559 |
| 2024-11-13 | 25.72 | $8.87 | 781101 |
| 2024-11-12 | 26.16 | $8.59 | 903303 |
| 2024-11-11 | 27.07 | $8.73 | 619766 |
| 2024-11-08 | 27.83 | $8.66 | 513209 |
| 2024-11-07 | 28.50 | $8.71 | 1.1M |
| 2024-11-06 | 29.20 | $8.55 | 1.7M |
| 2024-11-05 | 30.39 | $7.80 | 781892 |
| 2024-11-04 | 29.70 | $7.81 | 811060 |
| 2024-11-01 | 28.97 | $8.00 | 410100 |
| 2024-10-31 | 28.84 | $8.02 | 506412 |
| 2024-10-30 | 28.72 | $8.16 | 302600 |
| 2024-10-29 | 28.98 | $8.20 | 331381 |
| 2024-10-28 | 29.24 | $8.31 | 366342 |
| 2024-10-25 | 29.84 | $8.39 | 672296 |
| 2024-10-24 | 30.47 | $8.36 | 1.5M |
| 2024-10-23 | 31.09 | $8.19 | 367237 |
| 2024-10-22 | 30.96 | $8.25 | 441710 |
| 2024-10-21 | 30.99 | $8.35 | 354039 |
| 2024-10-18 | 31.31 | $8.30 | 319628 |
| 2024-10-17 | 31.65 | $8.22 | 529003 |
| 2024-10-16 | 31.92 | $8.34 | 494105 |
| 2024-10-15 | 32.43 | $8.29 | 355569 |
| 2024-10-14 | 32.97 | $8.30 | 400902 |
| 2024-10-11 | 33.30 | $8.20 | 359277 |
| 2024-10-10 | 33.41 | $8.22 | 364500 |
| 2024-10-09 | 33.53 | $8.18 | 576974 |
| 2024-10-08 | 33.53 | $8.07 | 545000 |
| 2024-10-07 | 33.57 | $8.25 | 367962 |
| 2024-10-04 | 33.97 | $8.22 | 358350 |
| 2024-10-03 | 34.06 | $8.12 | 400838 |
| 2024-10-02 | 33.85 | $8.07 | 488400 |
| 2024-10-01 | 33.63 | $8.16 | 710039 |
| 2024-09-30 | 33.57 | $8.29 | 923052 |
| 2024-09-27 | 33.72 | $8.33 | 737600 |
| 2024-09-26 | 33.70 | $8.08 | 498222 |
| 2024-09-25 | 32.66 | $8.11 | 799600 |
| 2024-09-24 | 31.58 | $8.15 | 711600 |
| 2024-09-23 | 30.54 | $8.32 | 619000 |
| 2024-09-20 | 29.66 | $8.32 | 1.5M |
| 2024-09-19 | 28.73 | $8.46 | 697039 |
| 2024-09-18 | 27.99 | $8.48 | 957613 |
| 2024-09-17 | 27.17 | $8.50 | 1.1M |
| 2024-09-16 | 26.37 | $8.67 | 1.4M |
| 2024-09-13 | 25.58 | $8.97 | 1.0M |
| 2024-09-12 | 25.64 | $8.94 | 1.1M |
| 2024-09-11 | 25.71 | $9.13 | 477076 |
| 2024-09-10 | 26.12 | $9.07 | 382784 |
| 2024-09-09 | 26.64 | $9.14 | 398120 |
| 2024-09-06 | 27.34 | $9.11 | 384084 |
| 2024-09-05 | 28.01 | $9.19 | 304825 |
| 2024-09-04 | 28.88 | $9.12 | 459500 |
| 2024-09-03 | 29.61 | $9.06 | 525804 |
| 2024-08-30 | 30.39 | $9.17 | 467027 |
| 2024-08-29 | 31.21 | $9.05 | 414015 |
| 2024-08-28 | 31.80 | $9.00 | 446834 |
| 2024-08-27 | 32.13 | $8.99 | 636086 |
| 2024-08-26 | 32.63 | $8.98 | 1.0M |
| 2024-08-23 | 33.15 | $9.35 | 975804 |
| 2024-08-22 | 34.05 | $9.12 | 341147 |
| 2024-08-21 | 33.77 | $9.08 | 308602 |
| 2024-08-20 | 33.34 | $9.04 | 349200 |
| 2024-08-19 | 32.88 | $9.18 | 620847 |
| 2024-08-16 | 32.31 | $9.04 | 389915 |
| 2024-08-15 | 31.38 | $8.95 | 562926 |
| 2024-08-14 | 30.31 | $8.78 | 504554 |
| 2024-08-13 | 28.42 | $8.70 | 771506 |
| 2024-08-12 | 26.19 | $8.70 | 889234 |
| 2024-08-09 | 23.89 | $9.01 | 636144 |
| 2024-08-08 | 21.66 | $9.13 | 832013 |
| 2024-08-07 | 19.31 | $9.07 | 2.2M |
| 2024-08-06 | 16.94 | $9.95 | 1.1M |
| 2024-08-05 | 15.27 | $10.02 | 752329 |
| 2024-08-02 | 13.34 | $10.33 | 426323 |
| 2024-08-01 | 12.51 | $10.58 | 340213 |
| 2024-07-31 | 12.35 | $10.57 | 304209 |
| 2024-07-30 | 12.26 | $10.65 | 408801 |
| 2024-07-29 | 12.24 | $10.79 | 216112 |
| 2024-07-26 | 12.80 | $10.81 | 173548 |
| 2024-07-25 | 13.37 | $10.79 | 210124 |
| 2024-07-24 | 13.97 | $10.66 | 178760 |
| 2024-07-23 | 14.34 | $10.75 | 185600 |
| 2024-07-22 | 14.92 | $10.79 | 259225 |
| 2024-07-19 | 15.62 | $10.69 | 186400 |
| 2024-07-18 | 16.05 | $10.71 | 269330 |
| 2024-07-17 | 16.62 | $10.86 | 428400 |
| 2024-07-16 | 17.38 | $10.84 | 365123 |
| 2024-07-15 | 18.05 | $10.92 | 185400 |
| 2024-07-12 | 18.59 | $11.01 | 373500 |
| 2024-07-11 | 18.89 | $11.02 | 289900 |
| 2024-07-10 | 19.35 | $10.93 | 237200 |
| 2024-07-09 | 20.16 | $10.84 | 249648 |
| 2024-07-08 | 21.01 | $10.92 | 256907 |
| 2024-07-05 | 21.41 | $10.97 | 204100 |
| 2024-07-03 | 21.90 | $10.92 | 191700 |
| 2024-07-02 | 22.42 | $10.96 | 292947 |
| 2024-07-01 | 23.22 | $10.85 | 382600 |
| 2024-06-28 | 24.06 | $10.80 | 475669 |
| 2024-06-27 | 24.94 | $10.84 | 482600 |
| 2024-06-26 | 26.23 | $10.58 | 223200 |
| 2024-06-25 | 26.99 | $10.66 | 217669 |
| 2024-06-24 | 28.04 | $10.76 | 243440 |
| 2024-06-21 | 29.14 | $10.67 | 368849 |
| 2024-06-20 | 30.23 | $10.74 | 288340 |
| 2024-06-18 | 31.55 | $10.75 | 360915 |
