Is Ermenegildo Zegna N.V. (ZGN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ermenegildo Zegna N.V. (ZGN) research center and poll results.
NYSE : ZGN
Ermenegildo Zegna N.V. — Technical Indicators
$14.825 USD
-$0.03 (-0.17%)
- Volume
- 130.73K
- Average Volume
- 1.24M
- Market Capitalization
- $3.98B
- P/E Ratio
- 34.82
- Dividend Yield
- 0.92%
- Price Target
- $14.00
- Year High
- $15.44
- Year Low
- $7.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $1.59
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.00
2026-07-31
Close Price
$14.84
Vol: 128686
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.98
Average
10.88
Maximum
15.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 14.00 | $14.84 | 128686 |
| 2026-07-30 | 13.92 | $14.85 | 958422 |
| 2026-07-29 | 13.83 | $14.93 | 1.3M |
| 2026-07-28 | 13.73 | $14.97 | 1.9M |
| 2026-07-27 | 13.63 | $14.89 | 1.5M |
| 2026-07-24 | 13.54 | $14.32 | 823600 |
| 2026-07-23 | 13.47 | $13.81 | 1.4M |
| 2026-07-22 | 13.43 | $13.88 | 1.1M |
| 2026-07-21 | 13.40 | $14.21 | 1.6M |
| 2026-07-20 | 13.36 | $13.95 | 678600 |
| 2026-07-17 | 13.36 | $13.90 | 1.4M |
| 2026-07-16 | 13.36 | $14.43 | 2.0M |
| 2026-07-15 | 13.36 | $13.44 | 1.0M |
| 2026-07-14 | 13.43 | $13.02 | 789208 |
| 2026-07-13 | 13.51 | $13.16 | 1.0M |
| 2026-07-10 | 13.60 | $13.44 | 1.2M |
| 2026-07-09 | 13.65 | $13.57 | 878900 |
| 2026-07-08 | 13.71 | $13.36 | 1.3M |
| 2026-07-07 | 13.78 | $13.62 | 1.8M |
| 2026-07-06 | 13.83 | $13.48 | 1.5M |
| 2026-07-02 | 13.90 | $13.17 | 1.2M |
| 2026-07-01 | 13.98 | $12.99 | 883142 |
| 2026-06-30 | 14.06 | $13.02 | 1.7M |
| 2026-06-29 | 14.14 | $12.87 | 1.5M |
| 2026-06-26 | 14.23 | $13.15 | 3.2M |
| 2026-06-25 | 14.32 | $12.90 | 1.2M |
| 2026-06-24 | 14.39 | $13.11 | 1.4M |
| 2026-06-23 | 14.42 | $13.12 | 1.1M |
| 2026-06-22 | 14.43 | $13.52 | 1.3M |
| 2026-06-18 | 14.42 | $13.87 | 1.6M |
| 2026-06-17 | 14.40 | $13.91 | 1.4M |
| 2026-06-16 | 14.33 | $14.49 | 984909 |
| 2026-06-15 | 14.24 | $14.77 | 1.2M |
| 2026-06-12 | 14.13 | $14.70 | 1.4M |
| 2026-06-11 | 14.03 | $14.90 | 2.2M |
| 2026-06-10 | 13.92 | $14.40 | 2.4M |
| 2026-06-09 | 13.82 | $14.78 | 2.3M |
| 2026-06-08 | 13.70 | $14.82 | 1.1M |
| 2026-06-05 | 13.62 | $14.65 | 1.6M |
| 2026-06-04 | 13.54 | $14.92 | 1.5M |
| 2026-06-03 | 13.44 | $14.73 | 1.8M |
| 2026-06-02 | 13.31 | $14.60 | 1.8M |
| 2026-06-01 | 13.17 | $14.49 | 1.2M |
| 2026-05-29 | 13.07 | $14.70 | 1.3M |
| 2026-05-28 | 12.94 | $14.92 | 1.6M |
| 2026-05-27 | 12.77 | $14.41 | 941029 |
| 2026-05-26 | 12.64 | $13.68 | 727500 |
| 2026-05-22 | 12.55 | $13.30 | 357913 |
| 2026-05-21 | 12.48 | $13.35 | 684442 |
| 2026-05-20 | 12.41 | $13.38 | 801800 |
| 2026-05-19 | 12.34 | $12.52 | 721400 |
| 2026-05-18 | 12.32 | $12.69 | 480000 |
| 2026-05-15 | 12.31 | $12.58 | 447300 |
| 2026-05-14 | 12.29 | $12.68 | 976436 |
| 2026-05-13 | 12.23 | $12.71 | 633600 |
| 2026-05-12 | 12.17 | $12.39 | 614722 |
| 2026-05-11 | 12.13 | $12.51 | 846500 |
| 2026-05-08 | 12.07 | $13.16 | 889100 |
| 2026-05-07 | 11.99 | $13.05 | 1.1M |
| 2026-05-06 | 11.92 | $12.94 | 1.2M |
| 2026-05-05 | 11.82 | $12.12 | 480248 |
| 2026-05-04 | 11.74 | $11.83 | 628600 |
| 2026-05-01 | 11.68 | $12.44 | 1.3M |
| 2026-04-30 | 11.59 | $12.12 | 1.1M |
| 2026-04-29 | 11.52 | $11.51 | 706445 |
| 2026-04-28 | 11.47 | $11.79 | 678010 |
| 2026-04-27 | 11.37 | $11.89 | 1.1M |
| 2026-04-24 | 11.26 | $11.96 | 1.1M |
| 2026-04-23 | 11.16 | $11.96 | 577930 |
| 2026-04-22 | 11.08 | $12.02 | 719600 |
| 2026-04-21 | 10.99 | $12.14 | 578400 |
| 2026-04-20 | 10.88 | $12.35 | 594340 |
| 2026-04-17 | 10.75 | $12.15 | 636413 |
| 2026-04-16 | 10.60 | $11.55 | 396522 |
| 2026-04-15 | 10.50 | $11.50 | 552022 |
| 2026-04-14 | 10.41 | $11.54 | 618327 |
| 2026-04-13 | 10.33 | $11.46 | 460137 |
| 2026-04-10 | 10.24 | $11.51 | 507000 |
| 2026-04-09 | 10.17 | $11.55 | 753100 |
| 2026-04-08 | 10.12 | $11.05 | 676100 |
| 2026-04-07 | 10.10 | $10.38 | 696200 |
| 2026-04-06 | 10.10 | $10.72 | 540900 |
| 2026-04-02 | 10.09 | $10.55 | 732508 |
| 2026-04-01 | 10.10 | $10.86 | 843718 |
| 2026-03-31 | 10.10 | $10.42 | 572000 |
| 2026-03-30 | 10.13 | $9.85 | 732800 |
| 2026-03-27 | 10.20 | $9.76 | 536331 |
| 2026-03-26 | 10.28 | $9.91 | 628700 |
| 2026-03-25 | 10.36 | $10.23 | 495000 |
| 2026-03-24 | 10.43 | $10.23 | 867346 |
| 2026-03-23 | 10.48 | $10.01 | 801600 |
| 2026-03-20 | 10.53 | $9.68 | 1.5M |
| 2026-03-19 | 10.62 | $9.25 | 795800 |
| 2026-03-18 | 10.73 | $9.51 | 678300 |
| 2026-03-17 | 10.82 | $9.75 | 560510 |
| 2026-03-16 | 10.92 | $9.90 | 837407 |
| 2026-03-13 | 10.98 | $9.70 | 720443 |
| 2026-03-12 | 11.04 | $10.05 | 834030 |
| 2026-03-11 | 11.08 | $10.55 | 399743 |
| 2026-03-10 | 11.09 | $10.72 | 477128 |
| 2026-03-09 | 11.08 | $10.41 | 812900 |
| 2026-03-06 | 11.08 | $10.47 | 729200 |
| 2026-03-05 | 11.06 | $10.66 | 734024 |
| 2026-03-04 | 11.01 | $10.95 | 769422 |
| 2026-03-03 | 10.93 | $11.02 | 776500 |
| 2026-03-02 | 10.82 | $11.30 | 1.1M |
| 2026-02-27 | 10.69 | $11.27 | 740124 |
| 2026-02-26 | 10.58 | $11.60 | 449005 |
| 2026-02-25 | 10.44 | $11.60 | 1.2M |
| 2026-02-24 | 10.32 | $11.10 | 802400 |
| 2026-02-23 | 10.25 | $11.08 | 788140 |
| 2026-02-20 | 10.18 | $11.45 | 688400 |
| 2026-02-19 | 10.10 | $11.46 | 812200 |
| 2026-02-18 | 10.03 | $11.26 | 825000 |
| 2026-02-17 | 9.94 | $11.84 | 1.6M |
| 2026-02-13 | 9.83 | $11.04 | 416700 |
| 2026-02-12 | 9.83 | $10.98 | 691201 |
| 2026-02-11 | 9.82 | $10.81 | 409336 |
| 2026-02-10 | 9.82 | $10.76 | 827465 |
| 2026-02-09 | 9.81 | $10.50 | 451518 |
| 2026-02-06 | 9.83 | $10.39 | 703133 |
| 2026-02-05 | 9.85 | $10.03 | 864812 |
| 2026-02-04 | 9.87 | $9.71 | 645100 |
| 2026-02-03 | 9.92 | $9.31 | 1.3M |
| 2026-02-02 | 9.98 | $9.00 | 834400 |
| 2026-01-30 | 10.05 | $8.69 | 1.2M |
| 2026-01-29 | 10.13 | $8.94 | 566900 |
| 2026-01-28 | 10.20 | $8.86 | 875511 |
| 2026-01-27 | 10.27 | $9.27 | 626600 |
| 2026-01-26 | 10.33 | $9.59 | 492800 |
| 2026-01-23 | 10.38 | $9.62 | 662016 |
| 2026-01-22 | 10.42 | $9.87 | 688900 |
| 2026-01-21 | 10.46 | $10.05 | 1.1M |
| 2026-01-20 | 10.49 | $9.56 | 1.3M |
| 2026-01-16 | 10.53 | $9.56 | 2.2M |
| 2026-01-15 | 10.57 | $11.02 | 471300 |
| 2026-01-14 | 10.53 | $10.85 | 344100 |
| 2026-01-13 | 10.50 | $10.80 | 497500 |
| 2026-01-12 | 10.48 | $10.67 | 548646 |
| 2026-01-09 | 10.48 | $10.84 | 794131 |
| 2026-01-08 | 10.46 | $10.81 | 646803 |
| 2026-01-07 | 10.43 | $10.46 | 427141 |
| 2026-01-06 | 10.43 | $10.70 | 610400 |
| 2026-01-05 | 10.43 | $10.41 | 632742 |
| 2026-01-02 | 10.44 | $10.43 | 565107 |
| 2025-12-31 | 10.47 | $10.25 | 283826 |
| 2025-12-30 | 10.48 | $10.32 | 247300 |
| 2025-12-29 | 10.50 | $10.39 | 292527 |
| 2025-12-26 | 10.51 | $10.47 | 236511 |
| 2025-12-24 | 10.52 | $10.46 | 175902 |
| 2025-12-23 | 10.53 | $10.57 | 434600 |
| 2025-12-22 | 10.51 | $10.63 | 506043 |
| 2025-12-19 | 10.49 | $10.62 | 941834 |
| 2025-12-18 | 10.45 | $10.37 | 726706 |
| 2025-12-17 | 10.42 | $10.25 | 383400 |
| 2025-12-16 | 10.40 | $10.26 | 492600 |
| 2025-12-15 | 10.37 | $10.32 | 666318 |
| 2025-12-12 | 10.35 | $10.46 | 545306 |
| 2025-12-11 | 10.32 | $10.65 | 552600 |
| 2025-12-10 | 10.31 | $10.40 | 631746 |
| 2025-12-09 | 10.30 | $10.21 | 983200 |
| 2025-12-08 | 10.29 | $10.52 | 438300 |
| 2025-12-05 | 10.25 | $10.64 | 427907 |
| 2025-12-04 | 10.21 | $10.61 | 808014 |
| 2025-12-03 | 10.18 | $10.90 | 596000 |
| 2025-12-02 | 10.12 | $10.63 | 857100 |
| 2025-12-01 | 10.09 | $10.55 | 821118 |
| 2025-11-28 | 10.07 | $10.67 | 376113 |
| 2025-11-26 | 10.06 | $10.71 | 653723 |
| 2025-11-25 | 10.04 | $10.54 | 691746 |
| 2025-11-24 | 10.03 | $10.32 | 647712 |
| 2025-11-21 | 10.04 | $10.22 | 544588 |
| 2025-11-20 | 10.05 | $9.84 | 417612 |
| 2025-11-19 | 10.08 | $9.70 | 319500 |
| 2025-11-18 | 10.10 | $9.90 | 613200 |
| 2025-11-17 | 10.13 | $9.70 | 321407 |
| 2025-11-14 | 10.17 | $9.79 | 392914 |
| 2025-11-13 | 10.20 | $9.88 | 889630 |
| 2025-11-12 | 10.21 | $10.40 | 315023 |
| 2025-11-11 | 10.17 | $10.20 | 583900 |
| 2025-11-10 | 10.14 | $9.98 | 335700 |
| 2025-11-07 | 10.08 | $9.81 | 386307 |
| 2025-11-06 | 10.03 | $9.75 | 466527 |
| 2025-11-05 | 10.03 | $10.06 | 435700 |
| 2025-11-04 | 10.03 | $9.84 | 403600 |
| 2025-11-03 | 10.05 | $9.96 | 567308 |
| 2025-10-31 | 10.06 | $10.21 | 517010 |
| 2025-10-30 | 10.07 | $10.29 | 429148 |
| 2025-10-29 | 10.06 | $10.35 | 630700 |
| 2025-10-28 | 10.03 | $10.39 | 406328 |
| 2025-10-27 | 9.98 | $10.48 | 582013 |
| 2025-10-24 | 9.91 | $10.44 | 1.2M |
| 2025-10-23 | 9.85 | $10.43 | 630521 |
| 2025-10-22 | 9.78 | $10.15 | 632600 |
| 2025-10-21 | 9.75 | $10.47 | 935367 |
| 2025-10-20 | 9.70 | $10.52 | 739113 |
| 2025-10-17 | 9.65 | $10.44 | 1.1M |
| 2025-10-16 | 9.60 | $10.00 | 1.0M |
| 2025-10-15 | 9.59 | $9.70 | 1.2M |
| 2025-10-14 | 9.57 | $9.55 | 2.0M |
| 2025-10-13 | 9.56 | $8.76 | 740900 |
| 2025-10-10 | 9.59 | $8.87 | 1.0M |
| 2025-10-09 | 9.59 | $9.71 | 811800 |
| 2025-10-08 | 9.54 | $10.13 | 291500 |
| 2025-10-07 | 9.48 | $10.15 | 470921 |
| 2025-10-06 | 9.42 | $10.21 | 494900 |
| 2025-10-03 | 9.36 | $10.37 | 698600 |
| 2025-10-02 | 9.30 | $10.14 | 847900 |
| 2025-10-01 | 9.23 | $9.63 | 1.2M |
| 2025-09-30 | 9.16 | $9.45 | 989332 |
| 2025-09-29 | 9.10 | $9.15 | 615409 |
| 2025-09-26 | 9.07 | $9.10 | 489833 |
| 2025-09-25 | 9.03 | $9.13 | 679304 |
| 2025-09-24 | 8.99 | $9.50 | 461627 |
| 2025-09-23 | 8.93 | $9.57 | 1.0M |
| 2025-09-22 | 8.86 | $9.44 | 690801 |
| 2025-09-19 | 8.80 | $9.50 | 796400 |
| 2025-09-18 | 8.72 | $9.68 | 2.1M |
| 2025-09-17 | 8.64 | $9.35 | 1.5M |
| 2025-09-16 | 8.58 | $9.35 | 838100 |
| 2025-09-15 | 8.51 | $9.40 | 1.4M |
| 2025-09-12 | 8.44 | $8.74 | 573700 |
| 2025-09-11 | 8.41 | $8.86 | 506400 |
| 2025-09-10 | 8.38 | $8.89 | 629500 |
| 2025-09-09 | 8.33 | $9.01 | 784152 |
| 2025-09-08 | 8.26 | $9.02 | 1.0M |
| 2025-09-05 | 8.20 | $9.02 | 1.5M |
| 2025-09-04 | 8.14 | $8.72 | 1.1M |
| 2025-09-03 | 8.10 | $8.39 | 758000 |
| 2025-09-02 | 8.06 | $8.26 | 515738 |
| 2025-08-29 | 8.04 | $8.44 | 754200 |
| 2025-08-28 | 8.01 | $8.38 | 649813 |
| 2025-08-27 | 7.99 | $8.30 | 599247 |
| 2025-08-26 | 8.00 | $8.26 | 652939 |
| 2025-08-25 | 8.02 | $8.20 | 460800 |
| 2025-08-22 | 8.07 | $8.25 | 751900 |
| 2025-08-21 | 8.11 | $7.93 | 580700 |
| 2025-08-20 | 8.17 | $8.04 | 575847 |
| 2025-08-19 | 8.25 | $8.04 | 630100 |
| 2025-08-18 | 8.30 | $8.00 | 564847 |
| 2025-08-15 | 8.35 | $8.06 | 405400 |
| 2025-08-14 | 8.40 | $8.12 | 845129 |
| 2025-08-13 | 8.44 | $8.20 | 585600 |
| 2025-08-12 | 8.47 | $7.92 | 560305 |
| 2025-08-11 | 8.51 | $7.71 | 511111 |
| 2025-08-08 | 8.56 | $7.85 | 669800 |
| 2025-08-07 | 8.61 | $7.78 | 667349 |
| 2025-08-06 | 8.68 | $7.80 | 665500 |
| 2025-08-05 | 8.74 | $7.75 | 1.6M |
| 2025-08-04 | 8.81 | $7.86 | 1.3M |
| 2025-08-01 | 8.86 | $7.75 | 909944 |
| 2025-07-31 | 8.93 | $8.04 | 1.4M |
| 2025-07-30 | 8.98 | $8.41 | 1.1M |
| 2025-07-29 | 9.00 | $8.74 | 1.2M |
| 2025-07-28 | 8.99 | $9.05 | 554200 |
| 2025-07-25 | 8.96 | $9.16 | 678809 |
| 2025-07-24 | 8.93 | $9.19 | 936700 |
| 2025-07-23 | 8.91 | $9.50 | 1.1M |
| 2025-07-22 | 8.88 | $9.11 | 913525 |
| 2025-07-21 | 8.86 | $8.95 | 568400 |
| 2025-07-18 | 8.86 | $9.02 | 917900 |
| 2025-07-17 | 8.86 | $8.96 | 852830 |
| 2025-07-16 | 8.86 | $8.88 | 917500 |
| 2025-07-15 | 8.87 | $8.66 | 640400 |
| 2025-07-14 | 8.87 | $8.80 | 559323 |
| 2025-07-11 | 8.86 | $8.87 | 861902 |
| 2025-07-10 | 8.85 | $9.12 | 1.1M |
| 2025-07-09 | 8.83 | $8.95 | 1.9M |
| 2025-07-08 | 8.81 | $9.10 | 1.2M |
| 2025-07-07 | 8.78 | $8.99 | 937600 |
| 2025-07-03 | 8.76 | $9.15 | 668636 |
| 2025-07-02 | 8.73 | $8.96 | 1.1M |
| 2025-07-01 | 8.71 | $8.75 | 1.2M |
| 2025-06-30 | 8.70 | $8.55 | 1.4M |
| 2025-06-27 | 8.70 | $8.55 | 13.6M |
| 2025-06-26 | 8.71 | $8.60 | 3.5M |
| 2025-06-25 | 8.70 | $8.81 | 3.8M |
| 2025-06-24 | 8.68 | $8.84 | 1.1M |
| 2025-06-23 | 8.66 | $8.74 | 912200 |
| 2025-06-20 | 8.65 | $8.84 | 1.1M |
| 2025-06-18 | 8.63 | $9.06 | 702100 |
| 2025-06-17 | 8.61 | $9.04 | 658441 |
| 2025-06-16 | 8.59 | $9.04 | 990300 |
| 2025-06-13 | 8.57 | $8.66 | 4.0M |
| 2025-06-12 | 8.57 | $8.65 | 667337 |
| 2025-06-11 | 8.57 | $8.60 | 452029 |
| 2025-06-10 | 8.58 | $8.70 | 552930 |
| 2025-06-09 | 8.57 | $8.64 | 709900 |
| 2025-06-06 | 8.55 | $8.52 | 589904 |
| 2025-06-05 | 8.54 | $8.54 | 642300 |
| 2025-06-04 | 8.51 | $8.58 | 512900 |
| 2025-06-03 | 8.48 | $8.50 | 385907 |
| 2025-06-02 | 8.46 | $8.51 | 776403 |
| 2025-05-30 | 8.43 | $8.60 | 947900 |
| 2025-05-29 | 8.39 | $8.65 | 849200 |
| 2025-05-28 | 8.36 | $8.46 | 803400 |
| 2025-05-27 | 8.33 | $8.51 | 1.3M |
| 2025-05-23 | 8.30 | $8.41 | 2.0M |
| 2025-05-22 | 8.28 | $8.48 | 872648 |
| 2025-05-21 | 8.24 | $8.50 | 695364 |
| 2025-05-20 | 8.19 | $8.59 | 750700 |
| 2025-05-19 | 8.11 | $8.58 | 644203 |
| 2025-05-16 | 8.03 | $8.65 | 715003 |
| 2025-05-15 | 7.95 | $8.72 | 849615 |
| 2025-05-14 | 7.86 | $8.70 | 1.1M |
| 2025-05-13 | 7.76 | $8.75 | 979500 |
| 2025-05-12 | 7.67 | $8.54 | 815100 |
| 2025-05-09 | 7.58 | $8.25 | 535800 |
| 2025-05-08 | 7.50 | $8.25 | 493013 |
| 2025-05-07 | 7.44 | $7.97 | 793400 |
| 2025-05-06 | 7.35 | $7.91 | 764625 |
| 2025-05-05 | 7.28 | $8.11 | 3.4M |
| 2025-05-02 | 7.20 | $7.94 | 477349 |
| 2025-05-01 | 7.13 | $7.85 | 738809 |
| 2025-04-30 | 7.11 | $7.95 | 513300 |
| 2025-04-29 | 7.08 | $7.94 | 1.0M |
| 2025-04-28 | 7.05 | $7.88 | 1.1M |
| 2025-04-25 | 7.04 | $8.03 | 3.0M |
| 2025-04-24 | 7.03 | $7.69 | 1.2M |
| 2025-04-23 | 7.00 | $7.43 | 1.2M |
| 2025-04-22 | 6.98 | $7.12 | 605800 |
| 2025-04-21 | 6.99 | $7.01 | 511300 |
| 2025-04-17 | 7.01 | $6.92 | 619200 |
| 2025-04-16 | 7.03 | $6.86 | 821300 |
| 2025-04-15 | 7.05 | $6.85 | 554219 |
| 2025-04-14 | 7.07 | $6.85 | 876908 |
| 2025-04-11 | 7.10 | $6.82 | 970600 |
| 2025-04-10 | 7.12 | $6.64 | 866113 |
| 2025-04-09 | 7.15 | $7.04 | 1.7M |
| 2025-04-08 | 7.17 | $6.18 | 1.1M |
| 2025-04-07 | 7.23 | $6.48 | 1.3M |
| 2025-04-04 | 7.28 | $6.60 | 1.5M |
| 2025-04-03 | 7.34 | $6.47 | 1.2M |
| 2025-04-02 | 7.42 | $7.38 | 660709 |
| 2025-04-01 | 7.46 | $7.37 | 875728 |
| 2025-03-31 | 7.50 | $7.40 | 1.3M |
| 2025-03-28 | 7.55 | $7.68 | 1.5M |
| 2025-03-27 | 7.58 | $7.76 | 1.9M |
| 2025-03-26 | 7.63 | $7.08 | 1.1M |
| 2025-03-25 | 7.71 | $7.18 | 915502 |
| 2025-03-24 | 7.78 | $7.31 | 427401 |
| 2025-03-21 | 7.85 | $7.23 | 397600 |
| 2025-03-20 | 7.92 | $7.33 | 549433 |
| 2025-03-19 | 8.00 | $7.34 | 1.3M |
| 2025-03-18 | 8.08 | $7.26 | 544000 |
| 2025-03-17 | 8.17 | $7.40 | 1.1M |
| 2025-03-14 | 8.24 | $7.32 | 1.5M |
| 2025-03-13 | 8.33 | $7.18 | 669940 |
| 2025-03-12 | 8.43 | $7.39 | 589071 |
| 2025-03-11 | 8.49 | $7.40 | 1.1M |
| 2025-03-10 | 8.56 | $7.55 | 684800 |
| 2025-03-07 | 8.62 | $7.83 | 1.4M |
| 2025-03-06 | 8.68 | $8.02 | 960629 |
| 2025-03-05 | 8.73 | $8.21 | 262800 |
| 2025-03-04 | 8.77 | $8.11 | 495700 |
| 2025-03-03 | 8.81 | $8.34 | 421834 |
| 2025-02-28 | 8.85 | $8.45 | 832611 |
| 2025-02-27 | 8.90 | $8.60 | 1.0M |
| 2025-02-26 | 8.93 | $8.65 | 946516 |
| 2025-02-25 | 8.96 | $8.72 | 619900 |
| 2025-02-24 | 9.00 | $8.58 | 791904 |
| 2025-02-21 | 9.02 | $8.74 | 781037 |
| 2025-02-20 | 9.03 | $8.87 | 424343 |
| 2025-02-19 | 9.01 | $8.97 | 521200 |
| 2025-02-18 | 9.01 | $8.97 | 913029 |
| 2025-02-14 | 8.98 | $8.92 | 822800 |
| 2025-02-13 | 8.94 | $9.09 | 495900 |
| 2025-02-12 | 8.87 | $9.11 | 495296 |
| 2025-02-11 | 8.79 | $8.73 | 192000 |
| 2025-02-10 | 8.74 | $8.78 | 288945 |
| 2025-02-07 | 8.68 | $8.76 | 265300 |
| 2025-02-06 | 8.64 | $8.97 | 337212 |
| 2025-02-05 | 8.59 | $8.95 | 626900 |
| 2025-02-04 | 8.54 | $9.17 | 724100 |
| 2025-02-03 | 8.48 | $8.84 | 550548 |
| 2025-01-31 | 8.44 | $9.08 | 403300 |
| 2025-01-30 | 8.40 | $9.43 | 598200 |
| 2025-01-29 | 8.34 | $9.20 | 574218 |
| 2025-01-28 | 8.30 | $9.26 | 1.0M |
| 2025-01-27 | 8.25 | $9.52 | 908226 |
| 2025-01-24 | 8.21 | $9.03 | 1.6M |
| 2025-01-23 | 8.18 | $8.89 | 772100 |
| 2025-01-22 | 8.18 | $8.54 | 848919 |
| 2025-01-21 | 8.17 | $8.92 | 1.5M |
| 2025-01-17 | 8.13 | $8.31 | 1.8M |
| 2025-01-16 | 8.15 | $8.12 | 2.2M |
| 2025-01-15 | 8.19 | $7.69 | 192845 |
| 2025-01-14 | 8.24 | $7.62 | 361918 |
| 2025-01-13 | 8.29 | $7.63 | 748200 |
| 2025-01-10 | 8.34 | $7.74 | 544131 |
| 2025-01-08 | 8.38 | $7.93 | 466600 |
| 2025-01-07 | 8.41 | $7.92 | 317839 |
| 2025-01-06 | 8.42 | $8.00 | 615734 |
| 2025-01-03 | 8.44 | $7.96 | 2.0M |
| 2025-01-02 | 8.45 | $8.00 | 501417 |
| 2024-12-31 | 8.47 | $8.26 | 454110 |
| 2024-12-30 | 8.47 | $8.25 | 369000 |
| 2024-12-27 | 8.46 | $8.35 | 555944 |
| 2024-12-26 | 8.44 | $8.39 | 375700 |
| 2024-12-24 | 8.41 | $8.63 | 147000 |
| 2024-12-23 | 8.37 | $8.51 | 840800 |
| 2024-12-20 | 8.33 | $8.79 | 624700 |
| 2024-12-19 | 8.28 | $8.28 | 748800 |
| 2024-12-18 | 8.23 | $8.27 | 547400 |
| 2024-12-17 | 8.20 | $8.67 | 663325 |
| 2024-12-16 | 8.15 | $8.87 | 794800 |
| 2024-12-13 | 8.07 | $8.78 | 674846 |
| 2024-12-12 | 8.01 | $8.64 | 720404 |
| 2024-12-11 | 7.96 | $8.55 | 538500 |
| 2024-12-10 | 7.90 | $8.50 | 667800 |
| 2024-12-09 | 7.84 | $8.49 | 797313 |
| 2024-12-06 | 7.79 | $8.27 | 999200 |
| 2024-12-05 | 7.75 | $8.25 | 1.4M |
| 2024-12-04 | 7.70 | $8.22 | 1.2M |
| 2024-12-03 | 7.66 | $8.42 | 1.2M |
| 2024-12-02 | 7.62 | $8.20 | 1.4M |
| 2024-11-29 | 7.59 | $8.09 | 436018 |
| 2024-11-27 | 7.57 | $7.88 | 469800 |
| 2024-11-26 | 7.57 | $7.82 | 973934 |
| 2024-11-25 | 7.57 | $7.97 | 1.2M |
| 2024-11-22 | 7.57 | $7.70 | 1.4M |
| 2024-11-21 | 7.58 | $7.67 | 922700 |
| 2024-11-20 | 7.60 | $7.39 | 774700 |
| 2024-11-19 | 7.64 | $7.67 | 981400 |
| 2024-11-18 | 7.65 | $7.53 | 607900 |
| 2024-11-15 | 7.68 | $7.41 | 642031 |
| 2024-11-14 | 7.73 | $7.45 | 1.1M |
| 2024-11-13 | 7.78 | $7.65 | 1.3M |
| 2024-11-12 | 7.81 | $7.51 | 1.8M |
| 2024-11-11 | 7.85 | $7.29 | 1.1M |
| 2024-11-08 | 7.91 | $7.47 | 3.7M |
| 2024-11-07 | 7.98 | $7.45 | 5.2M |
| 2024-11-06 | 8.04 | $7.15 | 1.1M |
| 2024-11-05 | 8.13 | $7.57 | 752446 |
| 2024-11-04 | 8.20 | $7.62 | 436633 |
| 2024-11-01 | 8.26 | $7.60 | 664300 |
| 2024-10-31 | 8.32 | $7.60 | 355300 |
| 2024-10-30 | 8.38 | $7.80 | 466800 |
| 2024-10-29 | 8.44 | $7.89 | 887800 |
| 2024-10-28 | 8.51 | $7.94 | 512700 |
| 2024-10-25 | 8.61 | $8.03 | 603906 |
| 2024-10-24 | 8.69 | $8.07 | 833800 |
| 2024-10-23 | 8.75 | $8.04 | 1.4M |
| 2024-10-22 | 8.78 | $8.00 | 698000 |
| 2024-10-21 | 8.80 | $8.15 | 400638 |
| 2024-10-18 | 8.79 | $8.39 | 393200 |
| 2024-10-17 | 8.79 | $8.34 | 404833 |
| 2024-10-16 | 8.81 | $8.37 | 578100 |
| 2024-10-15 | 8.84 | $8.13 | 580500 |
| 2024-10-14 | 8.92 | $8.62 | 236100 |
| 2024-10-11 | 8.99 | $8.79 | 206411 |
| 2024-10-10 | 9.05 | $8.78 | 243500 |
| 2024-10-09 | 9.09 | $8.87 | 302900 |
| 2024-10-08 | 9.13 | $8.87 | 354700 |
| 2024-10-07 | 9.16 | $8.90 | 392120 |
| 2024-10-04 | 9.20 | $8.91 | 486500 |
| 2024-10-03 | 9.25 | $8.70 | 1.3M |
| 2024-10-02 | 9.33 | $9.08 | 495300 |
| 2024-10-01 | 9.39 | $9.28 | 1.2M |
| 2024-09-30 | 9.44 | $9.84 | 901308 |
| 2024-09-27 | 9.48 | $9.75 | 2.4M |
| 2024-09-26 | 9.50 | $9.27 | 1.2M |
| 2024-09-25 | 9.54 | $8.53 | 1.1M |
| 2024-09-24 | 9.64 | $8.45 | 932336 |
| 2024-09-23 | 9.73 | $7.93 | 1.3M |
| 2024-09-20 | 9.86 | $8.47 | 1.2M |
| 2024-09-19 | 9.95 | $8.72 | 1.3M |
| 2024-09-18 | 10.03 | $8.82 | 1.7M |
| 2024-09-17 | 10.10 | $9.75 | 370700 |
| 2024-09-16 | 10.13 | $10.03 | 361000 |
| 2024-09-13 | 10.14 | $9.95 | 270400 |
| 2024-09-12 | 10.16 | $9.68 | 115600 |
| 2024-09-11 | 10.18 | $9.66 | 211219 |
| 2024-09-10 | 10.21 | $9.48 | 361500 |
| 2024-09-09 | 10.23 | $9.78 | 238009 |
| 2024-09-06 | 10.25 | $9.91 | 324041 |
| 2024-09-05 | 10.29 | $10.25 | 257300 |
| 2024-09-04 | 10.29 | $10.18 | 109200 |
| 2024-09-03 | 10.31 | $10.32 | 147700 |
| 2024-08-30 | 10.33 | $10.57 | 264600 |
| 2024-08-29 | 10.36 | $10.17 | 99624 |
| 2024-08-28 | 10.40 | $10.16 | 170336 |
| 2024-08-27 | 10.46 | $10.45 | 150100 |
| 2024-08-26 | 10.49 | $10.41 | 131800 |
| 2024-08-23 | 10.53 | $10.42 | 214543 |
| 2024-08-22 | 10.56 | $10.25 | 220544 |
| 2024-08-21 | 10.61 | $10.41 | 225225 |
| 2024-08-20 | 10.60 | $10.23 | 345300 |
| 2024-08-19 | 10.63 | $10.36 | 258048 |
| 2024-08-16 | 10.68 | $10.25 | 135800 |
| 2024-08-15 | 10.72 | $10.23 | 242349 |
| 2024-08-14 | 10.77 | $10.15 | 261429 |
| 2024-08-13 | 10.82 | $10.17 | 273400 |
| 2024-08-12 | 10.86 | $10.01 | 154135 |
| 2024-08-09 | 10.91 | $10.18 | 332600 |
| 2024-08-08 | 10.97 | $10.53 | 286700 |
| 2024-08-07 | 11.01 | $10.39 | 171900 |
| 2024-08-06 | 11.03 | $10.63 | 248706 |
| 2024-08-05 | 11.04 | $10.69 | 273300 |
| 2024-08-02 | 11.08 | $11.15 | 326500 |
| 2024-08-01 | 11.09 | $10.95 | 231610 |
| 2024-07-31 | 11.12 | $11.30 | 372338 |
| 2024-07-30 | 11.13 | $11.14 | 177225 |
| 2024-07-29 | 11.16 | $11.14 | 146600 |
| 2024-07-26 | 11.19 | $11.12 | 381300 |
| 2024-07-25 | 11.22 | $11.10 | 940445 |
| 2024-07-24 | 11.26 | $10.25 | 782200 |
| 2024-07-23 | 11.33 | $10.88 | 533600 |
| 2024-07-22 | 11.38 | $11.32 | 308625 |
| 2024-07-19 | 11.41 | $11.12 | 189400 |
| 2024-07-18 | 11.45 | $11.12 | 216844 |
| 2024-07-17 | 11.47 | $11.30 | 232125 |
| 2024-07-16 | 11.50 | $10.95 | 461122 |
| 2024-07-15 | 11.53 | $11.01 | 370734 |
| 2024-07-12 | 11.58 | $11.35 | 269916 |
| 2024-07-11 | 11.63 | $11.26 | 483300 |
| 2024-07-10 | 11.68 | $10.82 | 342642 |
| 2024-07-09 | 11.76 | $10.92 | 469900 |
| 2024-07-08 | 11.83 | $11.30 | 196525 |
| 2024-07-05 | 11.89 | $11.36 | 413144 |
| 2024-07-03 | 11.95 | $11.62 | 80400 |
| 2024-07-02 | 11.98 | $11.50 | 301046 |
| 2024-07-01 | 12.03 | $11.67 | 240008 |
| 2024-06-28 | 12.06 | $11.84 | 251416 |
| 2024-06-27 | 12.09 | $11.75 | 231128 |
| 2024-06-26 | 12.09 | $11.80 | 129121 |
| 2024-06-25 | 12.12 | $11.79 | 180500 |
| 2024-06-24 | 12.17 | $11.88 | 163627 |
| 2024-06-21 | 12.20 | $11.85 | 300400 |
| 2024-06-20 | 12.24 | $11.82 | 322001 |
| 2024-06-18 | 12.29 | $11.68 | 159200 |
| 2024-06-17 | 12.36 | $11.77 | 158400 |
| 2024-06-14 | 12.43 | $11.65 | 290400 |
| 2024-06-13 | 12.48 | $11.99 | 350234 |
| 2024-06-12 | 12.51 | $12.25 | 394918 |
| 2024-06-11 | 12.53 | $12.41 | 211800 |
| 2024-06-10 | 12.54 | $12.40 | 254400 |
| 2024-06-07 | 12.53 | $12.30 | 253500 |
| 2024-06-06 | 12.55 | $12.44 | 181838 |
| 2024-06-05 | 12.56 | $12.56 | 281615 |
| 2024-06-04 | 12.58 | $12.27 | 238300 |
| 2024-06-03 | 12.60 | $12.47 | 277821 |
| 2024-05-31 | 12.62 | $12.32 | 272100 |
| 2024-05-30 | 12.64 | $12.33 | 350700 |
| 2024-05-29 | 12.64 | $11.88 | 409500 |
| 2024-05-28 | 12.67 | $12.43 | 335925 |
| 2024-05-24 | 12.66 | $12.62 | 242228 |
| 2024-05-23 | 12.63 | $12.60 | 253022 |
| 2024-05-22 | 12.59 | $12.64 | 313141 |
| 2024-05-21 | 12.56 | $12.82 | 435627 |
| 2024-05-20 | 12.51 | $12.97 | 621600 |
| 2024-05-17 | 12.45 | $13.19 | 486918 |
| 2024-05-16 | 12.37 | $12.79 | 448921 |
| 2024-05-15 | 12.31 | $12.52 | 472500 |
| 2024-05-14 | 12.26 | $12.69 | 340210 |
| 2024-05-13 | 12.17 | $12.48 | 513200 |
| 2024-05-10 | 12.10 | $12.32 | 624500 |
| 2024-05-09 | 12.05 | $12.68 | 672202 |
| 2024-05-08 | 12.00 | $12.71 | 514900 |
| 2024-05-07 | 11.95 | $12.81 | 488200 |
| 2024-05-06 | 11.91 | $12.82 | 474300 |
| 2024-05-03 | 11.87 | $12.71 | 736719 |
| 2024-05-02 | 11.84 | $12.81 | 714400 |
| 2024-05-01 | 11.89 | $12.40 | 742605 |
| 2024-04-30 | 11.98 | $12.30 | 892122 |
| 2024-04-29 | 12.07 | $12.30 | 443200 |
| 2024-04-26 | 12.18 | $12.03 | 420705 |
| 2024-04-25 | 12.31 | $11.84 | 525604 |
| 2024-04-24 | 12.45 | $11.98 | 530804 |
| 2024-04-23 | 12.57 | $11.92 | 832700 |
| 2024-04-22 | 12.70 | $11.72 | 792015 |
| 2024-04-19 | 12.84 | $11.51 | 797921 |
| 2024-04-18 | 13.03 | $11.65 | 1.1M |
| 2024-04-17 | 13.20 | $11.46 | 1.1M |
| 2024-04-16 | 13.37 | $11.02 | 565700 |
| 2024-04-15 | 13.55 | $11.01 | 649859 |
| 2024-04-12 | 13.74 | $11.31 | 785304 |
| 2024-04-11 | 13.91 | $11.67 | 603148 |
| 2024-04-10 | 14.07 | $11.67 | 1.0M |
| 2024-04-09 | 14.22 | $12.01 | 1.1M |
| 2024-04-08 | 14.34 | $12.17 | 3.2M |
| 2024-04-05 | 14.45 | $11.96 | 5.0M |
| 2024-04-04 | 14.56 | $13.94 | 646129 |
| 2024-04-03 | 14.57 | $14.07 | 426689 |
| 2024-04-02 | 14.60 | $14.12 | 691000 |
| 2024-04-01 | 14.62 | $14.58 | 397722 |
| 2024-03-28 | 14.62 | $14.65 | 331903 |
| 2024-03-27 | 14.60 | $14.52 | 512601 |
| 2024-03-26 | 14.60 | $14.38 | 444400 |
| 2024-03-25 | 14.58 | $14.53 | 542600 |
| 2024-03-22 | 14.55 | $14.62 | 1.7M |
| 2024-03-21 | 14.53 | $15.25 | 858922 |
| 2024-03-20 | 14.48 | $14.99 | 703913 |
| 2024-03-19 | 14.43 | $14.87 | 696456 |
| 2024-03-18 | 14.35 | $14.69 | 486620 |
| 2024-03-15 | 14.27 | $14.74 | 555720 |
| 2024-03-14 | 14.17 | $14.79 | 884000 |
| 2024-03-13 | 14.07 | $14.79 | 506027 |
| 2024-03-12 | 13.94 | $14.66 | 646536 |
| 2024-03-11 | 13.84 | $14.44 | 450500 |
| 2024-03-08 | 13.75 | $14.45 | 1.0M |
| 2024-03-07 | 13.65 | $14.20 | 746430 |
| 2024-03-06 | 13.58 | $14.14 | 1.4M |
| 2024-03-05 | 13.53 | $14.62 | 415619 |
| 2024-03-04 | 13.46 | $14.51 | 381640 |
| 2024-03-01 | 13.39 | $14.55 | 442832 |
| 2024-02-29 | 13.32 | $14.30 | 304404 |
| 2024-02-28 | 13.22 | $14.46 | 373200 |
| 2024-02-27 | 13.07 | $14.05 | 252528 |
| 2024-02-26 | 12.94 | $13.95 | 357900 |
| 2024-02-23 | 12.81 | $14.20 | 398100 |
| 2024-02-22 | 12.64 | $14.20 | 749102 |
| 2024-02-21 | 12.45 | $14.01 | 704538 |
| 2024-02-20 | 12.29 | $13.30 | 357000 |
| 2024-02-16 | 12.15 | $12.97 | 338300 |
| 2024-02-15 | 12.01 | $12.78 | 330601 |
| 2024-02-14 | 11.89 | $12.72 | 290800 |
| 2024-02-13 | 11.76 | $12.33 | 275131 |
| 2024-02-12 | 11.67 | $12.67 | 223448 |
| 2024-02-09 | 11.57 | $12.51 | 346021 |
| 2024-02-08 | 11.50 | $12.54 | 451506 |
| 2024-02-07 | 11.41 | $12.86 | 251333 |
| 2024-02-06 | 11.33 | $13.09 | 408339 |
| 2024-02-05 | 11.22 | $13.18 | 456600 |
| 2024-02-02 | 11.11 | $13.12 | 495600 |
| 2024-02-01 | 11.01 | $13.25 | 1.1M |
| 2024-01-31 | 10.90 | $12.19 | 1.0M |
| 2024-01-30 | 10.86 | $11.49 | 388647 |
| 2024-01-29 | 10.86 | $11.48 | 637948 |
| 2024-01-26 | 10.87 | $11.34 | 1.6M |
| 2024-01-25 | 10.88 | $10.69 | 469200 |
| 2024-01-24 | 10.93 | $10.54 | 366900 |
| 2024-01-23 | 10.98 | $10.73 | 682107 |
| 2024-01-22 | 11.02 | $10.44 | 470305 |
| 2024-01-19 | 11.08 | $10.30 | 356200 |
| 2024-01-18 | 11.15 | $10.25 | 401800 |
| 2024-01-17 | 11.21 | $10.18 | 694829 |
| 2024-01-16 | 11.29 | $10.45 | 492000 |
| 2024-01-12 | 11.36 | $10.85 | 454522 |
| 2024-01-11 | 11.41 | $11.00 | 826831 |
| 2024-01-10 | 11.44 | $10.74 | 555544 |
| 2024-01-09 | 11.50 | $11.31 | 1.3M |
| 2024-01-08 | 11.52 | $10.95 | 753200 |
| 2024-01-05 | 11.56 | $10.93 | 483800 |
| 2024-01-04 | 11.61 | $10.99 | 483200 |
| 2024-01-03 | 11.67 | $11.18 | 292400 |
| 2024-01-02 | 11.70 | $11.30 | 273712 |
| 2023-12-29 | 11.73 | $11.57 | 196029 |
| 2023-12-28 | 11.72 | $11.63 | 186033 |
| 2023-12-27 | 11.71 | $11.59 | 140938 |
| 2023-12-26 | 11.70 | $11.60 | 174900 |
| 2023-12-22 | 11.70 | $11.57 | 308100 |
| 2023-12-21 | 11.71 | $11.65 | 313600 |
| 2023-12-20 | 11.70 | $11.50 | 356945 |
| 2023-12-19 | 11.69 | $11.70 | 499900 |
| 2023-12-18 | 11.70 | $11.60 | 659800 |
| 2023-12-15 | 11.70 | $11.69 | 563500 |
| 2023-12-14 | 11.69 | $11.88 | 622400 |
| 2023-12-13 | 11.69 | $11.75 | 810200 |
| 2023-12-12 | 11.69 | $11.74 | 460626 |
| 2023-12-11 | 11.67 | $11.79 | 362539 |
| 2023-12-08 | 11.65 | $11.87 | 411400 |
| 2023-12-07 | 11.62 | $11.67 | 316600 |
| 2023-12-06 | 11.62 | $12.00 | 322300 |
| 2023-12-05 | 11.61 | $12.10 | 606000 |
| 2023-12-04 | 11.59 | $11.85 | 343862 |
| 2023-12-01 | 11.59 | $11.76 | 439900 |
| 2023-11-30 | 11.57 | $11.47 | 311329 |
| 2023-11-29 | 11.55 | $11.49 | 331139 |
| 2023-11-28 | 11.54 | $11.41 | 355392 |
| 2023-11-27 | 11.52 | $11.58 | 251126 |
| 2023-11-24 | 11.49 | $11.66 | 177414 |
| 2023-11-22 | 11.47 | $11.57 | 230300 |
| 2023-11-21 | 11.45 | $11.31 | 489247 |
| 2023-11-20 | 11.46 | $11.74 | 248337 |
| 2023-11-17 | 11.49 | $11.62 | 303400 |
| 2023-11-16 | 11.51 | $11.44 | 242100 |
| 2023-11-15 | 11.54 | $11.90 | 245700 |
| 2023-11-14 | 11.53 | $11.79 | 201023 |
| 2023-11-13 | 11.56 | $11.32 | 239849 |
| 2023-11-10 | 11.60 | $11.49 | 199713 |
| 2023-11-09 | 11.64 | $11.30 | 267600 |