| 2024-06-17 | 32.82 | $10.75 | 559800 |
| 2024-06-14 | 33.98 | $10.65 | 664721 |
| 2024-06-13 | 35.43 | $11.20 | 438535 |
| 2024-06-12 | 35.38 | $11.37 | 353026 |
| 2024-06-11 | 35.10 | $11.26 | 300300 |
| 2024-06-10 | 34.94 | $11.40 | 330567 |
| 2024-06-07 | 34.19 | $11.37 | 395636 |
| 2024-06-06 | 33.41 | $11.48 | 447039 |
| 2024-06-05 | 32.35 | $11.40 | 293503 |
| 2024-06-04 | 31.44 | $11.36 | 649437 |
| 2024-06-03 | 30.13 | $11.44 | 977432 |
| 2024-05-31 | 28.75 | $11.08 | 645300 |
| 2024-05-30 | 27.98 | $10.99 | 324400 |
| 2024-05-29 | 27.59 | $10.90 | 307400 |
| 2024-05-28 | 27.44 | $10.89 | 388800 |
| 2024-05-24 | 27.22 | $10.83 | 399000 |
| 2024-05-23 | 27.30 | $10.74 | 319511 |
| 2024-05-22 | 27.38 | $10.78 | 383915 |
| 2024-05-21 | 27.46 | $10.85 | 333822 |
| 2024-05-20 | 27.02 | $10.86 | 437700 |
| 2024-05-17 | 26.74 | $10.78 | 337201 |
| 2024-05-16 | 26.48 | $10.83 | 401744 |
| 2024-05-15 | 26.26 | $10.70 | 437601 |
| 2024-05-14 | 26.08 | $10.72 | 361200 |
| 2024-05-13 | 25.74 | $10.72 | 552537 |
| 2024-05-10 | 25.57 | $10.64 | 289893 |
| 2024-05-09 | 25.56 | $10.59 | 405436 |
| 2024-05-08 | 25.70 | $10.52 | 243209 |
| 2024-05-07 | 26.12 | $10.45 | 250000 |
| 2024-05-06 | 26.73 | $10.45 | 418725 |
| 2024-05-03 | 27.37 | $10.28 | 374750 |
| 2024-05-02 | 28.59 | $10.29 | 571156 |
| 2024-05-01 | 29.83 | $10.42 | 630200 |
| 2024-04-30 | 31.32 | $10.08 | 370129 |
| 2024-04-29 | 32.00 | $10.16 | 405130 |
| 2024-04-26 | 32.61 | $10.09 | 327469 |
| 2024-04-25 | 32.79 | $9.93 | 351590 |
| 2024-04-24 | 32.78 | $10.02 | 859900 |
| 2024-04-23 | 32.76 | $10.03 | 786633 |
| 2024-04-22 | 33.04 | $10.13 | 427000 |
| 2024-04-19 | 33.51 | $10.22 | 327430 |
| 2024-04-18 | 34.28 | $10.19 | 289700 |
| 2024-04-17 | 34.85 | $10.14 | 307000 |
| 2024-04-16 | 35.26 | $10.08 | 295106 |
| 2024-04-15 | 35.50 | $10.10 | 416200 |
| 2024-04-12 | 35.85 | $10.09 | 268611 |
| 2024-04-11 | 36.22 | $10.26 | 500953 |
| 2024-04-10 | 36.76 | $10.15 | 403719 |
| 2024-04-09 | 37.15 | $10.16 | 294050 |
| 2024-04-08 | 37.39 | $10.12 | 358645 |
| 2024-04-05 | 37.65 | $10.14 | 312000 |
| 2024-04-04 | 37.75 | $10.06 | 497300 |
| 2024-04-03 | 37.88 | $10.10 | 389918 |
| 2024-04-02 | 38.08 | $10.10 | 589345 |
| 2024-04-01 | 38.32 | $10.18 | 700974 |
| 2024-03-28 | 38.72 | $10.43 | 1.2M |
| 2024-03-27 | 39.34 | $10.38 | 947700 |
| 2024-03-26 | 39.83 | $10.25 | 884315 |
| 2024-03-25 | 39.81 | $10.13 | 759538 |
| 2024-03-22 | 39.45 | $9.90 | 1.2M |
| 2024-03-21 | 38.99 | $10.17 | 1.5M |
| 2024-03-20 | 38.88 | $10.19 | 855787 |
| 2024-03-19 | 38.16 | $10.10 | 735100 |
| 2024-03-18 | 37.01 | $10.08 | 362000 |
| 2024-03-15 | 35.96 | $10.15 | 714625 |
| 2024-03-14 | 34.94 | $10.17 | 449804 |
| 2024-03-13 | 33.91 | $10.34 | 587340 |
| 2024-03-12 | 33.06 | $10.76 | 715782 |
| 2024-03-11 | 32.75 | $10.70 | 602535 |
| 2024-03-08 | 32.43 | $10.52 | 506563 |
| 2024-03-07 | 31.17 | $10.47 | 448707 |
| 2024-03-06 | 29.68 | $10.45 | 751013 |
| 2024-03-05 | 28.07 | $10.55 | 391600 |
| 2024-03-04 | 26.57 | $10.51 | 487800 |
| 2024-03-01 | 24.99 | $10.55 | 1.3M |
| 2024-02-29 | 23.33 | $10.72 | 1.1M |
| 2024-02-28 | 22.05 | $11.16 | 222000 |
| 2024-02-27 | 21.80 | $11.26 | 336700 |
| 2024-02-26 | 21.54 | $11.12 | 296644 |
| 2024-02-23 | 21.36 | $11.20 | 244000 |
| 2024-02-22 | 21.36 | $11.20 | 246600 |
| 2024-02-21 | 21.26 | $11.20 | 270900 |
| 2024-02-20 | 21.28 | $11.25 | 227127 |
| 2024-02-16 | 21.06 | $11.17 | 188500 |
| 2024-02-15 | 20.78 | $11.22 | 225000 |
| 2024-02-14 | 20.39 | $11.08 | 185300 |
| 2024-02-13 | 19.90 | $11.04 | 398345 |
| 2024-02-12 | 19.21 | $11.23 | 252100 |
| 2024-02-09 | 18.68 | $11.07 | 346500 |
| 2024-02-08 | 17.48 | $11.07 | 222411 |
| 2024-02-07 | 16.39 | $11.04 | 342928 |
| 2024-02-06 | 15.14 | $11.04 | 317909 |
| 2024-02-05 | 13.95 | $11.11 | 385029 |
| 2024-02-02 | 12.70 | $11.24 | 341481 |
| 2024-02-01 | 11.94 | $11.37 | 507549 |
| 2024-01-31 | 11.13 | $11.48 | 286185 |
| 2024-01-30 | 10.98 | $11.61 | 214415 |
| 2024-01-29 | 11.11 | $11.61 | 232742 |
| 2024-01-26 | 11.25 | $11.73 | 309800 |
| 2024-01-25 | 11.72 | $11.71 | 214511 |
| 2024-01-24 | 12.32 | $11.63 | 226747 |
| 2024-01-23 | 12.91 | $11.62 | 211793 |
| 2024-01-22 | 13.57 | $11.64 | 200177 |
| 2024-01-19 | 14.10 | $11.57 | 183821 |
| 2024-01-18 | 14.47 | $11.54 | 167911 |
| 2024-01-17 | 14.76 | $11.55 | 324020 |
| 2024-01-16 | 14.96 | $11.41 | 525908 |
| 2024-01-12 | 15.23 | $11.63 | 236149 |
| 2024-01-11 | 16.03 | $11.60 | 717580 |
| 2024-01-10 | 16.87 | $11.99 | 216200 |
| 2024-01-09 | 16.76 | $11.85 | 322999 |
| 2024-01-08 | 16.72 | $11.84 | 368230 |
| 2024-01-05 | 16.68 | $11.88 | 474657 |
| 2024-01-04 | 16.70 | $11.89 | 880140 |
| 2024-01-03 | 16.73 | $11.38 | 1.3M |
| 2024-01-02 | 17.49 | $11.60 | 369422 |
| 2023-12-29 | 18.20 | $11.54 | 484845 |
| 2023-12-28 | 18.74 | $11.65 | 385261 |
| 2023-12-27 | 19.48 | $11.57 | 341743 |
| 2023-12-26 | 20.26 | $11.55 | 371309 |
| 2023-12-22 | 21.30 | $11.51 | 255200 |
| 2023-12-21 | 22.42 | $11.50 | 455557 |
| 2023-12-20 | 23.46 | $11.56 | 373000 |
| 2023-12-19 | 24.30 | $11.68 | 439914 |
| 2023-12-18 | 25.32 | $11.57 | 742623 |
| 2023-12-15 | 26.43 | $11.71 | 1.3M |
| 2023-12-14 | 27.13 | $11.88 | 787700 |
| 2023-12-13 | 27.27 | $12.41 | 659368 |
| 2023-12-12 | 26.20 | $12.30 | 481800 |
| 2023-12-11 | 25.32 | $12.19 | 637521 |
| 2023-12-08 | 24.39 | $12.13 | 321400 |
| 2023-12-07 | 23.74 | $12.14 | 285800 |
| 2023-12-06 | 23.13 | $11.95 | 260300 |
| 2023-12-05 | 22.69 | $11.98 | 225034 |
| 2023-12-04 | 22.40 | $11.95 | 331900 |
| 2023-12-01 | 21.82 | $12.03 | 371800 |
| 2023-11-30 | 21.35 | $11.90 | 226220 |
| 2023-11-29 | 21.13 | $11.86 | 251700 |
| 2023-11-28 | 20.89 | $11.89 | 285600 |
| 2023-11-27 | 20.73 | $11.88 | 214419 |
| 2023-11-24 | 20.57 | $11.86 | 162141 |
| 2023-11-22 | 20.36 | $11.81 | 209933 |
| 2023-11-21 | 20.20 | $11.75 | 449521 |
| 2023-11-20 | 20.06 | $11.80 | 299200 |
| 2023-11-17 | 20.07 | $11.59 | 248620 |
| 2023-11-16 | 20.47 | $11.48 | 165000 |
| 2023-11-15 | 21.23 | $11.45 | 285500 |
| 2023-11-14 | 21.94 | $11.40 | 427100 |
| 2023-11-13 | 22.69 | $11.20 | 301431 |
| 2023-11-10 | 23.84 | $11.33 | 311600 |
| 2023-11-09 | 25.01 | $11.08 | 350800 |
| 2023-11-08 | 26.29 | $11.23 | 178100 |
| 2023-11-07 | 27.35 | $11.27 | 209836 |
| 2023-11-06 | 28.33 | $11.36 | 302600 |
| 2023-11-03 | 29.26 | $11.36 | 347292 |
| 2023-11-02 | 30.30 | $11.20 | 318266 |
| 2023-11-01 | 31.86 | $10.66 | 310300 |
| 2023-10-31 | 32.01 | $10.50 | 273900 |
| 2023-10-30 | 31.90 | $10.47 | 241900 |
| 2023-10-27 | 31.33 | $10.37 | 161339 |
| 2023-10-26 | 30.49 | $10.40 | 159700 |
| 2023-10-25 | 29.70 | $10.39 | 287200 |
| 2023-10-24 | 28.86 | $10.55 | 211700 |
| 2023-10-23 | 28.17 | $10.63 | 204300 |
| 2023-10-20 | 27.62 | $10.77 | 144400 |
| 2023-10-19 | 27.03 | $10.72 | 172769 |
| 2023-10-18 | 26.59 | $10.80 | 163320 |
| 2023-10-17 | 26.26 | $10.91 | 133227 |
| 2023-10-16 | 26.02 | $10.92 | 185418 |
| 2023-10-13 | 25.64 | $10.60 | 149123 |
| 2023-10-12 | 24.73 | $10.66 | 404200 |
| 2023-10-11 | 23.78 | $10.87 | 432505 |
| 2023-10-10 | 23.10 | $11.18 | 210004 |
| 2023-10-09 | 22.87 | $11.07 | 175831 |
| 2023-10-06 | 22.27 | $11.05 | 210100 |
| 2023-10-05 | 21.38 | $10.91 | 170705 |
| 2023-10-04 | 20.03 | $11.01 | 367705 |
| 2023-10-03 | 18.65 | $11.12 | 441324 |
| 2023-10-02 | 17.19 | $11.17 | 878042 |
| 2023-09-29 | 15.94 | $11.74 | 674435 |
| 2023-09-28 | 15.85 | $11.90 | 297780 |
| 2023-09-27 | 15.89 | $11.76 | 266939 |
| 2023-09-26 | 15.75 | $11.68 | 205607 |
| 2023-09-25 | 15.55 | $11.92 | 209800 |
| 2023-09-22 | 16.03 | $11.97 | 166234 |
| 2023-09-21 | 16.72 | $11.98 | 183717 |
| 2023-09-20 | 17.31 | $12.10 | 228200 |
| 2023-09-19 | 18.12 | $12.15 | 256639 |
| 2023-09-18 | 19.01 | $12.10 | 348113 |
| 2023-09-15 | 19.95 | $12.15 | 360715 |
| 2023-09-14 | 20.96 | $12.12 | 423800 |
| 2023-09-13 | 22.03 | $12.49 | 663609 |
| 2023-09-12 | 22.17 | $12.47 | 671800 |
| 2023-09-11 | 22.36 | $12.43 | 518040 |
| 2023-09-08 | 22.92 | $12.30 | 430726 |
| 2023-09-07 | 23.79 | $12.24 | 447017 |
| 2023-09-06 | 24.71 | $12.29 | 504228 |
| 2023-09-05 | 25.45 | $12.45 | 258127 |
| 2023-09-01 | 25.45 | $12.51 | 373141 |
| 2023-08-31 | 25.57 | $12.34 | 169830 |
| 2023-08-30 | 26.03 | $12.32 | 178000 |
| 2023-08-29 | 26.45 | $12.30 | 252100 |
| 2023-08-28 | 26.96 | $12.27 | 150700 |
| 2023-08-25 | 27.70 | $12.15 | 126810 |
| 2023-08-24 | 28.62 | $12.12 | 209200 |