| 2023-11-08 | 11.70 | $11.65 | 240400 |
| 2023-11-07 | 11.77 | $11.69 | 279300 |
| 2023-11-06 | 11.85 | $11.82 | 281800 |
| 2023-11-03 | 11.92 | $11.75 | 265039 |
| 2023-11-02 | 12.02 | $11.44 | 334836 |
| 2023-11-01 | 12.12 | $11.10 | 265616 |
| 2023-10-31 | 12.26 | $11.12 | 323221 |
| 2023-10-30 | 12.38 | $11.18 | 423845 |
| 2023-10-27 | 12.53 | $11.00 | 310904 |
| 2023-10-26 | 12.67 | $11.13 | 391500 |
| 2023-10-25 | 12.80 | $11.22 | 455510 |
| 2023-10-24 | 12.92 | $11.53 | 888800 |
| 2023-10-23 | 13.03 | $12.25 | 409608 |
| 2023-10-20 | 13.12 | $12.09 | 454720 |
| 2023-10-19 | 13.20 | $11.94 | 287309 |
| 2023-10-18 | 13.26 | $11.85 | 401513 |
| 2023-10-17 | 13.34 | $12.25 | 351900 |
| 2023-10-16 | 13.44 | $12.24 | 291823 |
| 2023-10-13 | 13.53 | $12.25 | 430411 |
| 2023-10-12 | 13.62 | $12.51 | 580424 |
| 2023-10-11 | 13.70 | $13.06 | 591514 |
| 2023-10-10 | 13.75 | $13.24 | 289600 |
| 2023-10-09 | 13.81 | $13.30 | 237200 |
| 2023-10-06 | 13.87 | $13.70 | 213100 |
| 2023-10-05 | 13.90 | $13.42 | 294600 |
| 2023-10-04 | 13.94 | $13.92 | 266100 |
| 2023-10-03 | 13.97 | $13.56 | 287040 |
| 2023-10-02 | 14.02 | $14.08 | 248100 |
| 2023-09-29 | 14.07 | $13.92 | 323100 |
| 2023-09-28 | 14.12 | $13.72 | 287200 |
| 2023-09-27 | 14.19 | $13.64 | 405500 |
| 2023-09-26 | 14.26 | $13.71 | 262542 |
| 2023-09-25 | 14.32 | $13.99 | 299339 |
| 2023-09-22 | 14.36 | $13.72 | 278816 |
| 2023-09-21 | 14.41 | $13.15 | 633800 |
| 2023-09-20 | 14.50 | $13.50 | 768743 |
| 2023-09-19 | 14.57 | $14.07 | 624700 |
| 2023-09-18 | 14.62 | $14.10 | 423600 |
| 2023-09-15 | 14.67 | $14.10 | 485600 |
| 2023-09-14 | 14.73 | $14.04 | 397338 |
| 2023-09-13 | 14.82 | $14.06 | 573500 |
| 2023-09-12 | 14.90 | $14.46 | 306600 |
| 2023-09-11 | 14.98 | $14.49 | 182318 |
| 2023-09-08 | 15.06 | $14.28 | 205412 |
| 2023-09-07 | 15.14 | $14.27 | 259500 |
| 2023-09-06 | 15.23 | $14.52 | 169618 |
| 2023-09-05 | 15.29 | $14.64 | 157900 |
| 2023-09-01 | 15.34 | $14.97 | 126100 |
| 2023-08-31 | 15.36 | $14.98 | 135802 |
| 2023-08-30 | 15.40 | $15.06 | 101400 |
| 2023-08-29 | 15.42 | $15.08 | 617728 |
| 2023-08-28 | 15.47 | $14.91 | 444900 |
| 2023-08-25 | 15.51 | $14.85 | 210732 |
| 2023-08-24 | 15.55 | $14.64 | 455528 |
| 2023-08-23 | 15.58 | $14.94 | 417447 |
| 2023-08-22 | 15.56 | $15.01 | 323933 |
| 2023-08-21 | 15.52 | $15.07 | 279700 |
| 2023-08-18 | 15.49 | $15.05 | 665820 |
| 2023-08-17 | 15.46 | $15.36 | 297421 |
| 2023-08-16 | 15.40 | $15.68 | 196000 |
| 2023-08-15 | 15.32 | $15.78 | 328800 |
| 2023-08-14 | 15.24 | $16.00 | 163211 |
| 2023-08-11 | 15.16 | $16.02 | 262833 |
| 2023-08-10 | 15.09 | $16.01 | 215837 |
| 2023-08-09 | 15.02 | $15.95 | 246845 |
| 2023-08-08 | 14.94 | $15.82 | 419400 |
| 2023-08-07 | 14.85 | $15.60 | 170400 |
| 2023-08-04 | 14.75 | $15.48 | 335643 |
| 2023-08-03 | 14.64 | $15.59 | 240825 |
| 2023-08-02 | 14.51 | $15.64 | 234400 |
| 2023-08-01 | 14.34 | $15.90 | 648800 |
| 2023-07-31 | 14.17 | $15.87 | 402130 |
| 2023-07-28 | 14.01 | $15.63 | 637400 |
| 2023-07-27 | 13.87 | $15.25 | 976300 |
| 2023-07-26 | 13.74 | $14.40 | 263229 |
| 2023-07-25 | 13.64 | $14.37 | 244700 |
| 2023-07-24 | 13.55 | $14.38 | 421709 |
| 2023-07-21 | 13.45 | $14.48 | 515722 |
| 2023-07-20 | 13.32 | $14.11 | 505932 |
| 2023-07-19 | 13.20 | $14.17 | 410500 |
| 2023-07-18 | 13.08 | $14.20 | 736805 |
| 2023-07-17 | 12.95 | $14.39 | 276800 |
| 2023-07-14 | 12.80 | $14.56 | 376000 |
| 2023-07-13 | 12.65 | $14.66 | 759046 |
| 2023-07-12 | 12.49 | $14.37 | 966000 |
| 2023-07-11 | 12.36 | $13.89 | 486520 |
| 2023-07-10 | 12.25 | $13.59 | 561303 |
| 2023-07-07 | 12.16 | $13.31 | 713915 |
| 2023-07-06 | 12.08 | $12.98 | 935928 |
| 2023-07-05 | 12.02 | $12.37 | 355646 |
| 2023-07-03 | 12.00 | $12.50 | 164500 |
| 2023-06-30 | 11.97 | $12.68 | 429939 |
| 2023-06-29 | 11.90 | $12.65 | 657900 |
| 2023-06-28 | 11.84 | $12.64 | 810400 |
| 2023-06-27 | 11.76 | $12.49 | 658432 |
| 2023-06-26 | 11.75 | $12.50 | 1.0M |
| 2023-06-23 | 11.75 | $12.44 | 10.5M |
| 2023-06-22 | 11.73 | $11.80 | 732800 |
| 2023-06-21 | 11.76 | $11.84 | 580431 |
| 2023-06-20 | 11.79 | $11.75 | 903600 |
| 2023-06-16 | 11.80 | $11.51 | 361500 |
| 2023-06-15 | 11.84 | $11.52 | 414705 |
| 2023-06-14 | 11.89 | $11.49 | 312500 |
| 2023-06-13 | 11.94 | $11.56 | 384617 |
| 2023-06-12 | 12.00 | $11.62 | 333100 |
| 2023-06-09 | 12.07 | $11.76 | 226403 |
| 2023-06-08 | 12.12 | $11.74 | 299841 |
| 2023-06-07 | 12.18 | $11.79 | 550904 |
| 2023-06-06 | 12.23 | $11.84 | 432200 |
| 2023-06-05 | 12.27 | $11.80 | 309461 |
| 2023-06-02 | 12.32 | $11.99 | 552725 |
| 2023-06-01 | 12.35 | $11.34 | 508433 |
| 2023-05-31 | 12.44 | $11.38 | 726516 |
| 2023-05-30 | 12.52 | $11.11 | 2.0M |
| 2023-05-26 | 12.61 | $12.28 | 1.3M |
| 2023-05-25 | 12.64 | $12.40 | 274211 |
| 2023-05-24 | 12.67 | $12.01 | 280114 |
| 2023-05-23 | 12.72 | $12.42 | 178728 |
| 2023-05-22 | 12.74 | $12.49 | 255300 |
| 2023-05-19 | 12.81 | $12.01 | 332120 |
| 2023-05-18 | 12.86 | $12.22 | 284800 |
| 2023-05-17 | 12.89 | $12.51 | 194505 |
| 2023-05-16 | 12.90 | $12.44 | 205100 |
| 2023-05-15 | 12.93 | $12.82 | 124201 |
| 2023-05-12 | 12.94 | $12.99 | 106217 |
| 2023-05-11 | 12.94 | $12.84 | 113400 |
| 2023-05-10 | 12.95 | $12.84 | 131120 |
| 2023-05-09 | 12.94 | $12.79 | 214700 |
| 2023-05-08 | 12.95 | $12.75 | 2.2M |
| 2023-05-05 | 12.95 | $12.85 | 315414 |
| 2023-05-04 | 12.93 | $12.60 | 639777 |
| 2023-05-03 | 12.95 | $12.98 | 203800 |
| 2023-05-02 | 12.96 | $13.01 | 169400 |
| 2023-05-01 | 12.99 | $12.97 | 124300 |
| 2023-04-28 | 13.02 | $12.93 | 159500 |
| 2023-04-27 | 13.06 | $13.00 | 174416 |
| 2023-04-26 | 13.09 | $12.96 | 234634 |
| 2023-04-25 | 13.11 | $12.86 | 470200 |
| 2023-04-24 | 13.13 | $13.73 | 2.0M |
| 2023-04-21 | 13.10 | $13.09 | 1.5M |
| 2023-04-20 | 13.10 | $12.82 | 115047 |
| 2023-04-19 | 13.11 | $12.81 | 161200 |
| 2023-04-18 | 13.14 | $12.99 | 245900 |
| 2023-04-17 | 13.14 | $13.00 | 300945 |
| 2023-04-14 | 13.14 | $13.02 | 222200 |
| 2023-04-13 | 13.15 | $12.96 | 147200 |
| 2023-04-12 | 13.15 | $12.74 | 144000 |
| 2023-04-11 | 13.16 | $12.83 | 131900 |
| 2023-04-10 | 13.17 | $12.91 | 197728 |
| 2023-04-06 | 13.16 | $12.31 | 365145 |
| 2023-04-05 | 13.19 | $13.09 | 235014 |
| 2023-04-04 | 13.19 | $13.24 | 106600 |
| 2023-04-03 | 13.18 | $13.52 | 166234 |
| 2023-03-31 | 13.17 | $13.64 | 314703 |
| 2023-03-30 | 13.16 | $13.66 | 414912 |
| 2023-03-29 | 13.14 | $13.60 | 220300 |
| 2023-03-28 | 13.12 | $13.36 | 130800 |
| 2023-03-27 | 13.10 | $13.30 | 133500 |
| 2023-03-24 | 13.09 | $13.11 | 115737 |
| 2023-03-23 | 13.09 | $13.12 | 140700 |
| 2023-03-22 | 13.09 | $13.01 | 162000 |
| 2023-03-21 | 13.09 | $13.30 | 209600 |
| 2023-03-20 | 13.07 | $13.05 | 168305 |
| 2023-03-17 | 13.09 | $13.10 | 313737 |
| 2023-03-16 | 13.12 | $13.07 | 149052 |
| 2023-03-15 | 13.16 | $12.96 | 252348 |
| 2023-03-14 | 13.13 | $13.00 | 160400 |
| 2023-03-13 | 13.08 | $12.96 | 219770 |
| 2023-03-10 | 13.05 | $12.74 | 194422 |
| 2023-03-09 | 13.03 | $12.88 | 150600 |
| 2023-03-08 | 13.01 | $13.14 | 176488 |
| 2023-03-07 | 12.97 | $13.02 | 216300 |
| 2023-03-06 | 12.92 | $13.47 | 199500 |
| 2023-03-03 | 12.85 | $13.44 | 143500 |
| 2023-03-02 | 12.79 | $13.11 | 121628 |
| 2023-03-01 | 12.72 | $13.29 | 214800 |
| 2023-02-28 | 12.63 | $13.02 | 468500 |
| 2023-02-27 | 12.55 | $13.02 | 107300 |
| 2023-02-24 | 12.47 | $13.07 | 152600 |
| 2023-02-23 | 12.38 | $13.24 | 170600 |
| 2023-02-22 | 12.28 | $12.99 | 233300 |
| 2023-02-21 | 12.20 | $12.91 | 304215 |
| 2023-02-17 | 12.12 | $13.34 | 365300 |
| 2023-02-16 | 12.01 | $13.73 | 598048 |
| 2023-02-15 | 11.90 | $13.85 | 1.0M |
| 2023-02-14 | 11.76 | $12.47 | 414300 |
| 2023-02-13 | 11.70 | $11.85 | 1.2M |
| 2023-02-10 | 11.67 | $12.36 | 321548 |
| 2023-02-09 | 11.61 | $12.48 | 419600 |
| 2023-02-08 | 11.53 | $12.39 | 374200 |
| 2023-02-07 | 11.45 | $12.30 | 212400 |
| 2023-02-06 | 11.38 | $12.11 | 173600 |
| 2023-02-03 | 11.31 | $12.07 | 385730 |
| 2023-02-02 | 11.24 | $12.22 | 306507 |
| 2023-02-01 | 11.14 | $11.69 | 394903 |
| 2023-01-31 | 11.08 | $11.46 | 422642 |
| 2023-01-30 | 11.03 | $11.44 | 328709 |
| 2023-01-27 | 10.97 | $11.42 | 290809 |
| 2023-01-26 | 10.91 | $11.20 | 741840 |
| 2023-01-25 | 10.86 | $11.34 | 126000 |
| 2023-01-24 | 10.80 | $11.30 | 117800 |
| 2023-01-23 | 10.74 | $11.37 | 116800 |
| 2023-01-20 | 10.69 | $11.22 | 259700 |
| 2023-01-19 | 10.65 | $11.36 | 80000 |
| 2023-01-18 | 10.59 | $11.21 | 303205 |
| 2023-01-17 | 10.55 | $11.16 | 84622 |
| 2023-01-13 | 10.52 | $11.30 | 105742 |
| 2023-01-12 | 10.50 | $11.09 | 131009 |
| 2023-01-11 | 10.51 | $11.04 | 167800 |
| 2023-01-10 | 10.49 | $10.71 | 182325 |
| 2023-01-09 | 10.49 | $10.87 | 153200 |
| 2023-01-06 | 10.49 | $10.82 | 155000 |
| 2023-01-05 | 10.50 | $10.54 | 106537 |
| 2023-01-04 | 10.53 | $10.33 | 224010 |
| 2023-01-03 | 10.58 | $10.42 | 153400 |
| 2022-12-30 | 10.61 | $10.47 | 179300 |
| 2022-12-29 | 10.64 | $10.24 | 99300 |
| 2022-12-28 | 10.68 | $10.22 | 107700 |
| 2022-12-27 | 10.70 | $10.28 | 98700 |
| 2022-12-23 | 10.73 | $10.00 | 85343 |
| 2022-12-22 | 10.77 | $10.10 | 135202 |
| 2022-12-21 | 10.83 | $10.41 | 197639 |
| 2022-12-20 | 10.88 | $10.34 | 131500 |
| 2022-12-19 | 10.94 | $10.34 | 207027 |
| 2022-12-16 | 10.99 | $10.34 | 2.2M |
| 2022-12-15 | 11.02 | $10.54 | 165700 |
| 2022-12-14 | 11.04 | $10.95 | 152300 |
| 2022-12-13 | 11.03 | $11.15 | 194900 |
| 2022-12-12 | 11.03 | $10.73 | 93800 |
| 2022-12-09 | 11.04 | $10.70 | 88100 |
| 2022-12-08 | 11.05 | $10.96 | 105500 |
| 2022-12-07 | 11.04 | $10.98 | 145802 |
| 2022-12-06 | 11.04 | $11.02 | 151217 |
| 2022-12-05 | 11.04 | $11.38 | 205600 |
| 2022-12-02 | 11.02 | $11.04 | 221511 |
| 2022-12-01 | 11.02 | $11.16 | 77800 |
| 2022-11-30 | 11.01 | $10.99 | 199201 |
| 2022-11-29 | 11.01 | $10.64 | 103800 |
| 2022-11-28 | 11.03 | $10.77 | 203917 |
| 2022-11-25 | 11.03 | $10.81 | 91221 |
| 2022-11-23 | 11.04 | $11.29 | 127049 |
| 2022-11-22 | 11.01 | $11.50 | 310815 |
| 2022-11-21 | 10.98 | $11.55 | 479400 |
| 2022-11-18 | 10.95 | $11.26 | 168700 |
| 2022-11-17 | 10.93 | $10.99 | 147900 |
| 2022-11-16 | 10.91 | $10.97 | 60100 |
| 2022-11-15 | 10.90 | $10.80 | 176500 |
| 2022-11-14 | 10.90 | $10.98 | 173600 |
| 2022-11-11 | 10.89 | $10.99 | 103900 |
| 2022-11-10 | 10.88 | $11.00 | 131200 |
| 2022-11-09 | 10.88 | $10.76 | 53100 |
| 2022-11-08 | 10.86 | $10.99 | 89719 |
| 2022-11-07 | 10.83 | $11.00 | 92100 |
| 2022-11-04 | 10.80 | $11.00 | 79800 |
| 2022-11-03 | 10.78 | $10.99 | 35600 |
| 2022-11-02 | 10.77 | $10.93 | 130232 |
| 2022-11-01 | 10.76 | $11.00 | 82624 |
| 2022-10-31 | 10.76 | $10.96 | 179100 |
| 2022-10-28 | 10.76 | $10.90 | 136935 |
| 2022-10-27 | 10.75 | $10.84 | 83100 |
| 2022-10-26 | 10.74 | $10.88 | 58345 |
| 2022-10-25 | 10.74 | $10.83 | 91419 |
| 2022-10-24 | 10.74 | $10.87 | 51600 |
| 2022-10-21 | 10.71 | $10.90 | 70041 |
| 2022-10-20 | 10.66 | $10.59 | 42000 |
| 2022-10-19 | 10.64 | $10.83 | 40147 |
| 2022-10-18 | 10.59 | $10.73 | 67128 |
| 2022-10-17 | 10.57 | $10.89 | 95514 |
| 2022-10-14 | 10.55 | $10.80 | 33100 |
| 2022-10-13 | 10.54 | $10.90 | 88800 |
| 2022-10-12 | 10.50 | $10.43 | 85849 |
| 2022-10-11 | 10.48 | $10.28 | 75542 |
| 2022-10-10 | 10.48 | $10.43 | 54019 |
| 2022-10-07 | 10.49 | $10.55 | 42600 |
| 2022-10-06 | 10.49 | $10.84 | 32000 |
| 2022-10-05 | 10.46 | $10.68 | 57216 |
| 2022-10-04 | 10.44 | $11.00 | 61627 |
| 2022-10-03 | 10.39 | $10.97 | 101704 |
| 2022-09-30 | 10.34 | $10.75 | 73317 |
| 2022-09-29 | 10.31 | $10.62 | 71220 |
| 2022-09-28 | 10.29 | $10.94 | 81723 |
| 2022-09-27 | 10.26 | $10.73 | 54500 |
| 2022-09-26 | 10.23 | $10.30 | 76100 |
| 2022-09-23 | 10.25 | $9.93 | 98241 |
| 2022-09-22 | 10.29 | $10.10 | 50900 |
| 2022-09-21 | 10.32 | $10.00 | 41200 |
| 2022-09-20 | 10.34 | $10.28 | 53901 |
| 2022-09-19 | 10.36 | $10.50 | 71100 |
| 2022-09-16 | 10.38 | $10.54 | 148100 |
| 2022-09-15 | 10.40 | $10.03 | 35900 |
| 2022-09-14 | 10.44 | $10.14 | 42700 |
| 2022-09-13 | 10.50 | $10.26 | 57837 |
| 2022-09-12 | 10.55 | $10.66 | 24700 |
| 2022-09-09 | 10.58 | $10.53 | 42239 |
| 2022-09-08 | 10.61 | $10.19 | 31000 |
| 2022-09-07 | 10.66 | $10.32 | 72144 |
| 2022-09-06 | 10.70 | $9.93 | 45531 |
| 2022-09-02 | 10.75 | $10.01 | 27900 |
| 2022-09-01 | 10.80 | $10.20 | 50529 |
| 2022-08-31 | 10.84 | $10.24 | 42610 |
| 2022-08-30 | 10.88 | $10.31 | 40400 |
| 2022-08-29 | 10.90 | $10.19 | 90200 |
| 2022-08-26 | 10.95 | $10.54 | 57800 |
| 2022-08-25 | 10.97 | $10.86 | 50540 |
| 2022-08-24 | 10.98 | $10.61 | 50120 |
| 2022-08-23 | 11.00 | $10.42 | 41420 |
| 2022-08-22 | 11.02 | $10.68 | 38500 |
| 2022-08-19 | 11.03 | $10.90 | 61000 |
| 2022-08-18 | 11.04 | $11.01 | 33436 |
| 2022-08-17 | 11.04 | $10.88 | 55600 |
| 2022-08-16 | 11.04 | $11.32 | 135135 |
| 2022-08-15 | 11.01 | $11.16 | 59617 |
| 2022-08-12 | 11.00 | $11.30 | 105620 |
| 2022-08-11 | 10.98 | $11.16 | 65026 |
| 2022-08-10 | 10.94 | $11.11 | 77600 |
| 2022-08-09 | 10.90 | $11.12 | 86110 |
| 2022-08-08 | 10.86 | $10.92 | 74600 |
| 2022-08-05 | 10.84 | $11.00 | 29218 |
| 2022-08-04 | 10.82 | $11.04 | 50900 |
| 2022-08-03 | 10.80 | $11.00 | 48841 |
| 2022-08-02 | 10.81 | $10.70 | 37103 |
| 2022-08-01 | 10.86 | $11.21 | 78100 |
| 2022-07-29 | 10.86 | $11.00 | 70414 |
| 2022-07-28 | 10.84 | $11.00 | 69234 |
| 2022-07-27 | 10.79 | $10.98 | 42311 |
| 2022-07-26 | 10.78 | $10.88 | 36421 |
| 2022-07-25 | 10.78 | $10.98 | 60700 |
| 2022-07-22 | 10.81 | $11.05 | 100724 |
| 2022-07-21 | 10.78 | $11.07 | 52400 |
| 2022-07-20 | 10.73 | $10.76 | 49800 |
| 2022-07-19 | 10.72 | $10.79 | 104613 |
| 2022-07-18 | 10.70 | $10.83 | 47727 |
| 2022-07-15 | 10.69 | $10.98 | 69900 |
| 2022-07-14 | 10.66 | $10.44 | 50000 |
| 2022-07-13 | 10.65 | $10.25 | 35100 |
| 2022-07-12 | 10.64 | $10.33 | 60006 |
| 2022-07-11 | 10.65 | $10.42 | 83113 |
| 2022-07-08 | 10.63 | $10.68 | 63128 |
| 2022-07-07 | 10.58 | $10.69 | 143557 |
| 2022-07-06 | 10.54 | $11.22 | 89700 |
| 2022-07-05 | 10.48 | $11.72 | 154900 |
| 2022-07-01 | 10.42 | $11.09 | 200531 |
| 2022-06-30 | 10.40 | $10.55 | 208132 |
| 2022-06-29 | 10.39 | $10.18 | 251300 |
| 2022-06-28 | 10.39 | $10.66 | 103700 |
| 2022-06-27 | 10.37 | $10.97 | 212402 |
| 2022-06-24 | 10.34 | $11.54 | 5.6M |
| 2022-06-23 | 10.28 | $10.48 | 442800 |
| 2022-06-22 | 10.29 | $10.05 | 149900 |
| 2022-06-21 | 10.30 | $10.48 | 215441 |
| 2022-06-17 | 10.31 | $10.52 | 251400 |
| 2022-06-16 | 10.30 | $10.48 | 123600 |
| 2022-06-15 | 10.29 | $10.38 | 107837 |
| 2022-06-14 | 10.28 | $10.25 | 143708 |
| 2022-06-13 | 10.27 | $10.17 | 211000 |
| 2022-06-10 | 10.25 | $10.41 | 119900 |
| 2022-06-09 | 10.21 | $10.05 | 287300 |
| 2022-06-08 | 10.20 | $9.62 | 112348 |
| 2022-06-07 | 10.19 | $9.88 | 54300 |
| 2022-06-06 | 10.15 | $10.05 | 96148 |
| 2022-06-03 | 10.13 | $10.62 | 162100 |
| 2022-06-02 | 10.07 | $10.65 | 131226 |
| 2022-06-01 | 10.04 | $10.27 | 15112 |
| 2022-05-31 | 10.01 | $10.24 | 55512 |
| 2022-05-27 | 9.99 | $10.28 | 24200 |
| 2022-05-26 | 9.96 | $10.47 | 46043 |
| 2022-05-25 | 9.95 | $10.33 | 19500 |
| 2022-05-24 | 9.96 | $10.52 | 47915 |
| 2022-05-23 | 9.96 | $10.42 | 186240 |
| 2022-05-20 | 9.96 | $10.49 | 71745 |
| 2022-05-19 | 9.95 | $10.48 | 55006 |
| 2022-05-18 | 9.94 | $10.25 | 21829 |
| 2022-05-17 | 9.93 | $10.22 | 44000 |
| 2022-05-16 | 9.94 | $9.92 | 25900 |
| 2022-05-13 | 9.95 | $9.78 | 57218 |
| 2022-05-12 | 9.97 | $9.71 | 10300 |
| 2022-05-11 | 9.99 | $9.88 | 35200 |
| 2022-05-10 | 10.02 | $9.24 | 99005 |
| 2022-05-09 | 10.07 | $9.22 | 71716 |
| 2022-05-06 | 10.13 | $9.52 | 52329 |
| 2022-05-05 | 10.18 | $9.60 | 16800 |
| 2022-05-04 | 10.22 | $9.96 | 59300 |
| 2022-05-03 | 10.25 | $9.67 | 35835 |
| 2022-05-02 | 10.30 | $9.75 | 134630 |
| 2022-04-29 | 10.34 | $9.83 | 39732 |
| 2022-04-28 | 10.37 | $10.24 | 21500 |
| 2022-04-27 | 10.39 | $10.45 | 120102 |
| 2022-04-26 | 10.40 | $10.49 | 70000 |
| 2022-04-25 | 10.41 | $10.49 | 43700 |
| 2022-04-22 | 10.41 | $10.28 | 15808 |
| 2022-04-21 | 10.44 | $10.21 | 27200 |
| 2022-04-20 | 10.46 | $10.20 | 51246 |
| 2022-04-19 | 10.50 | $10.30 | 72748 |
| 2022-04-18 | 10.51 | $10.20 | 12400 |
| 2022-04-14 | 10.53 | $10.08 | 27044 |
| 2022-04-13 | 10.53 | $10.19 | 44900 |
| 2022-04-12 | 10.52 | $10.38 | 45115 |
| 2022-04-11 | 10.51 | $10.33 | 36406 |
| 2022-04-08 | 10.48 | $10.38 | 28212 |
| 2022-04-07 | 10.44 | $10.49 | 39233 |
| 2022-04-06 | 10.40 | $10.53 | 37811 |
| 2022-04-05 | 10.36 | $10.52 | 24800 |
| 2022-04-04 | 10.32 | $10.59 | 56800 |
| 2022-04-01 | 10.25 | $10.56 | 57200 |
| 2022-03-31 | 10.19 | $10.55 | 84300 |
| 2022-03-30 | 10.15 | $10.60 | 56140 |
| 2022-03-29 | 10.10 | $10.62 | 153900 |
| 2022-03-28 | 10.05 | $10.67 | 61819 |
| 2022-03-25 | 10.00 | $10.61 | 78100 |
| 2022-03-24 | 9.95 | $10.72 | 48700 |
| 2022-03-23 | 9.90 | $10.77 | 87300 |
| 2022-03-22 | 9.84 | $10.83 | 90212 |
| 2022-03-21 | 9.79 | $10.56 | 103401 |
| 2022-03-18 | 9.74 | $10.56 | 122833 |
| 2022-03-17 | 9.71 | $10.19 | 118300 |
| 2022-03-16 | 9.69 | $10.03 | 84707 |
| 2022-03-15 | 9.69 | $10.15 | 126600 |
| 2022-03-14 | 9.68 | $9.69 | 96329 |
| 2022-03-11 | 9.70 | $9.51 | 40704 |
| 2022-03-10 | 9.74 | $9.64 | 73732 |
| 2022-03-09 | 9.77 | $9.89 | 95900 |
| 2022-03-08 | 9.77 | $9.71 | 172800 |
| 2022-03-07 | 9.80 | $9.04 | 392400 |
| 2022-03-04 | 9.88 | $9.55 | 84720 |
| 2022-03-03 | 9.91 | $9.65 | 77600 |
| 2022-03-02 | 9.95 | $9.61 | 49400 |
| 2022-03-01 | 9.99 | $9.56 | 99838 |
| 2022-02-28 | 10.02 | $9.67 | 53844 |
| 2022-02-25 | 10.02 | $9.62 | 32216 |
| 2022-02-24 | 10.02 | $9.72 | 142600 |
| 2022-02-23 | 10.02 | $9.70 | 68400 |
| 2022-02-22 | 10.01 | $9.70 | 102900 |
| 2022-02-18 | 10.02 | $9.70 | 129609 |
| 2022-02-17 | 10.03 | $9.77 | 101444 |
| 2022-02-16 | 10.02 | $9.91 | 102300 |
| 2022-02-15 | 10.02 | $10.00 | 160300 |
| 2022-02-14 | 10.02 | $9.97 | 81439 |
| 2022-02-11 | 10.01 | $10.08 | 267700 |
| 2022-02-10 | 10.00 | $10.27 | 126800 |
| 2022-02-09 | 9.98 | $10.18 | 152334 |
| 2022-02-08 | 9.98 | $10.05 | 146200 |
| 2022-02-07 | 9.98 | $10.24 | 51646 |
| 2022-02-04 | 9.97 | $10.65 | 189700 |
| 2022-02-03 | 9.90 | $10.23 | 86314 |
| 2022-02-02 | 9.89 | $10.28 | 97200 |
| 2022-02-01 | 9.91 | $10.50 | 400441 |
| 2022-01-31 | 9.93 | $10.24 | 825300 |
| 2022-01-28 | 9.94 | $9.61 | 228523 |
| 2022-01-27 | 10.00 | $9.69 | 281067 |
| 2022-01-26 | 10.07 | $9.57 | 180116 |
| 2022-01-25 | 10.17 | $9.64 | 311701 |
| 2022-01-24 | 10.27 | $9.80 | 570400 |
| 2022-01-21 | 10.38 | $9.95 | 337300 |
| 2022-01-20 | 10.49 | $9.55 | 354208 |
| 2022-01-19 | 10.61 | $9.94 | 335400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.20
2026-07-31
Close Price
$14.84
Vol: 128686
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.02
Average
10.88
Maximum
15.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 14.20 | $14.84 | 128686 |
| 2026-07-30 | 14.13 | $14.85 | 958422 |
| 2026-07-29 | 14.06 | $14.93 | 1.3M |
| 2026-07-28 | 13.97 | $14.97 | 1.9M |
| 2026-07-27 | 13.86 | $14.89 | 1.5M |
| 2026-07-24 | 13.75 | $14.32 | 823600 |
| 2026-07-23 | 13.69 | $13.81 | 1.4M |
| 2026-07-22 | 13.68 | $13.88 | 1.1M |
| 2026-07-21 | 13.66 | $14.21 | 1.6M |
| 2026-07-20 | 13.60 | $13.95 | 678600 |
| 2026-07-17 | 13.56 | $13.90 | 1.4M |
| 2026-07-16 | 13.53 | $14.43 | 2.0M |
| 2026-07-15 | 13.43 | $13.44 | 1.0M |
| 2026-07-14 | 13.43 | $13.02 | 789208 |
| 2026-07-13 | 13.48 | $13.16 | 1.0M |
| 2026-07-10 | 13.51 | $13.44 | 1.2M |
| 2026-07-09 | 13.52 | $13.57 | 878900 |
| 2026-07-08 | 13.51 | $13.36 | 1.3M |
| 2026-07-07 | 13.53 | $13.62 | 1.8M |
| 2026-07-06 | 13.52 | $13.48 | 1.5M |
| 2026-07-02 | 13.52 | $13.17 | 1.2M |
| 2026-07-01 | 13.56 | $12.99 | 883142 |
| 2026-06-30 | 13.62 | $13.02 | 1.7M |
| 2026-06-29 | 13.68 | $12.87 | 1.5M |
| 2026-06-26 | 13.77 | $13.15 | 3.2M |
| 2026-06-25 | 13.84 | $12.90 | 1.2M |
| 2026-06-24 | 13.93 | $13.11 | 1.4M |
| 2026-06-23 | 14.02 | $13.12 | 1.1M |
| 2026-06-22 | 14.11 | $13.52 | 1.3M |
| 2026-06-18 | 14.18 | $13.87 | 1.6M |
| 2026-06-17 | 14.21 | $13.91 | 1.4M |
| 2026-06-16 | 14.24 | $14.49 | 984909 |
| 2026-06-15 | 14.22 | $14.77 | 1.2M |
| 2026-06-12 | 14.16 | $14.70 | 1.4M |
| 2026-06-11 | 14.10 | $14.90 | 2.2M |
| 2026-06-10 | 14.02 | $14.40 | 2.4M |
| 2026-06-09 | 13.97 | $14.78 | 2.3M |
| 2026-06-08 | 13.89 | $14.82 | 1.1M |
| 2026-06-05 | 13.79 | $14.65 | 1.6M |
| 2026-06-04 | 13.70 | $14.92 | 1.5M |
| 2026-06-03 | 13.57 | $14.73 | 1.8M |
| 2026-06-02 | 13.45 | $14.60 | 1.8M |
| 2026-06-01 | 13.33 | $14.49 | 1.2M |
| 2026-05-29 | 13.21 | $14.70 | 1.3M |
| 2026-05-28 | 13.05 | $14.92 | 1.6M |
| 2026-05-27 | 12.86 | $14.41 | 941029 |
| 2026-05-26 | 12.69 | $13.68 | 727500 |
| 2026-05-22 | 12.59 | $13.30 | 357913 |
| 2026-05-21 | 12.51 | $13.35 | 684442 |
| 2026-05-20 | 12.42 | $13.38 | 801800 |
| 2026-05-19 | 12.32 | $12.52 | 721400 |
| 2026-05-18 | 12.30 | $12.69 | 480000 |
| 2026-05-15 | 12.26 | $12.58 | 447300 |
| 2026-05-14 | 12.23 | $12.68 | 976436 |
| 2026-05-13 | 12.18 | $12.71 | 633600 |
| 2026-05-12 | 12.13 | $12.39 | 614722 |
| 2026-05-11 | 12.10 | $12.51 | 846500 |
| 2026-05-08 | 12.06 | $13.16 | 889100 |
| 2026-05-07 | 11.94 | $13.05 | 1.1M |
| 2026-05-06 | 11.82 | $12.94 | 1.2M |
| 2026-05-05 | 11.71 | $12.12 | 480248 |
| 2026-05-04 | 11.66 | $11.83 | 628600 |
| 2026-05-01 | 11.64 | $12.44 | 1.3M |
| 2026-04-30 | 11.56 | $12.12 | 1.1M |
| 2026-04-29 | 11.50 | $11.51 | 706445 |
| 2026-04-28 | 11.50 | $11.79 | 678010 |
| 2026-04-27 | 11.47 | $11.89 | 1.1M |
| 2026-04-24 | 11.43 | $11.96 | 1.1M |
| 2026-04-23 | 11.37 | $11.96 | 577930 |
| 2026-04-22 | 11.31 | $12.02 | 719600 |
| 2026-04-21 | 11.23 | $12.14 | 578400 |
| 2026-04-20 | 11.14 | $12.35 | 594340 |
| 2026-04-17 | 11.01 | $12.15 | 636413 |
| 2026-04-16 | 10.89 | $11.55 | 396522 |
| 2026-04-15 | 10.82 | $11.50 | 552022 |
| 2026-04-14 | 10.75 | $11.54 | 618327 |
| 2026-04-13 | 10.66 | $11.46 | 460137 |
| 2026-04-10 | 10.58 | $11.51 | 507000 |
| 2026-04-09 | 10.48 | $11.55 | 753100 |
| 2026-04-08 | 10.37 | $11.05 | 676100 |
| 2026-04-07 | 10.30 | $10.38 | 696200 |
| 2026-04-06 | 10.29 | $10.72 | 540900 |
| 2026-04-02 | 10.24 | $10.55 | 732508 |
| 2026-04-01 | 10.21 | $10.86 | 843718 |
| 2026-03-31 | 10.14 | $10.42 | 572000 |
| 2026-03-30 | 10.11 | $9.85 | 732800 |
| 2026-03-27 | 10.14 | $9.76 | 536331 |
| 2026-03-26 | 10.18 | $9.91 | 628700 |
| 2026-03-25 | 10.21 | $10.23 | 495000 |
| 2026-03-24 | 10.21 | $10.23 | 867346 |
| 2026-03-23 | 10.20 | $10.01 | 801600 |
| 2026-03-20 | 10.22 | $9.68 | 1.5M |
| 2026-03-19 | 10.28 | $9.25 | 795800 |
| 2026-03-18 | 10.39 | $9.51 | 678300 |
| 2026-03-17 | 10.48 | $9.75 | 560510 |
| 2026-03-16 | 10.56 | $9.90 | 837407 |
| 2026-03-13 | 10.63 | $9.70 | 720443 |
| 2026-03-12 | 10.73 | $10.05 | 834030 |
| 2026-03-11 | 10.80 | $10.55 | 399743 |
| 2026-03-10 | 10.82 | $10.72 | 477128 |
| 2026-03-09 | 10.84 | $10.41 | 812900 |
| 2026-03-06 | 10.88 | $10.47 | 729200 |
| 2026-03-05 | 10.92 | $10.66 | 734024 |
| 2026-03-04 | 10.95 | $10.95 | 769422 |
| 2026-03-03 | 10.95 | $11.02 | 776500 |
| 2026-03-02 | 10.94 | $11.30 | 1.1M |
| 2026-02-27 | 10.91 | $11.27 | 740124 |
| 2026-02-26 | 10.87 | $11.60 | 449005 |
| 2026-02-25 | 10.79 | $11.60 | 1.2M |
| 2026-02-24 | 10.71 | $11.10 | 802400 |
| 2026-02-23 | 10.67 | $11.08 | 788140 |
| 2026-02-20 | 10.62 | $11.45 | 688400 |
| 2026-02-19 | 10.54 | $11.46 | 812200 |
| 2026-02-18 | 10.44 | $11.26 | 825000 |
| 2026-02-17 | 10.35 | $11.84 | 1.6M |
| 2026-02-13 | 10.19 | $11.04 | 416700 |
| 2026-02-12 | 10.11 | $10.98 | 691201 |
| 2026-02-11 | 10.01 | $10.81 | 409336 |
| 2026-02-10 | 9.93 | $10.76 | 827465 |
| 2026-02-09 | 9.84 | $10.50 | 451518 |
| 2026-02-06 | 9.77 | $10.39 | 703133 |
| 2026-02-05 | 9.71 | $10.03 | 864812 |
| 2026-02-04 | 9.67 | $9.71 | 645100 |
| 2026-02-03 | 9.67 | $9.31 | 1.3M |
| 2026-02-02 | 9.71 | $9.00 | 834400 |
| 2026-01-30 | 9.78 | $8.69 | 1.2M |
| 2026-01-29 | 9.90 | $8.94 | 566900 |
| 2026-01-28 | 10.00 | $8.86 | 875511 |
| 2026-01-27 | 10.12 | $9.27 | 626600 |
| 2026-01-26 | 10.21 | $9.59 | 492800 |
| 2026-01-23 | 10.27 | $9.62 | 662016 |
| 2026-01-22 | 10.34 | $9.87 | 688900 |
| 2026-01-21 | 10.39 | $10.05 | 1.1M |
| 2026-01-20 | 10.43 | $9.56 | 1.3M |
| 2026-01-16 | 10.52 | $9.56 | 2.2M |
| 2026-01-15 | 10.62 | $11.02 | 471300 |
| 2026-01-14 | 10.58 | $10.85 | 344100 |
| 2026-01-13 | 10.55 | $10.80 | 497500 |
| 2026-01-12 | 10.52 | $10.67 | 548646 |
| 2026-01-09 | 10.51 | $10.84 | 794131 |
| 2026-01-08 | 10.47 | $10.81 | 646803 |
| 2026-01-07 | 10.44 | $10.46 | 427141 |
| 2026-01-06 | 10.44 | $10.70 | 610400 |
| 2026-01-05 | 10.41 | $10.41 | 632742 |
| 2026-01-02 | 10.41 | $10.43 | 565107 |
| 2025-12-31 | 10.40 | $10.25 | 283826 |
| 2025-12-30 | 10.42 | $10.32 | 247300 |
| 2025-12-29 | 10.43 | $10.39 | 292527 |
| 2025-12-26 | 10.44 | $10.47 | 236511 |
| 2025-12-24 | 10.43 | $10.46 | 175902 |
| 2025-12-23 | 10.43 | $10.57 | 434600 |
| 2025-12-22 | 10.41 | $10.63 | 506043 |
| 2025-12-19 | 10.39 | $10.62 | 941834 |
| 2025-12-18 | 10.37 | $10.37 | 726706 |
| 2025-12-17 | 10.37 | $10.25 | 383400 |
| 2025-12-16 | 10.38 | $10.26 | 492600 |
| 2025-12-15 | 10.39 | $10.32 | 666318 |
| 2025-12-12 | 10.40 | $10.46 | 545306 |
| 2025-12-11 | 10.39 | $10.65 | 552600 |
| 2025-12-10 | 10.37 | $10.40 | 631746 |
| 2025-12-09 | 10.36 | $10.21 | 983200 |
| 2025-12-08 | 10.38 | $10.52 | 438300 |
| 2025-12-05 | 10.36 | $10.64 | 427907 |
| 2025-12-04 | 10.34 | $10.61 | 808014 |
| 2025-12-03 | 10.31 | $10.90 | 596000 |
| 2025-12-02 | 10.24 | $10.63 | 857100 |
| 2025-12-01 | 10.20 | $10.55 | 821118 |
| 2025-11-28 | 10.17 | $10.67 | 376113 |
| 2025-11-26 | 10.11 | $10.71 | 653723 |
| 2025-11-25 | 10.05 | $10.54 | 691746 |
| 2025-11-24 | 10.00 | $10.32 | 647712 |
| 2025-11-21 | 9.97 | $10.22 | 544588 |
| 2025-11-20 | 9.94 | $9.84 | 417612 |
| 2025-11-19 | 9.95 | $9.70 | 319500 |
| 2025-11-18 | 9.98 | $9.90 | 613200 |
| 2025-11-17 | 9.99 | $9.70 | 321407 |
| 2025-11-14 | 10.02 | $9.79 | 392914 |
| 2025-11-13 | 10.04 | $9.88 | 889630 |
| 2025-11-12 | 10.06 | $10.40 | 315023 |
| 2025-11-11 | 10.02 | $10.20 | 583900 |
| 2025-11-10 | 10.00 | $9.98 | 335700 |
| 2025-11-07 | 10.00 | $9.81 | 386307 |
| 2025-11-06 | 10.02 | $9.75 | 466527 |
| 2025-11-05 | 10.05 | $10.06 | 435700 |
| 2025-11-04 | 10.05 | $9.84 | 403600 |
| 2025-11-03 | 10.07 | $9.96 | 567308 |
| 2025-10-31 | 10.08 | $10.21 | 517010 |
| 2025-10-30 | 10.07 | $10.29 | 429148 |
| 2025-10-29 | 10.05 | $10.35 | 630700 |
| 2025-10-28 | 10.02 | $10.39 | 406328 |
| 2025-10-27 | 9.98 | $10.48 | 582013 |
| 2025-10-24 | 9.92 | $10.44 | 1.2M |
| 2025-10-23 | 9.87 | $10.43 | 630521 |
| 2025-10-22 | 9.81 | $10.15 | 632600 |
| 2025-10-21 | 9.78 | $10.47 | 935367 |
| 2025-10-20 | 9.70 | $10.52 | 739113 |
| 2025-10-17 | 9.62 | $10.44 | 1.1M |
| 2025-10-16 | 9.53 | $10.00 | 1.0M |
| 2025-10-15 | 9.48 | $9.70 | 1.2M |
| 2025-10-14 | 9.46 | $9.55 | 2.0M |
| 2025-10-13 | 9.45 | $8.76 | 740900 |
| 2025-10-10 | 9.52 | $8.87 | 1.0M |
| 2025-10-09 | 9.59 | $9.71 | 811800 |
| 2025-10-08 | 9.57 | $10.13 | 291500 |
| 2025-10-07 | 9.52 | $10.15 | 470921 |
| 2025-10-06 | 9.45 | $10.21 | 494900 |
| 2025-10-03 | 9.37 | $10.37 | 698600 |
| 2025-10-02 | 9.26 | $10.14 | 847900 |
| 2025-10-01 | 9.17 | $9.63 | 1.2M |
| 2025-09-30 | 9.12 | $9.45 | 989332 |
| 2025-09-29 | 9.09 | $9.15 | 615409 |
| 2025-09-26 | 9.08 | $9.10 | 489833 |
| 2025-09-25 | 9.08 | $9.13 | 679304 |
| 2025-09-24 | 9.07 | $9.50 | 461627 |
| 2025-09-23 | 9.03 | $9.57 | 1.0M |
| 2025-09-22 | 8.97 | $9.44 | 690801 |
| 2025-09-19 | 8.92 | $9.50 | 796400 |
| 2025-09-18 | 8.86 | $9.68 | 2.1M |
| 2025-09-17 | 8.78 | $9.35 | 1.5M |
| 2025-09-16 | 8.72 | $9.35 | 838100 |
| 2025-09-15 | 8.65 | $9.40 | 1.4M |
| 2025-09-12 | 8.57 | $8.74 | 573700 |
| 2025-09-11 | 8.55 | $8.86 | 506400 |
| 2025-09-10 | 8.52 | $8.89 | 629500 |
| 2025-09-09 | 8.48 | $9.01 | 784152 |
| 2025-09-08 | 8.42 | $9.02 | 1.0M |
| 2025-09-05 | 8.36 | $9.02 | 1.5M |
| 2025-09-04 | 8.29 | $8.72 | 1.1M |
| 2025-09-03 | 8.25 | $8.39 | 758000 |
| 2025-09-02 | 8.23 | $8.26 | 515738 |
| 2025-08-29 | 8.23 | $8.44 | 754200 |
| 2025-08-28 | 8.21 | $8.38 | 649813 |
| 2025-08-27 | 8.19 | $8.30 | 599247 |
| 2025-08-26 | 8.18 | $8.26 | 652939 |
| 2025-08-25 | 8.17 | $8.20 | 460800 |
| 2025-08-22 | 8.16 | $8.25 | 751900 |
| 2025-08-21 | 8.15 | $7.93 | 580700 |
| 2025-08-20 | 8.18 | $8.04 | 575847 |
| 2025-08-19 | 8.19 | $8.04 | 630100 |
| 2025-08-18 | 8.21 | $8.00 | 564847 |
| 2025-08-15 | 8.23 | $8.06 | 405400 |
| 2025-08-14 | 8.25 | $8.12 | 845129 |
| 2025-08-13 | 8.26 | $8.20 | 585600 |
| 2025-08-12 | 8.27 | $7.92 | 560305 |
| 2025-08-11 | 8.31 | $7.71 | 511111 |
| 2025-08-08 | 8.37 | $7.85 | 669800 |
| 2025-08-07 | 8.42 | $7.78 | 667349 |
| 2025-08-06 | 8.49 | $7.80 | 665500 |
| 2025-08-05 | 8.56 | $7.75 | 1.6M |
| 2025-08-04 | 8.65 | $7.86 | 1.3M |
| 2025-08-01 | 8.73 | $7.75 | 909944 |
| 2025-07-31 | 8.83 | $8.04 | 1.4M |
| 2025-07-30 | 8.92 | $8.41 | 1.1M |
| 2025-07-29 | 8.97 | $8.74 | 1.2M |
| 2025-07-28 | 9.00 | $9.05 | 554200 |
| 2025-07-25 | 8.99 | $9.16 | 678809 |
| 2025-07-24 | 8.97 | $9.19 | 936700 |
| 2025-07-23 | 8.95 | $9.50 | 1.1M |
| 2025-07-22 | 8.89 | $9.11 | 913525 |
| 2025-07-21 | 8.87 | $8.95 | 568400 |
| 2025-07-18 | 8.86 | $9.02 | 917900 |
| 2025-07-17 | 8.84 | $8.96 | 852830 |
| 2025-07-16 | 8.83 | $8.88 | 917500 |
| 2025-07-15 | 8.82 | $8.66 | 640400 |
| 2025-07-14 | 8.84 | $8.80 | 559323 |
| 2025-07-11 | 8.85 | $8.87 | 861902 |
| 2025-07-10 | 8.84 | $9.12 | 1.1M |
| 2025-07-09 | 8.81 | $8.95 | 1.9M |
| 2025-07-08 | 8.80 | $9.10 | 1.2M |
| 2025-07-07 | 8.77 | $8.99 | 937600 |
| 2025-07-03 | 8.75 | $9.15 | 668636 |
| 2025-07-02 | 8.70 | $8.96 | 1.1M |
| 2025-07-01 | 8.68 | $8.75 | 1.2M |
| 2025-06-30 | 8.67 | $8.55 | 1.4M |
| 2025-06-27 | 8.68 | $8.55 | 13.6M |
| 2025-06-26 | 8.69 | $8.60 | 3.5M |
| 2025-06-25 | 8.70 | $8.81 | 3.8M |
| 2025-06-24 | 8.69 | $8.84 | 1.1M |
| 2025-06-23 | 8.68 | $8.74 | 912200 |
| 2025-06-20 | 8.67 | $8.84 | 1.1M |
| 2025-06-18 | 8.65 | $9.06 | 702100 |
| 2025-06-17 | 8.61 | $9.04 | 658441 |
| 2025-06-16 | 8.57 | $9.04 | 990300 |
| 2025-06-13 | 8.52 | $8.66 | 4.0M |
| 2025-06-12 | 8.50 | $8.65 | 667337 |
| 2025-06-11 | 8.48 | $8.60 | 452029 |
| 2025-06-10 | 8.47 | $8.70 | 552930 |
| 2025-06-09 | 8.45 | $8.64 | 709900 |
| 2025-06-06 | 8.43 | $8.52 | 589904 |
| 2025-06-05 | 8.42 | $8.54 | 642300 |
| 2025-06-04 | 8.40 | $8.58 | 512900 |
| 2025-06-03 | 8.39 | $8.50 | 385907 |
| 2025-06-02 | 8.37 | $8.51 | 776403 |
| 2025-05-30 | 8.36 | $8.60 | 947900 |
| 2025-05-29 | 8.33 | $8.65 | 849200 |
| 2025-05-28 | 8.30 | $8.46 | 803400 |
| 2025-05-27 | 8.28 | $8.51 | 1.3M |
| 2025-05-23 | 8.26 | $8.41 | 2.0M |
| 2025-05-22 | 8.25 | $8.48 | 872648 |
| 2025-05-21 | 8.22 | $8.50 | 695364 |
| 2025-05-20 | 8.19 | $8.59 | 750700 |
| 2025-05-19 | 8.15 | $8.58 | 644203 |
| 2025-05-16 | 8.10 | $8.65 | 715003 |
| 2025-05-15 | 8.05 | $8.72 | 849615 |
| 2025-05-14 | 7.98 | $8.70 | 1.1M |
| 2025-05-13 | 7.90 | $8.75 | 979500 |
| 2025-05-12 | 7.81 | $8.54 | 815100 |
| 2025-05-09 | 7.73 | $8.25 | 535800 |
| 2025-05-08 | 7.68 | $8.25 | 493013 |
| 2025-05-07 | 7.62 | $7.97 | 793400 |
| 2025-05-06 | 7.58 | $7.91 | 764625 |
| 2025-05-05 | 7.55 | $8.11 | 3.4M |
| 2025-05-02 | 7.49 | $7.94 | 477349 |
| 2025-05-01 | 7.44 | $7.85 | 738809 |
| 2025-04-30 | 7.40 | $7.95 | 513300 |
| 2025-04-29 | 7.34 | $7.94 | 1.0M |
| 2025-04-28 | 7.28 | $7.88 | 1.1M |
| 2025-04-25 | 7.21 | $8.03 | 3.0M |
| 2025-04-24 | 7.13 | $7.69 | 1.2M |
| 2025-04-23 | 7.07 | $7.43 | 1.2M |
| 2025-04-22 | 7.03 | $7.12 | 605800 |
| 2025-04-21 | 7.02 | $7.01 | 511300 |
| 2025-04-17 | 7.02 | $6.92 | 619200 |
| 2025-04-16 | 7.03 | $6.86 | 821300 |
| 2025-04-15 | 7.05 | $6.85 | 554219 |
| 2025-04-14 | 7.07 | $6.85 | 876908 |
| 2025-04-11 | 7.09 | $6.82 | 970600 |
| 2025-04-10 | 7.12 | $6.64 | 866113 |
| 2025-04-09 | 7.17 | $7.04 | 1.7M |
| 2025-04-08 | 7.19 | $6.18 | 1.1M |
| 2025-04-07 | 7.29 | $6.48 | 1.3M |
| 2025-04-04 | 7.38 | $6.60 | 1.5M |
| 2025-04-03 | 7.46 | $6.47 | 1.2M |
| 2025-04-02 | 7.56 | $7.38 | 660709 |
| 2025-04-01 | 7.58 | $7.37 | 875728 |
| 2025-03-31 | 7.60 | $7.40 | 1.3M |
| 2025-03-28 | 7.63 | $7.68 | 1.5M |
| 2025-03-27 | 7.62 | $7.76 | 1.9M |
| 2025-03-26 | 7.60 | $7.08 | 1.1M |
| 2025-03-25 | 7.66 | $7.18 | 915502 |
| 2025-03-24 | 7.71 | $7.31 | 427401 |
| 2025-03-21 | 7.75 | $7.23 | 397600 |
| 2025-03-20 | 7.81 | $7.33 | 549433 |
| 2025-03-19 | 7.86 | $7.34 | 1.3M |
| 2025-03-18 | 7.91 | $7.26 | 544000 |
| 2025-03-17 | 7.98 | $7.40 | 1.1M |
| 2025-03-14 | 8.04 | $7.32 | 1.5M |
| 2025-03-13 | 8.12 | $7.18 | 669940 |
| 2025-03-12 | 8.22 | $7.39 | 589071 |
| 2025-03-11 | 8.30 | $7.40 | 1.1M |
| 2025-03-10 | 8.40 | $7.55 | 684800 |
| 2025-03-07 | 8.49 | $7.83 | 1.4M |
| 2025-03-06 | 8.56 | $8.02 | 960629 |
| 2025-03-05 | 8.61 | $8.21 | 262800 |
| 2025-03-04 | 8.66 | $8.11 | 495700 |
| 2025-03-03 | 8.71 | $8.34 | 421834 |
| 2025-02-28 | 8.75 | $8.45 | 832611 |
| 2025-02-27 | 8.79 | $8.60 | 1.0M |
| 2025-02-26 | 8.81 | $8.65 | 946516 |
| 2025-02-25 | 8.82 | $8.72 | 619900 |
| 2025-02-24 | 8.83 | $8.58 | 791904 |
| 2025-02-21 | 8.86 | $8.74 | 781037 |
| 2025-02-20 | 8.87 | $8.87 | 424343 |
| 2025-02-19 | 8.87 | $8.97 | 521200 |
| 2025-02-18 | 8.86 | $8.97 | 913029 |
| 2025-02-14 | 8.85 | $8.92 | 822800 |
| 2025-02-13 | 8.84 | $9.09 | 495900 |
| 2025-02-12 | 8.82 | $9.11 | 495296 |
| 2025-02-11 | 8.78 | $8.73 | 192000 |
| 2025-02-10 | 8.79 | $8.78 | 288945 |
| 2025-02-07 | 8.79 | $8.76 | 265300 |
| 2025-02-06 | 8.80 | $8.97 | 337212 |
| 2025-02-05 | 8.78 | $8.95 | 626900 |
| 2025-02-04 | 8.76 | $9.17 | 724100 |
| 2025-02-03 | 8.72 | $8.84 | 550548 |
| 2025-01-31 | 8.70 | $9.08 | 403300 |
| 2025-01-30 | 8.66 | $9.43 | 598200 |
| 2025-01-29 | 8.58 | $9.20 | 574218 |
| 2025-01-28 | 8.52 | $9.26 | 1.0M |
| 2025-01-27 | 8.44 | $9.52 | 908226 |
| 2025-01-24 | 8.32 | $9.03 | 1.6M |
| 2025-01-23 | 8.25 | $8.89 | 772100 |
| 2025-01-22 | 8.18 | $8.54 | 848919 |
| 2025-01-21 | 8.14 | $8.92 | 1.5M |
| 2025-01-17 | 8.06 | $8.31 | 1.8M |
| 2025-01-16 | 8.04 | $8.12 | 2.2M |
| 2025-01-15 | 8.03 | $7.69 | 192845 |
| 2025-01-14 | 8.06 | $7.62 | 361918 |
| 2025-01-13 | 8.11 | $7.63 | 748200 |
| 2025-01-10 | 8.16 | $7.74 | 544131 |
| 2025-01-08 | 8.21 | $7.93 | 466600 |
| 2025-01-07 | 8.23 | $7.92 | 317839 |
| 2025-01-06 | 8.27 | $8.00 | 615734 |
| 2025-01-03 | 8.30 | $7.96 | 2.0M |
| 2025-01-02 | 8.33 | $8.00 | 501417 |
| 2024-12-31 | 8.37 | $8.26 | 454110 |
| 2024-12-30 | 8.38 | $8.25 | 369000 |
| 2024-12-27 | 8.39 | $8.35 | 555944 |
| 2024-12-26 | 8.39 | $8.39 | 375700 |
| 2024-12-24 | 8.40 | $8.63 | 147000 |
| 2024-12-23 | 8.37 | $8.51 | 840800 |
| 2024-12-20 | 8.36 | $8.79 | 624700 |
| 2024-12-19 | 8.31 | $8.28 | 748800 |
| 2024-12-18 | 8.31 | $8.27 | 547400 |
| 2024-12-17 | 8.32 | $8.67 | 663325 |
| 2024-12-16 | 8.28 | $8.87 | 794800 |
| 2024-12-13 | 8.22 | $8.78 | 674846 |
| 2024-12-12 | 8.16 | $8.64 | 720404 |
| 2024-12-11 | 8.11 | $8.55 | 538500 |
| 2024-12-10 | 8.06 | $8.50 | 667800 |
| 2024-12-09 | 8.02 | $8.49 | 797313 |
| 2024-12-06 | 7.97 | $8.27 | 999200 |
| 2024-12-05 | 7.93 | $8.25 | 1.4M |
| 2024-12-04 | 7.90 | $8.22 | 1.2M |
| 2024-12-03 | 7.87 | $8.42 | 1.2M |
| 2024-12-02 | 7.81 | $8.20 | 1.4M |
| 2024-11-29 | 7.77 | $8.09 | 436018 |
| 2024-11-27 | 7.73 | $7.88 | 469800 |
| 2024-11-26 | 7.72 | $7.82 | 973934 |
| 2024-11-25 | 7.71 | $7.97 | 1.2M |
| 2024-11-22 | 7.68 | $7.70 | 1.4M |
| 2024-11-21 | 7.68 | $7.67 | 922700 |
| 2024-11-20 | 7.68 | $7.39 | 774700 |
| 2024-11-19 | 7.71 | $7.67 | 981400 |
| 2024-11-18 | 7.71 | $7.53 | 607900 |
| 2024-11-15 | 7.73 | $7.41 | 642031 |
| 2024-11-14 | 7.77 | $7.45 | 1.1M |
| 2024-11-13 | 7.80 | $7.65 | 1.3M |
| 2024-11-12 | 7.82 | $7.51 | 1.8M |
| 2024-11-11 | 7.85 | $7.29 | 1.1M |
| 2024-11-08 | 7.91 | $7.47 | 3.7M |
| 2024-11-07 | 7.96 | $7.45 | 5.2M |
| 2024-11-06 | 8.01 | $7.15 | 1.1M |
| 2024-11-05 | 8.10 | $7.57 | 752446 |
| 2024-11-04 | 8.16 | $7.62 | 436633 |
| 2024-11-01 | 8.21 | $7.60 | 664300 |
| 2024-10-31 | 8.28 | $7.60 | 355300 |
| 2024-10-30 | 8.35 | $7.80 | 466800 |
| 2024-10-29 | 8.40 | $7.89 | 887800 |
| 2024-10-28 | 8.46 | $7.94 | 512700 |
| 2024-10-25 | 8.51 | $8.03 | 603906 |
| 2024-10-24 | 8.56 | $8.07 | 833800 |
| 2024-10-23 | 8.62 | $8.04 | 1.4M |
| 2024-10-22 | 8.68 | $8.00 | 698000 |
| 2024-10-21 | 8.75 | $8.15 | 400638 |
| 2024-10-18 | 8.81 | $8.39 | 393200 |
| 2024-10-17 | 8.86 | $8.34 | 404833 |
| 2024-10-16 | 8.91 | $8.37 | 578100 |
| 2024-10-15 | 8.97 | $8.13 | 580500 |
| 2024-10-14 | 9.05 | $8.62 | 236100 |
| 2024-10-11 | 9.10 | $8.79 | 206411 |
| 2024-10-10 | 9.13 | $8.78 | 243500 |
| 2024-10-09 | 9.17 | $8.87 | 302900 |
| 2024-10-08 | 9.20 | $8.87 | 354700 |
| 2024-10-07 | 9.24 | $8.90 | 392120 |
| 2024-10-04 | 9.27 | $8.91 | 486500 |
| 2024-10-03 | 9.31 | $8.70 | 1.3M |
| 2024-10-02 | 9.37 | $9.08 | 495300 |
| 2024-10-01 | 9.41 | $9.28 | 1.2M |
| 2024-09-30 | 9.42 | $9.84 | 901308 |
| 2024-09-27 | 9.37 | $9.75 | 2.4M |
| 2024-09-26 | 9.33 | $9.27 | 1.2M |
| 2024-09-25 | 9.34 | $8.53 | 1.1M |
| 2024-09-24 | 9.43 | $8.45 | 932336 |
| 2024-09-23 | 9.53 | $7.93 | 1.3M |
| 2024-09-20 | 9.70 | $8.47 | 1.2M |
| 2024-09-19 | 9.83 | $8.72 | 1.3M |
| 2024-09-18 | 9.94 | $8.82 | 1.7M |
| 2024-09-17 | 10.06 | $9.75 | 370700 |
| 2024-09-16 | 10.09 | $10.03 | 361000 |
| 2024-09-13 | 10.10 | $9.95 | 270400 |
| 2024-09-12 | 10.12 | $9.68 | 115600 |
| 2024-09-11 | 10.16 | $9.66 | 211219 |
| 2024-09-10 | 10.22 | $9.48 | 361500 |
| 2024-09-09 | 10.29 | $9.78 | 238009 |
| 2024-09-06 | 10.35 | $9.91 | 324041 |
| 2024-09-05 | 10.39 | $10.25 | 257300 |
| 2024-09-04 | 10.41 | $10.18 | 109200 |
| 2024-09-03 | 10.43 | $10.32 | 147700 |
| 2024-08-30 | 10.44 | $10.57 | 264600 |
| 2024-08-29 | 10.43 | $10.17 | 99624 |
| 2024-08-28 | 10.46 | $10.16 | 170336 |
| 2024-08-27 | 10.49 | $10.45 | 150100 |
| 2024-08-26 | 10.49 | $10.41 | 131800 |
| 2024-08-23 | 10.50 | $10.42 | 214543 |
| 2024-08-22 | 10.51 | $10.25 | 220544 |
| 2024-08-21 | 10.54 | $10.41 | 225225 |
| 2024-08-20 | 10.55 | $10.23 | 345300 |
| 2024-08-19 | 10.59 | $10.36 | 258048 |
| 2024-08-16 | 10.61 | $10.25 | 135800 |
| 2024-08-15 | 10.65 | $10.23 | 242349 |
| 2024-08-14 | 10.69 | $10.15 | 261429 |
| 2024-08-13 | 10.75 | $10.17 | 273400 |
| 2024-08-12 | 10.81 | $10.01 | 154135 |
| 2024-08-09 | 10.90 | $10.18 | 332600 |
| 2024-08-08 | 10.97 | $10.53 | 286700 |
| 2024-08-07 | 11.02 | $10.39 | 171900 |
| 2024-08-06 | 11.08 | $10.63 | 248706 |
| 2024-08-05 | 11.13 | $10.69 | 273300 |
| 2024-08-02 | 11.18 | $11.15 | 326500 |
| 2024-08-01 | 11.18 | $10.95 | 231610 |
| 2024-07-31 | 11.21 | $11.30 | 372338 |
| 2024-07-30 | 11.20 | $11.14 | 177225 |
| 2024-07-29 | 11.20 | $11.14 | 146600 |
| 2024-07-26 | 11.21 | $11.12 | 381300 |
| 2024-07-25 | 11.22 | $11.10 | 940445 |
| 2024-07-24 | 11.23 | $10.25 | 782200 |
| 2024-07-23 | 11.33 | $10.88 | 533600 |
| 2024-07-22 | 11.38 | $11.32 | 308625 |
| 2024-07-19 | 11.39 | $11.12 | 189400 |
| 2024-07-18 | 11.42 | $11.12 | 216844 |
| 2024-07-17 | 11.45 | $11.30 | 232125 |
| 2024-07-16 | 11.46 | $10.95 | 461122 |
| 2024-07-15 | 11.52 | $11.01 | 370734 |
| 2024-07-12 | 11.57 | $11.35 | 269916 |
| 2024-07-11 | 11.60 | $11.26 | 483300 |
| 2024-07-10 | 11.63 | $10.82 | 342642 |
| 2024-07-09 | 11.72 | $10.92 | 469900 |
| 2024-07-08 | 11.80 | $11.30 | 196525 |
| 2024-07-05 | 11.85 | $11.36 | 413144 |
| 2024-07-03 | 11.90 | $11.62 | 80400 |
| 2024-07-02 | 11.93 | $11.50 | 301046 |
| 2024-07-01 | 11.98 | $11.67 | 240008 |
| 2024-06-28 | 12.01 | $11.84 | 251416 |
| 2024-06-27 | 12.03 | $11.75 | 231128 |
| 2024-06-26 | 12.06 | $11.80 | 129121 |
| 2024-06-25 | 12.09 | $11.79 | 180500 |
| 2024-06-24 | 12.12 | $11.88 | 163627 |
| 2024-06-21 | 12.15 | $11.85 | 300400 |
| 2024-06-20 | 12.18 | $11.82 | 322001 |
| 2024-06-18 | 12.21 | $11.68 | 159200 |
| 2024-06-17 | 12.27 | $11.77 | 158400 |
| 2024-06-14 | 12.32 | $11.65 | 290400 |
| 2024-06-13 | 12.39 | $11.99 | 350234 |
| 2024-06-12 | 12.44 | $12.25 | 394918 |
| 2024-06-11 | 12.46 | $12.41 | 211800 |
| 2024-06-10 | 12.46 | $12.40 | 254400 |
| 2024-06-07 | 12.47 | $12.30 | 253500 |
| 2024-06-06 | 12.48 | $12.44 | 181838 |
| 2024-06-05 | 12.49 | $12.56 | 281615 |
| 2024-06-04 | 12.48 | $12.27 | 238300 |
| 2024-06-03 | 12.50 | $12.47 | 277821 |
| 2024-05-31 | 12.51 | $12.32 | 272100 |
| 2024-05-30 | 12.53 | $12.33 | 350700 |
| 2024-05-29 | 12.55 | $11.88 | 409500 |
| 2024-05-28 | 12.62 | $12.43 | 335925 |
| 2024-05-24 | 12.64 | $12.62 | 242228 |
| 2024-05-23 | 12.64 | $12.60 | 253022 |
| 2024-05-22 | 12.64 | $12.64 | 313141 |
| 2024-05-21 | 12.64 | $12.82 | 435627 |
| 2024-05-20 | 12.62 | $12.97 | 621600 |
| 2024-05-17 | 12.59 | $13.19 | 486918 |
| 2024-05-16 | 12.52 | $12.79 | 448921 |
| 2024-05-15 | 12.50 | $12.52 | 472500 |
| 2024-05-14 | 12.49 | $12.69 | 340210 |
| 2024-05-13 | 12.47 | $12.48 | 513200 |
| 2024-05-10 | 12.47 | $12.32 | 624500 |
| 2024-05-09 | 12.49 | $12.68 | 672202 |
| 2024-05-08 | 12.47 | $12.71 | 514900 |
| 2024-05-07 | 12.44 | $12.81 | 488200 |
| 2024-05-06 | 12.40 | $12.82 | 474300 |
| 2024-05-03 | 12.36 | $12.71 | 736719 |
| 2024-05-02 | 12.32 | $12.81 | 714400 |
| 2024-05-01 | 12.27 | $12.40 | 742605 |
| 2024-04-30 | 12.26 | $12.30 | 892122 |
| 2024-04-29 | 12.25 | $12.30 | 443200 |
| 2024-04-26 | 12.25 | $12.03 | 420705 |
| 2024-04-25 | 12.27 | $11.84 | 525604 |
| 2024-04-24 | 12.32 | $11.98 | 530804 |
| 2024-04-23 | 12.35 | $11.92 | 832700 |
| 2024-04-22 | 12.40 | $11.72 | 792015 |
| 2024-04-19 | 12.47 | $11.51 | 797921 |
| 2024-04-18 | 12.57 | $11.65 | 1.1M |
| 2024-04-17 | 12.67 | $11.46 | 1.1M |
| 2024-04-16 | 12.79 | $11.02 | 565700 |
| 2024-04-15 | 12.98 | $11.01 | 649859 |
| 2024-04-12 | 13.19 | $11.31 | 785304 |
| 2024-04-11 | 13.38 | $11.67 | 603148 |
| 2024-04-10 | 13.56 | $11.67 | 1.0M |
| 2024-04-09 | 13.76 | $12.01 | 1.1M |
| 2024-04-08 | 13.95 | $12.17 | 3.2M |
| 2024-04-05 | 14.13 | $11.96 | 5.0M |
| 2024-04-04 | 14.36 | $13.94 | 646129 |
| 2024-04-03 | 14.41 | $14.07 | 426689 |
| 2024-04-02 | 14.44 | $14.12 | 691000 |
| 2024-04-01 | 14.48 | $14.58 | 397722 |
| 2024-03-28 | 14.47 | $14.65 | 331903 |
| 2024-03-27 | 14.45 | $14.52 | 512601 |
| 2024-03-26 | 14.44 | $14.38 | 444400 |
| 2024-03-25 | 14.45 | $14.53 | 542600 |
| 2024-03-22 | 14.44 | $14.62 | 1.7M |
| 2024-03-21 | 14.42 | $15.25 | 858922 |
| 2024-03-20 | 14.33 | $14.99 | 703913 |
| 2024-03-19 | 14.26 | $14.87 | 696456 |
| 2024-03-18 | 14.20 | $14.69 | 486620 |
| 2024-03-15 | 14.15 | $14.74 | 555720 |
| 2024-03-14 | 14.08 | $14.79 | 884000 |
| 2024-03-13 | 14.01 | $14.79 | 506027 |
| 2024-03-12 | 13.93 | $14.66 | 646536 |
| 2024-03-11 | 13.85 | $14.44 | 450500 |
| 2024-03-08 | 13.79 | $14.45 | 1.0M |
| 2024-03-07 | 13.72 | $14.20 | 746430 |
| 2024-03-06 | 13.67 | $14.14 | 1.4M |
| 2024-03-05 | 13.62 | $14.62 | 415619 |
| 2024-03-04 | 13.51 | $14.51 | 381640 |
| 2024-03-01 | 13.41 | $14.55 | 442832 |
| 2024-02-29 | 13.29 | $14.30 | 304404 |
| 2024-02-28 | 13.18 | $14.46 | 373200 |
| 2024-02-27 | 13.05 | $14.05 | 252528 |
| 2024-02-26 | 12.94 | $13.95 | 357900 |
| 2024-02-23 | 12.84 | $14.20 | 398100 |
| 2024-02-22 | 12.69 | $14.20 | 749102 |
| 2024-02-21 | 12.53 | $14.01 | 704538 |
| 2024-02-20 | 12.38 | $13.30 | 357000 |
| 2024-02-16 | 12.28 | $12.97 | 338300 |
| 2024-02-15 | 12.21 | $12.78 | 330601 |
| 2024-02-14 | 12.15 | $12.72 | 290800 |
| 2024-02-13 | 12.09 | $12.33 | 275131 |
| 2024-02-12 | 12.06 | $12.67 | 223448 |
| 2024-02-09 | 12.00 | $12.51 | 346021 |
| 2024-02-08 | 11.95 | $12.54 | 451506 |
| 2024-02-07 | 11.88 | $12.86 | 251333 |
| 2024-02-06 | 11.78 | $13.09 | 408339 |
| 2024-02-05 | 11.64 | $13.18 | 456600 |
| 2024-02-02 | 11.48 | $13.12 | 495600 |
| 2024-02-01 | 11.31 | $13.25 | 1.1M |
| 2024-01-31 | 11.11 | $12.19 | 1.0M |
| 2024-01-30 | 10.99 | $11.49 | 388647 |
| 2024-01-29 | 10.94 | $11.48 | 637948 |
| 2024-01-26 | 10.88 | $11.34 | 1.6M |
| 2024-01-25 | 10.83 | $10.69 | 469200 |
| 2024-01-24 | 10.85 | $10.54 | 366900 |
| 2024-01-23 | 10.88 | $10.73 | 682107 |
| 2024-01-22 | 10.90 | $10.44 | 470305 |
| 2024-01-19 | 10.95 | $10.30 | 356200 |
| 2024-01-18 | 11.01 | $10.25 | 401800 |
| 2024-01-17 | 11.09 | $10.18 | 694829 |
| 2024-01-16 | 11.19 | $10.45 | 492000 |
| 2024-01-12 | 11.27 | $10.85 | 454522 |
| 2024-01-11 | 11.31 | $11.00 | 826831 |
| 2024-01-10 | 11.35 | $10.74 | 555544 |
| 2024-01-09 | 11.41 | $11.31 | 1.3M |
| 2024-01-08 | 11.42 | $10.95 | 753200 |
| 2024-01-05 | 11.47 | $10.93 | 483800 |
| 2024-01-04 | 11.53 | $10.99 | 483200 |
| 2024-01-03 | 11.58 | $11.18 | 292400 |
| 2024-01-02 | 11.62 | $11.30 | 273712 |
| 2023-12-29 | 11.66 | $11.57 | 196029 |
| 2023-12-28 | 11.67 | $11.63 | 186033 |
| 2023-12-27 | 11.67 | $11.59 | 140938 |
| 2023-12-26 | 11.68 | $11.60 | 174900 |
| 2023-12-22 | 11.69 | $11.57 | 308100 |
| 2023-12-21 | 11.70 | $11.65 | 313600 |
| 2023-12-20 | 11.71 | $11.50 | 356945 |
| 2023-12-19 | 11.73 | $11.70 | 499900 |
| 2023-12-18 | 11.73 | $11.60 | 659800 |
| 2023-12-15 | 11.74 | $11.69 | 563500 |
| 2023-12-14 | 11.75 | $11.88 | 622400 |
| 2023-12-13 | 11.74 | $11.75 | 810200 |
| 2023-12-12 | 11.74 | $11.74 | 460626 |
| 2023-12-11 | 11.73 | $11.79 | 362539 |
| 2023-12-08 | 11.73 | $11.87 | 411400 |
| 2023-12-07 | 11.71 | $11.67 | 316600 |
| 2023-12-06 | 11.72 | $12.00 | 322300 |
| 2023-12-05 | 11.69 | $12.10 | 606000 |
| 2023-12-04 | 11.65 | $11.85 | 343862 |
| 2023-12-01 | 11.62 | $11.76 | 439900 |
| 2023-11-30 | 11.61 | $11.47 | 311329 |
| 2023-11-29 | 11.63 | $11.49 | 331139 |
| 2023-11-28 | 11.64 | $11.41 | 355392 |
| 2023-11-27 | 11.66 | $11.58 | 251126 |
| 2023-11-24 | 11.67 | $11.66 | 177414 |
| 2023-11-22 | 11.67 | $11.57 | 230300 |
| 2023-11-21 | 11.68 | $11.31 | 489247 |
| 2023-11-20 | 11.72 | $11.74 | 248337 |
| 2023-11-17 | 11.72 | $11.62 | 303400 |
| 2023-11-16 | 11.73 | $11.44 | 242100 |
| 2023-11-15 | 11.76 | $11.90 | 245700 |
| 2023-11-14 | 11.75 | $11.79 | 201023 |
| 2023-11-13 | 11.75 | $11.32 | 239849 |
| 2023-11-10 | 11.79 | $11.49 | 199713 |
| 2023-11-09 | 11.82 | $11.30 | 267600 |
| 2023-11-08 | 11.88 | $11.65 | 240400 |
| 2023-11-07 | 11.90 | $11.69 | 279300 |
| 2023-11-06 | 11.92 | $11.82 | 281800 |
| 2023-11-03 | 11.93 | $11.75 | 265039 |
| 2023-11-02 | 11.95 | $11.44 | 334836 |
| 2023-11-01 | 12.01 | $11.10 | 265616 |
| 2023-10-31 | 12.10 | $11.12 | 323221 |
| 2023-10-30 | 12.21 | $11.18 | 423845 |
| 2023-10-27 | 12.31 | $11.00 | 310904 |
| 2023-10-26 | 12.45 | $11.13 | 391500 |
| 2023-10-25 | 12.59 | $11.22 | 455510 |
| 2023-10-24 | 12.74 | $11.53 | 888800 |
| 2023-10-23 | 12.86 | $12.25 | 409608 |
| 2023-10-20 | 12.93 | $12.09 | 454720 |
| 2023-10-19 | 13.02 | $11.94 | 287309 |
| 2023-10-18 | 13.13 | $11.85 | 401513 |
| 2023-10-17 | 13.26 | $12.25 | 351900 |
| 2023-10-16 | 13.37 | $12.24 | 291823 |
| 2023-10-13 | 13.49 | $12.25 | 430411 |
| 2023-10-12 | 13.62 | $12.51 | 580424 |
| 2023-10-11 | 13.74 | $13.06 | 591514 |
| 2023-10-10 | 13.81 | $13.24 | 289600 |
| 2023-10-09 | 13.87 | $13.30 | 237200 |
| 2023-10-06 | 13.93 | $13.70 | 213100 |
| 2023-10-05 | 13.95 | $13.42 | 294600 |
| 2023-10-04 | 14.01 | $13.92 | 266100 |
| 2023-10-03 | 14.02 | $13.56 | 287040 |
| 2023-10-02 | 14.07 | $14.08 | 248100 |
| 2023-09-29 | 14.06 | $13.92 | 323100 |
| 2023-09-28 | 14.08 | $13.72 | 287200 |
| 2023-09-27 | 14.12 | $13.64 | 405500 |
| 2023-09-26 | 14.17 | $13.71 | 262542 |
| 2023-09-25 | 14.22 | $13.99 | 299339 |
| 2023-09-22 | 14.24 | $13.72 | 278816 |
| 2023-09-21 | 14.29 | $13.15 | 633800 |
| 2023-09-20 | 14.42 | $13.50 | 768743 |
| 2023-09-19 | 14.51 | $14.07 | 624700 |
| 2023-09-18 | 14.56 | $14.10 | 423600 |
| 2023-09-15 | 14.61 | $14.10 | 485600 |
| 2023-09-14 | 14.66 | $14.04 | 397338 |
| 2023-09-13 | 14.72 | $14.06 | 573500 |
| 2023-09-12 | 14.79 | $14.46 | 306600 |
| 2023-09-11 | 14.83 | $14.49 | 182318 |
| 2023-09-08 | 14.87 | $14.28 | 205412 |
| 2023-09-07 | 14.93 | $14.27 | 259500 |
| 2023-09-06 | 15.00 | $14.52 | 169618 |
| 2023-09-05 | 15.05 | $14.64 | 157900 |
| 2023-09-01 | 15.09 | $14.97 | 126100 |
| 2023-08-31 | 15.10 | $14.98 | 135802 |
| 2023-08-30 | 15.11 | $15.06 | 101400 |
| 2023-08-29 | 15.12 | $15.08 | 617728 |
| 2023-08-28 | 15.12 | $14.91 | 444900 |
| 2023-08-25 | 15.15 | $14.85 | 210732 |
| 2023-08-24 | 15.18 | $14.64 | 455528 |
| 2023-08-23 | 15.24 | $14.94 | 417447 |
| 2023-08-22 | 15.27 | $15.01 | 323933 |
| 2023-08-21 | 15.29 | $15.07 | 279700 |
| 2023-08-18 | 15.32 | $15.05 | 665820 |
| 2023-08-17 | 15.35 | $15.36 | 297421 |
| 2023-08-16 | 15.34 | $15.68 | 196000 |
| 2023-08-15 | 15.31 | $15.78 | 328800 |
| 2023-08-14 | 15.26 | $16.00 | 163211 |
| 2023-08-11 | 15.18 | $16.02 | 262833 |
| 2023-08-10 | 15.09 | $16.01 | 215837 |
| 2023-08-09 | 15.00 | $15.95 | 246845 |
| 2023-08-08 | 14.89 | $15.82 | 419400 |
| 2023-08-07 | 14.80 | $15.60 | 170400 |
| 2023-08-04 | 14.71 | $15.48 | 335643 |
| 2023-08-03 | 14.63 | $15.59 | 240825 |
| 2023-08-02 | 14.53 | $15.64 | 234400 |
| 2023-08-01 | 14.41 | $15.90 | 648800 |
| 2023-07-31 | 14.26 | $15.87 | 402130 |
| 2023-07-28 | 14.09 | $15.63 | 637400 |
| 2023-07-27 | 13.93 | $15.25 | 976300 |
| 2023-07-26 | 13.79 | $14.40 | 263229 |
| 2023-07-25 | 13.72 | $14.37 | 244700 |
| 2023-07-24 | 13.65 | $14.38 | 421709 |
| 2023-07-21 | 13.58 | $14.48 | 515722 |
| 2023-07-20 | 13.48 | $14.11 | 505932 |
| 2023-07-19 | 13.42 | $14.17 | 410500 |
| 2023-07-18 | 13.34 | $14.20 | 736805 |
| 2023-07-17 | 13.25 | $14.39 | 276800 |
| 2023-07-14 | 13.13 | $14.56 | 376000 |
| 2023-07-13 | 12.98 | $14.66 | 759046 |
| 2023-07-12 | 12.80 | $14.37 | 966000 |
| 2023-07-11 | 12.63 | $13.89 | 486520 |
| 2023-07-10 | 12.50 | $13.59 | 561303 |
| 2023-07-07 | 12.39 | $13.31 | 713915 |
| 2023-07-06 | 12.29 | $12.98 | 935928 |
| 2023-07-05 | 12.22 | $12.37 | 355646 |
| 2023-07-03 | 12.20 | $12.50 | 164500 |
| 2023-06-30 | 12.17 | $12.68 | 429939 |
| 2023-06-29 | 12.11 | $12.65 | 657900 |
| 2023-06-28 | 12.06 | $12.64 | 810400 |
| 2023-06-27 | 12.00 | $12.49 | 658432 |
| 2023-06-26 | 11.94 | $12.50 | 1.0M |
| 2023-06-23 | 11.89 | $12.44 | 10.5M |
| 2023-06-22 | 11.83 | $11.80 | 732800 |
| 2023-06-21 | 11.83 | $11.84 | 580431 |
| 2023-06-20 | 11.83 | $11.75 | 903600 |
| 2023-06-16 | 11.84 | $11.51 | 361500 |
| 2023-06-15 | 11.87 | $11.52 | 414705 |
| 2023-06-14 | 11.91 | $11.49 | 312500 |
| 2023-06-13 | 11.95 | $11.56 | 384617 |
| 2023-06-12 | 12.00 | $11.62 | 333100 |
| 2023-06-09 | 12.03 | $11.76 | 226403 |
| 2023-06-08 | 12.06 | $11.74 | 299841 |
| 2023-06-07 | 12.10 | $11.79 | 550904 |
| 2023-06-06 | 12.13 | $11.84 | 432200 |
| 2023-06-05 | 12.16 | $11.80 | 309461 |
| 2023-06-02 | 12.20 | $11.99 | 552725 |
| 2023-06-01 | 12.22 | $11.34 | 508433 |
| 2023-05-31 | 12.31 | $11.38 | 726516 |
| 2023-05-30 | 12.41 | $11.11 | 2.0M |
| 2023-05-26 | 12.55 | $12.28 | 1.3M |
| 2023-05-25 | 12.58 | $12.40 | 274211 |
| 2023-05-24 | 12.60 | $12.01 | 280114 |
| 2023-05-23 | 12.66 | $12.42 | 178728 |
| 2023-05-22 | 12.68 | $12.49 | 255300 |
| 2023-05-19 | 12.70 | $12.01 | 332120 |
| 2023-05-18 | 12.77 | $12.22 | 284800 |
| 2023-05-17 | 12.83 | $12.51 | 194505 |
| 2023-05-16 | 12.87 | $12.44 | 205100 |
| 2023-05-15 | 12.91 | $12.82 | 124201 |
| 2023-05-12 | 12.92 | $12.99 | 106217 |
| 2023-05-11 | 12.91 | $12.84 | 113400 |
| 2023-05-10 | 12.92 | $12.84 | 131120 |
| 2023-05-09 | 12.93 | $12.79 | 214700 |
| 2023-05-08 | 12.95 | $12.75 | 2.2M |
| 2023-05-05 | 12.97 | $12.85 | 315414 |
| 2023-05-04 | 12.98 | $12.60 | 639777 |
| 2023-05-03 | 13.02 | $12.98 | 203800 |
| 2023-05-02 | 13.02 | $13.01 | 169400 |
| 2023-05-01 | 13.02 | $12.97 | 124300 |
| 2023-04-28 | 13.03 | $12.93 | 159500 |
| 2023-04-27 | 13.04 | $13.00 | 174416 |
| 2023-04-26 | 13.05 | $12.96 | 234634 |
| 2023-04-25 | 13.05 | $12.86 | 470200 |
| 2023-04-24 | 13.07 | $13.73 | 2.0M |
| 2023-04-21 | 13.01 | $13.09 | 1.5M |
| 2023-04-20 | 13.00 | $12.82 | 115047 |
| 2023-04-19 | 13.02 | $12.81 | 161200 |
| 2023-04-18 | 13.04 | $12.99 | 245900 |
| 2023-04-17 | 13.04 | $13.00 | 300945 |
| 2023-04-14 | 13.05 | $13.02 | 222200 |
| 2023-04-13 | 13.05 | $12.96 | 147200 |
| 2023-04-12 | 13.06 | $12.74 | 144000 |
| 2023-04-11 | 13.09 | $12.83 | 131900 |
| 2023-04-10 | 13.12 | $12.91 | 197728 |
| 2023-04-06 | 13.14 | $12.31 | 365145 |
| 2023-04-05 | 13.23 | $13.09 | 235014 |
| 2023-04-04 | 13.24 | $13.24 | 106600 |
| 2023-04-03 | 13.24 | $13.52 | 166234 |
| 2023-03-31 | 13.22 | $13.64 | 314703 |
| 2023-03-30 | 13.17 | $13.66 | 414912 |
| 2023-03-29 | 13.12 | $13.60 | 220300 |
| 2023-03-28 | 13.07 | $13.36 | 130800 |
| 2023-03-27 | 13.04 | $13.30 | 133500 |
| 2023-03-24 | 13.01 | $13.11 | 115737 |
| 2023-03-23 | 13.00 | $13.12 | 140700 |
| 2023-03-22 | 12.99 | $13.01 | 162000 |
| 2023-03-21 | 12.98 | $13.30 | 209600 |
| 2023-03-20 | 12.95 | $13.05 | 168305 |
| 2023-03-17 | 12.94 | $13.10 | 313737 |
| 2023-03-16 | 12.92 | $13.07 | 149052 |
| 2023-03-15 | 12.91 | $12.96 | 252348 |
| 2023-03-14 | 12.90 | $13.00 | 160400 |
| 2023-03-13 | 12.89 | $12.96 | 219770 |
| 2023-03-10 | 12.89 | $12.74 | 194422 |
| 2023-03-09 | 12.90 | $12.88 | 150600 |
| 2023-03-08 | 12.90 | $13.14 | 176488 |
| 2023-03-07 | 12.88 | $13.02 | 216300 |
| 2023-03-06 | 12.86 | $13.47 | 199500 |
| 2023-03-03 | 12.80 | $13.44 | 143500 |
| 2023-03-02 | 12.73 | $13.11 | 121628 |
| 2023-03-01 | 12.69 | $13.29 | 214800 |
| 2023-02-28 | 12.63 | $13.02 | 468500 |
| 2023-02-27 | 12.59 | $13.02 | 107300 |
| 2023-02-24 | 12.55 | $13.07 | 152600 |
| 2023-02-23 | 12.49 | $13.24 | 170600 |
| 2023-02-22 | 12.41 | $12.99 | 233300 |
| 2023-02-21 | 12.35 | $12.91 | 304215 |
| 2023-02-17 | 12.29 | $13.34 | 365300 |
| 2023-02-16 | 12.18 | $13.73 | 598048 |
| 2023-02-15 | 12.02 | $13.85 | 1.0M |
| 2023-02-14 | 11.82 | $12.47 | 414300 |
| 2023-02-13 | 11.76 | $11.85 | 1.2M |
| 2023-02-10 | 11.75 | $12.36 | 321548 |
| 2023-02-09 | 11.68 | $12.48 | 419600 |
| 2023-02-08 | 11.60 | $12.39 | 374200 |
| 2023-02-07 | 11.51 | $12.30 | 212400 |
| 2023-02-06 | 11.43 | $12.11 | 173600 |
| 2023-02-03 | 11.36 | $12.07 | 385730 |
| 2023-02-02 | 11.29 | $12.22 | 306507 |
| 2023-02-01 | 11.19 | $11.69 | 394903 |
| 2023-01-31 | 11.13 | $11.46 | 422642 |
| 2023-01-30 | 11.10 | $11.44 | 328709 |
| 2023-01-27 | 11.06 | $11.42 | 290809 |
| 2023-01-26 | 11.03 | $11.20 | 741840 |
| 2023-01-25 | 11.01 | $11.34 | 126000 |
| 2023-01-24 | 10.97 | $11.30 | 117800 |
| 2023-01-23 | 10.94 | $11.37 | 116800 |
| 2023-01-20 | 10.89 | $11.22 | 259700 |
| 2023-01-19 | 10.86 | $11.36 | 80000 |
| 2023-01-18 | 10.81 | $11.21 | 303205 |
| 2023-01-17 | 10.77 | $11.16 | 84622 |
| 2023-01-13 | 10.72 | $11.30 | 105742 |
| 2023-01-12 | 10.66 | $11.09 | 131009 |
| 2023-01-11 | 10.62 | $11.04 | 167800 |
| 2023-01-10 | 10.57 | $10.71 | 182325 |
| 2023-01-09 | 10.56 | $10.87 | 153200 |
| 2023-01-06 | 10.53 | $10.82 | 155000 |
| 2023-01-05 | 10.50 | $10.54 | 106537 |
| 2023-01-04 | 10.49 | $10.33 | 224010 |
| 2023-01-03 | 10.51 | $10.42 | 153400 |
| 2022-12-30 | 10.52 | $10.47 | 179300 |
| 2022-12-29 | 10.52 | $10.24 | 99300 |
| 2022-12-28 | 10.55 | $10.22 | 107700 |
| 2022-12-27 | 10.59 | $10.28 | 98700 |
| 2022-12-23 | 10.62 | $10.00 | 85343 |
| 2022-12-22 | 10.69 | $10.10 | 135202 |
| 2022-12-21 | 10.75 | $10.41 | 197639 |
| 2022-12-20 | 10.78 | $10.34 | 131500 |
| 2022-12-19 | 10.83 | $10.34 | 207027 |
| 2022-12-16 | 10.88 | $10.34 | 2.2M |
| 2022-12-15 | 10.94 | $10.54 | 165700 |
| 2022-12-14 | 10.98 | $10.95 | 152300 |
| 2022-12-13 | 10.99 | $11.15 | 194900 |
| 2022-12-12 | 10.97 | $10.73 | 93800 |
| 2022-12-09 | 10.99 | $10.70 | 88100 |
| 2022-12-08 | 11.02 | $10.96 | 105500 |
| 2022-12-07 | 11.03 | $10.98 | 145802 |
| 2022-12-06 | 11.04 | $11.02 | 151217 |
| 2022-12-05 | 11.04 | $11.38 | 205600 |
| 2022-12-02 | 11.00 | $11.04 | 221511 |
| 2022-12-01 | 11.00 | $11.16 | 77800 |
| 2022-11-30 | 10.98 | $10.99 | 199201 |
| 2022-11-29 | 10.98 | $10.64 | 103800 |
| 2022-11-28 | 11.01 | $10.77 | 203917 |
| 2022-11-25 | 11.04 | $10.81 | 91221 |