| 2023-08-23 | 29.53 | $12.25 | 181700 |
| 2023-08-22 | 30.61 | $12.04 | 128201 |
| 2023-08-21 | 31.74 | $12.20 | 139459 |
| 2023-08-18 | 32.73 | $12.23 | 123600 |
| 2023-08-17 | 33.77 | $12.08 | 176712 |
| 2023-08-16 | 34.73 | $12.21 | 214597 |
| 2023-08-15 | 35.39 | $12.37 | 156300 |
| 2023-08-14 | 35.59 | $12.54 | 185723 |
| 2023-08-11 | 35.40 | $12.58 | 176434 |
| 2023-08-10 | 34.87 | $12.55 | 212811 |
| 2023-08-09 | 34.32 | $12.66 | 189631 |
| 2023-08-08 | 33.32 | $12.71 | 200100 |
| 2023-08-07 | 32.35 | $12.72 | 372812 |
| 2023-08-04 | 30.86 | $12.89 | 446047 |
| 2023-08-03 | 29.33 | $12.31 | 421505 |
| 2023-08-02 | 28.43 | $12.06 | 220735 |
| 2023-08-01 | 27.90 | $12.04 | 191103 |
| 2023-07-31 | 27.26 | $12.08 | 249307 |
| 2023-07-28 | 26.20 | $12.05 | 178240 |
| 2023-07-27 | 25.30 | $11.88 | 192261 |
| 2023-07-26 | 24.43 | $11.92 | 123800 |
| 2023-07-25 | 23.63 | $11.74 | 276244 |
| 2023-07-24 | 23.03 | $11.79 | 203900 |
| 2023-07-21 | 22.40 | $11.65 | 181100 |
| 2023-07-20 | 21.97 | $11.62 | 137700 |
| 2023-07-19 | 21.52 | $11.75 | 233100 |
| 2023-07-18 | 20.26 | $11.71 | 271624 |
| 2023-07-17 | 19.11 | $11.43 | 279500 |
| 2023-07-14 | 18.28 | $11.34 | 197379 |
| 2023-07-13 | 17.74 | $11.26 | 314350 |
| 2023-07-12 | 17.17 | $11.28 | 207800 |
| 2023-07-11 | 16.66 | $11.25 | 268334 |
| 2023-07-10 | 16.19 | $11.25 | 205794 |
| 2023-07-07 | 15.73 | $11.18 | 364204 |
| 2023-07-06 | 15.26 | $11.04 | 237900 |
| 2023-07-05 | 15.22 | $11.08 | 143611 |
| 2023-07-03 | 15.14 | $11.00 | 131000 |
| 2023-06-30 | 15.18 | $10.91 | 355927 |
| 2023-06-29 | 15.19 | $11.00 | 210941 |
| 2023-06-28 | 15.59 | $10.75 | 181209 |
| 2023-06-27 | 16.20 | $10.64 | 218617 |
| 2023-06-26 | 16.63 | $10.63 | 142700 |
| 2023-06-23 | 16.95 | $10.56 | 196200 |
| 2023-06-22 | 17.30 | $10.74 | 157547 |
| 2023-06-21 | 18.06 | $10.89 | 153607 |
| 2023-06-20 | 18.69 | $10.99 | 203000 |
| 2023-06-16 | 19.31 | $10.98 | 612700 |
| 2023-06-15 | 19.84 | $11.14 | 307700 |
| 2023-06-14 | 20.26 | $11.40 | 467115 |
| 2023-06-13 | 19.69 | $11.42 | 274000 |
| 2023-06-12 | 18.80 | $11.35 | 338722 |
| 2023-06-09 | 17.97 | $11.20 | 253200 |
| 2023-06-08 | 17.55 | $11.15 | 160516 |
| 2023-06-07 | 17.20 | $11.04 | 266775 |
| 2023-06-06 | 16.85 | $10.91 | 216352 |
| 2023-06-05 | 16.76 | $10.86 | 342057 |
| 2023-06-02 | 17.02 | $10.73 | 243300 |
| 2023-06-01 | 17.57 | $10.52 | 219600 |
| 2023-05-31 | 18.17 | $10.36 | 216200 |
| 2023-05-30 | 18.57 | $10.34 | 258200 |
| 2023-05-26 | 19.21 | $10.51 | 147200 |
| 2023-05-25 | 20.06 | $10.38 | 148913 |
| 2023-05-24 | 20.70 | $10.47 | 228200 |
| 2023-05-23 | 21.63 | $10.64 | 182900 |
| 2023-05-22 | 22.38 | $10.62 | 194308 |
| 2023-05-19 | 23.14 | $10.74 | 259481 |
| 2023-05-18 | 23.94 | $10.59 | 148834 |
| 2023-05-17 | 25.12 | $10.54 | 313241 |
| 2023-05-16 | 26.16 | $10.34 | 146816 |
| 2023-05-15 | 27.25 | $10.54 | 397230 |
| 2023-05-12 | 28.59 | $10.51 | 182312 |
| 2023-05-11 | 30.00 | $10.53 | 237500 |
| 2023-05-10 | 31.38 | $10.53 | 303234 |
| 2023-05-09 | 32.93 | $10.43 | 161655 |
| 2023-05-08 | 34.31 | $10.44 | 273202 |
| 2023-05-05 | 35.79 | $10.35 | 319505 |
| 2023-05-04 | 37.18 | $9.97 | 385500 |
| 2023-05-03 | 37.80 | $9.80 | 164055 |
| 2023-05-02 | 37.90 | $9.76 | 299400 |
| 2023-05-01 | 37.86 | $9.96 | 201700 |
| 2023-04-28 | 38.40 | $10.04 | 148900 |
| 2023-04-27 | 38.98 | $9.95 | 271440 |
| 2023-04-26 | 39.18 | $9.93 | 304200 |
| 2023-04-25 | 39.50 | $10.12 | 528233 |
| 2023-04-24 | 39.97 | $10.00 | 121324 |
| 2023-04-21 | 40.48 | $10.01 | 165300 |
| 2023-04-20 | 40.41 | $9.98 | 179411 |
| 2023-04-19 | 40.43 | $10.11 | 275315 |
| 2023-04-18 | 40.57 | $10.07 | 251689 |
| 2023-04-17 | 40.73 | $10.28 | 347420 |
| 2023-04-14 | 41.00 | $10.14 | 260718 |
| 2023-04-13 | 41.16 | $10.16 | 191410 |
| 2023-04-12 | 41.02 | $10.05 | 237146 |
| 2023-04-11 | 40.89 | $10.08 | 194244 |
| 2023-04-10 | 40.71 | $10.08 | 241016 |
| 2023-04-06 | 40.52 | $10.20 | 114500 |
| 2023-04-05 | 40.61 | $10.17 | 164938 |
| 2023-04-04 | 40.71 | $10.29 | 227300 |
| 2023-04-03 | 40.86 | $10.31 | 166000 |
| 2023-03-31 | 41.12 | $10.30 | 298701 |
| 2023-03-30 | 41.15 | $10.18 | 281718 |
| 2023-03-29 | 40.87 | $10.19 | 258000 |