| 2022-11-23 | 11.06 | $11.29 | 127049 |
| 2022-11-22 | 11.04 | $11.50 | 310815 |
| 2022-11-21 | 10.99 | $11.55 | 479400 |
| 2022-11-18 | 10.93 | $11.26 | 168700 |
| 2022-11-17 | 10.90 | $10.99 | 147900 |
| 2022-11-16 | 10.89 | $10.97 | 60100 |
| 2022-11-15 | 10.88 | $10.80 | 176500 |
| 2022-11-14 | 10.89 | $10.98 | 173600 |
| 2022-11-11 | 10.88 | $10.99 | 103900 |
| 2022-11-10 | 10.87 | $11.00 | 131200 |
| 2022-11-09 | 10.86 | $10.76 | 53100 |
| 2022-11-08 | 10.87 | $10.99 | 89719 |
| 2022-11-07 | 10.85 | $11.00 | 92100 |
| 2022-11-04 | 10.84 | $11.00 | 79800 |
| 2022-11-03 | 10.82 | $10.99 | 35600 |
| 2022-11-02 | 10.80 | $10.93 | 130232 |
| 2022-11-01 | 10.79 | $11.00 | 82624 |
| 2022-10-31 | 10.77 | $10.96 | 179100 |
| 2022-10-28 | 10.75 | $10.90 | 136935 |
| 2022-10-27 | 10.73 | $10.84 | 83100 |
| 2022-10-26 | 10.72 | $10.88 | 58345 |
| 2022-10-25 | 10.70 | $10.83 | 91419 |
| 2022-10-24 | 10.69 | $10.87 | 51600 |
| 2022-10-21 | 10.67 | $10.90 | 70041 |
| 2022-10-20 | 10.64 | $10.59 | 42000 |
| 2022-10-19 | 10.65 | $10.83 | 40147 |
| 2022-10-18 | 10.63 | $10.73 | 67128 |
| 2022-10-17 | 10.62 | $10.89 | 95514 |
| 2022-10-14 | 10.59 | $10.80 | 33100 |
| 2022-10-13 | 10.57 | $10.90 | 88800 |
| 2022-10-12 | 10.53 | $10.43 | 85849 |
| 2022-10-11 | 10.54 | $10.28 | 75542 |
| 2022-10-10 | 10.57 | $10.43 | 54019 |
| 2022-10-07 | 10.59 | $10.55 | 42600 |
| 2022-10-06 | 10.59 | $10.84 | 32000 |
| 2022-10-05 | 10.56 | $10.68 | 57216 |
| 2022-10-04 | 10.55 | $11.00 | 61627 |
| 2022-10-03 | 10.50 | $10.97 | 101704 |
| 2022-09-30 | 10.45 | $10.75 | 73317 |
| 2022-09-29 | 10.42 | $10.62 | 71220 |
| 2022-09-28 | 10.40 | $10.94 | 81723 |
| 2022-09-27 | 10.35 | $10.73 | 54500 |
| 2022-09-26 | 10.31 | $10.30 | 76100 |
| 2022-09-23 | 10.31 | $9.93 | 98241 |
| 2022-09-22 | 10.35 | $10.10 | 50900 |
| 2022-09-21 | 10.37 | $10.00 | 41200 |
| 2022-09-20 | 10.41 | $10.28 | 53901 |
| 2022-09-19 | 10.43 | $10.50 | 71100 |
| 2022-09-16 | 10.42 | $10.54 | 148100 |
| 2022-09-15 | 10.41 | $10.03 | 35900 |
| 2022-09-14 | 10.44 | $10.14 | 42700 |
| 2022-09-13 | 10.48 | $10.26 | 57837 |
| 2022-09-12 | 10.50 | $10.66 | 24700 |
| 2022-09-09 | 10.48 | $10.53 | 42239 |
| 2022-09-08 | 10.48 | $10.19 | 31000 |
| 2022-09-07 | 10.51 | $10.32 | 72144 |
| 2022-09-06 | 10.53 | $9.93 | 45531 |
| 2022-09-02 | 10.59 | $10.01 | 27900 |
| 2022-09-01 | 10.65 | $10.20 | 50529 |
| 2022-08-31 | 10.70 | $10.24 | 42610 |
| 2022-08-30 | 10.75 | $10.31 | 40400 |
| 2022-08-29 | 10.79 | $10.19 | 90200 |
| 2022-08-26 | 10.86 | $10.54 | 57800 |
| 2022-08-25 | 10.89 | $10.86 | 50540 |
| 2022-08-24 | 10.89 | $10.61 | 50120 |
| 2022-08-23 | 10.92 | $10.42 | 41420 |
| 2022-08-22 | 10.98 | $10.68 | 38500 |
| 2022-08-19 | 11.01 | $10.90 | 61000 |
| 2022-08-18 | 11.02 | $11.01 | 33436 |
| 2022-08-17 | 11.02 | $10.88 | 55600 |
| 2022-08-16 | 11.03 | $11.32 | 135135 |
| 2022-08-15 | 11.00 | $11.16 | 59617 |
| 2022-08-12 | 10.99 | $11.30 | 105620 |
| 2022-08-11 | 10.96 | $11.16 | 65026 |
| 2022-08-10 | 10.93 | $11.11 | 77600 |
| 2022-08-09 | 10.92 | $11.12 | 86110 |
| 2022-08-08 | 10.89 | $10.92 | 74600 |
| 2022-08-05 | 10.89 | $11.00 | 29218 |
| 2022-08-04 | 10.88 | $11.04 | 50900 |
| 2022-08-03 | 10.86 | $11.00 | 48841 |
| 2022-08-02 | 10.85 | $10.70 | 37103 |
| 2022-08-01 | 10.86 | $11.21 | 78100 |
| 2022-07-29 | 10.83 | $11.00 | 70414 |
| 2022-07-28 | 10.81 | $11.00 | 69234 |
| 2022-07-27 | 10.79 | $10.98 | 42311 |
| 2022-07-26 | 10.77 | $10.88 | 36421 |
| 2022-07-25 | 10.76 | $10.98 | 60700 |
| 2022-07-22 | 10.73 | $11.05 | 100724 |
| 2022-07-21 | 10.70 | $11.07 | 52400 |
| 2022-07-20 | 10.66 | $10.76 | 49800 |
| 2022-07-19 | 10.65 | $10.79 | 104613 |
| 2022-07-18 | 10.64 | $10.83 | 47727 |
| 2022-07-15 | 10.62 | $10.98 | 69900 |
| 2022-07-14 | 10.58 | $10.44 | 50000 |
| 2022-07-13 | 10.59 | $10.25 | 35100 |
| 2022-07-12 | 10.63 | $10.33 | 60006 |
| 2022-07-11 | 10.66 | $10.42 | 83113 |
| 2022-07-08 | 10.69 | $10.68 | 63128 |
| 2022-07-07 | 10.69 | $10.69 | 143557 |
| 2022-07-06 | 10.69 | $11.22 | 89700 |
| 2022-07-05 | 10.63 | $11.72 | 154900 |
| 2022-07-01 | 10.51 | $11.09 | 200531 |
| 2022-06-30 | 10.45 | $10.55 | 208132 |
| 2022-06-29 | 10.44 | $10.18 | 251300 |
| 2022-06-28 | 10.47 | $10.66 | 103700 |
| 2022-06-27 | 10.45 | $10.97 | 212402 |
| 2022-06-24 | 10.40 | $11.54 | 5.6M |
| 2022-06-23 | 10.28 | $10.48 | 442800 |
| 2022-06-22 | 10.26 | $10.05 | 149900 |
| 2022-06-21 | 10.28 | $10.48 | 215441 |
| 2022-06-17 | 10.26 | $10.52 | 251400 |
| 2022-06-16 | 10.23 | $10.48 | 123600 |
| 2022-06-15 | 10.20 | $10.38 | 107837 |
| 2022-06-14 | 10.18 | $10.25 | 143708 |
| 2022-06-13 | 10.17 | $10.17 | 211000 |
| 2022-06-10 | 10.18 | $10.41 | 119900 |
| 2022-06-09 | 10.15 | $10.05 | 287300 |
| 2022-06-08 | 10.16 | $9.62 | 112348 |
| 2022-06-07 | 10.22 | $9.88 | 54300 |
| 2022-06-06 | 10.25 | $10.05 | 96148 |
| 2022-06-03 | 10.27 | $10.62 | 162100 |
| 2022-06-02 | 10.24 | $10.65 | 131226 |
| 2022-06-01 | 10.20 | $10.27 | 15112 |
| 2022-05-31 | 10.19 | $10.24 | 55512 |
| 2022-05-27 | 10.18 | $10.28 | 24200 |
| 2022-05-26 | 10.17 | $10.47 | 46043 |
| 2022-05-25 | 10.14 | $10.33 | 19500 |
| 2022-05-24 | 10.12 | $10.52 | 47915 |
| 2022-05-23 | 10.08 | $10.42 | 186240 |
| 2022-05-20 | 10.04 | $10.49 | 71745 |
| 2022-05-19 | 9.99 | $10.48 | 55006 |
| 2022-05-18 | 9.94 | $10.25 | 21829 |
| 2022-05-17 | 9.91 | $10.22 | 44000 |
| 2022-05-16 | 9.88 | $9.92 | 25900 |
| 2022-05-13 | 9.87 | $9.78 | 57218 |
| 2022-05-12 | 9.88 | $9.71 | 10300 |
| 2022-05-11 | 9.90 | $9.88 | 35200 |
| 2022-05-10 | 9.91 | $9.24 | 99005 |
| 2022-05-09 | 9.98 | $9.22 | 71716 |
| 2022-05-06 | 10.05 | $9.52 | 52329 |
| 2022-05-05 | 10.11 | $9.60 | 16800 |
| 2022-05-04 | 10.16 | $9.96 | 59300 |
| 2022-05-03 | 10.19 | $9.67 | 35835 |
| 2022-05-02 | 10.24 | $9.75 | 134630 |
| 2022-04-29 | 10.29 | $9.83 | 39732 |
| 2022-04-28 | 10.34 | $10.24 | 21500 |
| 2022-04-27 | 10.35 | $10.45 | 120102 |
| 2022-04-26 | 10.34 | $10.49 | 70000 |
| 2022-04-25 | 10.33 | $10.49 | 43700 |
| 2022-04-22 | 10.31 | $10.28 | 15808 |
| 2022-04-21 | 10.31 | $10.21 | 27200 |
| 2022-04-20 | 10.32 | $10.20 | 51246 |
| 2022-04-19 | 10.33 | $10.30 | 72748 |
| 2022-04-18 | 10.34 | $10.20 | 12400 |
| 2022-04-14 | 10.35 | $10.08 | 27044 |
| 2022-04-13 | 10.38 | $10.19 | 44900 |
| 2022-04-12 | 10.40 | $10.38 | 45115 |
| 2022-04-11 | 10.40 | $10.33 | 36406 |
| 2022-04-08 | 10.41 | $10.38 | 28212 |
| 2022-04-07 | 10.41 | $10.49 | 39233 |
| 2022-04-06 | 10.41 | $10.53 | 37811 |
| 2022-04-05 | 10.39 | $10.52 | 24800 |
| 2022-04-04 | 10.38 | $10.59 | 56800 |
| 2022-04-01 | 10.36 | $10.56 | 57200 |
| 2022-03-31 | 10.34 | $10.55 | 84300 |
| 2022-03-30 | 10.31 | $10.60 | 56140 |
| 2022-03-29 | 10.28 | $10.62 | 153900 |
| 2022-03-28 | 10.25 | $10.67 | 61819 |
| 2022-03-25 | 10.21 | $10.61 | 78100 |
| 2022-03-24 | 10.16 | $10.72 | 48700 |
| 2022-03-23 | 10.10 | $10.77 | 87300 |
| 2022-03-22 | 10.03 | $10.83 | 90212 |
| 2022-03-21 | 9.95 | $10.56 | 103401 |
| 2022-03-18 | 9.89 | $10.56 | 122833 |
| 2022-03-17 | 9.82 | $10.19 | 118300 |
| 2022-03-16 | 9.78 | $10.03 | 84707 |
| 2022-03-15 | 9.75 | $10.15 | 126600 |
| 2022-03-14 | 9.71 | $9.69 | 96329 |
| 2022-03-11 | 9.71 | $9.51 | 40704 |
| 2022-03-10 | 9.73 | $9.64 | 73732 |
| 2022-03-09 | 9.74 | $9.89 | 95900 |
| 2022-03-08 | 9.72 | $9.71 | 172800 |
| 2022-03-07 | 9.72 | $9.04 | 392400 |
| 2022-03-04 | 9.80 | $9.55 | 84720 |
| 2022-03-03 | 9.82 | $9.65 | 77600 |
| 2022-03-02 | 9.84 | $9.61 | 49400 |
| 2022-03-01 | 9.86 | $9.56 | 99838 |
| 2022-02-28 | 9.90 | $9.67 | 53844 |
| 2022-02-25 | 9.92 | $9.62 | 32216 |
| 2022-02-24 | 9.95 | $9.72 | 142600 |
| 2022-02-23 | 9.98 | $9.70 | 68400 |
| 2022-02-22 | 10.00 | $9.70 | 102900 |
| 2022-02-18 | 10.04 | $9.70 | 129609 |
| 2022-02-17 | 10.07 | $9.77 | 101444 |
| 2022-02-16 | 10.10 | $9.91 | 102300 |
| 2022-02-15 | 10.12 | $10.00 | 160300 |
| 2022-02-14 | 10.14 | $9.97 | 81439 |
| 2022-02-11 | 10.16 | $10.08 | 267700 |
| 2022-02-10 | 10.16 | $10.27 | 126800 |
| 2022-02-09 | 10.15 | $10.18 | 152334 |
| 2022-02-08 | 10.15 | $10.05 | 146200 |
| 2022-02-07 | 10.16 | $10.24 | 51646 |
| 2022-02-04 | 10.15 | $10.65 | 189700 |
| 2022-02-03 | 10.10 | $10.23 | 86314 |
| 2022-02-02 | 10.08 | $10.28 | 97200 |
| 2022-02-01 | 10.06 | $10.50 | 400441 |
| 2022-01-31 | 10.02 | $10.24 | 825300 |
| 2022-01-28 | 9.99 | $9.61 | 228523 |
| 2022-01-27 | 10.03 | $9.69 | 281067 |
| 2022-01-26 | 10.07 | $9.57 | 180116 |
| 2022-01-25 | 10.12 | $9.64 | 311701 |
| 2022-01-24 | 10.17 | $9.80 | 570400 |
| 2022-01-21 | 10.21 | $9.95 | 337300 |
| 2022-01-20 | 10.24 | $9.55 | 354208 |
| 2022-01-19 | 10.31 | $9.94 | 335400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.29
2026-07-31
Close Price
$14.84
Vol: 128686
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.88
Average
10.89
Maximum
15.68
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 14.29 | $14.84 | 128686 |
| 2026-07-30 | 14.21 | $14.85 | 958422 |
| 2026-07-29 | 14.11 | $14.93 | 1.3M |
| 2026-07-28 | 13.99 | $14.97 | 1.9M |
| 2026-07-27 | 13.87 | $14.89 | 1.5M |
| 2026-07-24 | 13.74 | $14.32 | 823600 |
| 2026-07-23 | 13.66 | $13.81 | 1.4M |
| 2026-07-22 | 13.62 | $13.88 | 1.1M |
| 2026-07-21 | 13.58 | $14.21 | 1.6M |
| 2026-07-20 | 13.49 | $13.95 | 678600 |
| 2026-07-17 | 13.44 | $13.90 | 1.4M |
| 2026-07-16 | 13.39 | $14.43 | 2.0M |
| 2026-07-15 | 13.28 | $13.44 | 1.0M |
| 2026-07-14 | 13.28 | $13.02 | 789208 |
| 2026-07-13 | 13.33 | $13.16 | 1.0M |
| 2026-07-10 | 13.37 | $13.44 | 1.2M |
| 2026-07-09 | 13.39 | $13.57 | 878900 |
| 2026-07-08 | 13.40 | $13.36 | 1.3M |
| 2026-07-07 | 13.44 | $13.62 | 1.8M |
| 2026-07-06 | 13.46 | $13.48 | 1.5M |
| 2026-07-02 | 13.50 | $13.17 | 1.2M |
| 2026-07-01 | 13.58 | $12.99 | 883142 |
| 2026-06-30 | 13.68 | $13.02 | 1.7M |
| 2026-06-29 | 13.79 | $12.87 | 1.5M |
| 2026-06-26 | 13.92 | $13.15 | 3.2M |
| 2026-06-25 | 14.03 | $12.90 | 1.2M |
| 2026-06-24 | 14.17 | $13.11 | 1.4M |
| 2026-06-23 | 14.30 | $13.12 | 1.1M |
| 2026-06-22 | 14.42 | $13.52 | 1.3M |
| 2026-06-18 | 14.51 | $13.87 | 1.6M |
| 2026-06-17 | 14.56 | $13.91 | 1.4M |
| 2026-06-16 | 14.60 | $14.49 | 984909 |
| 2026-06-15 | 14.57 | $14.77 | 1.2M |
| 2026-06-12 | 14.51 | $14.70 | 1.4M |
| 2026-06-11 | 14.45 | $14.90 | 2.2M |
| 2026-06-10 | 14.35 | $14.40 | 2.4M |
| 2026-06-09 | 14.30 | $14.78 | 2.3M |
| 2026-06-08 | 14.19 | $14.82 | 1.1M |
| 2026-06-05 | 14.08 | $14.65 | 1.6M |
| 2026-06-04 | 13.97 | $14.92 | 1.5M |
| 2026-06-03 | 13.83 | $14.73 | 1.8M |
| 2026-06-02 | 13.70 | $14.60 | 1.8M |
| 2026-06-01 | 13.56 | $14.49 | 1.2M |
| 2026-05-29 | 13.43 | $14.70 | 1.3M |
| 2026-05-28 | 13.26 | $14.92 | 1.6M |
| 2026-05-27 | 13.05 | $14.41 | 941029 |
| 2026-05-26 | 12.88 | $13.68 | 727500 |
| 2026-05-22 | 12.78 | $13.30 | 357913 |
| 2026-05-21 | 12.70 | $13.35 | 684442 |
| 2026-05-20 | 12.61 | $13.38 | 801800 |
| 2026-05-19 | 12.51 | $12.52 | 721400 |
| 2026-05-18 | 12.49 | $12.69 | 480000 |
| 2026-05-15 | 12.46 | $12.58 | 447300 |
| 2026-05-14 | 12.43 | $12.68 | 976436 |
| 2026-05-13 | 12.39 | $12.71 | 633600 |
| 2026-05-12 | 12.33 | $12.39 | 614722 |
| 2026-05-11 | 12.31 | $12.51 | 846500 |
| 2026-05-08 | 12.27 | $13.16 | 889100 |
| 2026-05-07 | 12.16 | $13.05 | 1.1M |
| 2026-05-06 | 12.05 | $12.94 | 1.2M |
| 2026-05-05 | 11.94 | $12.12 | 480248 |
| 2026-05-04 | 11.90 | $11.83 | 628600 |
| 2026-05-01 | 11.89 | $12.44 | 1.3M |
| 2026-04-30 | 11.81 | $12.12 | 1.1M |
| 2026-04-29 | 11.75 | $11.51 | 706445 |
| 2026-04-28 | 11.75 | $11.79 | 678010 |
| 2026-04-27 | 11.71 | $11.89 | 1.1M |
| 2026-04-24 | 11.65 | $11.96 | 1.1M |
| 2026-04-23 | 11.57 | $11.96 | 577930 |
| 2026-04-22 | 11.49 | $12.02 | 719600 |
| 2026-04-21 | 11.39 | $12.14 | 578400 |
| 2026-04-20 | 11.27 | $12.35 | 594340 |
| 2026-04-17 | 11.12 | $12.15 | 636413 |
| 2026-04-16 | 10.97 | $11.55 | 396522 |
| 2026-04-15 | 10.87 | $11.50 | 552022 |
| 2026-04-14 | 10.77 | $11.54 | 618327 |
| 2026-04-13 | 10.65 | $11.46 | 460137 |
| 2026-04-10 | 10.53 | $11.51 | 507000 |
| 2026-04-09 | 10.41 | $11.55 | 753100 |
| 2026-04-08 | 10.27 | $11.05 | 676100 |
| 2026-04-07 | 10.18 | $10.38 | 696200 |
| 2026-04-06 | 10.15 | $10.72 | 540900 |
| 2026-04-02 | 10.09 | $10.55 | 732508 |
| 2026-04-01 | 10.05 | $10.86 | 843718 |
| 2026-03-31 | 9.98 | $10.42 | 572000 |
| 2026-03-30 | 9.95 | $9.85 | 732800 |
| 2026-03-27 | 9.98 | $9.76 | 536331 |
| 2026-03-26 | 10.03 | $9.91 | 628700 |
| 2026-03-25 | 10.08 | $10.23 | 495000 |
| 2026-03-24 | 10.09 | $10.23 | 867346 |
| 2026-03-23 | 10.12 | $10.01 | 801600 |
| 2026-03-20 | 10.17 | $9.68 | 1.5M |
| 2026-03-19 | 10.26 | $9.25 | 795800 |
| 2026-03-18 | 10.40 | $9.51 | 678300 |
| 2026-03-17 | 10.52 | $9.75 | 560510 |
| 2026-03-16 | 10.63 | $9.90 | 837407 |
| 2026-03-13 | 10.74 | $9.70 | 720443 |
| 2026-03-12 | 10.86 | $10.05 | 834030 |
| 2026-03-11 | 10.96 | $10.55 | 399743 |
| 2026-03-10 | 11.01 | $10.72 | 477128 |
| 2026-03-09 | 11.05 | $10.41 | 812900 |
| 2026-03-06 | 11.11 | $10.47 | 729200 |
| 2026-03-05 | 11.17 | $10.66 | 734024 |
| 2026-03-04 | 11.20 | $10.95 | 769422 |
| 2026-03-03 | 11.20 | $11.02 | 776500 |
| 2026-03-02 | 11.18 | $11.30 | 1.1M |
| 2026-02-27 | 11.12 | $11.27 | 740124 |
| 2026-02-26 | 11.05 | $11.60 | 449005 |
| 2026-02-25 | 10.94 | $11.60 | 1.2M |
| 2026-02-24 | 10.82 | $11.10 | 802400 |
| 2026-02-23 | 10.74 | $11.08 | 788140 |
| 2026-02-20 | 10.66 | $11.45 | 688400 |
| 2026-02-19 | 10.53 | $11.46 | 812200 |
| 2026-02-18 | 10.39 | $11.26 | 825000 |
| 2026-02-17 | 10.26 | $11.84 | 1.6M |
| 2026-02-13 | 10.07 | $11.04 | 416700 |
| 2026-02-12 | 9.96 | $10.98 | 691201 |
| 2026-02-11 | 9.85 | $10.81 | 409336 |
| 2026-02-10 | 9.75 | $10.76 | 827465 |
| 2026-02-09 | 9.66 | $10.50 | 451518 |
| 2026-02-06 | 9.60 | $10.39 | 703133 |
| 2026-02-05 | 9.55 | $10.03 | 864812 |
| 2026-02-04 | 9.53 | $9.71 | 645100 |
| 2026-02-03 | 9.55 | $9.31 | 1.3M |
| 2026-02-02 | 9.62 | $9.00 | 834400 |
| 2026-01-30 | 9.72 | $8.69 | 1.2M |
| 2026-01-29 | 9.85 | $8.94 | 566900 |
| 2026-01-28 | 9.97 | $8.86 | 875511 |
| 2026-01-27 | 10.11 | $9.27 | 626600 |
| 2026-01-26 | 10.21 | $9.59 | 492800 |
| 2026-01-23 | 10.28 | $9.62 | 662016 |
| 2026-01-22 | 10.36 | $9.87 | 688900 |
| 2026-01-21 | 10.42 | $10.05 | 1.1M |
| 2026-01-20 | 10.46 | $9.56 | 1.3M |
| 2026-01-16 | 10.55 | $9.56 | 2.2M |
| 2026-01-15 | 10.65 | $11.02 | 471300 |
| 2026-01-14 | 10.60 | $10.85 | 344100 |
| 2026-01-13 | 10.57 | $10.80 | 497500 |
| 2026-01-12 | 10.54 | $10.67 | 548646 |
| 2026-01-09 | 10.52 | $10.84 | 794131 |
| 2026-01-08 | 10.48 | $10.81 | 646803 |
| 2026-01-07 | 10.45 | $10.46 | 427141 |
| 2026-01-06 | 10.44 | $10.70 | 610400 |
| 2026-01-05 | 10.42 | $10.41 | 632742 |
| 2026-01-02 | 10.42 | $10.43 | 565107 |
| 2025-12-31 | 10.43 | $10.25 | 283826 |
| 2025-12-30 | 10.45 | $10.32 | 247300 |
| 2025-12-29 | 10.46 | $10.39 | 292527 |
| 2025-12-26 | 10.48 | $10.47 | 236511 |
| 2025-12-24 | 10.48 | $10.46 | 175902 |
| 2025-12-23 | 10.49 | $10.57 | 434600 |
| 2025-12-22 | 10.48 | $10.63 | 506043 |
| 2025-12-19 | 10.47 | $10.62 | 941834 |
| 2025-12-18 | 10.45 | $10.37 | 726706 |
| 2025-12-17 | 10.46 | $10.25 | 383400 |
| 2025-12-16 | 10.47 | $10.26 | 492600 |
| 2025-12-15 | 10.48 | $10.32 | 666318 |
| 2025-12-12 | 10.49 | $10.46 | 545306 |
| 2025-12-11 | 10.47 | $10.65 | 552600 |
| 2025-12-10 | 10.44 | $10.40 | 631746 |
| 2025-12-09 | 10.43 | $10.21 | 983200 |
| 2025-12-08 | 10.44 | $10.52 | 438300 |
| 2025-12-05 | 10.41 | $10.64 | 427907 |
| 2025-12-04 | 10.37 | $10.61 | 808014 |
| 2025-12-03 | 10.33 | $10.90 | 596000 |
| 2025-12-02 | 10.25 | $10.63 | 857100 |
| 2025-12-01 | 10.20 | $10.55 | 821118 |
| 2025-11-28 | 10.16 | $10.67 | 376113 |
| 2025-11-26 | 10.10 | $10.71 | 653723 |
| 2025-11-25 | 10.04 | $10.54 | 691746 |
| 2025-11-24 | 9.99 | $10.32 | 647712 |
| 2025-11-21 | 9.96 | $10.22 | 544588 |
| 2025-11-20 | 9.94 | $9.84 | 417612 |
| 2025-11-19 | 9.97 | $9.70 | 319500 |
| 2025-11-18 | 10.00 | $9.90 | 613200 |
| 2025-11-17 | 10.03 | $9.70 | 321407 |
| 2025-11-14 | 10.07 | $9.79 | 392914 |
| 2025-11-13 | 10.11 | $9.88 | 889630 |
| 2025-11-12 | 10.14 | $10.40 | 315023 |
| 2025-11-11 | 10.12 | $10.20 | 583900 |
| 2025-11-10 | 10.11 | $9.98 | 335700 |
| 2025-11-07 | 10.12 | $9.81 | 386307 |
| 2025-11-06 | 10.14 | $9.75 | 466527 |
| 2025-11-05 | 10.17 | $10.06 | 435700 |
| 2025-11-04 | 10.17 | $9.84 | 403600 |
| 2025-11-03 | 10.19 | $9.96 | 567308 |
| 2025-10-31 | 10.20 | $10.21 | 517010 |
| 2025-10-30 | 10.19 | $10.29 | 429148 |
| 2025-10-29 | 10.16 | $10.35 | 630700 |
| 2025-10-28 | 10.13 | $10.39 | 406328 |
| 2025-10-27 | 10.09 | $10.48 | 582013 |
| 2025-10-24 | 10.04 | $10.44 | 1.2M |
| 2025-10-23 | 9.98 | $10.43 | 630521 |
| 2025-10-22 | 9.92 | $10.15 | 632600 |
| 2025-10-21 | 9.88 | $10.47 | 935367 |
| 2025-10-20 | 9.81 | $10.52 | 739113 |
| 2025-10-17 | 9.73 | $10.44 | 1.1M |
| 2025-10-16 | 9.65 | $10.00 | 1.0M |
| 2025-10-15 | 9.61 | $9.70 | 1.2M |
| 2025-10-14 | 9.60 | $9.55 | 2.0M |
| 2025-10-13 | 9.60 | $8.76 | 740900 |
| 2025-10-10 | 9.68 | $8.87 | 1.0M |
| 2025-10-09 | 9.74 | $9.71 | 811800 |
| 2025-10-08 | 9.73 | $10.13 | 291500 |
| 2025-10-07 | 9.67 | $10.15 | 470921 |
| 2025-10-06 | 9.60 | $10.21 | 494900 |
| 2025-10-03 | 9.52 | $10.37 | 698600 |
| 2025-10-02 | 9.41 | $10.14 | 847900 |
| 2025-10-01 | 9.33 | $9.63 | 1.2M |
| 2025-09-30 | 9.28 | $9.45 | 989332 |
| 2025-09-29 | 9.25 | $9.15 | 615409 |
| 2025-09-26 | 9.24 | $9.10 | 489833 |
| 2025-09-25 | 9.24 | $9.13 | 679304 |
| 2025-09-24 | 9.22 | $9.50 | 461627 |
| 2025-09-23 | 9.17 | $9.57 | 1.0M |
| 2025-09-22 | 9.10 | $9.44 | 690801 |
| 2025-09-19 | 9.04 | $9.50 | 796400 |
| 2025-09-18 | 8.97 | $9.68 | 2.1M |
| 2025-09-17 | 8.87 | $9.35 | 1.5M |
| 2025-09-16 | 8.79 | $9.35 | 838100 |
| 2025-09-15 | 8.71 | $9.40 | 1.4M |
| 2025-09-12 | 8.62 | $8.74 | 573700 |
| 2025-09-11 | 8.59 | $8.86 | 506400 |
| 2025-09-10 | 8.54 | $8.89 | 629500 |
| 2025-09-09 | 8.49 | $9.01 | 784152 |
| 2025-09-08 | 8.42 | $9.02 | 1.0M |
| 2025-09-05 | 8.34 | $9.02 | 1.5M |
| 2025-09-04 | 8.26 | $8.72 | 1.1M |
| 2025-09-03 | 8.20 | $8.39 | 758000 |
| 2025-09-02 | 8.17 | $8.26 | 515738 |
| 2025-08-29 | 8.15 | $8.44 | 754200 |
| 2025-08-28 | 8.11 | $8.38 | 649813 |
| 2025-08-27 | 8.07 | $8.30 | 599247 |
| 2025-08-26 | 8.04 | $8.26 | 652939 |
| 2025-08-25 | 8.02 | $8.20 | 460800 |
| 2025-08-22 | 8.01 | $8.25 | 751900 |
| 2025-08-21 | 7.99 | $7.93 | 580700 |
| 2025-08-20 | 8.02 | $8.04 | 575847 |
| 2025-08-19 | 8.03 | $8.04 | 630100 |
| 2025-08-18 | 8.06 | $8.00 | 564847 |
| 2025-08-15 | 8.09 | $8.06 | 405400 |
| 2025-08-14 | 8.12 | $8.12 | 845129 |
| 2025-08-13 | 8.15 | $8.20 | 585600 |
| 2025-08-12 | 8.18 | $7.92 | 560305 |
| 2025-08-11 | 8.24 | $7.71 | 511111 |
| 2025-08-08 | 8.32 | $7.85 | 669800 |
| 2025-08-07 | 8.39 | $7.78 | 667349 |
| 2025-08-06 | 8.48 | $7.80 | 665500 |
| 2025-08-05 | 8.57 | $7.75 | 1.6M |
| 2025-08-04 | 8.67 | $7.86 | 1.3M |
| 2025-08-01 | 8.76 | $7.75 | 909944 |
| 2025-07-31 | 8.87 | $8.04 | 1.4M |
| 2025-07-30 | 8.96 | $8.41 | 1.1M |
| 2025-07-29 | 9.02 | $8.74 | 1.2M |
| 2025-07-28 | 9.04 | $9.05 | 554200 |
| 2025-07-25 | 9.03 | $9.16 | 678809 |
| 2025-07-24 | 9.01 | $9.19 | 936700 |
| 2025-07-23 | 8.99 | $9.50 | 1.1M |
| 2025-07-22 | 8.93 | $9.11 | 913525 |
| 2025-07-21 | 8.90 | $8.95 | 568400 |
| 2025-07-18 | 8.90 | $9.02 | 917900 |
| 2025-07-17 | 8.88 | $8.96 | 852830 |
| 2025-07-16 | 8.87 | $8.88 | 917500 |
| 2025-07-15 | 8.87 | $8.66 | 640400 |
| 2025-07-14 | 8.89 | $8.80 | 559323 |
| 2025-07-11 | 8.90 | $8.87 | 861902 |
| 2025-07-10 | 8.89 | $9.12 | 1.1M |
| 2025-07-09 | 8.87 | $8.95 | 1.9M |
| 2025-07-08 | 8.85 | $9.10 | 1.2M |
| 2025-07-07 | 8.82 | $8.99 | 937600 |
| 2025-07-03 | 8.80 | $9.15 | 668636 |
| 2025-07-02 | 8.76 | $8.96 | 1.1M |
| 2025-07-01 | 8.74 | $8.75 | 1.2M |
| 2025-06-30 | 8.73 | $8.55 | 1.4M |
| 2025-06-27 | 8.75 | $8.55 | 13.6M |
| 2025-06-26 | 8.76 | $8.60 | 3.5M |
| 2025-06-25 | 8.77 | $8.81 | 3.8M |
| 2025-06-24 | 8.76 | $8.84 | 1.1M |
| 2025-06-23 | 8.74 | $8.74 | 912200 |
| 2025-06-20 | 8.73 | $8.84 | 1.1M |
| 2025-06-18 | 8.71 | $9.06 | 702100 |
| 2025-06-17 | 8.67 | $9.04 | 658441 |
| 2025-06-16 | 8.63 | $9.04 | 990300 |
| 2025-06-13 | 8.58 | $8.66 | 4.0M |
| 2025-06-12 | 8.57 | $8.65 | 667337 |
| 2025-06-11 | 8.57 | $8.60 | 452029 |
| 2025-06-10 | 8.57 | $8.70 | 552930 |
| 2025-06-09 | 8.55 | $8.64 | 709900 |
| 2025-06-06 | 8.54 | $8.52 | 589904 |
| 2025-06-05 | 8.55 | $8.54 | 642300 |
| 2025-06-04 | 8.54 | $8.58 | 512900 |
| 2025-06-03 | 8.53 | $8.50 | 385907 |
| 2025-06-02 | 8.53 | $8.51 | 776403 |
| 2025-05-30 | 8.52 | $8.60 | 947900 |
| 2025-05-29 | 8.50 | $8.65 | 849200 |
| 2025-05-28 | 8.47 | $8.46 | 803400 |
| 2025-05-27 | 8.46 | $8.51 | 1.3M |
| 2025-05-23 | 8.44 | $8.41 | 2.0M |
| 2025-05-22 | 8.43 | $8.48 | 872648 |
| 2025-05-21 | 8.41 | $8.50 | 695364 |
| 2025-05-20 | 8.38 | $8.59 | 750700 |
| 2025-05-19 | 8.33 | $8.58 | 644203 |
| 2025-05-16 | 8.28 | $8.65 | 715003 |
| 2025-05-15 | 8.21 | $8.72 | 849615 |
| 2025-05-14 | 8.13 | $8.70 | 1.1M |
| 2025-05-13 | 8.04 | $8.75 | 979500 |
| 2025-05-12 | 7.94 | $8.54 | 815100 |
| 2025-05-09 | 7.85 | $8.25 | 535800 |
| 2025-05-08 | 7.77 | $8.25 | 493013 |
| 2025-05-07 | 7.70 | $7.97 | 793400 |
| 2025-05-06 | 7.64 | $7.91 | 764625 |
| 2025-05-05 | 7.58 | $8.11 | 3.4M |
| 2025-05-02 | 7.49 | $7.94 | 477349 |
| 2025-05-01 | 7.42 | $7.85 | 738809 |
| 2025-04-30 | 7.34 | $7.95 | 513300 |
| 2025-04-29 | 7.26 | $7.94 | 1.0M |
| 2025-04-28 | 7.18 | $7.88 | 1.1M |
| 2025-04-25 | 7.10 | $8.03 | 3.0M |
| 2025-04-24 | 7.00 | $7.69 | 1.2M |
| 2025-04-23 | 6.94 | $7.43 | 1.2M |
| 2025-04-22 | 6.89 | $7.12 | 605800 |
| 2025-04-21 | 6.88 | $7.01 | 511300 |
| 2025-04-17 | 6.88 | $6.92 | 619200 |
| 2025-04-16 | 6.89 | $6.86 | 821300 |
| 2025-04-15 | 6.91 | $6.85 | 554219 |
| 2025-04-14 | 6.93 | $6.85 | 876908 |
| 2025-04-11 | 6.95 | $6.82 | 970600 |
| 2025-04-10 | 6.98 | $6.64 | 866113 |
| 2025-04-09 | 7.03 | $7.04 | 1.7M |
| 2025-04-08 | 7.04 | $6.18 | 1.1M |
| 2025-04-07 | 7.14 | $6.48 | 1.3M |
| 2025-04-04 | 7.22 | $6.60 | 1.5M |
| 2025-04-03 | 7.29 | $6.47 | 1.2M |
| 2025-04-02 | 7.38 | $7.38 | 660709 |
| 2025-04-01 | 7.39 | $7.37 | 875728 |
| 2025-03-31 | 7.40 | $7.40 | 1.3M |
| 2025-03-28 | 7.41 | $7.68 | 1.5M |
| 2025-03-27 | 7.41 | $7.76 | 1.9M |
| 2025-03-26 | 7.39 | $7.08 | 1.1M |
| 2025-03-25 | 7.45 | $7.18 | 915502 |
| 2025-03-24 | 7.51 | $7.31 | 427401 |
| 2025-03-21 | 7.56 | $7.23 | 397600 |
| 2025-03-20 | 7.63 | $7.33 | 549433 |
| 2025-03-19 | 7.69 | $7.34 | 1.3M |
| 2025-03-18 | 7.76 | $7.26 | 544000 |
| 2025-03-17 | 7.85 | $7.40 | 1.1M |
| 2025-03-14 | 7.93 | $7.32 | 1.5M |
| 2025-03-13 | 8.02 | $7.18 | 669940 |
| 2025-03-12 | 8.14 | $7.39 | 589071 |
| 2025-03-11 | 8.25 | $7.40 | 1.1M |
| 2025-03-10 | 8.36 | $7.55 | 684800 |
| 2025-03-07 | 8.46 | $7.83 | 1.4M |
| 2025-03-06 | 8.54 | $8.02 | 960629 |
| 2025-03-05 | 8.61 | $8.21 | 262800 |
| 2025-03-04 | 8.66 | $8.11 | 495700 |
| 2025-03-03 | 8.73 | $8.34 | 421834 |
| 2025-02-28 | 8.78 | $8.45 | 832611 |
| 2025-02-27 | 8.82 | $8.60 | 1.0M |
| 2025-02-26 | 8.85 | $8.65 | 946516 |
| 2025-02-25 | 8.88 | $8.72 | 619900 |
| 2025-02-24 | 8.91 | $8.58 | 791904 |
| 2025-02-21 | 8.95 | $8.74 | 781037 |
| 2025-02-20 | 8.97 | $8.87 | 424343 |
| 2025-02-19 | 8.99 | $8.97 | 521200 |
| 2025-02-18 | 8.99 | $8.97 | 913029 |
| 2025-02-14 | 8.99 | $8.92 | 822800 |
| 2025-02-13 | 8.99 | $9.09 | 495900 |
| 2025-02-12 | 8.97 | $9.11 | 495296 |
| 2025-02-11 | 8.94 | $8.73 | 192000 |
| 2025-02-10 | 8.94 | $8.78 | 288945 |
| 2025-02-07 | 8.93 | $8.76 | 265300 |
| 2025-02-06 | 8.92 | $8.97 | 337212 |
| 2025-02-05 | 8.89 | $8.95 | 626900 |
| 2025-02-04 | 8.85 | $9.17 | 724100 |
| 2025-02-03 | 8.78 | $8.84 | 550548 |
| 2025-01-31 | 8.74 | $9.08 | 403300 |
| 2025-01-30 | 8.68 | $9.43 | 598200 |
| 2025-01-29 | 8.57 | $9.20 | 574218 |
| 2025-01-28 | 8.49 | $9.26 | 1.0M |
| 2025-01-27 | 8.39 | $9.52 | 908226 |
| 2025-01-24 | 8.27 | $9.03 | 1.6M |
| 2025-01-23 | 8.19 | $8.89 | 772100 |
| 2025-01-22 | 8.12 | $8.54 | 848919 |
| 2025-01-21 | 8.08 | $8.92 | 1.5M |
| 2025-01-17 | 8.01 | $8.31 | 1.8M |
| 2025-01-16 | 7.99 | $8.12 | 2.2M |
| 2025-01-15 | 8.00 | $7.69 | 192845 |
| 2025-01-14 | 8.05 | $7.62 | 361918 |
| 2025-01-13 | 8.12 | $7.63 | 748200 |
| 2025-01-10 | 8.18 | $7.74 | 544131 |
| 2025-01-08 | 8.24 | $7.93 | 466600 |
| 2025-01-07 | 8.29 | $7.92 | 317839 |
| 2025-01-06 | 8.34 | $8.00 | 615734 |
| 2025-01-03 | 8.38 | $7.96 | 2.0M |
| 2025-01-02 | 8.43 | $8.00 | 501417 |
| 2024-12-31 | 8.47 | $8.26 | 454110 |
| 2024-12-30 | 8.49 | $8.25 | 369000 |
| 2024-12-27 | 8.51 | $8.35 | 555944 |
| 2024-12-26 | 8.52 | $8.39 | 375700 |
| 2024-12-24 | 8.52 | $8.63 | 147000 |
| 2024-12-23 | 8.50 | $8.51 | 840800 |
| 2024-12-20 | 8.48 | $8.79 | 624700 |
| 2024-12-19 | 8.43 | $8.28 | 748800 |
| 2024-12-18 | 8.42 | $8.27 | 547400 |
| 2024-12-17 | 8.42 | $8.67 | 663325 |
| 2024-12-16 | 8.37 | $8.87 | 794800 |
| 2024-12-13 | 8.29 | $8.78 | 674846 |
| 2024-12-12 | 8.22 | $8.64 | 720404 |
| 2024-12-11 | 8.15 | $8.55 | 538500 |
| 2024-12-10 | 8.09 | $8.50 | 667800 |
| 2024-12-09 | 8.03 | $8.49 | 797313 |
| 2024-12-06 | 7.96 | $8.27 | 999200 |
| 2024-12-05 | 7.91 | $8.25 | 1.4M |
| 2024-12-04 | 7.86 | $8.22 | 1.2M |
| 2024-12-03 | 7.81 | $8.42 | 1.2M |
| 2024-12-02 | 7.73 | $8.20 | 1.4M |
| 2024-11-29 | 7.68 | $8.09 | 436018 |
| 2024-11-27 | 7.63 | $7.88 | 469800 |
| 2024-11-26 | 7.60 | $7.82 | 973934 |
| 2024-11-25 | 7.57 | $7.97 | 1.2M |
| 2024-11-22 | 7.53 | $7.70 | 1.4M |
| 2024-11-21 | 7.52 | $7.67 | 922700 |
| 2024-11-20 | 7.52 | $7.39 | 774700 |
| 2024-11-19 | 7.54 | $7.67 | 981400 |
| 2024-11-18 | 7.54 | $7.53 | 607900 |
| 2024-11-15 | 7.55 | $7.41 | 642031 |
| 2024-11-14 | 7.58 | $7.45 | 1.1M |
| 2024-11-13 | 7.61 | $7.65 | 1.3M |
| 2024-11-12 | 7.63 | $7.51 | 1.8M |
| 2024-11-11 | 7.66 | $7.29 | 1.1M |
| 2024-11-08 | 7.72 | $7.47 | 3.7M |
| 2024-11-07 | 7.77 | $7.45 | 5.2M |
| 2024-11-06 | 7.83 | $7.15 | 1.1M |
| 2024-11-05 | 7.92 | $7.57 | 752446 |
| 2024-11-04 | 7.98 | $7.62 | 436633 |
| 2024-11-01 | 8.04 | $7.60 | 664300 |
| 2024-10-31 | 8.11 | $7.60 | 355300 |
| 2024-10-30 | 8.18 | $7.80 | 466800 |
| 2024-10-29 | 8.24 | $7.89 | 887800 |
| 2024-10-28 | 8.30 | $7.94 | 512700 |
| 2024-10-25 | 8.37 | $8.03 | 603906 |
| 2024-10-24 | 8.43 | $8.07 | 833800 |
| 2024-10-23 | 8.50 | $8.04 | 1.4M |
| 2024-10-22 | 8.57 | $8.00 | 698000 |
| 2024-10-21 | 8.64 | $8.15 | 400638 |
| 2024-10-18 | 8.70 | $8.39 | 393200 |
| 2024-10-17 | 8.74 | $8.34 | 404833 |
| 2024-10-16 | 8.79 | $8.37 | 578100 |
| 2024-10-15 | 8.83 | $8.13 | 580500 |
| 2024-10-14 | 8.91 | $8.62 | 236100 |
| 2024-10-11 | 8.94 | $8.79 | 206411 |
| 2024-10-10 | 8.97 | $8.78 | 243500 |
| 2024-10-09 | 9.00 | $8.87 | 302900 |
| 2024-10-08 | 9.02 | $8.87 | 354700 |
| 2024-10-07 | 9.05 | $8.90 | 392120 |
| 2024-10-04 | 9.08 | $8.91 | 486500 |
| 2024-10-03 | 9.11 | $8.70 | 1.3M |
| 2024-10-02 | 9.17 | $9.08 | 495300 |
| 2024-10-01 | 9.20 | $9.28 | 1.2M |
| 2024-09-30 | 9.21 | $9.84 | 901308 |
| 2024-09-27 | 9.18 | $9.75 | 2.4M |
| 2024-09-26 | 9.15 | $9.27 | 1.2M |
| 2024-09-25 | 9.18 | $8.53 | 1.1M |
| 2024-09-24 | 9.29 | $8.45 | 932336 |
| 2024-09-23 | 9.41 | $7.93 | 1.3M |
| 2024-09-20 | 9.59 | $8.47 | 1.2M |
| 2024-09-19 | 9.73 | $8.72 | 1.3M |
| 2024-09-18 | 9.86 | $8.82 | 1.7M |
| 2024-09-17 | 9.98 | $9.75 | 370700 |
| 2024-09-16 | 10.02 | $10.03 | 361000 |
| 2024-09-13 | 10.03 | $9.95 | 270400 |
| 2024-09-12 | 10.05 | $9.68 | 115600 |
| 2024-09-11 | 10.09 | $9.66 | 211219 |
| 2024-09-10 | 10.15 | $9.48 | 361500 |
| 2024-09-09 | 10.22 | $9.78 | 238009 |
| 2024-09-06 | 10.26 | $9.91 | 324041 |
| 2024-09-05 | 10.30 | $10.25 | 257300 |
| 2024-09-04 | 10.30 | $10.18 | 109200 |
| 2024-09-03 | 10.32 | $10.32 | 147700 |
| 2024-08-30 | 10.32 | $10.57 | 264600 |
| 2024-08-29 | 10.30 | $10.17 | 99624 |
| 2024-08-28 | 10.32 | $10.16 | 170336 |
| 2024-08-27 | 10.35 | $10.45 | 150100 |
| 2024-08-26 | 10.35 | $10.41 | 131800 |