| 2023-03-28 | 40.48 | $10.03 | 177029 |
| 2023-03-27 | 39.61 | $9.99 | 252700 |
| 2023-03-24 | 38.72 | $9.94 | 220568 |
| 2023-03-23 | 37.41 | $9.73 | 310300 |
| 2023-03-22 | 36.11 | $9.75 | 349948 |
| 2023-03-21 | 34.75 | $9.89 | 315211 |
| 2023-03-20 | 33.41 | $9.75 | 555821 |
| 2023-03-17 | 32.00 | $9.87 | 768600 |
| 2023-03-16 | 30.25 | $10.09 | 341754 |
| 2023-03-15 | 28.46 | $10.33 | 439009 |
| 2023-03-14 | 26.81 | $10.51 | 367340 |
| 2023-03-13 | 25.22 | $10.50 | 455850 |
| 2023-03-10 | 23.35 | $10.67 | 597000 |
| 2023-03-09 | 21.61 | $11.20 | 462039 |
| 2023-03-08 | 20.27 | $11.70 | 298700 |
| 2023-03-07 | 19.24 | $11.66 | 263128 |
| 2023-03-06 | 18.17 | $11.85 | 448920 |
| 2023-03-03 | 17.25 | $11.81 | 257713 |
| 2023-03-02 | 16.28 | $11.72 | 330000 |
| 2023-03-01 | 14.88 | $11.50 | 341900 |
| 2023-02-28 | 13.27 | $11.56 | 1.1M |
| 2023-02-27 | 11.58 | $12.85 | 228500 |
| 2023-02-24 | 11.85 | $12.90 | 132400 |
| 2023-02-23 | 12.39 | $12.92 | 242700 |
| 2023-02-22 | 12.97 | $12.67 | 95500 |
| 2023-02-21 | 12.91 | $12.65 | 199500 |
| 2023-02-17 | 12.87 | $12.83 | 310400 |
| 2023-02-16 | 12.83 | $12.63 | 184701 |
| 2023-02-15 | 12.44 | $12.70 | 191446 |
| 2023-02-14 | 12.03 | $12.70 | 187600 |
| 2023-02-13 | 11.86 | $12.77 | 155610 |
| 2023-02-10 | 11.80 | $12.70 | 233300 |
| 2023-02-09 | 11.51 | $12.71 | 230500 |
| 2023-02-08 | 11.51 | $12.85 | 257700 |
| 2023-02-07 | 11.87 | $13.02 | 248400 |
| 2023-02-06 | 12.46 | $13.08 | 112408 |
| 2023-02-03 | 12.76 | $13.24 | 209300 |
| 2023-02-02 | 12.86 | $13.33 | 210632 |
| 2023-02-01 | 12.68 | $13.29 | 130400 |
| 2023-01-31 | 12.65 | $13.23 | 161800 |
| 2023-01-30 | 12.80 | $13.20 | 149038 |
| 2023-01-27 | 12.83 | $13.30 | 295200 |
| 2023-01-26 | 12.65 | $13.26 | 96400 |
| 2023-01-25 | 12.88 | $13.16 | 68253 |
| 2023-01-24 | 13.22 | $13.27 | 116940 |
| 2023-01-23 | 13.36 | $13.32 | 89800 |
| 2023-01-20 | 13.47 | $13.23 | 127929 |
| 2023-01-19 | 14.01 | $13.08 | 157300 |
| 2023-01-18 | 14.63 | $13.21 | 99800 |
| 2023-01-17 | 14.91 | $13.37 | 140200 |
| 2023-01-13 | 14.78 | $13.26 | 97200 |
| 2023-01-12 | 14.98 | $13.26 | 168300 |
| 2023-01-11 | 15.20 | $13.17 | 198700 |
| 2023-01-10 | 15.62 | $13.07 | 98800 |
| 2023-01-09 | 16.22 | $13.02 | 124500 |
| 2023-01-06 | 16.85 | $12.95 | 199500 |
| 2023-01-05 | 17.63 | $13.05 | 142934 |
| 2023-01-04 | 18.31 | $13.19 | 161842 |
| 2023-01-03 | 18.84 | $13.03 | 498900 |
| 2022-12-30 | 19.42 | $12.94 | 387540 |
| 2022-12-29 | 20.03 | $13.11 | 294449 |
| 2022-12-28 | 20.72 | $12.90 | 254333 |
| 2022-12-27 | 21.21 | $12.93 | 290300 |
| 2022-12-23 | 21.73 | $13.00 | 290500 |
| 2022-12-22 | 22.27 | $12.74 | 264614 |
| 2022-12-21 | 22.26 | $12.71 | 332200 |
| 2022-12-20 | 22.37 | $12.49 | 296700 |
| 2022-12-19 | 21.81 | $12.50 | 232935 |
| 2022-12-16 | 21.32 | $12.50 | 1.2M |
| 2022-12-15 | 20.80 | $12.80 | 276504 |
| 2022-12-14 | 20.63 | $12.98 | 397915 |
| 2022-12-13 | 21.11 | $13.03 | 234723 |
| 2022-12-12 | 21.62 | $12.77 | 244126 |
| 2022-12-09 | 21.45 | $12.73 | 187300 |
| 2022-12-08 | 21.35 | $12.66 | 151600 |
| 2022-12-07 | 21.06 | $12.69 | 187900 |
| 2022-12-06 | 20.77 | $12.63 | 153806 |
| 2022-12-05 | 20.47 | $12.79 | 154600 |
| 2022-12-02 | 20.51 | $13.00 | 186300 |
| 2022-12-01 | 20.91 | $13.22 | 104138 |
| 2022-11-30 | 21.72 | $13.28 | 197440 |
| 2022-11-29 | 22.56 | $13.35 | 121837 |
| 2022-11-28 | 23.69 | $13.23 | 160752 |
| 2022-11-25 | 24.89 | $13.54 | 81636 |
| 2022-11-23 | 25.56 | $13.53 | 104600 |
| 2022-11-22 | 26.26 | $13.50 | 131818 |
| 2022-11-21 | 27.09 | $13.43 | 127021 |
| 2022-11-18 | 28.18 | $13.35 | 226833 |
| 2022-11-17 | 29.33 | $13.41 | 74700 |
| 2022-11-16 | 29.95 | $13.45 | 105000 |
| 2022-11-15 | 30.50 | $13.43 | 128728 |
| 2022-11-14 | 30.87 | $13.28 | 156300 |
| 2022-11-11 | 31.38 | $13.34 | 194340 |
| 2022-11-10 | 31.63 | $13.42 | 120224 |
| 2022-11-09 | 31.75 | $13.11 | 149640 |
| 2022-11-08 | 32.04 | $13.30 | 174509 |
| 2022-11-07 | 32.08 | $13.30 | 407744 |
| 2022-11-04 | 32.13 | $13.06 | 238920 |
| 2022-11-03 | 32.70 | $12.60 | 414454 |
| 2022-11-02 | 34.03 | $11.80 | 186700 |
| 2022-11-01 | 34.73 | $11.90 | 112136 |
| 2022-10-31 | 35.62 | $11.83 | 127409 |
| 2022-10-28 | 36.59 | $11.95 | 135700 |