| 2024-08-23 | 10.36 | $10.42 | 214543 |
| 2024-08-22 | 10.38 | $10.25 | 220544 |
| 2024-08-21 | 10.41 | $10.41 | 225225 |
| 2024-08-20 | 10.43 | $10.23 | 345300 |
| 2024-08-19 | 10.47 | $10.36 | 258048 |
| 2024-08-16 | 10.50 | $10.25 | 135800 |
| 2024-08-15 | 10.54 | $10.23 | 242349 |
| 2024-08-14 | 10.59 | $10.15 | 261429 |
| 2024-08-13 | 10.66 | $10.17 | 273400 |
| 2024-08-12 | 10.72 | $10.01 | 154135 |
| 2024-08-09 | 10.81 | $10.18 | 332600 |
| 2024-08-08 | 10.89 | $10.53 | 286700 |
| 2024-08-07 | 10.93 | $10.39 | 171900 |
| 2024-08-06 | 10.99 | $10.63 | 248706 |
| 2024-08-05 | 11.03 | $10.69 | 273300 |
| 2024-08-02 | 11.07 | $11.15 | 326500 |
| 2024-08-01 | 11.06 | $10.95 | 231610 |
| 2024-07-31 | 11.08 | $11.30 | 372338 |
| 2024-07-30 | 11.06 | $11.14 | 177225 |
| 2024-07-29 | 11.06 | $11.14 | 146600 |
| 2024-07-26 | 11.07 | $11.12 | 381300 |
| 2024-07-25 | 11.08 | $11.10 | 940445 |
| 2024-07-24 | 11.09 | $10.25 | 782200 |
| 2024-07-23 | 11.20 | $10.88 | 533600 |
| 2024-07-22 | 11.24 | $11.32 | 308625 |
| 2024-07-19 | 11.25 | $11.12 | 189400 |
| 2024-07-18 | 11.28 | $11.12 | 216844 |
| 2024-07-17 | 11.32 | $11.30 | 232125 |
| 2024-07-16 | 11.34 | $10.95 | 461122 |
| 2024-07-15 | 11.39 | $11.01 | 370734 |
| 2024-07-12 | 11.45 | $11.35 | 269916 |
| 2024-07-11 | 11.47 | $11.26 | 483300 |
| 2024-07-10 | 11.51 | $10.82 | 342642 |
| 2024-07-09 | 11.60 | $10.92 | 469900 |
| 2024-07-08 | 11.69 | $11.30 | 196525 |
| 2024-07-05 | 11.75 | $11.36 | 413144 |
| 2024-07-03 | 11.80 | $11.62 | 80400 |
| 2024-07-02 | 11.84 | $11.50 | 301046 |
| 2024-07-01 | 11.89 | $11.67 | 240008 |
| 2024-06-28 | 11.92 | $11.84 | 251416 |
| 2024-06-27 | 11.95 | $11.75 | 231128 |
| 2024-06-26 | 11.98 | $11.80 | 129121 |
| 2024-06-25 | 12.01 | $11.79 | 180500 |
| 2024-06-24 | 12.05 | $11.88 | 163627 |
| 2024-06-21 | 12.08 | $11.85 | 300400 |
| 2024-06-20 | 12.11 | $11.82 | 322001 |
| 2024-06-18 | 12.16 | $11.68 | 159200 |
| 2024-06-17 | 12.22 | $11.77 | 158400 |
| 2024-06-14 | 12.29 | $11.65 | 290400 |
| 2024-06-13 | 12.37 | $11.99 | 350234 |
| 2024-06-12 | 12.42 | $12.25 | 394918 |
| 2024-06-11 | 12.44 | $12.41 | 211800 |
| 2024-06-10 | 12.45 | $12.40 | 254400 |
| 2024-06-07 | 12.47 | $12.30 | 253500 |
| 2024-06-06 | 12.49 | $12.44 | 181838 |
| 2024-06-05 | 12.50 | $12.56 | 281615 |
| 2024-06-04 | 12.50 | $12.27 | 238300 |
| 2024-06-03 | 12.54 | $12.47 | 277821 |
| 2024-05-31 | 12.55 | $12.32 | 272100 |
| 2024-05-30 | 12.58 | $12.33 | 350700 |
| 2024-05-29 | 12.61 | $11.88 | 409500 |
| 2024-05-28 | 12.69 | $12.43 | 335925 |
| 2024-05-24 | 12.71 | $12.62 | 242228 |
| 2024-05-23 | 12.71 | $12.60 | 253022 |
| 2024-05-22 | 12.71 | $12.64 | 313141 |
| 2024-05-21 | 12.70 | $12.82 | 435627 |
| 2024-05-20 | 12.67 | $12.97 | 621600 |
| 2024-05-17 | 12.62 | $13.19 | 486918 |
| 2024-05-16 | 12.54 | $12.79 | 448921 |
| 2024-05-15 | 12.50 | $12.52 | 472500 |
| 2024-05-14 | 12.47 | $12.69 | 340210 |
| 2024-05-13 | 12.42 | $12.48 | 513200 |
| 2024-05-10 | 12.39 | $12.32 | 624500 |
| 2024-05-09 | 12.36 | $12.68 | 672202 |
| 2024-05-08 | 12.30 | $12.71 | 514900 |
| 2024-05-07 | 12.22 | $12.81 | 488200 |
| 2024-05-06 | 12.14 | $12.82 | 474300 |
| 2024-05-03 | 12.05 | $12.71 | 736719 |
| 2024-05-02 | 11.96 | $12.81 | 714400 |
| 2024-05-01 | 11.88 | $12.40 | 742605 |
| 2024-04-30 | 11.84 | $12.30 | 892122 |
| 2024-04-29 | 11.81 | $12.30 | 443200 |
| 2024-04-26 | 11.80 | $12.03 | 420705 |
| 2024-04-25 | 11.83 | $11.84 | 525604 |
| 2024-04-24 | 11.89 | $11.98 | 530804 |
| 2024-04-23 | 11.94 | $11.92 | 832700 |
| 2024-04-22 | 12.02 | $11.72 | 792015 |
| 2024-04-19 | 12.12 | $11.51 | 797921 |
| 2024-04-18 | 12.27 | $11.65 | 1.1M |
| 2024-04-17 | 12.42 | $11.46 | 1.1M |
| 2024-04-16 | 12.60 | $11.02 | 565700 |
| 2024-04-15 | 12.84 | $11.01 | 649859 |
| 2024-04-12 | 13.10 | $11.31 | 785304 |
| 2024-04-11 | 13.35 | $11.67 | 603148 |
| 2024-04-10 | 13.57 | $11.67 | 1.0M |
| 2024-04-09 | 13.82 | $12.01 | 1.1M |
| 2024-04-08 | 14.04 | $12.17 | 3.2M |
| 2024-04-05 | 14.26 | $11.96 | 5.0M |
| 2024-04-04 | 14.50 | $13.94 | 646129 |
| 2024-04-03 | 14.56 | $14.07 | 426689 |
| 2024-04-02 | 14.62 | $14.12 | 691000 |
| 2024-04-01 | 14.66 | $14.58 | 397722 |
| 2024-03-28 | 14.67 | $14.65 | 331903 |
| 2024-03-27 | 14.66 | $14.52 | 512601 |
| 2024-03-26 | 14.67 | $14.38 | 444400 |
| 2024-03-25 | 14.69 | $14.53 | 542600 |
| 2024-03-22 | 14.69 | $14.62 | 1.7M |
| 2024-03-21 | 14.68 | $15.25 | 858922 |
| 2024-03-20 | 14.61 | $14.99 | 703913 |
| 2024-03-19 | 14.56 | $14.87 | 696456 |
| 2024-03-18 | 14.51 | $14.69 | 486620 |
| 2024-03-15 | 14.47 | $14.74 | 555720 |
| 2024-03-14 | 14.41 | $14.79 | 884000 |
| 2024-03-13 | 14.34 | $14.79 | 506027 |
| 2024-03-12 | 14.26 | $14.66 | 646536 |
| 2024-03-11 | 14.18 | $14.44 | 450500 |
| 2024-03-08 | 14.12 | $14.45 | 1.0M |
| 2024-03-07 | 14.04 | $14.20 | 746430 |
| 2024-03-06 | 13.98 | $14.14 | 1.4M |
| 2024-03-05 | 13.93 | $14.62 | 415619 |
| 2024-03-04 | 13.82 | $14.51 | 381640 |
| 2024-03-01 | 13.71 | $14.55 | 442832 |
| 2024-02-29 | 13.59 | $14.30 | 304404 |
| 2024-02-28 | 13.49 | $14.46 | 373200 |
| 2024-02-27 | 13.36 | $14.05 | 252528 |
| 2024-02-26 | 13.25 | $13.95 | 357900 |
| 2024-02-23 | 13.14 | $14.20 | 398100 |
| 2024-02-22 | 12.99 | $14.20 | 749102 |
| 2024-02-21 | 12.83 | $14.01 | 704538 |
| 2024-02-20 | 12.66 | $13.30 | 357000 |
| 2024-02-16 | 12.55 | $12.97 | 338300 |
| 2024-02-15 | 12.46 | $12.78 | 330601 |
| 2024-02-14 | 12.38 | $12.72 | 290800 |
| 2024-02-13 | 12.29 | $12.33 | 275131 |
| 2024-02-12 | 12.22 | $12.67 | 223448 |
| 2024-02-09 | 12.12 | $12.51 | 346021 |
| 2024-02-08 | 12.02 | $12.54 | 451506 |
| 2024-02-07 | 11.91 | $12.86 | 251333 |
| 2024-02-06 | 11.77 | $13.09 | 408339 |
| 2024-02-05 | 11.59 | $13.18 | 456600 |
| 2024-02-02 | 11.39 | $13.12 | 495600 |
| 2024-02-01 | 11.19 | $13.25 | 1.1M |
| 2024-01-31 | 10.97 | $12.19 | 1.0M |
| 2024-01-30 | 10.84 | $11.49 | 388647 |
| 2024-01-29 | 10.78 | $11.48 | 637948 |
| 2024-01-26 | 10.72 | $11.34 | 1.6M |
| 2024-01-25 | 10.68 | $10.69 | 469200 |
| 2024-01-24 | 10.70 | $10.54 | 366900 |
| 2024-01-23 | 10.74 | $10.73 | 682107 |
| 2024-01-22 | 10.77 | $10.44 | 470305 |
| 2024-01-19 | 10.83 | $10.30 | 356200 |
| 2024-01-18 | 10.91 | $10.25 | 401800 |
| 2024-01-17 | 11.01 | $10.18 | 694829 |
| 2024-01-16 | 11.11 | $10.45 | 492000 |
| 2024-01-12 | 11.20 | $10.85 | 454522 |
| 2024-01-11 | 11.25 | $11.00 | 826831 |
| 2024-01-10 | 11.29 | $10.74 | 555544 |
| 2024-01-09 | 11.36 | $11.31 | 1.3M |
| 2024-01-08 | 11.39 | $10.95 | 753200 |
| 2024-01-05 | 11.44 | $10.93 | 483800 |
| 2024-01-04 | 11.51 | $10.99 | 483200 |
| 2024-01-03 | 11.57 | $11.18 | 292400 |
| 2024-01-02 | 11.62 | $11.30 | 273712 |
| 2023-12-29 | 11.66 | $11.57 | 196029 |
| 2023-12-28 | 11.68 | $11.63 | 186033 |
| 2023-12-27 | 11.69 | $11.59 | 140938 |
| 2023-12-26 | 11.70 | $11.60 | 174900 |
| 2023-12-22 | 11.71 | $11.57 | 308100 |
| 2023-12-21 | 11.72 | $11.65 | 313600 |
| 2023-12-20 | 11.72 | $11.50 | 356945 |
| 2023-12-19 | 11.74 | $11.70 | 499900 |
| 2023-12-18 | 11.74 | $11.60 | 659800 |
| 2023-12-15 | 11.75 | $11.69 | 563500 |
| 2023-12-14 | 11.75 | $11.88 | 622400 |
| 2023-12-13 | 11.73 | $11.75 | 810200 |
| 2023-12-12 | 11.73 | $11.74 | 460626 |
| 2023-12-11 | 11.72 | $11.79 | 362539 |
| 2023-12-08 | 11.71 | $11.87 | 411400 |
| 2023-12-07 | 11.68 | $11.67 | 316600 |
| 2023-12-06 | 11.68 | $12.00 | 322300 |
| 2023-12-05 | 11.64 | $12.10 | 606000 |
| 2023-12-04 | 11.59 | $11.85 | 343862 |
| 2023-12-01 | 11.57 | $11.76 | 439900 |
| 2023-11-30 | 11.55 | $11.47 | 311329 |
| 2023-11-29 | 11.56 | $11.49 | 331139 |
| 2023-11-28 | 11.56 | $11.41 | 355392 |
| 2023-11-27 | 11.57 | $11.58 | 251126 |
| 2023-11-24 | 11.57 | $11.66 | 177414 |
| 2023-11-22 | 11.55 | $11.57 | 230300 |
| 2023-11-21 | 11.54 | $11.31 | 489247 |
| 2023-11-20 | 11.55 | $11.74 | 248337 |
| 2023-11-17 | 11.53 | $11.62 | 303400 |
| 2023-11-16 | 11.52 | $11.44 | 242100 |
| 2023-11-15 | 11.52 | $11.90 | 245700 |
| 2023-11-14 | 11.49 | $11.79 | 201023 |
| 2023-11-13 | 11.47 | $11.32 | 239849 |
| 2023-11-10 | 11.49 | $11.49 | 199713 |
| 2023-11-09 | 11.51 | $11.30 | 267600 |
| 2023-11-08 | 11.55 | $11.65 | 240400 |
| 2023-11-07 | 11.56 | $11.69 | 279300 |
| 2023-11-06 | 11.57 | $11.82 | 281800 |
| 2023-11-03 | 11.58 | $11.75 | 265039 |
| 2023-11-02 | 11.61 | $11.44 | 334836 |
| 2023-11-01 | 11.67 | $11.10 | 265616 |
| 2023-10-31 | 11.78 | $11.12 | 323221 |
| 2023-10-30 | 11.90 | $11.18 | 423845 |
| 2023-10-27 | 12.03 | $11.00 | 310904 |
| 2023-10-26 | 12.19 | $11.13 | 391500 |
| 2023-10-25 | 12.35 | $11.22 | 455510 |
| 2023-10-24 | 12.51 | $11.53 | 888800 |
| 2023-10-23 | 12.66 | $12.25 | 409608 |
| 2023-10-20 | 12.74 | $12.09 | 454720 |
| 2023-10-19 | 12.85 | $11.94 | 287309 |
| 2023-10-18 | 12.97 | $11.85 | 401513 |
| 2023-10-17 | 13.11 | $12.25 | 351900 |
| 2023-10-16 | 13.23 | $12.24 | 291823 |
| 2023-10-13 | 13.35 | $12.25 | 430411 |
| 2023-10-12 | 13.48 | $12.51 | 580424 |
| 2023-10-11 | 13.59 | $13.06 | 591514 |
| 2023-10-10 | 13.66 | $13.24 | 289600 |
| 2023-10-09 | 13.71 | $13.30 | 237200 |
| 2023-10-06 | 13.77 | $13.70 | 213100 |
| 2023-10-05 | 13.78 | $13.42 | 294600 |
| 2023-10-04 | 13.83 | $13.92 | 266100 |
| 2023-10-03 | 13.84 | $13.56 | 287040 |
| 2023-10-02 | 13.88 | $14.08 | 248100 |
| 2023-09-29 | 13.88 | $13.92 | 323100 |
| 2023-09-28 | 13.90 | $13.72 | 287200 |
| 2023-09-27 | 13.95 | $13.64 | 405500 |
| 2023-09-26 | 14.00 | $13.71 | 262542 |
| 2023-09-25 | 14.06 | $13.99 | 299339 |
| 2023-09-22 | 14.10 | $13.72 | 278816 |
| 2023-09-21 | 14.16 | $13.15 | 633800 |
| 2023-09-20 | 14.29 | $13.50 | 768743 |
| 2023-09-19 | 14.39 | $14.07 | 624700 |
| 2023-09-18 | 14.45 | $14.10 | 423600 |
| 2023-09-15 | 14.50 | $14.10 | 485600 |
| 2023-09-14 | 14.56 | $14.04 | 397338 |
| 2023-09-13 | 14.64 | $14.06 | 573500 |
| 2023-09-12 | 14.72 | $14.46 | 306600 |
| 2023-09-11 | 14.77 | $14.49 | 182318 |
| 2023-09-08 | 14.82 | $14.28 | 205412 |
| 2023-09-07 | 14.90 | $14.27 | 259500 |
| 2023-09-06 | 14.99 | $14.52 | 169618 |
| 2023-09-05 | 15.07 | $14.64 | 157900 |
| 2023-09-01 | 15.13 | $14.97 | 126100 |
| 2023-08-31 | 15.17 | $14.98 | 135802 |
| 2023-08-30 | 15.21 | $15.06 | 101400 |
| 2023-08-29 | 15.24 | $15.08 | 617728 |
| 2023-08-28 | 15.28 | $14.91 | 444900 |
| 2023-08-25 | 15.34 | $14.85 | 210732 |
| 2023-08-24 | 15.40 | $14.64 | 455528 |
| 2023-08-23 | 15.49 | $14.94 | 417447 |
| 2023-08-22 | 15.55 | $15.01 | 323933 |
| 2023-08-21 | 15.60 | $15.07 | 279700 |
| 2023-08-18 | 15.64 | $15.05 | 665820 |
| 2023-08-17 | 15.68 | $15.36 | 297421 |
| 2023-08-16 | 15.68 | $15.68 | 196000 |
| 2023-08-15 | 15.65 | $15.78 | 328800 |
| 2023-08-14 | 15.60 | $16.00 | 163211 |
| 2023-08-11 | 15.52 | $16.02 | 262833 |
| 2023-08-10 | 15.43 | $16.01 | 215837 |
| 2023-08-09 | 15.34 | $15.95 | 246845 |
| 2023-08-08 | 15.24 | $15.82 | 419400 |
| 2023-08-07 | 15.15 | $15.60 | 170400 |
| 2023-08-04 | 15.07 | $15.48 | 335643 |
| 2023-08-03 | 14.99 | $15.59 | 240825 |
| 2023-08-02 | 14.88 | $15.64 | 234400 |
| 2023-08-01 | 14.76 | $15.90 | 648800 |
| 2023-07-31 | 14.60 | $15.87 | 402130 |
| 2023-07-28 | 14.42 | $15.63 | 637400 |
| 2023-07-27 | 14.25 | $15.25 | 976300 |
| 2023-07-26 | 14.11 | $14.40 | 263229 |
| 2023-07-25 | 14.03 | $14.37 | 244700 |
| 2023-07-24 | 13.96 | $14.38 | 421709 |
| 2023-07-21 | 13.87 | $14.48 | 515722 |
| 2023-07-20 | 13.76 | $14.11 | 505932 |
| 2023-07-19 | 13.67 | $14.17 | 410500 |
| 2023-07-18 | 13.57 | $14.20 | 736805 |
| 2023-07-17 | 13.45 | $14.39 | 276800 |
| 2023-07-14 | 13.30 | $14.56 | 376000 |
| 2023-07-13 | 13.11 | $14.66 | 759046 |
| 2023-07-12 | 12.91 | $14.37 | 966000 |
| 2023-07-11 | 12.72 | $13.89 | 486520 |
| 2023-07-10 | 12.56 | $13.59 | 561303 |
| 2023-07-07 | 12.42 | $13.31 | 713915 |
| 2023-07-06 | 12.31 | $12.98 | 935928 |
| 2023-07-05 | 12.22 | $12.37 | 355646 |
| 2023-07-03 | 12.18 | $12.50 | 164500 |
| 2023-06-30 | 12.13 | $12.68 | 429939 |
| 2023-06-29 | 12.06 | $12.65 | 657900 |
| 2023-06-28 | 11.98 | $12.64 | 810400 |
| 2023-06-27 | 11.89 | $12.49 | 658432 |
| 2023-06-26 | 11.82 | $12.50 | 1.0M |
| 2023-06-23 | 11.75 | $12.44 | 10.5M |
| 2023-06-22 | 11.68 | $11.80 | 732800 |
| 2023-06-21 | 11.68 | $11.84 | 580431 |
| 2023-06-20 | 11.68 | $11.75 | 903600 |
| 2023-06-16 | 11.68 | $11.51 | 361500 |
| 2023-06-15 | 11.71 | $11.52 | 414705 |
| 2023-06-14 | 11.75 | $11.49 | 312500 |
| 2023-06-13 | 11.79 | $11.56 | 384617 |
| 2023-06-12 | 11.83 | $11.62 | 333100 |
| 2023-06-09 | 11.87 | $11.76 | 226403 |
| 2023-06-08 | 11.91 | $11.74 | 299841 |
| 2023-06-07 | 11.95 | $11.79 | 550904 |
| 2023-06-06 | 11.99 | $11.84 | 432200 |
| 2023-06-05 | 12.03 | $11.80 | 309461 |
| 2023-06-02 | 12.08 | $11.99 | 552725 |
| 2023-06-01 | 12.12 | $11.34 | 508433 |
| 2023-05-31 | 12.22 | $11.38 | 726516 |
| 2023-05-30 | 12.33 | $11.11 | 2.0M |
| 2023-05-26 | 12.47 | $12.28 | 1.3M |
| 2023-05-25 | 12.51 | $12.40 | 274211 |
| 2023-05-24 | 12.53 | $12.01 | 280114 |
| 2023-05-23 | 12.60 | $12.42 | 178728 |
| 2023-05-22 | 12.63 | $12.49 | 255300 |
| 2023-05-19 | 12.66 | $12.01 | 332120 |
| 2023-05-18 | 12.74 | $12.22 | 284800 |
| 2023-05-17 | 12.81 | $12.51 | 194505 |
| 2023-05-16 | 12.84 | $12.44 | 205100 |
| 2023-05-15 | 12.89 | $12.82 | 124201 |
| 2023-05-12 | 12.90 | $12.99 | 106217 |
| 2023-05-11 | 12.90 | $12.84 | 113400 |
| 2023-05-10 | 12.91 | $12.84 | 131120 |
| 2023-05-09 | 12.92 | $12.79 | 214700 |
| 2023-05-08 | 12.93 | $12.75 | 2.2M |
| 2023-05-05 | 12.95 | $12.85 | 315414 |
| 2023-05-04 | 12.96 | $12.60 | 639777 |
| 2023-05-03 | 12.99 | $12.98 | 203800 |
| 2023-05-02 | 12.99 | $13.01 | 169400 |
| 2023-05-01 | 12.99 | $12.97 | 124300 |
| 2023-04-28 | 12.99 | $12.93 | 159500 |
| 2023-04-27 | 13.01 | $13.00 | 174416 |
| 2023-04-26 | 13.01 | $12.96 | 234634 |
| 2023-04-25 | 13.03 | $12.86 | 470200 |
| 2023-04-24 | 13.05 | $13.73 | 2.0M |
| 2023-04-21 | 12.99 | $13.09 | 1.5M |
| 2023-04-20 | 13.00 | $12.82 | 115047 |
| 2023-04-19 | 13.02 | $12.81 | 161200 |
| 2023-04-18 | 13.05 | $12.99 | 245900 |
| 2023-04-17 | 13.07 | $13.00 | 300945 |
| 2023-04-14 | 13.08 | $13.02 | 222200 |
| 2023-04-13 | 13.09 | $12.96 | 147200 |
| 2023-04-12 | 13.11 | $12.74 | 144000 |
| 2023-04-11 | 13.15 | $12.83 | 131900 |
| 2023-04-10 | 13.18 | $12.91 | 197728 |
| 2023-04-06 | 13.21 | $12.31 | 365145 |
| 2023-04-05 | 13.29 | $13.09 | 235014 |
| 2023-04-04 | 13.30 | $13.24 | 106600 |
| 2023-04-03 | 13.29 | $13.52 | 166234 |
| 2023-03-31 | 13.26 | $13.64 | 314703 |
| 2023-03-30 | 13.22 | $13.66 | 414912 |
| 2023-03-29 | 13.17 | $13.60 | 220300 |
| 2023-03-28 | 13.12 | $13.36 | 130800 |
| 2023-03-27 | 13.10 | $13.30 | 133500 |
| 2023-03-24 | 13.08 | $13.11 | 115737 |
| 2023-03-23 | 13.07 | $13.12 | 140700 |
| 2023-03-22 | 13.07 | $13.01 | 162000 |
| 2023-03-21 | 13.08 | $13.30 | 209600 |
| 2023-03-20 | 13.06 | $13.05 | 168305 |
| 2023-03-17 | 13.06 | $13.10 | 313737 |
| 2023-03-16 | 13.06 | $13.07 | 149052 |
| 2023-03-15 | 13.07 | $12.96 | 252348 |
| 2023-03-14 | 13.09 | $13.00 | 160400 |
| 2023-03-13 | 13.10 | $12.96 | 219770 |
| 2023-03-10 | 13.10 | $12.74 | 194422 |
| 2023-03-09 | 13.13 | $12.88 | 150600 |
| 2023-03-08 | 13.15 | $13.14 | 176488 |
| 2023-03-07 | 13.13 | $13.02 | 216300 |
| 2023-03-06 | 13.12 | $13.47 | 199500 |
| 2023-03-03 | 13.06 | $13.44 | 143500 |
| 2023-03-02 | 13.00 | $13.11 | 121628 |
| 2023-03-01 | 12.96 | $13.29 | 214800 |
| 2023-02-28 | 12.90 | $13.02 | 468500 |
| 2023-02-27 | 12.85 | $13.02 | 107300 |
| 2023-02-24 | 12.80 | $13.07 | 152600 |
| 2023-02-23 | 12.74 | $13.24 | 170600 |
| 2023-02-22 | 12.64 | $12.99 | 233300 |
| 2023-02-21 | 12.57 | $12.91 | 304215 |
| 2023-02-17 | 12.49 | $13.34 | 365300 |
| 2023-02-16 | 12.37 | $13.73 | 598048 |
| 2023-02-15 | 12.19 | $13.85 | 1.0M |
| 2023-02-14 | 11.99 | $12.47 | 414300 |
| 2023-02-13 | 11.92 | $11.85 | 1.2M |
| 2023-02-10 | 11.90 | $12.36 | 321548 |
| 2023-02-09 | 11.83 | $12.48 | 419600 |
| 2023-02-08 | 11.74 | $12.39 | 374200 |
| 2023-02-07 | 11.65 | $12.30 | 212400 |
| 2023-02-06 | 11.56 | $12.11 | 173600 |
| 2023-02-03 | 11.49 | $12.07 | 385730 |
| 2023-02-02 | 11.41 | $12.22 | 306507 |
| 2023-02-01 | 11.31 | $11.69 | 394903 |
| 2023-01-31 | 11.25 | $11.46 | 422642 |
| 2023-01-30 | 11.21 | $11.44 | 328709 |
| 2023-01-27 | 11.16 | $11.42 | 290809 |
| 2023-01-26 | 11.11 | $11.20 | 741840 |
| 2023-01-25 | 11.08 | $11.34 | 126000 |
| 2023-01-24 | 11.03 | $11.30 | 117800 |
| 2023-01-23 | 10.98 | $11.37 | 116800 |
| 2023-01-20 | 10.91 | $11.22 | 259700 |
| 2023-01-19 | 10.86 | $11.36 | 80000 |
| 2023-01-18 | 10.78 | $11.21 | 303205 |
| 2023-01-17 | 10.72 | $11.16 | 84622 |
| 2023-01-13 | 10.66 | $11.30 | 105742 |
| 2023-01-12 | 10.58 | $11.09 | 131009 |
| 2023-01-11 | 10.53 | $11.04 | 167800 |
| 2023-01-10 | 10.48 | $10.71 | 182325 |
| 2023-01-09 | 10.46 | $10.87 | 153200 |
| 2023-01-06 | 10.42 | $10.82 | 155000 |
| 2023-01-05 | 10.39 | $10.54 | 106537 |
| 2023-01-04 | 10.39 | $10.33 | 224010 |
| 2023-01-03 | 10.41 | $10.42 | 153400 |
| 2022-12-30 | 10.43 | $10.47 | 179300 |
| 2022-12-29 | 10.45 | $10.24 | 99300 |
| 2022-12-28 | 10.49 | $10.22 | 107700 |
| 2022-12-27 | 10.53 | $10.28 | 98700 |
| 2022-12-23 | 10.58 | $10.00 | 85343 |
| 2022-12-22 | 10.65 | $10.10 | 135202 |
| 2022-12-21 | 10.72 | $10.41 | 197639 |
| 2022-12-20 | 10.76 | $10.34 | 131500 |
| 2022-12-19 | 10.82 | $10.34 | 207027 |
| 2022-12-16 | 10.88 | $10.34 | 2.2M |
| 2022-12-15 | 10.95 | $10.54 | 165700 |
| 2022-12-14 | 11.00 | $10.95 | 152300 |
| 2022-12-13 | 11.00 | $11.15 | 194900 |
| 2022-12-12 | 10.99 | $10.73 | 93800 |
| 2022-12-09 | 11.02 | $10.70 | 88100 |
| 2022-12-08 | 11.06 | $10.96 | 105500 |
| 2022-12-07 | 11.06 | $10.98 | 145802 |
| 2022-12-06 | 11.07 | $11.02 | 151217 |
| 2022-12-05 | 11.07 | $11.38 | 205600 |
| 2022-12-02 | 11.04 | $11.04 | 221511 |
| 2022-12-01 | 11.04 | $11.16 | 77800 |
| 2022-11-30 | 11.02 | $10.99 | 199201 |
| 2022-11-29 | 11.02 | $10.64 | 103800 |
| 2022-11-28 | 11.06 | $10.77 | 203917 |
| 2022-11-25 | 11.09 | $10.81 | 91221 |
| 2022-11-23 | 11.11 | $11.29 | 127049 |
| 2022-11-22 | 11.08 | $11.50 | 310815 |
| 2022-11-21 | 11.03 | $11.55 | 479400 |
| 2022-11-18 | 10.97 | $11.26 | 168700 |
| 2022-11-17 | 10.94 | $10.99 | 147900 |
| 2022-11-16 | 10.93 | $10.97 | 60100 |
| 2022-11-15 | 10.93 | $10.80 | 176500 |
| 2022-11-14 | 10.94 | $10.98 | 173600 |
| 2022-11-11 | 10.93 | $10.99 | 103900 |
| 2022-11-10 | 10.92 | $11.00 | 131200 |
| 2022-11-09 | 10.91 | $10.76 | 53100 |
| 2022-11-08 | 10.92 | $10.99 | 89719 |
| 2022-11-07 | 10.90 | $11.00 | 92100 |
| 2022-11-04 | 10.88 | $11.00 | 79800 |
| 2022-11-03 | 10.86 | $10.99 | 35600 |
| 2022-11-02 | 10.84 | $10.93 | 130232 |
| 2022-11-01 | 10.82 | $11.00 | 82624 |
| 2022-10-31 | 10.80 | $10.96 | 179100 |
| 2022-10-28 | 10.78 | $10.90 | 136935 |
| 2022-10-27 | 10.77 | $10.84 | 83100 |
| 2022-10-26 | 10.76 | $10.88 | 58345 |
| 2022-10-25 | 10.74 | $10.83 | 91419 |
| 2022-10-24 | 10.74 | $10.87 | 51600 |
| 2022-10-21 | 10.72 | $10.90 | 70041 |
| 2022-10-20 | 10.70 | $10.59 | 42000 |
| 2022-10-19 | 10.70 | $10.83 | 40147 |
| 2022-10-18 | 10.68 | $10.73 | 67128 |
| 2022-10-17 | 10.66 | $10.89 | 95514 |
| 2022-10-14 | 10.63 | $10.80 | 33100 |
| 2022-10-13 | 10.61 | $10.90 | 88800 |
| 2022-10-12 | 10.57 | $10.43 | 85849 |
| 2022-10-11 | 10.57 | $10.28 | 75542 |
| 2022-10-10 | 10.59 | $10.43 | 54019 |
| 2022-10-07 | 10.60 | $10.55 | 42600 |
| 2022-10-06 | 10.59 | $10.84 | 32000 |
| 2022-10-05 | 10.56 | $10.68 | 57216 |
| 2022-10-04 | 10.53 | $11.00 | 61627 |
| 2022-10-03 | 10.47 | $10.97 | 101704 |
| 2022-09-30 | 10.41 | $10.75 | 73317 |
| 2022-09-29 | 10.37 | $10.62 | 71220 |
| 2022-09-28 | 10.34 | $10.94 | 81723 |
| 2022-09-27 | 10.28 | $10.73 | 54500 |
| 2022-09-26 | 10.23 | $10.30 | 76100 |
| 2022-09-23 | 10.22 | $9.93 | 98241 |
| 2022-09-22 | 10.26 | $10.10 | 50900 |
| 2022-09-21 | 10.28 | $10.00 | 41200 |
| 2022-09-20 | 10.31 | $10.28 | 53901 |
| 2022-09-19 | 10.32 | $10.50 | 71100 |
| 2022-09-16 | 10.31 | $10.54 | 148100 |
| 2022-09-15 | 10.29 | $10.03 | 35900 |
| 2022-09-14 | 10.33 | $10.14 | 42700 |
| 2022-09-13 | 10.37 | $10.26 | 57837 |
| 2022-09-12 | 10.39 | $10.66 | 24700 |
| 2022-09-09 | 10.39 | $10.53 | 42239 |
| 2022-09-08 | 10.40 | $10.19 | 31000 |
| 2022-09-07 | 10.44 | $10.32 | 72144 |
| 2022-09-06 | 10.48 | $9.93 | 45531 |
| 2022-09-02 | 10.55 | $10.01 | 27900 |
| 2022-09-01 | 10.63 | $10.20 | 50529 |
| 2022-08-31 | 10.69 | $10.24 | 42610 |
| 2022-08-30 | 10.75 | $10.31 | 40400 |
| 2022-08-29 | 10.81 | $10.19 | 90200 |
| 2022-08-26 | 10.88 | $10.54 | 57800 |
| 2022-08-25 | 10.92 | $10.86 | 50540 |
| 2022-08-24 | 10.93 | $10.61 | 50120 |
| 2022-08-23 | 10.97 | $10.42 | 41420 |
| 2022-08-22 | 11.02 | $10.68 | 38500 |
| 2022-08-19 | 11.06 | $10.90 | 61000 |
| 2022-08-18 | 11.07 | $11.01 | 33436 |
| 2022-08-17 | 11.07 | $10.88 | 55600 |
| 2022-08-16 | 11.09 | $11.32 | 135135 |
| 2022-08-15 | 11.06 | $11.16 | 59617 |
| 2022-08-12 | 11.04 | $11.30 | 105620 |
| 2022-08-11 | 11.01 | $11.16 | 65026 |
| 2022-08-10 | 10.99 | $11.11 | 77600 |
| 2022-08-09 | 10.97 | $11.12 | 86110 |
| 2022-08-08 | 10.95 | $10.92 | 74600 |
| 2022-08-05 | 10.94 | $11.00 | 29218 |
| 2022-08-04 | 10.92 | $11.04 | 50900 |
| 2022-08-03 | 10.90 | $11.00 | 48841 |
| 2022-08-02 | 10.88 | $10.70 | 37103 |
| 2022-08-01 | 10.90 | $11.21 | 78100 |
| 2022-07-29 | 10.86 | $11.00 | 70414 |
| 2022-07-28 | 10.85 | $11.00 | 69234 |
| 2022-07-27 | 10.83 | $10.98 | 42311 |
| 2022-07-26 | 10.81 | $10.88 | 36421 |
| 2022-07-25 | 10.80 | $10.98 | 60700 |
| 2022-07-22 | 10.78 | $11.05 | 100724 |
| 2022-07-21 | 10.76 | $11.07 | 52400 |
| 2022-07-20 | 10.73 | $10.76 | 49800 |
| 2022-07-19 | 10.72 | $10.79 | 104613 |
| 2022-07-18 | 10.71 | $10.83 | 47727 |
| 2022-07-15 | 10.70 | $10.98 | 69900 |
| 2022-07-14 | 10.67 | $10.44 | 50000 |
| 2022-07-13 | 10.69 | $10.25 | 35100 |
| 2022-07-12 | 10.73 | $10.33 | 60006 |
| 2022-07-11 | 10.76 | $10.42 | 83113 |
| 2022-07-08 | 10.78 | $10.68 | 63128 |
| 2022-07-07 | 10.77 | $10.69 | 143557 |
| 2022-07-06 | 10.75 | $11.22 | 89700 |
| 2022-07-05 | 10.68 | $11.72 | 154900 |
| 2022-07-01 | 10.56 | $11.09 | 200531 |
| 2022-06-30 | 10.49 | $10.55 | 208132 |
| 2022-06-29 | 10.48 | $10.18 | 251300 |
| 2022-06-28 | 10.50 | $10.66 | 103700 |
| 2022-06-27 | 10.47 | $10.97 | 212402 |
| 2022-06-24 | 10.41 | $11.54 | 5.6M |
| 2022-06-23 | 10.29 | $10.48 | 442800 |
| 2022-06-22 | 10.27 | $10.05 | 149900 |
| 2022-06-21 | 10.30 | $10.48 | 215441 |
| 2022-06-17 | 10.28 | $10.52 | 251400 |
| 2022-06-16 | 10.26 | $10.48 | 123600 |
| 2022-06-15 | 10.24 | $10.38 | 107837 |
| 2022-06-14 | 10.23 | $10.25 | 143708 |
| 2022-06-13 | 10.23 | $10.17 | 211000 |
| 2022-06-10 | 10.24 | $10.41 | 119900 |
| 2022-06-09 | 10.22 | $10.05 | 287300 |
| 2022-06-08 | 10.24 | $9.62 | 112348 |
| 2022-06-07 | 10.29 | $9.88 | 54300 |
| 2022-06-06 | 10.32 | $10.05 | 96148 |
| 2022-06-03 | 10.32 | $10.62 | 162100 |
| 2022-06-02 | 10.27 | $10.65 | 131226 |
| 2022-06-01 | 10.21 | $10.27 | 15112 |
| 2022-05-31 | 10.19 | $10.24 | 55512 |
| 2022-05-27 | 10.16 | $10.28 | 24200 |
| 2022-05-26 | 10.13 | $10.47 | 46043 |
| 2022-05-25 | 10.08 | $10.33 | 19500 |
| 2022-05-24 | 10.05 | $10.52 | 47915 |
| 2022-05-23 | 9.99 | $10.42 | 186240 |
| 2022-05-20 | 9.95 | $10.49 | 71745 |
| 2022-05-19 | 9.90 | $10.48 | 55006 |
| 2022-05-18 | 9.85 | $10.25 | 21829 |
| 2022-05-17 | 9.82 | $10.22 | 44000 |
| 2022-05-16 | 9.79 | $9.92 | 25900 |
| 2022-05-13 | 9.79 | $9.78 | 57218 |
| 2022-05-12 | 9.81 | $9.71 | 10300 |
| 2022-05-11 | 9.84 | $9.88 | 35200 |
| 2022-05-10 | 9.85 | $9.24 | 99005 |
| 2022-05-09 | 9.93 | $9.22 | 71716 |
| 2022-05-06 | 10.02 | $9.52 | 52329 |
| 2022-05-05 | 10.08 | $9.60 | 16800 |
| 2022-05-04 | 10.14 | $9.96 | 59300 |
| 2022-05-03 | 10.17 | $9.67 | 35835 |
| 2022-05-02 | 10.23 | $9.75 | 134630 |
| 2022-04-29 | 10.28 | $9.83 | 39732 |
| 2022-04-28 | 10.33 | $10.24 | 21500 |
| 2022-04-27 | 10.35 | $10.45 | 120102 |
| 2022-04-26 | 10.34 | $10.49 | 70000 |
| 2022-04-25 | 10.33 | $10.49 | 43700 |
| 2022-04-22 | 10.33 | $10.28 | 15808 |
| 2022-04-21 | 10.34 | $10.21 | 27200 |
| 2022-04-20 | 10.37 | $10.20 | 51246 |
| 2022-04-19 | 10.39 | $10.30 | 72748 |
| 2022-04-18 | 10.41 | $10.20 | 12400 |
| 2022-04-14 | 10.45 | $10.08 | 27044 |
| 2022-04-13 | 10.49 | $10.19 | 44900 |
| 2022-04-12 | 10.52 | $10.38 | 45115 |
| 2022-04-11 | 10.53 | $10.33 | 36406 |
| 2022-04-08 | 10.55 | $10.38 | 28212 |
| 2022-04-07 | 10.55 | $10.49 | 39233 |
| 2022-04-06 | 10.54 | $10.53 | 37811 |
| 2022-04-05 | 10.53 | $10.52 | 24800 |
| 2022-04-04 | 10.51 | $10.59 | 56800 |
| 2022-04-01 | 10.48 | $10.56 | 57200 |
| 2022-03-31 | 10.44 | $10.55 | 84300 |
| 2022-03-30 | 10.40 | $10.60 | 56140 |
| 2022-03-29 | 10.36 | $10.62 | 153900 |
| 2022-03-28 | 10.30 | $10.67 | 61819 |
| 2022-03-25 | 10.24 | $10.61 | 78100 |
| 2022-03-24 | 10.17 | $10.72 | 48700 |
| 2022-03-23 | 10.10 | $10.77 | 87300 |
| 2022-03-22 | 10.01 | $10.83 | 90212 |
| 2022-03-21 | 9.91 | $10.56 | 103401 |
| 2022-03-18 | 9.83 | $10.56 | 122833 |
| 2022-03-17 | 9.75 | $10.19 | 118300 |
| 2022-03-16 | 9.70 | $10.03 | 84707 |
| 2022-03-15 | 9.67 | $10.15 | 126600 |
| 2022-03-14 | 9.62 | $9.69 | 96329 |
| 2022-03-11 | 9.63 | $9.51 | 40704 |
| 2022-03-10 | 9.65 | $9.64 | 73732 |
| 2022-03-09 | 9.66 | $9.89 | 95900 |
| 2022-03-08 | 9.65 | $9.71 | 172800 |
| 2022-03-07 | 9.66 | $9.04 | 392400 |
| 2022-03-04 | 9.74 | $9.55 | 84720 |
| 2022-03-03 | 9.77 | $9.65 | 77600 |
| 2022-03-02 | 9.80 | $9.61 | 49400 |
| 2022-03-01 | 9.84 | $9.56 | 99838 |
| 2022-02-28 | 9.88 | $9.67 | 53844 |
| 2022-02-25 | 9.91 | $9.62 | 32216 |
| 2022-02-24 | 9.95 | $9.72 | 142600 |
| 2022-02-23 | 9.98 | $9.70 | 68400 |
| 2022-02-22 | 10.01 | $9.70 | 102900 |
| 2022-02-18 | 10.04 | $9.70 | 129609 |
| 2022-02-17 | 10.07 | $9.77 | 101444 |
| 2022-02-16 | 10.10 | $9.91 | 102300 |
| 2022-02-15 | 10.11 | $10.00 | 160300 |
| 2022-02-14 | 10.11 | $9.97 | 81439 |
| 2022-02-11 | 10.11 | $10.08 | 267700 |
| 2022-02-10 | 10.10 | $10.27 | 126800 |
| 2022-02-09 | 10.08 | $10.18 | 152334 |
| 2022-02-08 | 10.06 | $10.05 | 146200 |
| 2022-02-07 | 10.05 | $10.24 | 51646 |
| 2022-02-04 | 10.03 | $10.65 | 189700 |
| 2022-02-03 | 9.95 | $10.23 | 86314 |
| 2022-02-02 | 9.92 | $10.28 | 97200 |
| 2022-02-01 | 9.89 | $10.50 | 400441 |
| 2022-01-31 | 9.83 | $10.24 | 825300 |
| 2022-01-28 | 9.80 | $9.61 | 228523 |
| 2022-01-27 | 9.84 | $9.69 | 281067 |
| 2022-01-26 | 9.88 | $9.57 | 180116 |
| 2022-01-25 | 9.94 | $9.64 | 311701 |
| 2022-01-24 | 10.00 | $9.80 | 570400 |
| 2022-01-21 | 10.05 | $9.95 | 337300 |
| 2022-01-20 | 10.10 | $9.55 | 354208 |
| 2022-01-19 | 10.20 | $9.94 | 335400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.61
2026-07-31
Close Price
$14.84
Vol: 128686
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.63
Average
10.91
Maximum
16.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 14.61 | $14.84 | 128686 |
| 2026-07-30 | 14.52 | $14.85 | 958422 |
| 2026-07-29 | 14.41 | $14.93 | 1.3M |
| 2026-07-28 | 14.26 | $14.97 | 1.9M |
| 2026-07-27 | 14.08 | $14.89 | 1.5M |
| 2026-07-24 | 13.89 | $14.32 | 823600 |
| 2026-07-23 | 13.79 | $13.81 | 1.4M |
| 2026-07-22 | 13.77 | $13.88 | 1.1M |
| 2026-07-21 | 13.74 | $14.21 | 1.6M |
| 2026-07-20 | 13.63 | $13.95 | 678600 |
| 2026-07-17 | 13.56 | $13.90 | 1.4M |
| 2026-07-16 | 13.49 | $14.43 | 2.0M |
| 2026-07-15 | 13.30 | $13.44 | 1.0M |
| 2026-07-14 | 13.28 | $13.02 | 789208 |
| 2026-07-13 | 13.35 | $13.16 | 1.0M |
| 2026-07-10 | 13.40 | $13.44 | 1.2M |
| 2026-07-09 | 13.41 | $13.57 | 878900 |
| 2026-07-08 | 13.39 | $13.36 | 1.3M |
| 2026-07-07 | 13.41 | $13.62 | 1.8M |
| 2026-07-06 | 13.37 | $13.48 | 1.5M |
| 2026-07-02 | 13.37 | $13.17 | 1.2M |
| 2026-07-01 | 13.42 | $12.99 | 883142 |
| 2026-06-30 | 13.53 | $13.02 | 1.7M |
| 2026-06-29 | 13.65 | $12.87 | 1.5M |
| 2026-06-26 | 13.81 | $13.15 | 3.2M |
| 2026-06-25 | 13.95 | $12.90 | 1.2M |
| 2026-06-24 | 14.16 | $13.11 | 1.4M |
| 2026-06-23 | 14.35 | $13.12 | 1.1M |
| 2026-06-22 | 14.58 | $13.52 | 1.3M |
| 2026-06-18 | 14.75 | $13.87 | 1.6M |
| 2026-06-17 | 14.88 | $13.91 | 1.4M |
| 2026-06-16 | 15.01 | $14.49 | 984909 |
| 2026-06-15 | 15.04 | $14.77 | 1.2M |
| 2026-06-12 | 15.01 | $14.70 | 1.4M |
| 2026-06-11 | 14.99 | $14.90 | 2.2M |
| 2026-06-10 | 14.91 | $14.40 | 2.4M |
| 2026-06-09 | 14.92 | $14.78 | 2.3M |
| 2026-06-08 | 14.85 | $14.82 | 1.1M |
| 2026-06-05 | 14.76 | $14.65 | 1.6M |
| 2026-06-04 | 14.68 | $14.92 | 1.5M |
| 2026-06-03 | 14.53 | $14.73 | 1.8M |
| 2026-06-02 | 14.39 | $14.60 | 1.8M |
| 2026-06-01 | 14.24 | $14.49 | 1.2M |
| 2026-05-29 | 14.09 | $14.70 | 1.3M |
| 2026-05-28 | 13.87 | $14.92 | 1.6M |
| 2026-05-27 | 13.57 | $14.41 | 941029 |
| 2026-05-26 | 13.31 | $13.68 | 727500 |
| 2026-05-22 | 13.17 | $13.30 | 357913 |
| 2026-05-21 | 13.08 | $13.35 | 684442 |
| 2026-05-20 | 12.97 | $13.38 | 801800 |
| 2026-05-19 | 12.82 | $12.52 | 721400 |
| 2026-05-18 | 12.83 | $12.69 | 480000 |
| 2026-05-15 | 12.81 | $12.58 | 447300 |
| 2026-05-14 | 12.80 | $12.68 | 976436 |
| 2026-05-13 | 12.76 | $12.71 | 633600 |
| 2026-05-12 | 12.71 | $12.39 | 614722 |
| 2026-05-11 | 12.72 | $12.51 | 846500 |
| 2026-05-08 | 12.70 | $13.16 | 889100 |
| 2026-05-07 | 12.53 | $13.05 | 1.1M |
| 2026-05-06 | 12.36 | $12.94 | 1.2M |
| 2026-05-05 | 12.19 | $12.12 | 480248 |
| 2026-05-04 | 12.15 | $11.83 | 628600 |
| 2026-05-01 | 12.16 | $12.44 | 1.3M |
| 2026-04-30 | 12.05 | $12.12 | 1.1M |
| 2026-04-29 | 11.98 | $11.51 | 706445 |
| 2026-04-28 | 12.03 | $11.79 | 678010 |
| 2026-04-27 | 12.03 | $11.89 | 1.1M |
| 2026-04-24 | 12.00 | $11.96 | 1.1M |
| 2026-04-23 | 11.95 | $11.96 | 577930 |
| 2026-04-22 | 11.88 | $12.02 | 719600 |
| 2026-04-21 | 11.79 | $12.14 | 578400 |
| 2026-04-20 | 11.66 | $12.35 | 594340 |
| 2026-04-17 | 11.46 | $12.15 | 636413 |
| 2026-04-16 | 11.27 | $11.55 | 396522 |
| 2026-04-15 | 11.17 | $11.50 | 552022 |
| 2026-04-14 | 11.06 | $11.54 | 618327 |
| 2026-04-13 | 10.93 | $11.46 | 460137 |
| 2026-04-10 | 10.79 | $11.51 | 507000 |
| 2026-04-09 | 10.62 | $11.55 | 753100 |
| 2026-04-08 | 10.41 | $11.05 | 676100 |
| 2026-04-07 | 10.27 | $10.38 | 696200 |
| 2026-04-06 | 10.25 | $10.72 | 540900 |
| 2026-04-02 | 10.15 | $10.55 | 732508 |
| 2026-04-01 | 10.08 | $10.86 | 843718 |
| 2026-03-31 | 9.93 | $10.42 | 572000 |
| 2026-03-30 | 9.84 | $9.85 | 732800 |
| 2026-03-27 | 9.87 | $9.76 | 536331 |
| 2026-03-26 | 9.92 | $9.91 | 628700 |
| 2026-03-25 | 9.95 | $10.23 | 495000 |
| 2026-03-24 | 9.92 | $10.23 | 867346 |
| 2026-03-23 | 9.89 | $10.01 | 801600 |
| 2026-03-20 | 9.89 | $9.68 | 1.5M |
| 2026-03-19 | 9.97 | $9.25 | 795800 |
| 2026-03-18 | 10.16 | $9.51 | 678300 |
| 2026-03-17 | 10.32 | $9.75 | 560510 |
| 2026-03-16 | 10.46 | $9.90 | 837407 |
| 2026-03-13 | 10.58 | $9.70 | 720443 |
| 2026-03-12 | 10.77 | $10.05 | 834030 |
| 2026-03-11 | 10.92 | $10.55 | 399743 |
| 2026-03-10 | 10.99 | $10.72 | 477128 |
| 2026-03-09 | 11.03 | $10.41 | 812900 |
| 2026-03-06 | 11.14 | $10.47 | 729200 |
| 2026-03-05 | 11.25 | $10.66 | 734024 |
| 2026-03-04 | 11.34 | $10.95 | 769422 |
| 2026-03-03 | 11.38 | $11.02 | 776500 |
| 2026-03-02 | 11.41 | $11.30 | 1.1M |
| 2026-02-27 | 11.38 | $11.27 | 740124 |
| 2026-02-26 | 11.36 | $11.60 | 449005 |
| 2026-02-25 | 11.26 | $11.60 | 1.2M |
| 2026-02-24 | 11.14 | $11.10 | 802400 |
| 2026-02-23 | 11.10 | $11.08 | 788140 |
| 2026-02-20 | 11.06 | $11.45 | 688400 |
| 2026-02-19 | 10.93 | $11.46 | 812200 |
| 2026-02-18 | 10.77 | $11.26 | 825000 |
| 2026-02-17 | 10.64 | $11.84 | 1.6M |
| 2026-02-13 | 10.35 | $11.04 | 416700 |
| 2026-02-12 | 10.19 | $10.98 | 691201 |
| 2026-02-11 | 10.02 | $10.81 | 409336 |
| 2026-02-10 | 9.85 | $10.76 | 827465 |
| 2026-02-09 | 9.67 | $10.50 | 451518 |
| 2026-02-06 | 9.51 | $10.39 | 703133 |
| 2026-02-05 | 9.35 | $10.03 | 864812 |
| 2026-02-04 | 9.25 | $9.71 | 645100 |
| 2026-02-03 | 9.19 | $9.31 | 1.3M |
| 2026-02-02 | 9.22 | $9.00 | 834400 |
| 2026-01-30 | 9.32 | $8.69 | 1.2M |
| 2026-01-29 | 9.50 | $8.94 | 566900 |
| 2026-01-28 | 9.66 | $8.86 | 875511 |
| 2026-01-27 | 9.86 | $9.27 | 626600 |
| 2026-01-26 | 10.01 | $9.59 | 492800 |
| 2026-01-23 | 10.12 | $9.62 | 662016 |
| 2026-01-22 | 10.24 | $9.87 | 688900 |
| 2026-01-21 | 10.33 | $10.05 | 1.1M |
| 2026-01-20 | 10.40 | $9.56 | 1.3M |
| 2026-01-16 | 10.58 | $9.56 | 2.2M |
| 2026-01-15 | 10.79 | $11.02 | 471300 |
| 2026-01-14 | 10.72 | $10.85 | 344100 |
| 2026-01-13 | 10.68 | $10.80 | 497500 |
| 2026-01-12 | 10.64 | $10.67 | 548646 |
| 2026-01-09 | 10.62 | $10.84 | 794131 |
| 2026-01-08 | 10.56 | $10.81 | 646803 |
| 2026-01-07 | 10.50 | $10.46 | 427141 |
| 2026-01-06 | 10.50 | $10.70 | 610400 |
| 2026-01-05 | 10.45 | $10.41 | 632742 |
| 2026-01-02 | 10.46 | $10.43 | 565107 |
| 2025-12-31 | 10.46 | $10.25 | 283826 |
| 2025-12-30 | 10.49 | $10.32 | 247300 |
| 2025-12-29 | 10.52 | $10.39 | 292527 |
| 2025-12-26 | 10.54 | $10.47 | 236511 |
| 2025-12-24 | 10.55 | $10.46 | 175902 |
| 2025-12-23 | 10.55 | $10.57 | 434600 |
| 2025-12-22 | 10.54 | $10.63 | 506043 |
| 2025-12-19 | 10.50 | $10.62 | 941834 |
| 2025-12-18 | 10.47 | $10.37 | 726706 |
| 2025-12-17 | 10.48 | $10.25 | 383400 |
| 2025-12-16 | 10.51 | $10.26 | 492600 |
| 2025-12-15 | 10.55 | $10.32 | 666318 |
| 2025-12-12 | 10.58 | $10.46 | 545306 |
| 2025-12-11 | 10.59 | $10.65 | 552600 |
| 2025-12-10 | 10.56 | $10.40 | 631746 |
| 2025-12-09 | 10.57 | $10.21 | 983200 |
| 2025-12-08 | 10.62 | $10.52 | 438300 |
| 2025-12-05 | 10.62 | $10.64 | 427907 |
| 2025-12-04 | 10.59 | $10.61 | 808014 |
| 2025-12-03 | 10.56 | $10.90 | 596000 |
| 2025-12-02 | 10.46 | $10.63 | 857100 |
| 2025-12-01 | 10.40 | $10.55 | 821118 |
| 2025-11-28 | 10.35 | $10.67 | 376113 |
| 2025-11-26 | 10.26 | $10.71 | 653723 |
| 2025-11-25 | 10.15 | $10.54 | 691746 |
| 2025-11-24 | 10.06 | $10.32 | 647712 |
| 2025-11-21 | 10.00 | $10.22 | 544588 |
| 2025-11-20 | 9.95 | $9.84 | 417612 |
| 2025-11-19 | 9.97 | $9.70 | 319500 |
| 2025-11-18 | 10.03 | $9.90 | 613200 |
| 2025-11-17 | 10.05 | $9.70 | 321407 |
| 2025-11-14 | 10.11 | $9.79 | 392914 |
| 2025-11-13 | 10.17 | $9.88 | 889630 |
| 2025-11-12 | 10.22 | $10.40 | 315023 |
| 2025-11-11 | 10.16 | $10.20 | 583900 |
| 2025-11-10 | 10.14 | $9.98 | 335700 |
| 2025-11-07 | 10.16 | $9.81 | 386307 |
| 2025-11-06 | 10.22 | $9.75 | 466527 |
| 2025-11-05 | 10.29 | $10.06 | 435700 |
| 2025-11-04 | 10.32 | $9.84 | 403600 |
| 2025-11-03 | 10.39 | $9.96 | 567308 |
| 2025-10-31 | 10.45 | $10.21 | 517010 |
| 2025-10-30 | 10.46 | $10.29 | 429148 |
| 2025-10-29 | 10.45 | $10.35 | 630700 |
| 2025-10-28 | 10.43 | $10.39 | 406328 |
| 2025-10-27 | 10.40 | $10.48 | 582013 |
| 2025-10-24 | 10.34 | $10.44 | 1.2M |
| 2025-10-23 | 10.27 | $10.43 | 630521 |
| 2025-10-22 | 10.20 | $10.15 | 632600 |
| 2025-10-21 | 10.17 | $10.47 | 935367 |
| 2025-10-20 | 10.06 | $10.52 | 739113 |
| 2025-10-17 | 9.93 | $10.44 | 1.1M |
| 2025-10-16 | 9.79 | $10.00 | 1.0M |
| 2025-10-15 | 9.71 | $9.70 | 1.2M |
| 2025-10-14 | 9.69 | $9.55 | 2.0M |
| 2025-10-13 | 9.70 | $8.76 | 740900 |
| 2025-10-10 | 9.87 | $8.87 | 1.0M |
| 2025-10-09 | 10.04 | $9.71 | 811800 |
| 2025-10-08 | 10.06 | $10.13 | 291500 |
| 2025-10-07 | 10.00 | $10.15 | 470921 |
| 2025-10-06 | 9.92 | $10.21 | 494900 |
| 2025-10-03 | 9.80 | $10.37 | 698600 |
| 2025-10-02 | 9.64 | $10.14 | 847900 |
| 2025-10-01 | 9.49 | $9.63 | 1.2M |
| 2025-09-30 | 9.43 | $9.45 | 989332 |
| 2025-09-29 | 9.40 | $9.15 | 615409 |
| 2025-09-26 | 9.41 | $9.10 | 489833 |
| 2025-09-25 | 9.45 | $9.13 | 679304 |
| 2025-09-24 | 9.47 | $9.50 | 461627 |
| 2025-09-23 | 9.43 | $9.57 | 1.0M |
| 2025-09-22 | 9.35 | $9.44 | 690801 |
| 2025-09-19 | 9.30 | $9.50 | 796400 |
| 2025-09-18 | 9.21 | $9.68 | 2.1M |
| 2025-09-17 | 9.08 | $9.35 | 1.5M |
| 2025-09-16 | 8.99 | $9.35 | 838100 |
| 2025-09-15 | 8.88 | $9.40 | 1.4M |
| 2025-09-12 | 8.75 | $8.74 | 573700 |
| 2025-09-11 | 8.73 | $8.86 | 506400 |
| 2025-09-10 | 8.69 | $8.89 | 629500 |
| 2025-09-09 | 8.63 | $9.01 | 784152 |
| 2025-09-08 | 8.53 | $9.02 | 1.0M |
| 2025-09-05 | 8.42 | $9.02 | 1.5M |
| 2025-09-04 | 8.28 | $8.72 | 1.1M |
| 2025-09-03 | 8.19 | $8.39 | 758000 |
| 2025-09-02 | 8.16 | $8.26 | 515738 |
| 2025-08-29 | 8.14 | $8.44 | 754200 |
| 2025-08-28 | 8.09 | $8.38 | 649813 |
| 2025-08-27 | 8.04 | $8.30 | 599247 |
| 2025-08-26 | 8.00 | $8.26 | 652939 |
| 2025-08-25 | 7.97 | $8.20 | 460800 |
| 2025-08-22 | 7.94 | $8.25 | 751900 |
| 2025-08-21 | 7.90 | $7.93 | 580700 |
| 2025-08-20 | 7.92 | $8.04 | 575847 |
| 2025-08-19 | 7.92 | $8.04 | 630100 |
| 2025-08-18 | 7.92 | $8.00 | 564847 |
| 2025-08-15 | 7.93 | $8.06 | 405400 |
| 2025-08-14 | 7.94 | $8.12 | 845129 |
| 2025-08-13 | 7.93 | $8.20 | 585600 |
| 2025-08-12 | 7.91 | $7.92 | 560305 |
| 2025-08-11 | 7.95 | $7.71 | 511111 |
| 2025-08-08 | 8.03 | $7.85 | 669800 |
| 2025-08-07 | 8.11 | $7.78 | 667349 |
| 2025-08-06 | 8.21 | $7.80 | 665500 |
| 2025-08-05 | 8.33 | $7.75 | 1.6M |
| 2025-08-04 | 8.47 | $7.86 | 1.3M |
| 2025-08-01 | 8.62 | $7.75 | 909944 |
| 2025-07-31 | 8.82 | $8.04 | 1.4M |
| 2025-07-30 | 8.98 | $8.41 | 1.1M |
| 2025-07-29 | 9.09 | $8.74 | 1.2M |
| 2025-07-28 | 9.16 | $9.05 | 554200 |
| 2025-07-25 | 9.16 | $9.16 | 678809 |
| 2025-07-24 | 9.14 | $9.19 | 936700 |
| 2025-07-23 | 9.12 | $9.50 | 1.1M |
| 2025-07-22 | 9.02 | $9.11 | 913525 |
| 2025-07-21 | 8.98 | $8.95 | 568400 |
| 2025-07-18 | 8.98 | $9.02 | 917900 |
| 2025-07-17 | 8.96 | $8.96 | 852830 |
| 2025-07-16 | 8.95 | $8.88 | 917500 |
| 2025-07-15 | 8.95 | $8.66 | 640400 |
| 2025-07-14 | 8.99 | $8.80 | 559323 |
| 2025-07-11 | 9.02 | $8.87 | 861902 |
| 2025-07-10 | 9.03 | $9.12 | 1.1M |
| 2025-07-09 | 8.99 | $8.95 | 1.9M |
| 2025-07-08 | 8.98 | $9.10 | 1.2M |
| 2025-07-07 | 8.94 | $8.99 | 937600 |
| 2025-07-03 | 8.91 | $9.15 | 668636 |
| 2025-07-02 | 8.84 | $8.96 | 1.1M |
| 2025-07-01 | 8.81 | $8.75 | 1.2M |
| 2025-06-30 | 8.80 | $8.55 | 1.4M |
| 2025-06-27 | 8.84 | $8.55 | 13.6M |
| 2025-06-26 | 8.89 | $8.60 | 3.5M |
| 2025-06-25 | 8.93 | $8.81 | 3.8M |
| 2025-06-24 | 8.93 | $8.84 | 1.1M |
| 2025-06-23 | 8.92 | $8.74 | 912200 |
| 2025-06-20 | 8.93 | $8.84 | 1.1M |
| 2025-06-18 | 8.93 | $9.06 | 702100 |
| 2025-06-17 | 8.87 | $9.04 | 658441 |
| 2025-06-16 | 8.81 | $9.04 | 990300 |
| 2025-06-13 | 8.73 | $8.66 | 4.0M |
| 2025-06-12 | 8.72 | $8.65 | 667337 |
| 2025-06-11 | 8.72 | $8.60 | 452029 |
| 2025-06-10 | 8.72 | $8.70 | 552930 |
| 2025-06-09 | 8.69 | $8.64 | 709900 |
| 2025-06-06 | 8.68 | $8.52 | 589904 |
| 2025-06-05 | 8.69 | $8.54 | 642300 |
| 2025-06-04 | 8.69 | $8.58 | 512900 |
| 2025-06-03 | 8.68 | $8.50 | 385907 |
| 2025-06-02 | 8.69 | $8.51 | 776403 |
| 2025-05-30 | 8.69 | $8.60 | 947900 |
| 2025-05-29 | 8.68 | $8.65 | 849200 |
| 2025-05-28 | 8.65 | $8.46 | 803400 |
| 2025-05-27 | 8.65 | $8.51 | 1.3M |
| 2025-05-23 | 8.64 | $8.41 | 2.0M |
| 2025-05-22 | 8.65 | $8.48 | 872648 |
| 2025-05-21 | 8.65 | $8.50 | 695364 |
| 2025-05-20 | 8.63 | $8.59 | 750700 |
| 2025-05-19 | 8.59 | $8.58 | 644203 |
| 2025-05-16 | 8.55 | $8.65 | 715003 |
| 2025-05-15 | 8.48 | $8.72 | 849615 |
| 2025-05-14 | 8.39 | $8.70 | 1.1M |
| 2025-05-13 | 8.28 | $8.75 | 979500 |
| 2025-05-12 | 8.14 | $8.54 | 815100 |
| 2025-05-09 | 8.02 | $8.25 | 535800 |
| 2025-05-08 | 7.94 | $8.25 | 493013 |
| 2025-05-07 | 7.85 | $7.97 | 793400 |
| 2025-05-06 | 7.80 | $7.91 | 764625 |
| 2025-05-05 | 7.75 | $8.11 | 3.4M |
| 2025-05-02 | 7.65 | $7.94 | 477349 |
| 2025-05-01 | 7.58 | $7.85 | 738809 |
| 2025-04-30 | 7.50 | $7.95 | 513300 |
| 2025-04-29 | 7.40 | $7.94 | 1.0M |
| 2025-04-28 | 7.28 | $7.88 | 1.1M |
| 2025-04-25 | 7.15 | $8.03 | 3.0M |
| 2025-04-24 | 6.97 | $7.69 | 1.2M |
| 2025-04-23 | 6.84 | $7.43 | 1.2M |
| 2025-04-22 | 6.74 | $7.12 | 605800 |
| 2025-04-21 | 6.69 | $7.01 | 511300 |
| 2025-04-17 | 6.66 | $6.92 | 619200 |
| 2025-04-16 | 6.64 | $6.86 | 821300 |
| 2025-04-15 | 6.63 | $6.85 | 554219 |
| 2025-04-14 | 6.63 | $6.85 | 876908 |
| 2025-04-11 | 6.63 | $6.82 | 970600 |
| 2025-04-10 | 6.64 | $6.64 | 866113 |
| 2025-04-09 | 6.69 | $7.04 | 1.7M |
| 2025-04-08 | 6.67 | $6.18 | 1.1M |
| 2025-04-07 | 6.82 | $6.48 | 1.3M |
| 2025-04-04 | 6.95 | $6.60 | 1.5M |
| 2025-04-03 | 7.06 | $6.47 | 1.2M |
| 2025-04-02 | 7.23 | $7.38 | 660709 |
| 2025-04-01 | 7.23 | $7.37 | 875728 |
| 2025-03-31 | 7.24 | $7.40 | 1.3M |
| 2025-03-28 | 7.25 | $7.68 | 1.5M |
| 2025-03-27 | 7.19 | $7.76 | 1.9M |
| 2025-03-26 | 7.12 | $7.08 | 1.1M |
| 2025-03-25 | 7.18 | $7.18 | 915502 |
| 2025-03-24 | 7.23 | $7.31 | 427401 |
| 2025-03-21 | 7.26 | $7.23 | 397600 |
| 2025-03-20 | 7.32 | $7.33 | 549433 |
| 2025-03-19 | 7.37 | $7.34 | 1.3M |
| 2025-03-18 | 7.43 | $7.26 | 544000 |
| 2025-03-17 | 7.52 | $7.40 | 1.1M |
| 2025-03-14 | 7.59 | $7.32 | 1.5M |
| 2025-03-13 | 7.69 | $7.18 | 669940 |
| 2025-03-12 | 7.85 | $7.39 | 589071 |
| 2025-03-11 | 7.98 | $7.40 | 1.1M |
| 2025-03-10 | 8.14 | $7.55 | 684800 |
| 2025-03-07 | 8.29 | $7.83 | 1.4M |
| 2025-03-06 | 8.41 | $8.02 | 960629 |
| 2025-03-05 | 8.51 | $8.21 | 262800 |
| 2025-03-04 | 8.58 | $8.11 | 495700 |
| 2025-03-03 | 8.69 | $8.34 | 421834 |
| 2025-02-28 | 8.76 | $8.45 | 832611 |
| 2025-02-27 | 8.83 | $8.60 | 1.0M |
| 2025-02-26 | 8.87 | $8.65 | 946516 |
| 2025-02-25 | 8.91 | $8.72 | 619900 |
| 2025-02-24 | 8.94 | $8.58 | 791904 |
| 2025-02-21 | 9.01 | $8.74 | 781037 |
| 2025-02-20 | 9.05 | $8.87 | 424343 |
| 2025-02-19 | 9.07 | $8.97 | 521200 |
| 2025-02-18 | 9.07 | $8.97 | 913029 |
| 2025-02-14 | 9.06 | $8.92 | 822800 |
| 2025-02-13 | 9.07 | $9.09 | 495900 |
| 2025-02-12 | 9.04 | $9.11 | 495296 |
| 2025-02-11 | 9.01 | $8.73 | 192000 |
| 2025-02-10 | 9.04 | $8.78 | 288945 |
| 2025-02-07 | 9.07 | $8.76 | 265300 |
| 2025-02-06 | 9.10 | $8.97 | 337212 |
| 2025-02-05 | 9.10 | $8.95 | 626900 |
| 2025-02-04 | 9.10 | $9.17 | 724100 |
| 2025-02-03 | 9.05 | $8.84 | 550548 |
| 2025-01-31 | 9.06 | $9.08 | 403300 |
| 2025-01-30 | 9.01 | $9.43 | 598200 |
| 2025-01-29 | 8.89 | $9.20 | 574218 |
| 2025-01-28 | 8.79 | $9.26 | 1.0M |
| 2025-01-27 | 8.66 | $9.52 | 908226 |
| 2025-01-24 | 8.46 | $9.03 | 1.6M |
| 2025-01-23 | 8.32 | $8.89 | 772100 |
| 2025-01-22 | 8.20 | $8.54 | 848919 |
| 2025-01-21 | 8.12 | $8.92 | 1.5M |
| 2025-01-17 | 7.96 | $8.31 | 1.8M |
| 2025-01-16 | 7.90 | $8.12 | 2.2M |
| 2025-01-15 | 7.86 | $7.69 | 192845 |
| 2025-01-14 | 7.92 | $7.62 | 361918 |
| 2025-01-13 | 7.99 | $7.63 | 748200 |
| 2025-01-10 | 8.08 | $7.74 | 544131 |
| 2025-01-08 | 8.16 | $7.93 | 466600 |
| 2025-01-07 | 8.22 | $7.92 | 317839 |
| 2025-01-06 | 8.28 | $8.00 | 615734 |
| 2025-01-03 | 8.34 | $7.96 | 2.0M |
| 2025-01-02 | 8.42 | $8.00 | 501417 |
| 2024-12-31 | 8.49 | $8.26 | 454110 |
| 2024-12-30 | 8.53 | $8.25 | 369000 |
| 2024-12-27 | 8.57 | $8.35 | 555944 |
| 2024-12-26 | 8.60 | $8.39 | 375700 |
| 2024-12-24 | 8.62 | $8.63 | 147000 |
| 2024-12-23 | 8.60 | $8.51 | 840800 |
| 2024-12-20 | 8.59 | $8.79 | 624700 |
| 2024-12-19 | 8.52 | $8.28 | 748800 |
| 2024-12-18 | 8.55 | $8.27 | 547400 |
| 2024-12-17 | 8.59 | $8.67 | 663325 |
| 2024-12-16 | 8.54 | $8.87 | 794800 |
| 2024-12-13 | 8.45 | $8.78 | 674846 |
| 2024-12-12 | 8.35 | $8.64 | 720404 |
| 2024-12-11 | 8.27 | $8.55 | 538500 |
| 2024-12-10 | 8.19 | $8.50 | 667800 |
| 2024-12-09 | 8.12 | $8.49 | 797313 |
| 2024-12-06 | 8.03 | $8.27 | 999200 |
| 2024-12-05 | 7.97 | $8.25 | 1.4M |
| 2024-12-04 | 7.91 | $8.22 | 1.2M |
| 2024-12-03 | 7.84 | $8.42 | 1.2M |
| 2024-12-02 | 7.72 | $8.20 | 1.4M |
| 2024-11-29 | 7.63 | $8.09 | 436018 |
| 2024-11-27 | 7.55 | $7.88 | 469800 |
| 2024-11-26 | 7.50 | $7.82 | 973934 |
| 2024-11-25 | 7.45 | $7.97 | 1.2M |
| 2024-11-22 | 7.37 | $7.70 | 1.4M |
| 2024-11-21 | 7.33 | $7.67 | 922700 |
| 2024-11-20 | 7.30 | $7.39 | 774700 |
| 2024-11-19 | 7.32 | $7.67 | 981400 |
| 2024-11-18 | 7.28 | $7.53 | 607900 |
| 2024-11-15 | 7.28 | $7.41 | 642031 |
| 2024-11-14 | 7.30 | $7.45 | 1.1M |
| 2024-11-13 | 7.32 | $7.65 | 1.3M |
| 2024-11-12 | 7.30 | $7.51 | 1.8M |
| 2024-11-11 | 7.31 | $7.29 | 1.1M |
| 2024-11-08 | 7.37 | $7.47 | 3.7M |
| 2024-11-07 | 7.40 | $7.45 | 5.2M |
| 2024-11-06 | 7.45 | $7.15 | 1.1M |
| 2024-11-05 | 7.57 | $7.57 | 752446 |
| 2024-11-04 | 7.63 | $7.62 | 436633 |
| 2024-11-01 | 7.69 | $7.60 | 664300 |
| 2024-10-31 | 7.76 | $7.60 | 355300 |
| 2024-10-30 | 7.85 | $7.80 | 466800 |
| 2024-10-29 | 7.91 | $7.89 | 887800 |
| 2024-10-28 | 7.97 | $7.94 | 512700 |
| 2024-10-25 | 8.03 | $8.03 | 603906 |
| 2024-10-24 | 8.08 | $8.07 | 833800 |
| 2024-10-23 | 8.13 | $8.04 | 1.4M |
| 2024-10-22 | 8.20 | $8.00 | 698000 |
| 2024-10-21 | 8.29 | $8.15 | 400638 |
| 2024-10-18 | 8.37 | $8.39 | 393200 |
| 2024-10-17 | 8.41 | $8.34 | 404833 |
| 2024-10-16 | 8.47 | $8.37 | 578100 |
| 2024-10-15 | 8.54 | $8.13 | 580500 |
| 2024-10-14 | 8.67 | $8.62 | 236100 |
| 2024-10-11 | 8.73 | $8.79 | 206411 |
| 2024-10-10 | 8.75 | $8.78 | 243500 |
| 2024-10-09 | 8.78 | $8.87 | 302900 |
| 2024-10-08 | 8.81 | $8.87 | 354700 |
| 2024-10-07 | 8.84 | $8.90 | 392120 |
| 2024-10-04 | 8.86 | $8.91 | 486500 |
| 2024-10-03 | 8.90 | $8.70 | 1.3M |
| 2024-10-02 | 8.98 | $9.08 | 495300 |
| 2024-10-01 | 9.00 | $9.28 | 1.2M |
| 2024-09-30 | 8.99 | $9.84 | 901308 |
| 2024-09-27 | 8.85 | $9.75 | 2.4M |
| 2024-09-26 | 8.72 | $9.27 | 1.2M |
| 2024-09-25 | 8.67 | $8.53 | 1.1M |
| 2024-09-24 | 8.77 | $8.45 | 932336 |
| 2024-09-23 | 8.90 | $7.93 | 1.3M |
| 2024-09-20 | 9.18 | $8.47 | 1.2M |
| 2024-09-19 | 9.38 | $8.72 | 1.3M |
| 2024-09-18 | 9.56 | $8.82 | 1.7M |
| 2024-09-17 | 9.76 | $9.75 | 370700 |
| 2024-09-16 | 9.80 | $10.03 | 361000 |
| 2024-09-13 | 9.78 | $9.95 | 270400 |
| 2024-09-12 | 9.78 | $9.68 | 115600 |
| 2024-09-11 | 9.83 | $9.66 | 211219 |
| 2024-09-10 | 9.90 | $9.48 | 361500 |
| 2024-09-09 | 10.02 | $9.78 | 238009 |
| 2024-09-06 | 10.10 | $9.91 | 324041 |
| 2024-09-05 | 10.17 | $10.25 | 257300 |
| 2024-09-04 | 10.18 | $10.18 | 109200 |
| 2024-09-03 | 10.20 | $10.32 | 147700 |
| 2024-08-30 | 10.20 | $10.57 | 264600 |
| 2024-08-29 | 10.15 | $10.17 | 99624 |
| 2024-08-28 | 10.17 | $10.16 | 170336 |
| 2024-08-27 | 10.21 | $10.45 | 150100 |
| 2024-08-26 | 10.18 | $10.41 | 131800 |
| 2024-08-23 | 10.17 | $10.42 | 214543 |
| 2024-08-22 | 10.15 | $10.25 | 220544 |
| 2024-08-21 | 10.17 | $10.41 | 225225 |
| 2024-08-20 | 10.16 | $10.23 | 345300 |
| 2024-08-19 | 10.18 | $10.36 | 258048 |
| 2024-08-16 | 10.19 | $10.25 | 135800 |
| 2024-08-15 | 10.22 | $10.23 | 242349 |
| 2024-08-14 | 10.26 | $10.15 | 261429 |
| 2024-08-13 | 10.33 | $10.17 | 273400 |
| 2024-08-12 | 10.41 | $10.01 | 154135 |
| 2024-08-09 | 10.54 | $10.18 | 332600 |
| 2024-08-08 | 10.65 | $10.53 | 286700 |
| 2024-08-07 | 10.71 | $10.39 | 171900 |
| 2024-08-06 | 10.81 | $10.63 | 248706 |
| 2024-08-05 | 10.88 | $10.69 | 273300 |
| 2024-08-02 | 10.94 | $11.15 | 326500 |
| 2024-08-01 | 10.92 | $10.95 | 231610 |
| 2024-07-31 | 10.95 | $11.30 | 372338 |
| 2024-07-30 | 10.90 | $11.14 | 177225 |
| 2024-07-29 | 10.88 | $11.14 | 146600 |
| 2024-07-26 | 10.86 | $11.12 | 381300 |
| 2024-07-25 | 10.84 | $11.10 | 940445 |
| 2024-07-24 | 10.83 | $10.25 | 782200 |
| 2024-07-23 | 10.99 | $10.88 | 533600 |
| 2024-07-22 | 11.05 | $11.32 | 308625 |
| 2024-07-19 | 11.03 | $11.12 | 189400 |
| 2024-07-18 | 11.05 | $11.12 | 216844 |
| 2024-07-17 | 11.07 | $11.30 | 232125 |
| 2024-07-16 | 11.06 | $10.95 | 461122 |
| 2024-07-15 | 11.13 | $11.01 | 370734 |
| 2024-07-12 | 11.19 | $11.35 | 269916 |
| 2024-07-11 | 11.20 | $11.26 | 483300 |
| 2024-07-10 | 11.23 | $10.82 | 342642 |
| 2024-07-09 | 11.36 | $10.92 | 469900 |
| 2024-07-08 | 11.49 | $11.30 | 196525 |
| 2024-07-05 | 11.56 | $11.36 | 413144 |
| 2024-07-03 | 11.63 | $11.62 | 80400 |
| 2024-07-02 | 11.66 | $11.50 | 301046 |
| 2024-07-01 | 11.73 | $11.67 | 240008 |
| 2024-06-28 | 11.77 | $11.84 | 251416 |
| 2024-06-27 | 11.78 | $11.75 | 231128 |
| 2024-06-26 | 11.81 | $11.80 | 129121 |
| 2024-06-25 | 11.84 | $11.79 | 180500 |
| 2024-06-24 | 11.87 | $11.88 | 163627 |
| 2024-06-21 | 11.90 | $11.85 | 300400 |
| 2024-06-20 | 11.93 | $11.82 | 322001 |
| 2024-06-18 | 11.98 | $11.68 | 159200 |
| 2024-06-17 | 12.07 | $11.77 | 158400 |
| 2024-06-14 | 12.16 | $11.65 | 290400 |
| 2024-06-13 | 12.28 | $11.99 | 350234 |
| 2024-06-12 | 12.35 | $12.25 | 394918 |
| 2024-06-11 | 12.38 | $12.41 | 211800 |
| 2024-06-10 | 12.39 | $12.40 | 254400 |
| 2024-06-07 | 12.39 | $12.30 | 253500 |
| 2024-06-06 | 12.42 | $12.44 | 181838 |
| 2024-06-05 | 12.42 | $12.56 | 281615 |
| 2024-06-04 | 12.40 | $12.27 | 238300 |
| 2024-06-03 | 12.43 | $12.47 | 277821 |
| 2024-05-31 | 12.43 | $12.32 | 272100 |
| 2024-05-30 | 12.46 | $12.33 | 350700 |
| 2024-05-29 | 12.50 | $11.88 | 409500 |
| 2024-05-28 | 12.63 | $12.43 | 335925 |
| 2024-05-24 | 12.67 | $12.62 | 242228 |
| 2024-05-23 | 12.68 | $12.60 | 253022 |
| 2024-05-22 | 12.69 | $12.64 | 313141 |
| 2024-05-21 | 12.70 | $12.82 | 435627 |
| 2024-05-20 | 12.67 | $12.97 | 621600 |
| 2024-05-17 | 12.60 | $13.19 | 486918 |
| 2024-05-16 | 12.47 | $12.79 | 448921 |
| 2024-05-15 | 12.41 | $12.52 | 472500 |
| 2024-05-14 | 12.40 | $12.69 | 340210 |
| 2024-05-13 | 12.35 | $12.48 | 513200 |
| 2024-05-10 | 12.33 | $12.32 | 624500 |
| 2024-05-09 | 12.35 | $12.68 | 672202 |
| 2024-05-08 | 12.29 | $12.71 | 514900 |
| 2024-05-07 | 12.23 | $12.81 | 488200 |
| 2024-05-06 | 12.13 | $12.82 | 474300 |
| 2024-05-03 | 12.01 | $12.71 | 736719 |
| 2024-05-02 | 11.90 | $12.81 | 714400 |
| 2024-05-01 | 11.75 | $12.40 | 742605 |
| 2024-04-30 | 11.67 | $12.30 | 892122 |
| 2024-04-29 | 11.60 | $12.30 | 443200 |
| 2024-04-26 | 11.52 | $12.03 | 420705 |
| 2024-04-25 | 11.49 | $11.84 | 525604 |
| 2024-04-24 | 11.49 | $11.98 | 530804 |
| 2024-04-23 | 11.48 | $11.92 | 832700 |
| 2024-04-22 | 11.48 | $11.72 | 792015 |
| 2024-04-19 | 11.52 | $11.51 | 797921 |
| 2024-04-18 | 11.63 | $11.65 | 1.1M |
| 2024-04-17 | 11.72 | $11.46 | 1.1M |
| 2024-04-16 | 11.87 | $11.02 | 565700 |
| 2024-04-15 | 12.15 | $11.01 | 649859 |
| 2024-04-12 | 12.48 | $11.31 | 785304 |
| 2024-04-11 | 12.80 | $11.67 | 603148 |
| 2024-04-10 | 13.10 | $11.67 | 1.0M |
| 2024-04-09 | 13.45 | $12.01 | 1.1M |
| 2024-04-08 | 13.78 | $12.17 | 3.2M |
| 2024-04-05 | 14.14 | $11.96 | 5.0M |
| 2024-04-04 | 14.60 | $13.94 | 646129 |
| 2024-04-03 | 14.71 | $14.07 | 426689 |
| 2024-04-02 | 14.82 | $14.12 | 691000 |
| 2024-04-01 | 14.92 | $14.58 | 397722 |
| 2024-03-28 | 14.95 | $14.65 | 331903 |
| 2024-03-27 | 14.96 | $14.52 | 512601 |
| 2024-03-26 | 15.00 | $14.38 | 444400 |
| 2024-03-25 | 15.07 | $14.53 | 542600 |
| 2024-03-22 | 15.12 | $14.62 | 1.7M |
| 2024-03-21 | 15.15 | $15.25 | 858922 |
| 2024-03-20 | 15.06 | $14.99 | 703913 |
| 2024-03-19 | 14.99 | $14.87 | 696456 |
| 2024-03-18 | 14.94 | $14.69 | 486620 |
| 2024-03-15 | 14.92 | $14.74 | 555720 |
| 2024-03-14 | 14.88 | $14.79 | 884000 |
| 2024-03-13 | 14.81 | $14.79 | 506027 |
| 2024-03-12 | 14.73 | $14.66 | 646536 |
| 2024-03-11 | 14.66 | $14.44 | 450500 |
| 2024-03-08 | 14.62 | $14.45 | 1.0M |
| 2024-03-07 | 14.57 | $14.20 | 746430 |
| 2024-03-06 | 14.56 | $14.14 | 1.4M |
| 2024-03-05 | 14.55 | $14.62 | 415619 |
| 2024-03-04 | 14.44 | $14.51 | 381640 |
| 2024-03-01 | 14.33 | $14.55 | 442832 |
| 2024-02-29 | 14.18 | $14.30 | 304404 |
| 2024-02-28 | 14.07 | $14.46 | 373200 |
| 2024-02-27 | 13.89 | $14.05 | 252528 |
| 2024-02-26 | 13.77 | $13.95 | 357900 |
| 2024-02-23 | 13.64 | $14.20 | 398100 |
| 2024-02-22 | 13.44 | $14.20 | 749102 |
| 2024-02-21 | 13.20 | $14.01 | 704538 |
| 2024-02-20 | 12.96 | $13.30 | 357000 |
| 2024-02-16 | 12.83 | $12.97 | 338300 |
| 2024-02-15 | 12.74 | $12.78 | 330601 |
| 2024-02-14 | 12.68 | $12.72 | 290800 |
| 2024-02-13 | 12.61 | $12.33 | 275131 |
| 2024-02-12 | 12.62 | $12.67 | 223448 |
| 2024-02-09 | 12.55 | $12.51 | 346021 |
| 2024-02-08 | 12.50 | $12.54 | 451506 |
| 2024-02-07 | 12.43 | $12.86 | 251333 |
| 2024-02-06 | 12.28 | $13.09 | 408339 |
| 2024-02-05 | 12.06 | $13.18 | 456600 |
| 2024-02-02 | 11.78 | $13.12 | 495600 |
| 2024-02-01 | 11.47 | $13.25 | 1.1M |
| 2024-01-31 | 11.08 | $12.19 | 1.0M |
| 2024-01-30 | 10.85 | $11.49 | 388647 |
| 2024-01-29 | 10.72 | $11.48 | 637948 |
| 2024-01-26 | 10.59 | $11.34 | 1.6M |
| 2024-01-25 | 10.46 | $10.69 | 469200 |
| 2024-01-24 | 10.45 | $10.54 | 366900 |
| 2024-01-23 | 10.48 | $10.73 | 682107 |
| 2024-01-22 | 10.46 | $10.44 | 470305 |
| 2024-01-19 | 10.52 | $10.30 | 356200 |
| 2024-01-18 | 10.61 | $10.25 | 401800 |
| 2024-01-17 | 10.72 | $10.18 | 694829 |
| 2024-01-16 | 10.88 | $10.45 | 492000 |
| 2024-01-12 | 11.00 | $10.85 | 454522 |
| 2024-01-11 | 11.06 | $11.00 | 826831 |
| 2024-01-10 | 11.10 | $10.74 | 555544 |
| 2024-01-09 | 11.20 | $11.31 | 1.3M |
| 2024-01-08 | 11.20 | $10.95 | 753200 |
| 2024-01-05 | 11.27 | $10.93 | 483800 |
| 2024-01-04 | 11.37 | $10.99 | 483200 |
| 2024-01-03 | 11.46 | $11.18 | 292400 |
| 2024-01-02 | 11.54 | $11.30 | 273712 |
| 2023-12-29 | 11.60 | $11.57 | 196029 |
| 2023-12-28 | 11.61 | $11.63 | 186033 |
| 2023-12-27 | 11.61 | $11.59 | 140938 |
| 2023-12-26 | 11.62 | $11.60 | 174900 |
| 2023-12-22 | 11.63 | $11.57 | 308100 |
| 2023-12-21 | 11.65 | $11.65 | 313600 |
| 2023-12-20 | 11.65 | $11.50 | 356945 |
| 2023-12-19 | 11.69 | $11.70 | 499900 |
| 2023-12-18 | 11.69 | $11.60 | 659800 |
| 2023-12-15 | 11.72 | $11.69 | 563500 |
| 2023-12-14 | 11.73 | $11.88 | 622400 |
| 2023-12-13 | 11.70 | $11.75 | 810200 |
| 2023-12-12 | 11.69 | $11.74 | 460626 |
| 2023-12-11 | 11.68 | $11.79 | 362539 |
| 2023-12-08 | 11.67 | $11.87 | 411400 |
| 2023-12-07 | 11.63 | $11.67 | 316600 |
| 2023-12-06 | 11.63 | $12.00 | 322300 |
| 2023-12-05 | 11.56 | $12.10 | 606000 |
| 2023-12-04 | 11.46 | $11.85 | 343862 |
| 2023-12-01 | 11.40 | $11.76 | 439900 |
| 2023-11-30 | 11.35 | $11.47 | 311329 |
| 2023-11-29 | 11.35 | $11.49 | 331139 |
| 2023-11-28 | 11.35 | $11.41 | 355392 |
| 2023-11-27 | 11.37 | $11.58 | 251126 |
| 2023-11-24 | 11.35 | $11.66 | 177414 |
| 2023-11-22 | 11.32 | $11.57 | 230300 |
| 2023-11-21 | 11.31 | $11.31 | 489247 |
| 2023-11-20 | 11.34 | $11.74 | 248337 |
| 2023-11-17 | 11.30 | $11.62 | 303400 |
| 2023-11-16 | 11.28 | $11.44 | 242100 |
| 2023-11-15 | 11.29 | $11.90 | 245700 |
| 2023-11-14 | 11.21 | $11.79 | 201023 |
| 2023-11-13 | 11.15 | $11.32 | 239849 |
| 2023-11-10 | 11.18 | $11.49 | 199713 |
| 2023-11-09 | 11.17 | $11.30 | 267600 |
| 2023-11-08 | 11.22 | $11.65 | 240400 |
| 2023-11-07 | 11.19 | $11.69 | 279300 |
| 2023-11-06 | 11.16 | $11.82 | 281800 |
| 2023-11-03 | 11.11 | $11.75 | 265039 |
| 2023-11-02 | 11.06 | $11.44 | 334836 |
| 2023-11-01 | 11.07 | $11.10 | 265616 |
| 2023-10-31 | 11.16 | $11.12 | 323221 |
| 2023-10-30 | 11.27 | $11.18 | 423845 |
| 2023-10-27 | 11.39 | $11.00 | 310904 |
| 2023-10-26 | 11.57 | $11.13 | 391500 |
| 2023-10-25 | 11.75 | $11.22 | 455510 |
| 2023-10-24 | 11.95 | $11.53 | 888800 |
| 2023-10-23 | 12.13 | $12.25 | 409608 |
| 2023-10-20 | 12.18 | $12.09 | 454720 |
| 2023-10-19 | 12.27 | $11.94 | 287309 |
| 2023-10-18 | 12.42 | $11.85 | 401513 |
| 2023-10-17 | 12.62 | $12.25 | 351900 |
| 2023-10-16 | 12.76 | $12.24 | 291823 |
| 2023-10-13 | 12.94 | $12.25 | 430411 |
| 2023-10-12 | 13.14 | $12.51 | 580424 |
| 2023-10-11 | 13.32 | $13.06 | 591514 |
| 2023-10-10 | 13.42 | $13.24 | 289600 |
| 2023-10-09 | 13.50 | $13.30 | 237200 |
| 2023-10-06 | 13.58 | $13.70 | 213100 |
| 2023-10-05 | 13.60 | $13.42 | 294600 |
| 2023-10-04 | 13.67 | $13.92 | 266100 |
| 2023-10-03 | 13.65 | $13.56 | 287040 |
| 2023-10-02 | 13.71 | $14.08 | 248100 |
| 2023-09-29 | 13.67 | $13.92 | 323100 |
| 2023-09-28 | 13.66 | $13.72 | 287200 |
| 2023-09-27 | 13.69 | $13.64 | 405500 |
| 2023-09-26 | 13.75 | $13.71 | 262542 |
| 2023-09-25 | 13.80 | $13.99 | 299339 |
| 2023-09-22 | 13.80 | $13.72 | 278816 |
| 2023-09-21 | 13.87 | $13.15 | 633800 |
| 2023-09-20 | 14.06 | $13.50 | 768743 |
| 2023-09-19 | 14.22 | $14.07 | 624700 |
| 2023-09-18 | 14.28 | $14.10 | 423600 |
| 2023-09-15 | 14.35 | $14.10 | 485600 |
| 2023-09-14 | 14.43 | $14.04 | 397338 |
| 2023-09-13 | 14.53 | $14.06 | 573500 |
| 2023-09-12 | 14.65 | $14.46 | 306600 |