| 2022-10-27 | 37.67 | $11.79 | 137800 |
| 2022-10-26 | 38.80 | $11.87 | 77549 |
| 2022-10-25 | 40.04 | $11.94 | 168300 |
| 2022-10-24 | 41.35 | $11.52 | 173200 |
| 2022-10-21 | 41.82 | $11.39 | 102200 |
| 2022-10-20 | 41.97 | $11.43 | 133707 |
| 2022-10-19 | 42.24 | $11.39 | 107000 |
| 2022-10-18 | 42.53 | $11.49 | 123100 |
| 2022-10-17 | 42.96 | $11.34 | 163000 |
| 2022-10-14 | 42.98 | $11.21 | 166600 |
| 2022-10-13 | 42.84 | $11.27 | 190600 |
| 2022-10-12 | 42.25 | $11.08 | 126900 |
| 2022-10-11 | 41.73 | $10.97 | 196131 |
| 2022-10-10 | 40.99 | $10.84 | 304500 |
| 2022-10-07 | 40.30 | $11.11 | 197300 |
| 2022-10-06 | 39.73 | $11.32 | 134000 |
| 2022-10-05 | 39.39 | $11.46 | 158200 |
| 2022-10-04 | 39.03 | $11.64 | 291043 |
| 2022-10-03 | 38.66 | $11.05 | 265300 |
| 2022-09-30 | 36.92 | $10.93 | 320900 |
| 2022-09-29 | 35.24 | $10.92 | 310829 |
| 2022-09-28 | 33.48 | $11.48 | 253800 |
| 2022-09-27 | 31.86 | $11.29 | 266707 |
| 2022-09-26 | 30.16 | $11.25 | 438600 |
| 2022-09-23 | 28.37 | $11.70 | 351411 |
| 2022-09-22 | 26.78 | $12.14 | 333900 |
| 2022-09-21 | 25.62 | $12.20 | 184438 |
| 2022-09-20 | 24.40 | $12.12 | 224423 |
| 2022-09-19 | 23.05 | $12.39 | 206629 |
| 2022-09-16 | 21.86 | $12.42 | 756200 |
| 2022-09-15 | 20.62 | $12.71 | 279049 |
| 2022-09-14 | 19.76 | $13.05 | 248304 |
| 2022-09-13 | 19.40 | $13.10 | 226625 |
| 2022-09-12 | 19.14 | $13.46 | 305900 |
| 2022-09-09 | 19.36 | $13.43 | 160913 |
| 2022-09-08 | 19.68 | $13.35 | 308000 |
| 2022-09-07 | 19.67 | $13.25 | 183607 |
| 2022-09-06 | 19.45 | $13.12 | 314223 |
| 2022-09-02 | 19.18 | $13.32 | 90347 |
| 2022-09-01 | 19.41 | $13.40 | 204901 |
| 2022-08-31 | 19.64 | $13.56 | 120800 |
| 2022-08-30 | 20.35 | $13.52 | 105135 |
| 2022-08-29 | 21.26 | $13.71 | 149753 |
| 2022-08-26 | 22.22 | $13.81 | 130000 |
| 2022-08-25 | 22.86 | $13.89 | 116500 |
| 2022-08-24 | 23.22 | $13.94 | 139100 |
| 2022-08-23 | 23.60 | $13.83 | 143612 |
| 2022-08-22 | 24.19 | $13.69 | 246700 |
| 2022-08-19 | 24.56 | $13.86 | 216800 |
| 2022-08-18 | 24.39 | $14.08 | 214932 |
| 2022-08-17 | 24.10 | $13.94 | 223142 |
| 2022-08-16 | 23.70 | $14.28 | 232426 |
| 2022-08-15 | 22.79 | $14.16 | 293249 |
| 2022-08-12 | 21.93 | $14.16 | 343335 |
| 2022-08-11 | 20.54 | $14.10 | 260122 |
| 2022-08-10 | 19.23 | $13.95 | 365000 |
| 2022-08-09 | 18.11 | $13.63 | 281831 |
| 2022-08-08 | 17.42 | $13.62 | 250825 |
| 2022-08-05 | 16.74 | $13.38 | 443900 |
| 2022-08-04 | 16.35 | $13.19 | 931218 |
| 2022-08-03 | 15.94 | $13.10 | 159200 |
| 2022-08-02 | 16.66 | $13.04 | 142931 |
| 2022-08-01 | 17.48 | $13.02 | 149800 |
| 2022-07-29 | 18.34 | $12.94 | 127100 |
| 2022-07-28 | 19.22 | $12.96 | 153333 |
| 2022-07-27 | 20.09 | $12.82 | 133402 |
| 2022-07-26 | 20.60 | $12.72 | 117200 |
| 2022-07-25 | 20.91 | $12.73 | 126247 |
| 2022-07-22 | 21.36 | $12.84 | 98865 |
| 2022-07-21 | 22.05 | $12.83 | 91900 |
| 2022-07-20 | 22.66 | $12.87 | 130453 |
| 2022-07-19 | 23.34 | $12.79 | 204436 |
| 2022-07-18 | 23.76 | $12.62 | 101306 |
| 2022-07-15 | 24.00 | $12.58 | 186953 |
| 2022-07-14 | 24.01 | $12.47 | 195922 |
| 2022-07-13 | 23.97 | $12.75 | 171610 |
| 2022-07-12 | 24.33 | $12.82 | 80033 |
| 2022-07-11 | 24.86 | $12.81 | 156900 |
| 2022-07-08 | 25.47 | $12.93 | 143918 |
| 2022-07-07 | 26.15 | $12.88 | 159000 |
| 2022-07-06 | 26.67 | $12.73 | 252300 |
| 2022-07-05 | 27.22 | $12.85 | 182531 |
| 2022-07-01 | 27.72 | $12.85 | 163500 |
| 2022-06-30 | 28.24 | $12.53 | 286827 |
| 2022-06-29 | 28.29 | $12.47 | 227745 |
| 2022-06-28 | 28.52 | $12.54 | 316341 |
| 2022-06-27 | 28.89 | $12.55 | 189400 |
| 2022-06-24 | 28.95 | $12.45 | 248100 |
| 2022-06-23 | 28.61 | $12.21 | 256500 |
| 2022-06-22 | 28.07 | $12.25 | 187058 |
| 2022-06-21 | 27.33 | $12.25 | 287826 |
| 2022-06-17 | 26.58 | $12.05 | 1.1M |
| 2022-06-16 | 25.32 | $11.87 | 632012 |
| 2022-06-15 | 23.92 | $12.30 | 465700 |
| 2022-06-14 | 22.81 | $12.68 | 600905 |
| 2022-06-13 | 22.07 | $12.72 | 662000 |
| 2022-06-10 | 21.34 | $13.46 | 300837 |
| 2022-06-09 | 21.49 | $13.56 | 280900 |
| 2022-06-08 | 22.30 | $13.54 | 283848 |
| 2022-06-07 | 22.88 | $13.66 | 277200 |
| 2022-06-06 | 23.48 | $13.59 | 135105 |
| 2022-06-03 | 23.89 | $13.47 | 170146 |