| 2023-09-11 | 14.71 | $14.49 | 182318 |
| 2023-09-08 | 14.77 | $14.28 | 205412 |
| 2023-09-07 | 14.88 | $14.27 | 259500 |
| 2023-09-06 | 15.01 | $14.52 | 169618 |
| 2023-09-05 | 15.11 | $14.64 | 157900 |
| 2023-09-01 | 15.21 | $14.97 | 126100 |
| 2023-08-31 | 15.25 | $14.98 | 135802 |
| 2023-08-30 | 15.29 | $15.06 | 101400 |
| 2023-08-29 | 15.32 | $15.08 | 617728 |
| 2023-08-28 | 15.34 | $14.91 | 444900 |
| 2023-08-25 | 15.41 | $14.85 | 210732 |
| 2023-08-24 | 15.50 | $14.64 | 455528 |
| 2023-08-23 | 15.65 | $14.94 | 417447 |
| 2023-08-22 | 15.76 | $15.01 | 323933 |
| 2023-08-21 | 15.86 | $15.07 | 279700 |
| 2023-08-18 | 15.97 | $15.05 | 665820 |
| 2023-08-17 | 16.09 | $15.36 | 297421 |
| 2023-08-16 | 16.17 | $15.68 | 196000 |
| 2023-08-15 | 16.19 | $15.78 | 328800 |
| 2023-08-14 | 16.18 | $16.00 | 163211 |
| 2023-08-11 | 16.12 | $16.02 | 262833 |
| 2023-08-10 | 16.04 | $16.01 | 215837 |
| 2023-08-09 | 15.95 | $15.95 | 246845 |
| 2023-08-08 | 15.85 | $15.82 | 419400 |
| 2023-08-07 | 15.75 | $15.60 | 170400 |
| 2023-08-04 | 15.69 | $15.48 | 335643 |
| 2023-08-03 | 15.63 | $15.59 | 240825 |
| 2023-08-02 | 15.53 | $15.64 | 234400 |
| 2023-08-01 | 15.40 | $15.90 | 648800 |
| 2023-07-31 | 15.19 | $15.87 | 402130 |
| 2023-07-28 | 14.95 | $15.63 | 637400 |
| 2023-07-27 | 14.72 | $15.25 | 976300 |
| 2023-07-26 | 14.52 | $14.40 | 263229 |
| 2023-07-25 | 14.47 | $14.37 | 244700 |
| 2023-07-24 | 14.41 | $14.38 | 421709 |
| 2023-07-21 | 14.34 | $14.48 | 515722 |
| 2023-07-20 | 14.23 | $14.11 | 505932 |
| 2023-07-19 | 14.18 | $14.17 | 410500 |
| 2023-07-18 | 14.10 | $14.20 | 736805 |
| 2023-07-17 | 14.00 | $14.39 | 276800 |
| 2023-07-14 | 13.83 | $14.56 | 376000 |
| 2023-07-13 | 13.61 | $14.66 | 759046 |
| 2023-07-12 | 13.32 | $14.37 | 966000 |
| 2023-07-11 | 13.04 | $13.89 | 486520 |
| 2023-07-10 | 12.82 | $13.59 | 561303 |
| 2023-07-07 | 12.62 | $13.31 | 713915 |
| 2023-07-06 | 12.45 | $12.98 | 935928 |
| 2023-07-05 | 12.33 | $12.37 | 355646 |
| 2023-07-03 | 12.31 | $12.50 | 164500 |
| 2023-06-30 | 12.25 | $12.68 | 429939 |
| 2023-06-29 | 12.15 | $12.65 | 657900 |
| 2023-06-28 | 12.05 | $12.64 | 810400 |
| 2023-06-27 | 11.92 | $12.49 | 658432 |
| 2023-06-26 | 11.81 | $12.50 | 1.0M |
| 2023-06-23 | 11.68 | $12.44 | 10.5M |
| 2023-06-22 | 11.54 | $11.80 | 732800 |
| 2023-06-21 | 11.52 | $11.84 | 580431 |
| 2023-06-20 | 11.48 | $11.75 | 903600 |
| 2023-06-16 | 11.46 | $11.51 | 361500 |
| 2023-06-15 | 11.49 | $11.52 | 414705 |
| 2023-06-14 | 11.53 | $11.49 | 312500 |
| 2023-06-13 | 11.57 | $11.56 | 384617 |
| 2023-06-12 | 11.62 | $11.62 | 333100 |
| 2023-06-09 | 11.66 | $11.76 | 226403 |
| 2023-06-08 | 11.67 | $11.74 | 299841 |
| 2023-06-07 | 11.70 | $11.79 | 550904 |
| 2023-06-06 | 11.72 | $11.84 | 432200 |
| 2023-06-05 | 11.74 | $11.80 | 309461 |
| 2023-06-02 | 11.77 | $11.99 | 552725 |
| 2023-06-01 | 11.77 | $11.34 | 508433 |
| 2023-05-31 | 11.91 | $11.38 | 726516 |
| 2023-05-30 | 12.07 | $11.11 | 2.0M |
| 2023-05-26 | 12.30 | $12.28 | 1.3M |
| 2023-05-25 | 12.34 | $12.40 | 274211 |
| 2023-05-24 | 12.35 | $12.01 | 280114 |
| 2023-05-23 | 12.44 | $12.42 | 178728 |
| 2023-05-22 | 12.47 | $12.49 | 255300 |
| 2023-05-19 | 12.49 | $12.01 | 332120 |
| 2023-05-18 | 12.61 | $12.22 | 284800 |
| 2023-05-17 | 12.71 | $12.51 | 194505 |
| 2023-05-16 | 12.77 | $12.44 | 205100 |
| 2023-05-15 | 12.85 | $12.82 | 124201 |
| 2023-05-12 | 12.86 | $12.99 | 106217 |
| 2023-05-11 | 12.84 | $12.84 | 113400 |
| 2023-05-10 | 12.85 | $12.84 | 131120 |
| 2023-05-09 | 12.86 | $12.79 | 214700 |
| 2023-05-08 | 12.88 | $12.75 | 2.2M |
| 2023-05-05 | 12.91 | $12.85 | 315414 |
| 2023-05-04 | 12.93 | $12.60 | 639777 |
| 2023-05-03 | 13.01 | $12.98 | 203800 |
| 2023-05-02 | 13.01 | $13.01 | 169400 |
| 2023-05-01 | 13.01 | $12.97 | 124300 |
| 2023-04-28 | 13.02 | $12.93 | 159500 |
| 2023-04-27 | 13.05 | $13.00 | 174416 |
| 2023-04-26 | 13.05 | $12.96 | 234634 |
| 2023-04-25 | 13.07 | $12.86 | 470200 |
| 2023-04-24 | 13.12 | $13.73 | 2.0M |
| 2023-04-21 | 12.98 | $13.09 | 1.5M |
| 2023-04-20 | 12.96 | $12.82 | 115047 |
| 2023-04-19 | 13.00 | $12.81 | 161200 |
| 2023-04-18 | 13.04 | $12.99 | 245900 |
| 2023-04-17 | 13.05 | $13.00 | 300945 |
| 2023-04-14 | 13.06 | $13.02 | 222200 |
| 2023-04-13 | 13.06 | $12.96 | 147200 |
| 2023-04-12 | 13.08 | $12.74 | 144000 |
| 2023-04-11 | 13.15 | $12.83 | 131900 |
| 2023-04-10 | 13.22 | $12.91 | 197728 |
| 2023-04-06 | 13.27 | $12.31 | 365145 |
| 2023-04-05 | 13.46 | $13.09 | 235014 |
| 2023-04-04 | 13.51 | $13.24 | 106600 |
| 2023-04-03 | 13.54 | $13.52 | 166234 |
| 2023-03-31 | 13.51 | $13.64 | 314703 |
| 2023-03-30 | 13.46 | $13.66 | 414912 |
| 2023-03-29 | 13.38 | $13.60 | 220300 |
| 2023-03-28 | 13.31 | $13.36 | 130800 |
| 2023-03-27 | 13.27 | $13.30 | 133500 |
| 2023-03-24 | 13.24 | $13.11 | 115737 |
| 2023-03-23 | 13.25 | $13.12 | 140700 |
| 2023-03-22 | 13.25 | $13.01 | 162000 |
| 2023-03-21 | 13.27 | $13.30 | 209600 |
| 2023-03-20 | 13.23 | $13.05 | 168305 |
| 2023-03-17 | 13.24 | $13.10 | 313737 |
| 2023-03-16 | 13.24 | $13.07 | 149052 |
| 2023-03-15 | 13.24 | $12.96 | 252348 |
| 2023-03-14 | 13.27 | $13.00 | 160400 |
| 2023-03-13 | 13.28 | $12.96 | 219770 |
| 2023-03-10 | 13.31 | $12.74 | 194422 |
| 2023-03-09 | 13.39 | $12.88 | 150600 |
| 2023-03-08 | 13.44 | $13.14 | 176488 |
| 2023-03-07 | 13.45 | $13.02 | 216300 |
| 2023-03-06 | 13.48 | $13.47 | 199500 |
| 2023-03-03 | 13.42 | $13.44 | 143500 |
| 2023-03-02 | 13.35 | $13.11 | 121628 |
| 2023-03-01 | 13.33 | $13.29 | 214800 |
| 2023-02-28 | 13.27 | $13.02 | 468500 |
| 2023-02-27 | 13.26 | $13.02 | 107300 |
| 2023-02-24 | 13.24 | $13.07 | 152600 |
| 2023-02-23 | 13.20 | $13.24 | 170600 |
| 2023-02-22 | 13.12 | $12.99 | 233300 |
| 2023-02-21 | 13.07 | $12.91 | 304215 |
| 2023-02-17 | 13.03 | $13.34 | 365300 |
| 2023-02-16 | 12.89 | $13.73 | 598048 |
| 2023-02-15 | 12.63 | $13.85 | 1.0M |
| 2023-02-14 | 12.31 | $12.47 | 414300 |
| 2023-02-13 | 12.23 | $11.85 | 1.2M |
| 2023-02-10 | 12.26 | $12.36 | 321548 |
| 2023-02-09 | 12.18 | $12.48 | 419600 |
| 2023-02-08 | 12.07 | $12.39 | 374200 |
| 2023-02-07 | 11.95 | $12.30 | 212400 |
| 2023-02-06 | 11.83 | $12.11 | 173600 |
| 2023-02-03 | 11.73 | $12.07 | 385730 |
| 2023-02-02 | 11.62 | $12.22 | 306507 |
| 2023-02-01 | 11.46 | $11.69 | 394903 |
| 2023-01-31 | 11.38 | $11.46 | 422642 |
| 2023-01-30 | 11.34 | $11.44 | 328709 |
| 2023-01-27 | 11.30 | $11.42 | 290809 |
| 2023-01-26 | 11.25 | $11.20 | 741840 |
| 2023-01-25 | 11.23 | $11.34 | 126000 |
| 2023-01-24 | 11.19 | $11.30 | 117800 |
| 2023-01-23 | 11.14 | $11.37 | 116800 |
| 2023-01-20 | 11.07 | $11.22 | 259700 |
| 2023-01-19 | 11.02 | $11.36 | 80000 |
| 2023-01-18 | 10.93 | $11.21 | 303205 |
| 2023-01-17 | 10.86 | $11.16 | 84622 |
| 2023-01-13 | 10.79 | $11.30 | 105742 |
| 2023-01-12 | 10.67 | $11.09 | 131009 |
| 2023-01-11 | 10.58 | $11.04 | 167800 |
| 2023-01-10 | 10.49 | $10.71 | 182325 |
| 2023-01-09 | 10.45 | $10.87 | 153200 |
| 2023-01-06 | 10.38 | $10.82 | 155000 |
| 2023-01-05 | 10.30 | $10.54 | 106537 |
| 2023-01-04 | 10.27 | $10.33 | 224010 |
| 2023-01-03 | 10.28 | $10.42 | 153400 |
| 2022-12-30 | 10.28 | $10.47 | 179300 |
| 2022-12-29 | 10.26 | $10.24 | 99300 |
| 2022-12-28 | 10.29 | $10.22 | 107700 |
| 2022-12-27 | 10.34 | $10.28 | 98700 |
| 2022-12-23 | 10.38 | $10.00 | 85343 |
| 2022-12-22 | 10.48 | $10.10 | 135202 |
| 2022-12-21 | 10.58 | $10.41 | 197639 |
| 2022-12-20 | 10.64 | $10.34 | 131500 |
| 2022-12-19 | 10.72 | $10.34 | 207027 |
| 2022-12-16 | 10.81 | $10.34 | 2.2M |
| 2022-12-15 | 10.91 | $10.54 | 165700 |
| 2022-12-14 | 10.99 | $10.95 | 152300 |
| 2022-12-13 | 11.00 | $11.15 | 194900 |
| 2022-12-12 | 10.97 | $10.73 | 93800 |
| 2022-12-09 | 11.02 | $10.70 | 88100 |
| 2022-12-08 | 11.08 | $10.96 | 105500 |
| 2022-12-07 | 11.10 | $10.98 | 145802 |
| 2022-12-06 | 11.12 | $11.02 | 151217 |
| 2022-12-05 | 11.13 | $11.38 | 205600 |
| 2022-12-02 | 11.07 | $11.04 | 221511 |
| 2022-12-01 | 11.07 | $11.16 | 77800 |
| 2022-11-30 | 11.04 | $10.99 | 199201 |
| 2022-11-29 | 11.05 | $10.64 | 103800 |
| 2022-11-28 | 11.13 | $10.77 | 203917 |
| 2022-11-25 | 11.19 | $10.81 | 91221 |
| 2022-11-23 | 11.25 | $11.29 | 127049 |
| 2022-11-22 | 11.23 | $11.50 | 310815 |
| 2022-11-21 | 11.15 | $11.55 | 479400 |
| 2022-11-18 | 11.05 | $11.26 | 168700 |
| 2022-11-17 | 10.99 | $10.99 | 147900 |
| 2022-11-16 | 10.98 | $10.97 | 60100 |
| 2022-11-15 | 10.98 | $10.80 | 176500 |
| 2022-11-14 | 11.00 | $10.98 | 173600 |
| 2022-11-11 | 11.00 | $10.99 | 103900 |
| 2022-11-10 | 10.99 | $11.00 | 131200 |
| 2022-11-09 | 10.97 | $10.76 | 53100 |
| 2022-11-08 | 11.00 | $10.99 | 89719 |
| 2022-11-07 | 10.99 | $11.00 | 92100 |
| 2022-11-04 | 10.97 | $11.00 | 79800 |
| 2022-11-03 | 10.95 | $10.99 | 35600 |
| 2022-11-02 | 10.93 | $10.93 | 130232 |
| 2022-11-01 | 10.92 | $11.00 | 82624 |
| 2022-10-31 | 10.89 | $10.96 | 179100 |
| 2022-10-28 | 10.86 | $10.90 | 136935 |
| 2022-10-27 | 10.84 | $10.84 | 83100 |
| 2022-10-26 | 10.83 | $10.88 | 58345 |
| 2022-10-25 | 10.81 | $10.83 | 91419 |
| 2022-10-24 | 10.79 | $10.87 | 51600 |
| 2022-10-21 | 10.76 | $10.90 | 70041 |
| 2022-10-20 | 10.72 | $10.59 | 42000 |
| 2022-10-19 | 10.74 | $10.83 | 40147 |
| 2022-10-18 | 10.71 | $10.73 | 67128 |
| 2022-10-17 | 10.70 | $10.89 | 95514 |
| 2022-10-14 | 10.65 | $10.80 | 33100 |
| 2022-10-13 | 10.62 | $10.90 | 88800 |
| 2022-10-12 | 10.55 | $10.43 | 85849 |
| 2022-10-11 | 10.57 | $10.28 | 75542 |
| 2022-10-10 | 10.63 | $10.43 | 54019 |
| 2022-10-07 | 10.67 | $10.55 | 42600 |
| 2022-10-06 | 10.68 | $10.84 | 32000 |
| 2022-10-05 | 10.64 | $10.68 | 57216 |
| 2022-10-04 | 10.63 | $11.00 | 61627 |
| 2022-10-03 | 10.54 | $10.97 | 101704 |
| 2022-09-30 | 10.44 | $10.75 | 73317 |
| 2022-09-29 | 10.38 | $10.62 | 71220 |
| 2022-09-28 | 10.34 | $10.94 | 81723 |
| 2022-09-27 | 10.22 | $10.73 | 54500 |
| 2022-09-26 | 10.12 | $10.30 | 76100 |
| 2022-09-23 | 10.10 | $9.93 | 98241 |
| 2022-09-22 | 10.16 | $10.10 | 50900 |
| 2022-09-21 | 10.19 | $10.00 | 41200 |
| 2022-09-20 | 10.25 | $10.28 | 53901 |
| 2022-09-19 | 10.26 | $10.50 | 71100 |
| 2022-09-16 | 10.23 | $10.54 | 148100 |
| 2022-09-15 | 10.18 | $10.03 | 35900 |
| 2022-09-14 | 10.24 | $10.14 | 42700 |
| 2022-09-13 | 10.28 | $10.26 | 57837 |
| 2022-09-12 | 10.31 | $10.66 | 24700 |
| 2022-09-09 | 10.25 | $10.53 | 42239 |
| 2022-09-08 | 10.22 | $10.19 | 31000 |
| 2022-09-07 | 10.25 | $10.32 | 72144 |
| 2022-09-06 | 10.27 | $9.93 | 45531 |
| 2022-09-02 | 10.36 | $10.01 | 27900 |
| 2022-09-01 | 10.46 | $10.20 | 50529 |
| 2022-08-31 | 10.54 | $10.24 | 42610 |
| 2022-08-30 | 10.62 | $10.31 | 40400 |
| 2022-08-29 | 10.70 | $10.19 | 90200 |
| 2022-08-26 | 10.81 | $10.54 | 57800 |
| 2022-08-25 | 10.88 | $10.86 | 50540 |
| 2022-08-24 | 10.88 | $10.61 | 50120 |
| 2022-08-23 | 10.94 | $10.42 | 41420 |
| 2022-08-22 | 11.05 | $10.68 | 38500 |
| 2022-08-19 | 11.12 | $10.90 | 61000 |
| 2022-08-18 | 11.15 | $11.01 | 33436 |
| 2022-08-17 | 11.17 | $10.88 | 55600 |
| 2022-08-16 | 11.21 | $11.32 | 135135 |
| 2022-08-15 | 11.17 | $11.16 | 59617 |
| 2022-08-12 | 11.15 | $11.30 | 105620 |
| 2022-08-11 | 11.11 | $11.16 | 65026 |
| 2022-08-10 | 11.08 | $11.11 | 77600 |
| 2022-08-09 | 11.06 | $11.12 | 86110 |
| 2022-08-08 | 11.03 | $10.92 | 74600 |
| 2022-08-05 | 11.04 | $11.00 | 29218 |
| 2022-08-04 | 11.03 | $11.04 | 50900 |
| 2022-08-03 | 11.01 | $11.00 | 48841 |
| 2022-08-02 | 11.00 | $10.70 | 37103 |
| 2022-08-01 | 11.05 | $11.21 | 78100 |
| 2022-07-29 | 10.99 | $11.00 | 70414 |
| 2022-07-28 | 10.97 | $11.00 | 69234 |
| 2022-07-27 | 10.95 | $10.98 | 42311 |
| 2022-07-26 | 10.93 | $10.88 | 36421 |
| 2022-07-25 | 10.92 | $10.98 | 60700 |
| 2022-07-22 | 10.89 | $11.05 | 100724 |
| 2022-07-21 | 10.84 | $11.07 | 52400 |
| 2022-07-20 | 10.78 | $10.76 | 49800 |
| 2022-07-19 | 10.77 | $10.79 | 104613 |
| 2022-07-18 | 10.76 | $10.83 | 47727 |
| 2022-07-15 | 10.73 | $10.98 | 69900 |
| 2022-07-14 | 10.66 | $10.44 | 50000 |
| 2022-07-13 | 10.70 | $10.25 | 35100 |
| 2022-07-12 | 10.78 | $10.33 | 60006 |
| 2022-07-11 | 10.86 | $10.42 | 83113 |
| 2022-07-08 | 10.94 | $10.68 | 63128 |
| 2022-07-07 | 10.96 | $10.69 | 143557 |
| 2022-07-06 | 10.99 | $11.22 | 89700 |
| 2022-07-05 | 10.91 | $11.72 | 154900 |
| 2022-07-01 | 10.71 | $11.09 | 200531 |
| 2022-06-30 | 10.61 | $10.55 | 208132 |
| 2022-06-29 | 10.61 | $10.18 | 251300 |
| 2022-06-28 | 10.68 | $10.66 | 103700 |
| 2022-06-27 | 10.66 | $10.97 | 212402 |
| 2022-06-24 | 10.57 | $11.54 | 5.6M |
| 2022-06-23 | 10.35 | $10.48 | 442800 |
| 2022-06-22 | 10.32 | $10.05 | 149900 |
| 2022-06-21 | 10.37 | $10.48 | 215441 |
| 2022-06-17 | 10.33 | $10.52 | 251400 |
| 2022-06-16 | 10.29 | $10.48 | 123600 |
| 2022-06-15 | 10.24 | $10.38 | 107837 |
| 2022-06-14 | 10.20 | $10.25 | 143708 |
| 2022-06-13 | 10.19 | $10.17 | 211000 |
| 2022-06-10 | 10.20 | $10.41 | 119900 |
| 2022-06-09 | 10.15 | $10.05 | 287300 |
| 2022-06-08 | 10.17 | $9.62 | 112348 |
| 2022-06-07 | 10.28 | $9.88 | 54300 |
| 2022-06-06 | 10.36 | $10.05 | 96148 |
| 2022-06-03 | 10.42 | $10.62 | 162100 |
| 2022-06-02 | 10.36 | $10.65 | 131226 |
| 2022-06-01 | 10.28 | $10.27 | 15112 |
| 2022-05-31 | 10.28 | $10.24 | 55512 |
| 2022-05-27 | 10.28 | $10.28 | 24200 |
| 2022-05-26 | 10.27 | $10.47 | 46043 |
| 2022-05-25 | 10.21 | $10.33 | 19500 |
| 2022-05-24 | 10.18 | $10.52 | 47915 |
| 2022-05-23 | 10.10 | $10.42 | 186240 |
| 2022-05-20 | 10.03 | $10.49 | 71745 |
| 2022-05-19 | 9.94 | $10.48 | 55006 |
| 2022-05-18 | 9.83 | $10.25 | 21829 |
| 2022-05-17 | 9.75 | $10.22 | 44000 |
| 2022-05-16 | 9.67 | $9.92 | 25900 |
| 2022-05-13 | 9.64 | $9.78 | 57218 |
| 2022-05-12 | 9.64 | $9.71 | 10300 |
| 2022-05-11 | 9.65 | $9.88 | 35200 |
| 2022-05-10 | 9.62 | $9.24 | 99005 |
| 2022-05-09 | 9.73 | $9.22 | 71716 |
| 2022-05-06 | 9.87 | $9.52 | 52329 |
| 2022-05-05 | 9.96 | $9.60 | 16800 |
| 2022-05-04 | 10.05 | $9.96 | 59300 |
| 2022-05-03 | 10.08 | $9.67 | 35835 |
| 2022-05-02 | 10.18 | $9.75 | 134630 |
| 2022-04-29 | 10.28 | $9.83 | 39732 |
| 2022-04-28 | 10.37 | $10.24 | 21500 |
| 2022-04-27 | 10.40 | $10.45 | 120102 |
| 2022-04-26 | 10.38 | $10.49 | 70000 |
| 2022-04-25 | 10.36 | $10.49 | 43700 |
| 2022-04-22 | 10.33 | $10.28 | 15808 |
| 2022-04-21 | 10.33 | $10.21 | 27200 |
| 2022-04-20 | 10.36 | $10.20 | 51246 |
| 2022-04-19 | 10.39 | $10.30 | 72748 |
| 2022-04-18 | 10.40 | $10.20 | 12400 |
| 2022-04-14 | 10.43 | $10.08 | 27044 |
| 2022-04-13 | 10.50 | $10.19 | 44900 |
| 2022-04-12 | 10.55 | $10.38 | 45115 |
| 2022-04-11 | 10.57 | $10.33 | 36406 |
| 2022-04-08 | 10.61 | $10.38 | 28212 |
| 2022-04-07 | 10.63 | $10.49 | 39233 |
| 2022-04-06 | 10.64 | $10.53 | 37811 |
| 2022-04-05 | 10.64 | $10.52 | 24800 |
| 2022-04-04 | 10.64 | $10.59 | 56800 |
| 2022-04-01 | 10.62 | $10.56 | 57200 |
| 2022-03-31 | 10.61 | $10.55 | 84300 |
| 2022-03-30 | 10.59 | $10.60 | 56140 |
| 2022-03-29 | 10.56 | $10.62 | 153900 |
| 2022-03-28 | 10.52 | $10.67 | 61819 |
| 2022-03-25 | 10.46 | $10.61 | 78100 |
| 2022-03-24 | 10.40 | $10.72 | 48700 |
| 2022-03-23 | 10.31 | $10.77 | 87300 |
| 2022-03-22 | 10.19 | $10.83 | 90212 |
| 2022-03-21 | 10.04 | $10.56 | 103401 |
| 2022-03-18 | 9.92 | $10.56 | 122833 |
| 2022-03-17 | 9.78 | $10.19 | 118300 |
| 2022-03-16 | 9.70 | $10.03 | 84707 |
| 2022-03-15 | 9.64 | $10.15 | 126600 |
| 2022-03-14 | 9.54 | $9.69 | 96329 |
| 2022-03-11 | 9.53 | $9.51 | 40704 |
| 2022-03-10 | 9.55 | $9.64 | 73732 |
| 2022-03-09 | 9.55 | $9.89 | 95900 |
| 2022-03-08 | 9.50 | $9.71 | 172800 |
| 2022-03-07 | 9.48 | $9.04 | 392400 |
| 2022-03-04 | 9.59 | $9.55 | 84720 |
| 2022-03-03 | 9.62 | $9.65 | 77600 |
| 2022-03-02 | 9.64 | $9.61 | 49400 |
| 2022-03-01 | 9.67 | $9.56 | 99838 |
| 2022-02-28 | 9.71 | $9.67 | 53844 |
| 2022-02-25 | 9.74 | $9.62 | 32216 |
| 2022-02-24 | 9.78 | $9.72 | 142600 |
| 2022-02-23 | 9.81 | $9.70 | 68400 |
| 2022-02-22 | 9.85 | $9.70 | 102900 |
| 2022-02-18 | 9.90 | $9.70 | 129609 |
| 2022-02-17 | 9.96 | $9.77 | 101444 |
| 2022-02-16 | 10.01 | $9.91 | 102300 |
| 2022-02-15 | 10.04 | $10.00 | 160300 |
| 2022-02-14 | 10.06 | $9.97 | 81439 |
| 2022-02-11 | 10.09 | $10.08 | 267700 |
| 2022-02-10 | 10.09 | $10.27 | 126800 |
| 2022-02-09 | 10.06 | $10.18 | 152334 |
| 2022-02-08 | 10.05 | $10.05 | 146200 |
| 2022-02-07 | 10.06 | $10.24 | 51646 |
| 2022-02-04 | 10.03 | $10.65 | 189700 |
| 2022-02-03 | 9.91 | $10.23 | 86314 |
| 2022-02-02 | 9.87 | $10.28 | 97200 |
| 2022-02-01 | 9.80 | $10.50 | 400441 |
| 2022-01-31 | 9.68 | $10.24 | 825300 |
| 2022-01-28 | 9.60 | $9.61 | 228523 |
| 2022-01-27 | 9.64 | $9.69 | 281067 |
| 2022-01-26 | 9.67 | $9.57 | 180116 |
| 2022-01-25 | 9.74 | $9.64 | 311701 |
| 2022-01-24 | 9.80 | $9.80 | 570400 |
| 2022-01-21 | 9.84 | $9.95 | 337300 |
| 2022-01-20 | 9.85 | $9.55 | 354208 |
| 2022-01-19 | 9.96 | $9.94 | 335400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.84
2026-07-31
Close Price
$14.84
Vol: 128686
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.53
Average
10.91
Maximum
16.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 14.84 | $14.84 | 128686 |
| 2026-07-30 | 14.75 | $14.85 | 958422 |
| 2026-07-29 | 14.63 | $14.93 | 1.3M |
| 2026-07-28 | 14.46 | $14.97 | 1.9M |
| 2026-07-27 | 14.22 | $14.89 | 1.5M |
| 2026-07-24 | 13.96 | $14.32 | 823600 |
| 2026-07-23 | 13.81 | $13.81 | 1.4M |
| 2026-07-22 | 13.80 | $13.88 | 1.1M |
| 2026-07-21 | 13.76 | $14.21 | 1.6M |
| 2026-07-20 | 13.60 | $13.95 | 678600 |
| 2026-07-17 | 13.50 | $13.90 | 1.4M |
| 2026-07-16 | 13.38 | $14.43 | 2.0M |
| 2026-07-15 | 13.08 | $13.44 | 1.0M |
| 2026-07-14 | 13.03 | $13.02 | 789208 |
| 2026-07-13 | 13.10 | $13.16 | 1.0M |
| 2026-07-10 | 13.14 | $13.44 | 1.2M |
| 2026-07-09 | 13.12 | $13.57 | 878900 |
| 2026-07-08 | 13.05 | $13.36 | 1.3M |
| 2026-07-07 | 13.03 | $13.62 | 1.8M |
| 2026-07-06 | 12.94 | $13.48 | 1.5M |
| 2026-07-02 | 12.88 | $13.17 | 1.2M |
| 2026-07-01 | 12.90 | $12.99 | 883142 |
| 2026-06-30 | 13.00 | $13.02 | 1.7M |
| 2026-06-29 | 13.11 | $12.87 | 1.5M |
| 2026-06-26 | 13.31 | $13.15 | 3.2M |
| 2026-06-25 | 13.46 | $12.90 | 1.2M |
| 2026-06-24 | 13.72 | $13.11 | 1.4M |
| 2026-06-23 | 13.99 | $13.12 | 1.1M |
| 2026-06-22 | 14.30 | $13.52 | 1.3M |
| 2026-06-18 | 14.56 | $13.87 | 1.6M |
| 2026-06-17 | 14.76 | $13.91 | 1.4M |
| 2026-06-16 | 14.98 | $14.49 | 984909 |
| 2026-06-15 | 15.06 | $14.77 | 1.2M |
| 2026-06-12 | 15.06 | $14.70 | 1.4M |
| 2026-06-11 | 15.07 | $14.90 | 2.2M |
| 2026-06-10 | 15.02 | $14.40 | 2.4M |
| 2026-06-09 | 15.09 | $14.78 | 2.3M |
| 2026-06-08 | 15.06 | $14.82 | 1.1M |
| 2026-06-05 | 14.99 | $14.65 | 1.6M |
| 2026-06-04 | 14.95 | $14.92 | 1.5M |
| 2026-06-03 | 14.79 | $14.73 | 1.8M |
| 2026-06-02 | 14.66 | $14.60 | 1.8M |
| 2026-06-01 | 14.52 | $14.49 | 1.2M |
| 2026-05-29 | 14.38 | $14.70 | 1.3M |
| 2026-05-28 | 14.12 | $14.92 | 1.6M |
| 2026-05-27 | 13.73 | $14.41 | 941029 |
| 2026-05-26 | 13.41 | $13.68 | 727500 |
| 2026-05-22 | 13.24 | $13.30 | 357913 |
| 2026-05-21 | 13.14 | $13.35 | 684442 |
| 2026-05-20 | 13.00 | $13.38 | 801800 |
| 2026-05-19 | 12.82 | $12.52 | 721400 |
| 2026-05-18 | 12.86 | $12.69 | 480000 |
| 2026-05-15 | 12.85 | $12.58 | 447300 |
| 2026-05-14 | 12.87 | $12.68 | 976436 |
| 2026-05-13 | 12.86 | $12.71 | 633600 |
| 2026-05-12 | 12.82 | $12.39 | 614722 |
| 2026-05-11 | 12.87 | $12.51 | 846500 |
| 2026-05-08 | 12.89 | $13.16 | 889100 |
| 2026-05-07 | 12.70 | $13.05 | 1.1M |
| 2026-05-06 | 12.49 | $12.94 | 1.2M |
| 2026-05-05 | 12.27 | $12.12 | 480248 |
| 2026-05-04 | 12.24 | $11.83 | 628600 |
| 2026-05-01 | 12.30 | $12.44 | 1.3M |
| 2026-04-30 | 12.18 | $12.12 | 1.1M |
| 2026-04-29 | 12.12 | $11.51 | 706445 |
| 2026-04-28 | 12.23 | $11.79 | 678010 |
| 2026-04-27 | 12.27 | $11.89 | 1.1M |
| 2026-04-24 | 12.28 | $11.96 | 1.1M |
| 2026-04-23 | 12.26 | $11.96 | 577930 |
| 2026-04-22 | 12.23 | $12.02 | 719600 |
| 2026-04-21 | 12.16 | $12.14 | 578400 |
| 2026-04-20 | 12.03 | $12.35 | 594340 |
| 2026-04-17 | 11.80 | $12.15 | 636413 |
| 2026-04-16 | 11.57 | $11.55 | 396522 |
| 2026-04-15 | 11.47 | $11.50 | 552022 |
| 2026-04-14 | 11.36 | $11.54 | 618327 |
| 2026-04-13 | 11.21 | $11.46 | 460137 |
| 2026-04-10 | 11.04 | $11.51 | 507000 |
| 2026-04-09 | 10.82 | $11.55 | 753100 |
| 2026-04-08 | 10.53 | $11.05 | 676100 |
| 2026-04-07 | 10.34 | $10.38 | 696200 |
| 2026-04-06 | 10.32 | $10.72 | 540900 |
| 2026-04-02 | 10.18 | $10.55 | 732508 |
| 2026-04-01 | 10.06 | $10.86 | 843718 |
| 2026-03-31 | 9.83 | $10.42 | 572000 |
| 2026-03-30 | 9.69 | $9.85 | 732800 |
| 2026-03-27 | 9.70 | $9.76 | 536331 |
| 2026-03-26 | 9.74 | $9.91 | 628700 |
| 2026-03-25 | 9.75 | $10.23 | 495000 |
| 2026-03-24 | 9.67 | $10.23 | 867346 |
| 2026-03-23 | 9.58 | $10.01 | 801600 |
| 2026-03-20 | 9.54 | $9.68 | 1.5M |
| 2026-03-19 | 9.60 | $9.25 | 795800 |
| 2026-03-18 | 9.83 | $9.51 | 678300 |
| 2026-03-17 | 10.02 | $9.75 | 560510 |
| 2026-03-16 | 10.19 | $9.90 | 837407 |
| 2026-03-13 | 10.34 | $9.70 | 720443 |
| 2026-03-12 | 10.60 | $10.05 | 834030 |
| 2026-03-11 | 10.81 | $10.55 | 399743 |
| 2026-03-10 | 10.90 | $10.72 | 477128 |
| 2026-03-09 | 10.96 | $10.41 | 812900 |
| 2026-03-06 | 11.13 | $10.47 | 729200 |
| 2026-03-05 | 11.31 | $10.66 | 734024 |
| 2026-03-04 | 11.47 | $10.95 | 769422 |
| 2026-03-03 | 11.56 | $11.02 | 776500 |
| 2026-03-02 | 11.65 | $11.30 | 1.1M |
| 2026-02-27 | 11.66 | $11.27 | 740124 |
| 2026-02-26 | 11.67 | $11.60 | 449005 |
| 2026-02-25 | 11.58 | $11.60 | 1.2M |
| 2026-02-24 | 11.46 | $11.10 | 802400 |
| 2026-02-23 | 11.46 | $11.08 | 788140 |
| 2026-02-20 | 11.45 | $11.45 | 688400 |
| 2026-02-19 | 11.33 | $11.46 | 812200 |
| 2026-02-18 | 11.16 | $11.26 | 825000 |
| 2026-02-17 | 11.01 | $11.84 | 1.6M |
| 2026-02-13 | 10.64 | $11.04 | 416700 |
| 2026-02-12 | 10.44 | $10.98 | 691201 |
| 2026-02-11 | 10.20 | $10.81 | 409336 |
| 2026-02-10 | 9.97 | $10.76 | 827465 |
| 2026-02-09 | 9.71 | $10.50 | 451518 |
| 2026-02-06 | 9.47 | $10.39 | 703133 |
| 2026-02-05 | 9.21 | $10.03 | 864812 |
| 2026-02-04 | 9.02 | $9.71 | 645100 |
| 2026-02-03 | 8.89 | $9.31 | 1.3M |
| 2026-02-02 | 8.88 | $9.00 | 834400 |
| 2026-01-30 | 8.96 | $8.69 | 1.2M |
| 2026-01-29 | 9.17 | $8.94 | 566900 |
| 2026-01-28 | 9.35 | $8.86 | 875511 |
| 2026-01-27 | 9.61 | $9.27 | 626600 |
| 2026-01-26 | 9.80 | $9.59 | 492800 |
| 2026-01-23 | 9.93 | $9.62 | 662016 |
| 2026-01-22 | 10.08 | $9.87 | 688900 |
| 2026-01-21 | 10.19 | $10.05 | 1.1M |
| 2026-01-20 | 10.27 | $9.56 | 1.3M |
| 2026-01-16 | 10.53 | $9.56 | 2.2M |
| 2026-01-15 | 10.84 | $11.02 | 471300 |
| 2026-01-14 | 10.75 | $10.85 | 344100 |
| 2026-01-13 | 10.70 | $10.80 | 497500 |
| 2026-01-12 | 10.65 | $10.67 | 548646 |
| 2026-01-09 | 10.63 | $10.84 | 794131 |
| 2026-01-08 | 10.55 | $10.81 | 646803 |
| 2026-01-07 | 10.46 | $10.46 | 427141 |
| 2026-01-06 | 10.46 | $10.70 | 610400 |
| 2026-01-05 | 10.38 | $10.41 | 632742 |
| 2026-01-02 | 10.39 | $10.43 | 565107 |
| 2025-12-31 | 10.38 | $10.25 | 283826 |
| 2025-12-30 | 10.43 | $10.32 | 247300 |
| 2025-12-29 | 10.47 | $10.39 | 292527 |
| 2025-12-26 | 10.50 | $10.47 | 236511 |
| 2025-12-24 | 10.51 | $10.46 | 175902 |
| 2025-12-23 | 10.52 | $10.57 | 434600 |
| 2025-12-22 | 10.50 | $10.63 | 506043 |
| 2025-12-19 | 10.45 | $10.62 | 941834 |
| 2025-12-18 | 10.40 | $10.37 | 726706 |
| 2025-12-17 | 10.41 | $10.25 | 383400 |
| 2025-12-16 | 10.46 | $10.26 | 492600 |
| 2025-12-15 | 10.52 | $10.32 | 666318 |
| 2025-12-12 | 10.58 | $10.46 | 545306 |
| 2025-12-11 | 10.60 | $10.65 | 552600 |
| 2025-12-10 | 10.56 | $10.40 | 631746 |
| 2025-12-09 | 10.59 | $10.21 | 983200 |
| 2025-12-08 | 10.68 | $10.52 | 438300 |
| 2025-12-05 | 10.69 | $10.64 | 427907 |
| 2025-12-04 | 10.67 | $10.61 | 808014 |
| 2025-12-03 | 10.64 | $10.90 | 596000 |
| 2025-12-02 | 10.52 | $10.63 | 857100 |
| 2025-12-01 | 10.44 | $10.55 | 821118 |
| 2025-11-28 | 10.38 | $10.67 | 376113 |
| 2025-11-26 | 10.26 | $10.71 | 653723 |
| 2025-11-25 | 10.11 | $10.54 | 691746 |
| 2025-11-24 | 9.97 | $10.32 | 647712 |
| 2025-11-21 | 9.87 | $10.22 | 544588 |
| 2025-11-20 | 9.79 | $9.84 | 417612 |
| 2025-11-19 | 9.80 | $9.70 | 319500 |
| 2025-11-18 | 9.87 | $9.90 | 613200 |
| 2025-11-17 | 9.89 | $9.70 | 321407 |
| 2025-11-14 | 9.97 | $9.79 | 392914 |
| 2025-11-13 | 10.05 | $9.88 | 889630 |
| 2025-11-12 | 10.11 | $10.40 | 315023 |
| 2025-11-11 | 10.03 | $10.20 | 583900 |
| 2025-11-10 | 9.99 | $9.98 | 335700 |
| 2025-11-07 | 10.01 | $9.81 | 386307 |
| 2025-11-06 | 10.08 | $9.75 | 466527 |
| 2025-11-05 | 10.20 | $10.06 | 435700 |
| 2025-11-04 | 10.24 | $9.84 | 403600 |
| 2025-11-03 | 10.35 | $9.96 | 567308 |
| 2025-10-31 | 10.45 | $10.21 | 517010 |
| 2025-10-30 | 10.48 | $10.29 | 429148 |
| 2025-10-29 | 10.50 | $10.35 | 630700 |
| 2025-10-28 | 10.50 | $10.39 | 406328 |
| 2025-10-27 | 10.47 | $10.48 | 582013 |
| 2025-10-24 | 10.41 | $10.44 | 1.2M |
| 2025-10-23 | 10.34 | $10.43 | 630521 |
| 2025-10-22 | 10.26 | $10.15 | 632600 |
| 2025-10-21 | 10.24 | $10.47 | 935367 |
| 2025-10-20 | 10.11 | $10.52 | 739113 |
| 2025-10-17 | 9.93 | $10.44 | 1.1M |
| 2025-10-16 | 9.73 | $10.00 | 1.0M |
| 2025-10-15 | 9.63 | $9.70 | 1.2M |
| 2025-10-14 | 9.61 | $9.55 | 2.0M |
| 2025-10-13 | 9.62 | $8.76 | 740900 |
| 2025-10-10 | 9.88 | $8.87 | 1.0M |
| 2025-10-09 | 10.16 | $9.71 | 811800 |
| 2025-10-08 | 10.23 | $10.13 | 291500 |
| 2025-10-07 | 10.17 | $10.15 | 470921 |
| 2025-10-06 | 10.09 | $10.21 | 494900 |
| 2025-10-03 | 9.97 | $10.37 | 698600 |
| 2025-10-02 | 9.76 | $10.14 | 847900 |
| 2025-10-01 | 9.58 | $9.63 | 1.2M |
| 2025-09-30 | 9.51 | $9.45 | 989332 |
| 2025-09-29 | 9.48 | $9.15 | 615409 |
| 2025-09-26 | 9.53 | $9.10 | 489833 |
| 2025-09-25 | 9.61 | $9.13 | 679304 |
| 2025-09-24 | 9.68 | $9.50 | 461627 |
| 2025-09-23 | 9.66 | $9.57 | 1.0M |
| 2025-09-22 | 9.59 | $9.44 | 690801 |
| 2025-09-19 | 9.55 | $9.50 | 796400 |
| 2025-09-18 | 9.47 | $9.68 | 2.1M |
| 2025-09-17 | 9.32 | $9.35 | 1.5M |
| 2025-09-16 | 9.22 | $9.35 | 838100 |
| 2025-09-15 | 9.11 | $9.40 | 1.4M |
| 2025-09-12 | 8.94 | $8.74 | 573700 |
| 2025-09-11 | 8.95 | $8.86 | 506400 |
| 2025-09-10 | 8.91 | $8.89 | 629500 |
| 2025-09-09 | 8.85 | $9.01 | 784152 |
| 2025-09-08 | 8.74 | $9.02 | 1.0M |
| 2025-09-05 | 8.59 | $9.02 | 1.5M |
| 2025-09-04 | 8.42 | $8.72 | 1.1M |
| 2025-09-03 | 8.29 | $8.39 | 758000 |
| 2025-09-02 | 8.25 | $8.26 | 515738 |
| 2025-08-29 | 8.23 | $8.44 | 754200 |
| 2025-08-28 | 8.16 | $8.38 | 649813 |
| 2025-08-27 | 8.08 | $8.30 | 599247 |
| 2025-08-26 | 8.02 | $8.26 | 652939 |
| 2025-08-25 | 7.96 | $8.20 | 460800 |
| 2025-08-22 | 7.91 | $8.25 | 751900 |
| 2025-08-21 | 7.83 | $7.93 | 580700 |
| 2025-08-20 | 7.84 | $8.04 | 575847 |
| 2025-08-19 | 7.82 | $8.04 | 630100 |
| 2025-08-18 | 7.80 | $8.00 | 564847 |
| 2025-08-15 | 7.79 | $8.06 | 405400 |
| 2025-08-14 | 7.77 | $8.12 | 845129 |
| 2025-08-13 | 7.72 | $8.20 | 585600 |
| 2025-08-12 | 7.65 | $7.92 | 560305 |
| 2025-08-11 | 7.66 | $7.71 | 511111 |
| 2025-08-08 | 7.74 | $7.85 | 669800 |
| 2025-08-07 | 7.81 | $7.78 | 667349 |
| 2025-08-06 | 7.91 | $7.80 | 665500 |
| 2025-08-05 | 8.04 | $7.75 | 1.6M |
| 2025-08-04 | 8.22 | $7.86 | 1.3M |
| 2025-08-01 | 8.40 | $7.75 | 909944 |
| 2025-07-31 | 8.66 | $8.04 | 1.4M |
| 2025-07-30 | 8.89 | $8.41 | 1.1M |
| 2025-07-29 | 9.06 | $8.74 | 1.2M |
| 2025-07-28 | 9.15 | $9.05 | 554200 |
| 2025-07-25 | 9.17 | $9.16 | 678809 |
| 2025-07-24 | 9.15 | $9.19 | 936700 |
| 2025-07-23 | 9.12 | $9.50 | 1.1M |
| 2025-07-22 | 8.98 | $9.11 | 913525 |
| 2025-07-21 | 8.94 | $8.95 | 568400 |
| 2025-07-18 | 8.93 | $9.02 | 917900 |
| 2025-07-17 | 8.90 | $8.96 | 852830 |
| 2025-07-16 | 8.88 | $8.88 | 917500 |
| 2025-07-15 | 8.88 | $8.66 | 640400 |
| 2025-07-14 | 8.95 | $8.80 | 559323 |
| 2025-07-11 | 8.99 | $8.87 | 861902 |
| 2025-07-10 | 9.02 | $9.12 | 1.1M |
| 2025-07-09 | 8.97 | $8.95 | 1.9M |
| 2025-07-08 | 8.96 | $9.10 | 1.2M |
| 2025-07-07 | 8.91 | $8.99 | 937600 |
| 2025-07-03 | 8.87 | $9.15 | 668636 |
| 2025-07-02 | 8.77 | $8.96 | 1.1M |
| 2025-07-01 | 8.71 | $8.75 | 1.2M |
| 2025-06-30 | 8.71 | $8.55 | 1.4M |