| 2022-06-02 | 24.23 | $13.55 | 127121 |
| 2022-06-01 | 24.63 | $13.54 | 156800 |
| 2022-05-31 | 25.05 | $13.43 | 265436 |
| 2022-05-27 | 25.49 | $13.68 | 396800 |
| 2022-05-26 | 25.96 | $13.25 | 179000 |
| 2022-05-25 | 25.75 | $13.04 | 196401 |
| 2022-05-24 | 24.72 | $12.77 | 175100 |
| 2022-05-23 | 23.39 | $13.01 | 286700 |
| 2022-05-20 | 22.00 | $12.70 | 392100 |
| 2022-05-19 | 20.54 | $12.94 | 417200 |
| 2022-05-18 | 19.46 | $13.19 | 352940 |
| 2022-05-17 | 18.68 | $13.61 | 286420 |
| 2022-05-16 | 18.49 | $13.56 | 315400 |
| 2022-05-13 | 17.86 | $13.38 | 475300 |
| 2022-05-12 | 16.94 | $13.35 | 266015 |
| 2022-05-11 | 15.93 | $13.52 | 139200 |
| 2022-05-10 | 15.49 | $13.65 | 335800 |
| 2022-05-09 | 15.02 | $13.58 | 404906 |
| 2022-05-06 | 14.59 | $13.93 | 130233 |
| 2022-05-05 | 14.45 | $13.75 | 176121 |
| 2022-05-04 | 14.17 | $14.00 | 215400 |
| 2022-05-03 | 14.05 | $13.65 | 198000 |
| 2022-05-02 | 12.75 | $13.43 | 332500 |
| 2022-04-29 | 11.38 | $13.70 | 127348 |
| 2022-04-28 | 10.86 | $13.93 | 286518 |
| 2022-04-27 | 10.25 | $13.80 | 201437 |
| 2022-04-26 | 9.19 | $13.56 | 204200 |
| 2022-04-25 | 8.07 | $14.00 | 205300 |
| 2022-04-22 | 7.33 | $13.99 | 294100 |
| 2022-04-21 | 7.06 | $14.25 | 207344 |
| 2022-04-20 | 7.35 | $14.27 | 260002 |
| 2022-04-19 | 7.48 | $14.27 | 199239 |
| 2022-04-18 | 7.65 | $14.33 | 166900 |
| 2022-04-14 | 7.69 | $14.26 | 166511 |
| 2022-04-13 | 7.86 | $14.32 | 91851 |
| 2022-04-12 | 8.18 | $14.10 | 224400 |
| 2022-04-11 | 8.58 | $14.14 | 160800 |
| 2022-04-08 | 8.82 | $14.16 | 120100 |
| 2022-04-07 | 9.04 | $14.05 | 204823 |
| 2022-04-06 | 9.22 | $14.10 | 141400 |
| 2022-04-05 | 9.66 | $14.28 | 216200 |
| 2022-04-04 | 10.01 | $14.31 | 214842 |
| 2022-04-01 | 10.38 | $14.36 | 147600 |
| 2022-03-31 | 10.23 | $14.30 | 280100 |
| 2022-03-30 | 10.08 | $14.26 | 217323 |
| 2022-03-29 | 10.50 | $14.15 | 224600 |
| 2022-03-28 | 10.74 | $14.11 | 200500 |
| 2022-03-25 | 11.22 | $14.09 | 179721 |
| 2022-03-24 | 11.62 | $13.95 | 133233 |
| 2022-03-23 | 11.74 | $13.88 | 170937 |
| 2022-03-22 | 11.71 | $13.91 | 125900 |
| 2022-03-21 | 11.68 | $13.89 | 356846 |
| 2022-03-18 | 11.66 | $13.58 | 991780 |
| 2022-03-17 | 11.55 | $13.86 | 298654 |
| 2022-03-16 | 11.18 | $13.54 | 377399 |
| 2022-03-15 | 10.74 | $13.99 | 437815 |
| 2022-03-14 | 11.31 | $13.99 | 499045 |
| 2022-03-11 | 11.78 | $13.93 | 167300 |
| 2022-03-10 | 12.15 | $13.99 | 248207 |
| 2022-03-09 | 12.39 | $13.92 | 127941 |
| 2022-03-08 | 12.77 | $13.85 | 292700 |
| 2022-03-07 | 12.73 | $13.80 | 275800 |
| 2022-03-04 | 13.07 | $14.08 | 187048 |
| 2022-03-03 | 13.47 | $14.08 | 187139 |
| 2022-03-02 | 14.12 | $13.98 | 295632 |
| 2022-03-01 | 14.55 | $13.65 | 164438 |
| 2022-02-28 | 14.40 | $13.74 | 176700 |
| 2022-02-25 | 14.11 | $13.71 | 150506 |
| 2022-02-24 | 13.85 | $13.49 | 361600 |
| 2022-02-23 | 13.06 | $13.47 | 213153 |
| 2022-02-22 | 13.05 | $13.54 | 248507 |
| 2022-02-18 | 12.84 | $13.64 | 196940 |
| 2022-02-17 | 13.09 | $13.78 | 133503 |
| 2022-02-16 | 13.58 | $13.81 | 162707 |
| 2022-02-15 | 14.13 | $13.70 | 113100 |
| 2022-02-14 | 14.27 | $13.62 | 204218 |
| 2022-02-11 | 14.41 | $13.89 | 242200 |
| 2022-02-10 | 14.88 | $13.82 | 138400 |
| 2022-02-09 | 15.49 | $13.87 | 131800 |
| 2022-02-08 | 16.30 | $13.89 | 209902 |
| 2022-02-07 | 17.07 | $13.84 | 151001 |
| 2022-02-04 | 17.91 | $13.73 | 161600 |
| 2022-02-03 | 18.55 | $13.71 | 125600 |
| 2022-02-02 | 19.42 | $13.74 | 169200 |
| 2022-02-01 | 20.20 | $13.65 | 155132 |
| 2022-01-31 | 20.72 | $13.54 | 217040 |
| 2022-01-28 | 20.98 | $13.40 | 180318 |
| 2022-01-27 | 20.84 | $13.30 | 175736 |
| 2022-01-26 | 20.90 | $13.30 | 188100 |
| 2022-01-25 | 20.96 | $13.38 | 208500 |
| 2022-01-24 | 20.70 | $13.10 | 498100 |
| 2022-01-21 | 19.67 | $13.23 | 327000 |
| 2022-01-20 | 19.43 | $13.59 | 218803 |
| 2022-01-19 | 20.09 | $13.69 | 193200 |
| 2022-01-18 | 21.01 | $13.71 | 230730 |
| 2022-01-14 | 21.94 | $13.67 | 210000 |
| 2022-01-13 | 22.69 | $13.63 | 161400 |
| 2022-01-12 | 23.71 | $13.80 | 217346 |
| 2022-01-11 | 24.57 | $13.65 | 138106 |
| 2022-01-10 | 24.98 | $13.61 | 168507 |
| 2022-01-07 | 25.42 | $13.64 | 123338 |
| 2022-01-06 | 25.64 | $13.52 | 170112 |
| 2022-01-05 | 25.87 | $13.52 | 207240 |
| 2022-01-04 | 26.11 | $13.64 | 218700 |
| 2022-01-03 | 26.71 | $13.59 | 226410 |
| 2021-12-31 | 27.19 | $13.51 | 314393 |
| 2021-12-30 | 27.41 | $13.43 | 329300 |
| 2021-12-29 | 27.64 | $13.48 | 227300 |
| 2021-12-28 | 27.94 | $13.54 | 207447 |
| 2021-12-27 | 28.39 | $13.59 | 195200 |
| 2021-12-23 | 28.63 | $13.52 | 187619 |
| 2021-12-22 | 28.99 | $13.40 | 182243 |
| 2021-12-21 | 28.82 | $13.24 | 467841 |
| 2021-12-20 | 28.64 | $13.25 | 389437 |
| 2021-12-17 | 27.75 | $13.18 | 863934 |
| 2021-12-16 | 27.10 | $13.42 | 332219 |
| 2021-12-15 | 26.63 | $13.82 | 306244 |
| 2021-12-14 | 26.84 | $13.84 | 298412 |
| 2021-12-13 | 27.33 | $13.79 | 162148 |
| 2021-12-10 | 27.87 | $13.95 | 139600 |
| 2021-12-09 | 28.68 | $13.83 | 191500 |
| 2021-12-08 | 29.21 | $13.92 | 232630 |
| 2021-12-07 | 29.77 | $13.89 | 180124 |
| 2021-12-06 | 30.82 | $13.75 | 229003 |
| 2021-12-03 | 31.61 | $13.59 | 155822 |
| 2021-12-02 | 31.79 | $13.58 | 262800 |
| 2021-12-01 | 31.98 | $13.24 | 184000 |
| 2021-11-30 | 31.86 | $13.35 | 184615 |
| 2021-11-29 | 31.19 | $13.45 | 188700 |
| 2021-11-26 | 30.74 | $13.49 | 202845 |
| 2021-11-24 | 30.18 | $13.61 | 84800 |
| 2021-11-23 | 30.28 | $13.65 | 138300 |
| 2021-11-22 | 30.31 | $13.53 | 161028 |
| 2021-11-19 | 30.37 | $13.55 | 184900 |
| 2021-11-18 | 30.43 | $13.70 | 189526 |
| 2021-11-17 | 30.57 | $13.69 | 198034 |
| 2021-11-16 | 31.00 | $13.72 | 733219 |
| 2021-11-15 | 31.46 | $13.73 | 748739 |
| 2021-11-12 | 32.49 | $14.04 | 463100 |
| 2021-11-11 | 33.92 | $14.18 | 175113 |
| 2021-11-10 | 35.33 | $13.98 | 216300 |
| 2021-11-09 | 36.89 | $14.06 | 474335 |
| 2021-11-08 | 38.35 | $14.34 | 169300 |
| 2021-11-05 | 38.74 | $14.34 | 174556 |
| 2021-11-04 | 39.15 | $14.28 | 207829 |
| 2021-11-03 | 39.68 | $14.32 | 240100 |
| 2021-11-02 | 39.86 | $14.35 | 156045 |
| 2021-11-01 | 40.08 | $14.28 | 167500 |
| 2021-10-29 | 40.20 | $14.36 | 144800 |
| 2021-10-28 | 40.47 | $14.35 | 87107 |
| 2021-10-27 | 40.89 | $14.19 | 99126 |
| 2021-10-26 | 41.45 | $14.25 | 118716 |
| 2021-10-25 | 41.70 | $14.31 | 161120 |
| 2021-10-22 | 41.92 | $14.31 | 103400 |
| 2021-10-21 | 41.94 | $14.36 | 94242 |
| 2021-10-20 | 41.97 | $14.28 | 122104 |
| 2021-10-19 | 42.01 | $14.26 | 127900 |
| 2021-10-18 | 42.27 | $14.14 | 140600 |
| 2021-10-15 | 42.60 | $14.20 | 177300 |
| 2021-10-14 | 42.73 | $14.17 | 174039 |
| 2021-10-13 | 42.86 | $14.24 | 210500 |
| 2021-10-12 | 43.10 | $14.14 | 143535 |
| 2021-10-11 | 43.42 | $14.12 | 119007 |
| 2021-10-08 | 43.70 | $14.20 | 309000 |
| 2021-10-07 | 44.01 | $14.10 | 171600 |
| 2021-10-06 | 44.22 | $14.23 | 178456 |
| 2021-10-05 | 44.51 | $14.09 | 202205 |
| 2021-10-04 | 44.94 | $14.01 | 454900 |
| 2021-10-01 | 45.44 | $13.98 | 410300 |
| 2021-09-30 | 46.02 | $13.57 | 318710 |
| 2021-09-29 | 46.80 | $13.68 | 196400 |
| 2021-09-28 | 47.86 | $13.49 | 348401 |
| 2021-09-27 | 48.97 | $13.63 | 135601 |
| 2021-09-24 | 49.92 | $13.60 | 137402 |
| 2021-09-23 | 50.95 | $13.62 | 176600 |
| 2021-09-22 | 52.03 | $13.54 | 242200 |
| 2021-09-21 | 53.22 | $13.47 | 182826 |
| 2021-09-20 | 54.53 | $13.36 | 531334 |
| 2021-09-17 | 56.05 | $13.54 | 514600 |
| 2021-09-16 | 56.96 | $13.70 | 218093 |
| 2021-09-15 | 57.60 | $13.94 | 378072 |
| 2021-09-14 | 58.27 | $14.13 | 279200 |
| 2021-09-13 | 58.19 | $14.09 | 295124 |
| 2021-09-10 | 58.11 | $14.11 | 125836 |
| 2021-09-09 | 57.68 | $14.25 | 146235 |
| 2021-09-08 | 57.25 | $14.17 | 166219 |
| 2021-09-07 | 56.80 | $14.10 | 258900 |
| 2021-09-03 | 56.33 | $14.30 | 130400 |
| 2021-09-02 | 55.52 | $14.38 | 115228 |
| 2021-09-01 | 54.66 | $14.24 | 152600 |
| 2021-08-31 | 53.73 | $14.29 | 145749 |
| 2021-08-30 | 52.75 | $14.30 | 154008 |
| 2021-08-27 | 51.67 | $14.39 | 133845 |
| 2021-08-26 | 50.52 | $14.19 | 197152 |
| 2021-08-25 | 49.33 | $14.29 | 244710 |
| 2021-08-24 | 48.09 | $14.06 | 212000 |
| 2021-08-23 | 46.80 | $14.08 | 242542 |
| 2021-08-20 | 45.43 | $14.15 | 119001 |
| 2021-08-19 | 44.00 | $13.75 | 282744 |
| 2021-08-18 | 42.50 | $14.12 | 174700 |
| 2021-08-17 | 40.54 | $14.26 | 157000 |
| 2021-08-16 | 38.41 | $14.38 | 186255 |
| 2021-08-13 | 36.06 | $14.35 | 121500 |
| 2021-08-12 | 33.58 | $14.26 | 93000 |
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