| 2025-06-27 | 8.76 | $8.55 | 13.6M |
| 2025-06-26 | 8.83 | $8.60 | 3.5M |
| 2025-06-25 | 8.89 | $8.81 | 3.8M |
| 2025-06-24 | 8.90 | $8.84 | 1.1M |
| 2025-06-23 | 8.91 | $8.74 | 912200 |
| 2025-06-20 | 8.94 | $8.84 | 1.1M |
| 2025-06-18 | 8.94 | $9.06 | 702100 |
| 2025-06-17 | 8.87 | $9.04 | 658441 |
| 2025-06-16 | 8.79 | $9.04 | 990300 |
| 2025-06-13 | 8.68 | $8.66 | 4.0M |
| 2025-06-12 | 8.68 | $8.65 | 667337 |
| 2025-06-11 | 8.67 | $8.60 | 452029 |
| 2025-06-10 | 8.68 | $8.70 | 552930 |
| 2025-06-09 | 8.66 | $8.64 | 709900 |
| 2025-06-06 | 8.65 | $8.52 | 589904 |
| 2025-06-05 | 8.67 | $8.54 | 642300 |
| 2025-06-04 | 8.68 | $8.58 | 512900 |
| 2025-06-03 | 8.69 | $8.50 | 385907 |
| 2025-06-02 | 8.71 | $8.51 | 776403 |
| 2025-05-30 | 8.74 | $8.60 | 947900 |
| 2025-05-29 | 8.74 | $8.65 | 849200 |
| 2025-05-28 | 8.72 | $8.46 | 803400 |
| 2025-05-27 | 8.75 | $8.51 | 1.3M |
| 2025-05-23 | 8.76 | $8.41 | 2.0M |
| 2025-05-22 | 8.81 | $8.48 | 872648 |
| 2025-05-21 | 8.84 | $8.50 | 695364 |
| 2025-05-20 | 8.86 | $8.59 | 750700 |
| 2025-05-19 | 8.85 | $8.58 | 644203 |
| 2025-05-16 | 8.84 | $8.65 | 715003 |
| 2025-05-15 | 8.79 | $8.72 | 849615 |
| 2025-05-14 | 8.70 | $8.70 | 1.1M |
| 2025-05-13 | 8.59 | $8.75 | 979500 |
| 2025-05-12 | 8.43 | $8.54 | 815100 |
| 2025-05-09 | 8.30 | $8.25 | 535800 |
| 2025-05-08 | 8.23 | $8.25 | 493013 |
| 2025-05-07 | 8.13 | $7.97 | 793400 |
| 2025-05-06 | 8.10 | $7.91 | 764625 |
| 2025-05-05 | 8.08 | $8.11 | 3.4M |
| 2025-05-02 | 7.97 | $7.94 | 477349 |
| 2025-05-01 | 7.90 | $7.85 | 738809 |
| 2025-04-30 | 7.83 | $7.95 | 513300 |
| 2025-04-29 | 7.72 | $7.94 | 1.0M |
| 2025-04-28 | 7.57 | $7.88 | 1.1M |
| 2025-04-25 | 7.41 | $8.03 | 3.0M |
| 2025-04-24 | 7.17 | $7.69 | 1.2M |
| 2025-04-23 | 6.98 | $7.43 | 1.2M |
| 2025-04-22 | 6.83 | $7.12 | 605800 |
| 2025-04-21 | 6.75 | $7.01 | 511300 |
| 2025-04-17 | 6.69 | $6.92 | 619200 |
| 2025-04-16 | 6.65 | $6.86 | 821300 |
| 2025-04-15 | 6.62 | $6.85 | 554219 |
| 2025-04-14 | 6.60 | $6.85 | 876908 |
| 2025-04-11 | 6.57 | $6.82 | 970600 |
| 2025-04-10 | 6.55 | $6.64 | 866113 |
| 2025-04-09 | 6.60 | $7.04 | 1.7M |
| 2025-04-08 | 6.53 | $6.18 | 1.1M |
| 2025-04-07 | 6.72 | $6.48 | 1.3M |
| 2025-04-04 | 6.87 | $6.60 | 1.5M |
| 2025-04-03 | 7.01 | $6.47 | 1.2M |
| 2025-04-02 | 7.24 | $7.38 | 660709 |
| 2025-04-01 | 7.22 | $7.37 | 875728 |
| 2025-03-31 | 7.22 | $7.40 | 1.3M |
| 2025-03-28 | 7.20 | $7.68 | 1.5M |
| 2025-03-27 | 7.10 | $7.76 | 1.9M |
| 2025-03-26 | 6.96 | $7.08 | 1.1M |
| 2025-03-25 | 7.00 | $7.18 | 915502 |
| 2025-03-24 | 7.04 | $7.31 | 427401 |
| 2025-03-21 | 7.04 | $7.23 | 397600 |
| 2025-03-20 | 7.08 | $7.33 | 549433 |
| 2025-03-19 | 7.10 | $7.34 | 1.3M |
| 2025-03-18 | 7.14 | $7.26 | 544000 |
| 2025-03-17 | 7.21 | $7.40 | 1.1M |
| 2025-03-14 | 7.26 | $7.32 | 1.5M |
| 2025-03-13 | 7.36 | $7.18 | 669940 |
| 2025-03-12 | 7.53 | $7.39 | 589071 |
| 2025-03-11 | 7.68 | $7.40 | 1.1M |
| 2025-03-10 | 7.87 | $7.55 | 684800 |
| 2025-03-07 | 8.05 | $7.83 | 1.4M |
| 2025-03-06 | 8.19 | $8.02 | 960629 |
| 2025-03-05 | 8.31 | $8.21 | 262800 |
| 2025-03-04 | 8.39 | $8.11 | 495700 |
| 2025-03-03 | 8.53 | $8.34 | 421834 |
| 2025-02-28 | 8.63 | $8.45 | 832611 |
| 2025-02-27 | 8.71 | $8.60 | 1.0M |
| 2025-02-26 | 8.77 | $8.65 | 946516 |
| 2025-02-25 | 8.82 | $8.72 | 619900 |
| 2025-02-24 | 8.86 | $8.58 | 791904 |
| 2025-02-21 | 8.95 | $8.74 | 781037 |
| 2025-02-20 | 9.02 | $8.87 | 424343 |
| 2025-02-19 | 9.05 | $8.97 | 521200 |
| 2025-02-18 | 9.06 | $8.97 | 913029 |
| 2025-02-14 | 9.07 | $8.92 | 822800 |
| 2025-02-13 | 9.09 | $9.09 | 495900 |
| 2025-02-12 | 9.06 | $9.11 | 495296 |
| 2025-02-11 | 9.02 | $8.73 | 192000 |
| 2025-02-10 | 9.09 | $8.78 | 288945 |
| 2025-02-07 | 9.15 | $8.76 | 265300 |
| 2025-02-06 | 9.22 | $8.97 | 337212 |
| 2025-02-05 | 9.24 | $8.95 | 626900 |
| 2025-02-04 | 9.27 | $9.17 | 724100 |
| 2025-02-03 | 9.23 | $8.84 | 550548 |
| 2025-01-31 | 9.28 | $9.08 | 403300 |
| 2025-01-30 | 9.26 | $9.43 | 598200 |
| 2025-01-29 | 9.12 | $9.20 | 574218 |
| 2025-01-28 | 9.01 | $9.26 | 1.0M |
| 2025-01-27 | 8.86 | $9.52 | 908226 |
| 2025-01-24 | 8.59 | $9.03 | 1.6M |
| 2025-01-23 | 8.41 | $8.89 | 772100 |
| 2025-01-22 | 8.23 | $8.54 | 848919 |
| 2025-01-21 | 8.12 | $8.92 | 1.5M |
| 2025-01-17 | 7.87 | $8.31 | 1.8M |
| 2025-01-16 | 7.76 | $8.12 | 2.2M |
| 2025-01-15 | 7.69 | $7.69 | 192845 |
| 2025-01-14 | 7.75 | $7.62 | 361918 |
| 2025-01-13 | 7.84 | $7.63 | 748200 |
| 2025-01-10 | 7.95 | $7.74 | 544131 |
| 2025-01-08 | 8.05 | $7.93 | 466600 |
| 2025-01-07 | 8.12 | $7.92 | 317839 |
| 2025-01-06 | 8.20 | $8.00 | 615734 |
| 2025-01-03 | 8.28 | $7.96 | 2.0M |
| 2025-01-02 | 8.39 | $8.00 | 501417 |
| 2024-12-31 | 8.51 | $8.26 | 454110 |
| 2024-12-30 | 8.57 | $8.25 | 369000 |
| 2024-12-27 | 8.65 | $8.35 | 555944 |
| 2024-12-26 | 8.71 | $8.39 | 375700 |
| 2024-12-24 | 8.76 | $8.63 | 147000 |
| 2024-12-23 | 8.75 | $8.51 | 840800 |
| 2024-12-20 | 8.77 | $8.79 | 624700 |
| 2024-12-19 | 8.70 | $8.28 | 748800 |
| 2024-12-18 | 8.78 | $8.27 | 547400 |
| 2024-12-17 | 8.86 | $8.67 | 663325 |
| 2024-12-16 | 8.84 | $8.87 | 794800 |
| 2024-12-13 | 8.74 | $8.78 | 674846 |
| 2024-12-12 | 8.64 | $8.64 | 720404 |
| 2024-12-11 | 8.56 | $8.55 | 538500 |
| 2024-12-10 | 8.48 | $8.50 | 667800 |
| 2024-12-09 | 8.40 | $8.49 | 797313 |
| 2024-12-06 | 8.31 | $8.27 | 999200 |
| 2024-12-05 | 8.25 | $8.25 | 1.4M |
| 2024-12-04 | 8.19 | $8.22 | 1.2M |
| 2024-12-03 | 8.12 | $8.42 | 1.2M |
| 2024-12-02 | 7.97 | $8.20 | 1.4M |
| 2024-11-29 | 7.85 | $8.09 | 436018 |
| 2024-11-27 | 7.74 | $7.88 | 469800 |
| 2024-11-26 | 7.68 | $7.82 | 973934 |
| 2024-11-25 | 7.62 | $7.97 | 1.2M |
| 2024-11-22 | 7.50 | $7.70 | 1.4M |
| 2024-11-21 | 7.44 | $7.67 | 922700 |
| 2024-11-20 | 7.38 | $7.39 | 774700 |
| 2024-11-19 | 7.40 | $7.67 | 981400 |
| 2024-11-18 | 7.34 | $7.53 | 607900 |
| 2024-11-15 | 7.32 | $7.41 | 642031 |
| 2024-11-14 | 7.33 | $7.45 | 1.1M |
| 2024-11-13 | 7.33 | $7.65 | 1.3M |
| 2024-11-12 | 7.28 | $7.51 | 1.8M |
| 2024-11-11 | 7.27 | $7.29 | 1.1M |
| 2024-11-08 | 7.32 | $7.47 | 3.7M |
| 2024-11-07 | 7.34 | $7.45 | 5.2M |
| 2024-11-06 | 7.38 | $7.15 | 1.1M |
| 2024-11-05 | 7.53 | $7.57 | 752446 |
| 2024-11-04 | 7.58 | $7.62 | 436633 |
| 2024-11-01 | 7.63 | $7.60 | 664300 |
| 2024-10-31 | 7.71 | $7.60 | 355300 |
| 2024-10-30 | 7.81 | $7.80 | 466800 |
| 2024-10-29 | 7.87 | $7.89 | 887800 |
| 2024-10-28 | 7.93 | $7.94 | 512700 |
| 2024-10-25 | 7.98 | $8.03 | 603906 |
| 2024-10-24 | 8.03 | $8.07 | 833800 |
| 2024-10-23 | 8.08 | $8.04 | 1.4M |
| 2024-10-22 | 8.15 | $8.00 | 698000 |
| 2024-10-21 | 8.26 | $8.15 | 400638 |
| 2024-10-18 | 8.35 | $8.39 | 393200 |
| 2024-10-17 | 8.39 | $8.34 | 404833 |
| 2024-10-16 | 8.45 | $8.37 | 578100 |
| 2024-10-15 | 8.53 | $8.13 | 580500 |
| 2024-10-14 | 8.70 | $8.62 | 236100 |
| 2024-10-11 | 8.76 | $8.79 | 206411 |
| 2024-10-10 | 8.79 | $8.78 | 243500 |
| 2024-10-09 | 8.82 | $8.87 | 302900 |
| 2024-10-08 | 8.84 | $8.87 | 354700 |
| 2024-10-07 | 8.87 | $8.90 | 392120 |
| 2024-10-04 | 8.89 | $8.91 | 486500 |
| 2024-10-03 | 8.92 | $8.70 | 1.3M |
| 2024-10-02 | 9.03 | $9.08 | 495300 |
| 2024-10-01 | 9.05 | $9.28 | 1.2M |
| 2024-09-30 | 9.00 | $9.84 | 901308 |
| 2024-09-27 | 8.78 | $9.75 | 2.4M |
| 2024-09-26 | 8.55 | $9.27 | 1.2M |
| 2024-09-25 | 8.42 | $8.53 | 1.1M |
| 2024-09-24 | 8.51 | $8.45 | 932336 |
| 2024-09-23 | 8.65 | $7.93 | 1.3M |
| 2024-09-20 | 9.00 | $8.47 | 1.2M |
| 2024-09-19 | 9.26 | $8.72 | 1.3M |
| 2024-09-18 | 9.50 | $8.82 | 1.7M |
| 2024-09-17 | 9.77 | $9.75 | 370700 |
| 2024-09-16 | 9.80 | $10.03 | 361000 |
| 2024-09-13 | 9.76 | $9.95 | 270400 |
| 2024-09-12 | 9.74 | $9.68 | 115600 |
| 2024-09-11 | 9.80 | $9.66 | 211219 |
| 2024-09-10 | 9.88 | $9.48 | 361500 |
| 2024-09-09 | 10.05 | $9.78 | 238009 |
| 2024-09-06 | 10.16 | $9.91 | 324041 |
| 2024-09-05 | 10.25 | $10.25 | 257300 |
| 2024-09-04 | 10.26 | $10.18 | 109200 |
| 2024-09-03 | 10.29 | $10.32 | 147700 |
| 2024-08-30 | 10.28 | $10.57 | 264600 |
| 2024-08-29 | 10.20 | $10.17 | 99624 |
| 2024-08-28 | 10.23 | $10.16 | 170336 |
| 2024-08-27 | 10.27 | $10.45 | 150100 |
| 2024-08-26 | 10.23 | $10.41 | 131800 |
| 2024-08-23 | 10.19 | $10.42 | 214543 |
| 2024-08-22 | 10.15 | $10.25 | 220544 |
| 2024-08-21 | 10.16 | $10.41 | 225225 |
| 2024-08-20 | 10.12 | $10.23 | 345300 |
| 2024-08-19 | 10.14 | $10.36 | 258048 |
| 2024-08-16 | 10.12 | $10.25 | 135800 |
| 2024-08-15 | 10.14 | $10.23 | 242349 |
| 2024-08-14 | 10.17 | $10.15 | 261429 |
| 2024-08-13 | 10.24 | $10.17 | 273400 |
| 2024-08-12 | 10.33 | $10.01 | 154135 |
| 2024-08-09 | 10.49 | $10.18 | 332600 |
| 2024-08-08 | 10.63 | $10.53 | 286700 |
| 2024-08-07 | 10.70 | $10.39 | 171900 |
| 2024-08-06 | 10.84 | $10.63 | 248706 |
| 2024-08-05 | 10.93 | $10.69 | 273300 |
| 2024-08-02 | 11.02 | $11.15 | 326500 |
| 2024-08-01 | 10.98 | $10.95 | 231610 |
| 2024-07-31 | 11.01 | $11.30 | 372338 |
| 2024-07-30 | 10.93 | $11.14 | 177225 |
| 2024-07-29 | 10.89 | $11.14 | 146600 |
| 2024-07-26 | 10.84 | $11.12 | 381300 |
| 2024-07-25 | 10.80 | $11.10 | 940445 |
| 2024-07-24 | 10.75 | $10.25 | 782200 |
| 2024-07-23 | 10.97 | $10.88 | 533600 |
| 2024-07-22 | 11.04 | $11.32 | 308625 |
| 2024-07-19 | 10.98 | $11.12 | 189400 |
| 2024-07-18 | 10.99 | $11.12 | 216844 |
| 2024-07-17 | 11.00 | $11.30 | 232125 |
| 2024-07-16 | 10.96 | $10.95 | 461122 |
| 2024-07-15 | 11.02 | $11.01 | 370734 |
| 2024-07-12 | 11.09 | $11.35 | 269916 |
| 2024-07-11 | 11.07 | $11.26 | 483300 |
| 2024-07-10 | 11.08 | $10.82 | 342642 |
| 2024-07-09 | 11.24 | $10.92 | 469900 |
| 2024-07-08 | 11.40 | $11.30 | 196525 |
| 2024-07-05 | 11.48 | $11.36 | 413144 |
| 2024-07-03 | 11.57 | $11.62 | 80400 |
| 2024-07-02 | 11.59 | $11.50 | 301046 |
| 2024-07-01 | 11.67 | $11.67 | 240008 |
| 2024-06-28 | 11.70 | $11.84 | 251416 |
| 2024-06-27 | 11.70 | $11.75 | 231128 |
| 2024-06-26 | 11.73 | $11.80 | 129121 |
| 2024-06-25 | 11.75 | $11.79 | 180500 |
| 2024-06-24 | 11.78 | $11.88 | 163627 |
| 2024-06-21 | 11.79 | $11.85 | 300400 |
| 2024-06-20 | 11.82 | $11.82 | 322001 |
| 2024-06-18 | 11.87 | $11.68 | 159200 |
| 2024-06-17 | 11.98 | $11.77 | 158400 |
| 2024-06-14 | 12.09 | $11.65 | 290400 |
| 2024-06-13 | 12.26 | $11.99 | 350234 |
| 2024-06-12 | 12.36 | $12.25 | 394918 |
| 2024-06-11 | 12.40 | $12.41 | 211800 |
| 2024-06-10 | 12.40 | $12.40 | 254400 |
| 2024-06-07 | 12.41 | $12.30 | 253500 |
| 2024-06-06 | 12.44 | $12.44 | 181838 |
| 2024-06-05 | 12.45 | $12.56 | 281615 |
| 2024-06-04 | 12.41 | $12.27 | 238300 |
| 2024-06-03 | 12.46 | $12.47 | 277821 |
| 2024-05-31 | 12.46 | $12.32 | 272100 |
| 2024-05-30 | 12.51 | $12.33 | 350700 |
| 2024-05-29 | 12.56 | $11.88 | 409500 |
| 2024-05-28 | 12.77 | $12.43 | 335925 |
| 2024-05-24 | 12.84 | $12.62 | 242228 |
| 2024-05-23 | 12.87 | $12.60 | 253022 |
| 2024-05-22 | 12.92 | $12.64 | 313141 |
| 2024-05-21 | 12.95 | $12.82 | 435627 |
| 2024-05-20 | 12.93 | $12.97 | 621600 |
| 2024-05-17 | 12.86 | $13.19 | 486918 |
| 2024-05-16 | 12.70 | $12.79 | 448921 |
| 2024-05-15 | 12.63 | $12.52 | 472500 |
| 2024-05-14 | 12.63 | $12.69 | 340210 |
| 2024-05-13 | 12.57 | $12.48 | 513200 |
| 2024-05-10 | 12.57 | $12.32 | 624500 |
| 2024-05-09 | 12.61 | $12.68 | 672202 |
| 2024-05-08 | 12.55 | $12.71 | 514900 |
| 2024-05-07 | 12.46 | $12.81 | 488200 |
| 2024-05-06 | 12.32 | $12.82 | 474300 |
| 2024-05-03 | 12.15 | $12.71 | 736719 |
| 2024-05-02 | 11.98 | $12.81 | 714400 |
| 2024-05-01 | 11.75 | $12.40 | 742605 |
| 2024-04-30 | 11.60 | $12.30 | 892122 |
| 2024-04-29 | 11.45 | $12.30 | 443200 |
| 2024-04-26 | 11.28 | $12.03 | 420705 |
| 2024-04-25 | 11.18 | $11.84 | 525604 |
| 2024-04-24 | 11.11 | $11.98 | 530804 |
| 2024-04-23 | 11.01 | $11.92 | 832700 |
| 2024-04-22 | 10.91 | $11.72 | 792015 |
| 2024-04-19 | 10.87 | $11.51 | 797921 |
| 2024-04-18 | 10.90 | $11.65 | 1.1M |
| 2024-04-17 | 10.92 | $11.46 | 1.1M |
| 2024-04-16 | 11.02 | $11.02 | 565700 |
| 2024-04-15 | 11.29 | $11.01 | 649859 |
| 2024-04-12 | 11.65 | $11.31 | 785304 |
| 2024-04-11 | 12.01 | $11.67 | 603148 |
| 2024-04-10 | 12.34 | $11.67 | 1.0M |
| 2024-04-09 | 12.76 | $12.01 | 1.1M |
| 2024-04-08 | 13.18 | $12.17 | 3.2M |
| 2024-04-05 | 13.64 | $11.96 | 5.0M |
| 2024-04-04 | 14.28 | $13.94 | 646129 |
| 2024-04-03 | 14.43 | $14.07 | 426689 |
| 2024-04-02 | 14.57 | $14.12 | 691000 |
| 2024-04-01 | 14.72 | $14.58 | 397722 |
| 2024-03-28 | 14.76 | $14.65 | 331903 |
| 2024-03-27 | 14.79 | $14.52 | 512601 |
| 2024-03-26 | 14.85 | $14.38 | 444400 |
| 2024-03-25 | 14.97 | $14.53 | 542600 |
| 2024-03-22 | 15.07 | $14.62 | 1.7M |
| 2024-03-21 | 15.15 | $15.25 | 858922 |
| 2024-03-20 | 15.04 | $14.99 | 703913 |
| 2024-03-19 | 14.98 | $14.87 | 696456 |
| 2024-03-18 | 14.95 | $14.69 | 486620 |
| 2024-03-15 | 14.95 | $14.74 | 555720 |
| 2024-03-14 | 14.93 | $14.79 | 884000 |
| 2024-03-13 | 14.88 | $14.79 | 506027 |
| 2024-03-12 | 14.80 | $14.66 | 646536 |
| 2024-03-11 | 14.75 | $14.44 | 450500 |
| 2024-03-08 | 14.74 | $14.45 | 1.0M |
| 2024-03-07 | 14.72 | $14.20 | 746430 |
| 2024-03-06 | 14.77 | $14.14 | 1.4M |
| 2024-03-05 | 14.83 | $14.62 | 415619 |
| 2024-03-04 | 14.74 | $14.51 | 381640 |
| 2024-03-01 | 14.65 | $14.55 | 442832 |
| 2024-02-29 | 14.51 | $14.30 | 304404 |
| 2024-02-28 | 14.42 | $14.46 | 373200 |
| 2024-02-27 | 14.24 | $14.05 | 252528 |
| 2024-02-26 | 14.14 | $13.95 | 357900 |
| 2024-02-23 | 14.03 | $14.20 | 398100 |
| 2024-02-22 | 13.81 | $14.20 | 749102 |
| 2024-02-21 | 13.53 | $14.01 | 704538 |
| 2024-02-20 | 13.24 | $13.30 | 357000 |
| 2024-02-16 | 13.10 | $12.97 | 338300 |
| 2024-02-15 | 13.03 | $12.78 | 330601 |
| 2024-02-14 | 12.99 | $12.72 | 290800 |
| 2024-02-13 | 12.95 | $12.33 | 275131 |
| 2024-02-12 | 13.02 | $12.67 | 223448 |
| 2024-02-09 | 12.99 | $12.51 | 346021 |
| 2024-02-08 | 12.99 | $12.54 | 451506 |
| 2024-02-07 | 12.97 | $12.86 | 251333 |
| 2024-02-06 | 12.83 | $13.09 | 408339 |
| 2024-02-05 | 12.59 | $13.18 | 456600 |
| 2024-02-02 | 12.24 | $13.12 | 495600 |
| 2024-02-01 | 11.84 | $13.25 | 1.1M |
| 2024-01-31 | 11.30 | $12.19 | 1.0M |
| 2024-01-30 | 10.97 | $11.49 | 388647 |
| 2024-01-29 | 10.80 | $11.48 | 637948 |
| 2024-01-26 | 10.59 | $11.34 | 1.6M |
| 2024-01-25 | 10.38 | $10.69 | 469200 |
| 2024-01-24 | 10.34 | $10.54 | 366900 |
| 2024-01-23 | 10.34 | $10.73 | 682107 |
| 2024-01-22 | 10.29 | $10.44 | 470305 |
| 2024-01-19 | 10.33 | $10.30 | 356200 |
| 2024-01-18 | 10.42 | $10.25 | 401800 |
| 2024-01-17 | 10.55 | $10.18 | 694829 |
| 2024-01-16 | 10.75 | $10.45 | 492000 |
| 2024-01-12 | 10.90 | $10.85 | 454522 |
| 2024-01-11 | 10.97 | $11.00 | 826831 |
| 2024-01-10 | 11.00 | $10.74 | 555544 |
| 2024-01-09 | 11.13 | $11.31 | 1.3M |
| 2024-01-08 | 11.11 | $10.95 | 753200 |
| 2024-01-05 | 11.20 | $10.93 | 483800 |
| 2024-01-04 | 11.33 | $10.99 | 483200 |
| 2024-01-03 | 11.46 | $11.18 | 292400 |
| 2024-01-02 | 11.56 | $11.30 | 273712 |
| 2023-12-29 | 11.65 | $11.57 | 196029 |
| 2023-12-28 | 11.67 | $11.63 | 186033 |
| 2023-12-27 | 11.67 | $11.59 | 140938 |
| 2023-12-26 | 11.69 | $11.60 | 174900 |
| 2023-12-22 | 11.71 | $11.57 | 308100 |
| 2023-12-21 | 11.74 | $11.65 | 313600 |
| 2023-12-20 | 11.76 | $11.50 | 356945 |
| 2023-12-19 | 11.82 | $11.70 | 499900 |
| 2023-12-18 | 11.84 | $11.60 | 659800 |
| 2023-12-15 | 11.89 | $11.69 | 563500 |
| 2023-12-14 | 11.92 | $11.88 | 622400 |
| 2023-12-13 | 11.89 | $11.75 | 810200 |
| 2023-12-12 | 11.90 | $11.74 | 460626 |
| 2023-12-11 | 11.91 | $11.79 | 362539 |
| 2023-12-08 | 11.90 | $11.87 | 411400 |
| 2023-12-07 | 11.87 | $11.67 | 316600 |
| 2023-12-06 | 11.89 | $12.00 | 322300 |
| 2023-12-05 | 11.81 | $12.10 | 606000 |
| 2023-12-04 | 11.68 | $11.85 | 343862 |
| 2023-12-01 | 11.60 | $11.76 | 439900 |
| 2023-11-30 | 11.53 | $11.47 | 311329 |
| 2023-11-29 | 11.54 | $11.49 | 331139 |
| 2023-11-28 | 11.55 | $11.41 | 355392 |
| 2023-11-27 | 11.58 | $11.58 | 251126 |
| 2023-11-24 | 11.56 | $11.66 | 177414 |
| 2023-11-22 | 11.52 | $11.57 | 230300 |
| 2023-11-21 | 11.50 | $11.31 | 489247 |
| 2023-11-20 | 11.56 | $11.74 | 248337 |
| 2023-11-17 | 11.50 | $11.62 | 303400 |
| 2023-11-16 | 11.47 | $11.44 | 242100 |
| 2023-11-15 | 11.48 | $11.90 | 245700 |
| 2023-11-14 | 11.36 | $11.79 | 201023 |
| 2023-11-13 | 11.25 | $11.32 | 239849 |
| 2023-11-10 | 11.27 | $11.49 | 199713 |
| 2023-11-09 | 11.24 | $11.30 | 267600 |
| 2023-11-08 | 11.28 | $11.65 | 240400 |
| 2023-11-07 | 11.22 | $11.69 | 279300 |
| 2023-11-06 | 11.14 | $11.82 | 281800 |
| 2023-11-03 | 11.01 | $11.75 | 265039 |
| 2023-11-02 | 10.88 | $11.44 | 334836 |
| 2023-11-01 | 10.84 | $11.10 | 265616 |
| 2023-10-31 | 10.90 | $11.12 | 323221 |
| 2023-10-30 | 10.99 | $11.18 | 423845 |
| 2023-10-27 | 11.09 | $11.00 | 310904 |
| 2023-10-26 | 11.27 | $11.13 | 391500 |
| 2023-10-25 | 11.48 | $11.22 | 455510 |
| 2023-10-24 | 11.70 | $11.53 | 888800 |
| 2023-10-23 | 11.89 | $12.25 | 409608 |
| 2023-10-20 | 11.91 | $12.09 | 454720 |
| 2023-10-19 | 11.99 | $11.94 | 287309 |
| 2023-10-18 | 12.14 | $11.85 | 401513 |
| 2023-10-17 | 12.36 | $12.25 | 351900 |
| 2023-10-16 | 12.52 | $12.24 | 291823 |
| 2023-10-13 | 12.72 | $12.25 | 430411 |
| 2023-10-12 | 12.98 | $12.51 | 580424 |
| 2023-10-11 | 13.21 | $13.06 | 591514 |
| 2023-10-10 | 13.33 | $13.24 | 289600 |
| 2023-10-09 | 13.41 | $13.30 | 237200 |
| 2023-10-06 | 13.51 | $13.70 | 213100 |
| 2023-10-05 | 13.50 | $13.42 | 294600 |
| 2023-10-04 | 13.58 | $13.92 | 266100 |
| 2023-10-03 | 13.53 | $13.56 | 287040 |
| 2023-10-02 | 13.58 | $14.08 | 248100 |
| 2023-09-29 | 13.49 | $13.92 | 323100 |
| 2023-09-28 | 13.43 | $13.72 | 287200 |
| 2023-09-27 | 13.44 | $13.64 | 405500 |
| 2023-09-26 | 13.47 | $13.71 | 262542 |
| 2023-09-25 | 13.50 | $13.99 | 299339 |
| 2023-09-22 | 13.45 | $13.72 | 278816 |
| 2023-09-21 | 13.48 | $13.15 | 633800 |
| 2023-09-20 | 13.71 | $13.50 | 768743 |
| 2023-09-19 | 13.89 | $14.07 | 624700 |
| 2023-09-18 | 13.94 | $14.10 | 423600 |
| 2023-09-15 | 13.99 | $14.10 | 485600 |
| 2023-09-14 | 14.05 | $14.04 | 397338 |
| 2023-09-13 | 14.16 | $14.06 | 573500 |
| 2023-09-12 | 14.29 | $14.46 | 306600 |
| 2023-09-11 | 14.33 | $14.49 | 182318 |
| 2023-09-08 | 14.37 | $14.28 | 205412 |
| 2023-09-07 | 14.49 | $14.27 | 259500 |
| 2023-09-06 | 14.65 | $14.52 | 169618 |
| 2023-09-05 | 14.77 | $14.64 | 157900 |
| 2023-09-01 | 14.87 | $14.97 | 126100 |
| 2023-08-31 | 14.90 | $14.98 | 135802 |
| 2023-08-30 | 14.93 | $15.06 | 101400 |
| 2023-08-29 | 14.95 | $15.08 | 617728 |
| 2023-08-28 | 14.96 | $14.91 | 444900 |
| 2023-08-25 | 15.04 | $14.85 | 210732 |
| 2023-08-24 | 15.15 | $14.64 | 455528 |
| 2023-08-23 | 15.35 | $14.94 | 417447 |
| 2023-08-22 | 15.49 | $15.01 | 323933 |
| 2023-08-21 | 15.65 | $15.07 | 279700 |
| 2023-08-18 | 15.82 | $15.05 | 665820 |
| 2023-08-17 | 16.02 | $15.36 | 297421 |
| 2023-08-16 | 16.17 | $15.68 | 196000 |
| 2023-08-15 | 16.24 | $15.78 | 328800 |
| 2023-08-14 | 16.28 | $16.00 | 163211 |
| 2023-08-11 | 16.25 | $16.02 | 262833 |
| 2023-08-10 | 16.20 | $16.01 | 215837 |
| 2023-08-09 | 16.12 | $15.95 | 246845 |
| 2023-08-08 | 16.04 | $15.82 | 419400 |
| 2023-08-07 | 15.97 | $15.60 | 170400 |
| 2023-08-04 | 15.94 | $15.48 | 335643 |
| 2023-08-03 | 15.93 | $15.59 | 240825 |
| 2023-08-02 | 15.87 | $15.64 | 234400 |
| 2023-08-01 | 15.76 | $15.90 | 648800 |
| 2023-07-31 | 15.54 | $15.87 | 402130 |
| 2023-07-28 | 15.26 | $15.63 | 637400 |
| 2023-07-27 | 14.99 | $15.25 | 976300 |
| 2023-07-26 | 14.77 | $14.40 | 263229 |
| 2023-07-25 | 14.75 | $14.37 | 244700 |
| 2023-07-24 | 14.74 | $14.38 | 421709 |
| 2023-07-21 | 14.70 | $14.48 | 515722 |
| 2023-07-20 | 14.62 | $14.11 | 505932 |
| 2023-07-19 | 14.62 | $14.17 | 410500 |
| 2023-07-18 | 14.58 | $14.20 | 736805 |
| 2023-07-17 | 14.52 | $14.39 | 276800 |
| 2023-07-14 | 14.37 | $14.56 | 376000 |
| 2023-07-13 | 14.13 | $14.66 | 759046 |
| 2023-07-12 | 13.78 | $14.37 | 966000 |
| 2023-07-11 | 13.45 | $13.89 | 486520 |
| 2023-07-10 | 13.18 | $13.59 | 561303 |
| 2023-07-07 | 12.94 | $13.31 | 713915 |
| 2023-07-06 | 12.73 | $12.98 | 935928 |
| 2023-07-05 | 12.57 | $12.37 | 355646 |
| 2023-07-03 | 12.57 | $12.50 | 164500 |
| 2023-06-30 | 12.53 | $12.68 | 429939 |
| 2023-06-29 | 12.42 | $12.65 | 657900 |
| 2023-06-28 | 12.28 | $12.64 | 810400 |
| 2023-06-27 | 12.12 | $12.49 | 658432 |
| 2023-06-26 | 11.97 | $12.50 | 1.0M |
| 2023-06-23 | 11.78 | $12.44 | 10.5M |
| 2023-06-22 | 11.58 | $11.80 | 732800 |
| 2023-06-21 | 11.53 | $11.84 | 580431 |
| 2023-06-20 | 11.46 | $11.75 | 903600 |
| 2023-06-16 | 11.41 | $11.51 | 361500 |
| 2023-06-15 | 11.43 | $11.52 | 414705 |
| 2023-06-14 | 11.46 | $11.49 | 312500 |
| 2023-06-13 | 11.50 | $11.56 | 384617 |
| 2023-06-12 | 11.54 | $11.62 | 333100 |
| 2023-06-09 | 11.57 | $11.76 | 226403 |
| 2023-06-08 | 11.56 | $11.74 | 299841 |
| 2023-06-07 | 11.57 | $11.79 | 550904 |
| 2023-06-06 | 11.57 | $11.84 | 432200 |
| 2023-06-05 | 11.56 | $11.80 | 309461 |
| 2023-06-02 | 11.57 | $11.99 | 552725 |
| 2023-06-01 | 11.53 | $11.34 | 508433 |
| 2023-05-31 | 11.68 | $11.38 | 726516 |
| 2023-05-30 | 11.87 | $11.11 | 2.0M |
| 2023-05-26 | 12.19 | $12.28 | 1.3M |
| 2023-05-25 | 12.21 | $12.40 | 274211 |
| 2023-05-24 | 12.20 | $12.01 | 280114 |
| 2023-05-23 | 12.32 | $12.42 | 178728 |
| 2023-05-22 | 12.33 | $12.49 | 255300 |
| 2023-05-19 | 12.34 | $12.01 | 332120 |
| 2023-05-18 | 12.49 | $12.22 | 284800 |
| 2023-05-17 | 12.62 | $12.51 | 194505 |
| 2023-05-16 | 12.69 | $12.44 | 205100 |
| 2023-05-15 | 12.80 | $12.82 | 124201 |
| 2023-05-12 | 12.81 | $12.99 | 106217 |
| 2023-05-11 | 12.77 | $12.84 | 113400 |
| 2023-05-10 | 12.77 | $12.84 | 131120 |
| 2023-05-09 | 12.77 | $12.79 | 214700 |
| 2023-05-08 | 12.79 | $12.75 | 2.2M |
| 2023-05-05 | 12.83 | $12.85 | 315414 |
| 2023-05-04 | 12.84 | $12.60 | 639777 |
| 2023-05-03 | 12.94 | $12.98 | 203800 |
| 2023-05-02 | 12.94 | $13.01 | 169400 |
| 2023-05-01 | 12.94 | $12.97 | 124300 |
| 2023-04-28 | 12.95 | $12.93 | 159500 |
| 2023-04-27 | 12.97 | $13.00 | 174416 |
| 2023-04-26 | 12.97 | $12.96 | 234634 |
| 2023-04-25 | 13.00 | $12.86 | 470200 |
| 2023-04-24 | 13.05 | $13.73 | 2.0M |
| 2023-04-21 | 12.85 | $13.09 | 1.5M |
| 2023-04-20 | 12.80 | $12.82 | 115047 |
| 2023-04-19 | 12.83 | $12.81 | 161200 |
| 2023-04-18 | 12.88 | $12.99 | 245900 |
| 2023-04-17 | 12.88 | $13.00 | 300945 |
| 2023-04-14 | 12.87 | $13.02 | 222200 |
| 2023-04-13 | 12.86 | $12.96 | 147200 |
| 2023-04-12 | 12.87 | $12.74 | 144000 |
| 2023-04-11 | 12.96 | $12.83 | 131900 |
| 2023-04-10 | 13.03 | $12.91 | 197728 |
| 2023-04-06 | 13.10 | $12.31 | 365145 |
| 2023-04-05 | 13.37 | $13.09 | 235014 |
| 2023-04-04 | 13.45 | $13.24 | 106600 |
| 2023-04-03 | 13.50 | $13.52 | 166234 |
| 2023-03-31 | 13.48 | $13.64 | 314703 |
| 2023-03-30 | 13.40 | $13.66 | 414912 |
| 2023-03-29 | 13.30 | $13.60 | 220300 |
| 2023-03-28 | 13.19 | $13.36 | 130800 |
| 2023-03-27 | 13.14 | $13.30 | 133500 |
| 2023-03-24 | 13.09 | $13.11 | 115737 |
| 2023-03-23 | 13.09 | $13.12 | 140700 |
| 2023-03-22 | 13.09 | $13.01 | 162000 |
| 2023-03-21 | 13.12 | $13.30 | 209600 |
| 2023-03-20 | 13.07 | $13.05 | 168305 |
| 2023-03-17 | 13.08 | $13.10 | 313737 |
| 2023-03-16 | 13.08 | $13.07 | 149052 |
| 2023-03-15 | 13.08 | $12.96 | 252348 |
| 2023-03-14 | 13.12 | $13.00 | 160400 |
| 2023-03-13 | 13.15 | $12.96 | 219770 |
| 2023-03-10 | 13.19 | $12.74 | 194422 |
| 2023-03-09 | 13.32 | $12.88 | 150600 |
| 2023-03-08 | 13.42 | $13.14 | 176488 |
| 2023-03-07 | 13.45 | $13.02 | 216300 |
| 2023-03-06 | 13.53 | $13.47 | 199500 |
| 2023-03-03 | 13.47 | $13.44 | 143500 |
| 2023-03-02 | 13.41 | $13.11 | 121628 |
| 2023-03-01 | 13.42 | $13.29 | 214800 |
| 2023-02-28 | 13.38 | $13.02 | 468500 |
| 2023-02-27 | 13.40 | $13.02 | 107300 |
| 2023-02-24 | 13.42 | $13.07 | 152600 |
| 2023-02-23 | 13.42 | $13.24 | 170600 |
| 2023-02-22 | 13.36 | $12.99 | 233300 |
| 2023-02-21 | 13.35 | $12.91 | 304215 |
| 2023-02-17 | 13.35 | $13.34 | 365300 |
| 2023-02-16 | 13.21 | $13.73 | 598048 |
| 2023-02-15 | 12.90 | $13.85 | 1.0M |
| 2023-02-14 | 12.48 | $12.47 | 414300 |
| 2023-02-13 | 12.40 | $11.85 | 1.2M |
| 2023-02-10 | 12.49 | $12.36 | 321548 |
| 2023-02-09 | 12.43 | $12.48 | 419600 |
| 2023-02-08 | 12.30 | $12.39 | 374200 |
| 2023-02-07 | 12.18 | $12.30 | 212400 |
| 2023-02-06 | 12.05 | $12.11 | 173600 |
| 2023-02-03 | 11.94 | $12.07 | 385730 |
| 2023-02-02 | 11.82 | $12.22 | 306507 |
| 2023-02-01 | 11.61 | $11.69 | 394903 |
| 2023-01-31 | 11.53 | $11.46 | 422642 |
| 2023-01-30 | 11.49 | $11.44 | 328709 |
| 2023-01-27 | 11.45 | $11.42 | 290809 |
| 2023-01-26 | 11.40 | $11.20 | 741840 |
| 2023-01-25 | 11.41 | $11.34 | 126000 |
| 2023-01-24 | 11.37 | $11.30 | 117800 |
| 2023-01-23 | 11.33 | $11.37 | 116800 |
| 2023-01-20 | 11.26 | $11.22 | 259700 |
| 2023-01-19 | 11.22 | $11.36 | 80000 |
| 2023-01-18 | 11.11 | $11.21 | 303205 |
| 2023-01-17 | 11.03 | $11.16 | 84622 |
| 2023-01-13 | 10.94 | $11.30 | 105742 |
| 2023-01-12 | 10.79 | $11.09 | 131009 |
| 2023-01-11 | 10.67 | $11.04 | 167800 |
| 2023-01-10 | 10.54 | $10.71 | 182325 |
| 2023-01-09 | 10.49 | $10.87 | 153200 |
| 2023-01-06 | 10.37 | $10.82 | 155000 |
| 2023-01-05 | 10.24 | $10.54 | 106537 |
| 2023-01-04 | 10.18 | $10.33 | 224010 |
| 2023-01-03 | 10.18 | $10.42 | 153400 |
| 2022-12-30 | 10.15 | $10.47 | 179300 |
| 2022-12-29 | 10.10 | $10.24 | 99300 |
| 2022-12-28 | 10.12 | $10.22 | 107700 |
| 2022-12-27 | 10.15 | $10.28 | 98700 |
| 2022-12-23 | 10.17 | $10.00 | 85343 |
| 2022-12-22 | 10.30 | $10.10 | 135202 |
| 2022-12-21 | 10.42 | $10.41 | 197639 |
| 2022-12-20 | 10.48 | $10.34 | 131500 |
| 2022-12-19 | 10.57 | $10.34 | 207027 |
| 2022-12-16 | 10.68 | $10.34 | 2.2M |
| 2022-12-15 | 10.83 | $10.54 | 165700 |
| 2022-12-14 | 10.94 | $10.95 | 152300 |
| 2022-12-13 | 10.94 | $11.15 | 194900 |
| 2022-12-12 | 10.89 | $10.73 | 93800 |
| 2022-12-09 | 10.96 | $10.70 | 88100 |
| 2022-12-08 | 11.05 | $10.96 | 105500 |
| 2022-12-07 | 11.08 | $10.98 | 145802 |
| 2022-12-06 | 11.10 | $11.02 | 151217 |
| 2022-12-05 | 11.12 | $11.38 | 205600 |
| 2022-12-02 | 11.04 | $11.04 | 221511 |
| 2022-12-01 | 11.03 | $11.16 | 77800 |
| 2022-11-30 | 10.99 | $10.99 | 199201 |
| 2022-11-29 | 11.00 | $10.64 | 103800 |
| 2022-11-28 | 11.12 | $10.77 | 203917 |
| 2022-11-25 | 11.22 | $10.81 | 91221 |
| 2022-11-23 | 11.32 | $11.29 | 127049 |
| 2022-11-22 | 11.30 | $11.50 | 310815 |
| 2022-11-21 | 11.20 | $11.55 | 479400 |
| 2022-11-18 | 11.06 | $11.26 | 168700 |
| 2022-11-17 | 10.98 | $10.99 | 147900 |
| 2022-11-16 | 10.98 | $10.97 | 60100 |
| 2022-11-15 | 10.97 | $10.80 | 176500 |
| 2022-11-14 | 11.01 | $10.98 | 173600 |
| 2022-11-11 | 11.01 | $10.99 | 103900 |
| 2022-11-10 | 11.00 | $11.00 | 131200 |
| 2022-11-09 | 10.99 | $10.76 | 53100 |
| 2022-11-08 | 11.04 | $10.99 | 89719 |
| 2022-11-07 | 11.04 | $11.00 | 92100 |
| 2022-11-04 | 11.02 | $11.00 | 79800 |
| 2022-11-03 | 11.01 | $10.99 | 35600 |
| 2022-11-02 | 10.99 | $10.93 | 130232 |
| 2022-11-01 | 10.98 | $11.00 | 82624 |
| 2022-10-31 | 10.94 | $10.96 | 179100 |
| 2022-10-28 | 10.92 | $10.90 | 136935 |
| 2022-10-27 | 10.90 | $10.84 | 83100 |
| 2022-10-26 | 10.89 | $10.88 | 58345 |
| 2022-10-25 | 10.87 | $10.83 | 91419 |
| 2022-10-24 | 10.86 | $10.87 | 51600 |
| 2022-10-21 | 10.83 | $10.90 | 70041 |
| 2022-10-20 | 10.78 | $10.59 | 42000 |
| 2022-10-19 | 10.82 | $10.83 | 40147 |
| 2022-10-18 | 10.79 | $10.73 | 67128 |
| 2022-10-17 | 10.79 | $10.89 | 95514 |
| 2022-10-14 | 10.73 | $10.80 | 33100 |
| 2022-10-13 | 10.68 | $10.90 | 88800 |
| 2022-10-12 | 10.59 | $10.43 | 85849 |
| 2022-10-11 | 10.63 | $10.28 | 75542 |
| 2022-10-10 | 10.73 | $10.43 | 54019 |
| 2022-10-07 | 10.80 | $10.55 | 42600 |
| 2022-10-06 | 10.84 | $10.84 | 32000 |
| 2022-10-05 | 10.79 | $10.68 | 57216 |
| 2022-10-04 | 10.79 | $11.00 | 61627 |
| 2022-10-03 | 10.68 | $10.97 | 101704 |
| 2022-09-30 | 10.56 | $10.75 | 73317 |
| 2022-09-29 | 10.47 | $10.62 | 71220 |
| 2022-09-28 | 10.41 | $10.94 | 81723 |
| 2022-09-27 | 10.24 | $10.73 | 54500 |
| 2022-09-26 | 10.09 | $10.30 | 76100 |
| 2022-09-23 | 10.05 | $9.93 | 98241 |
| 2022-09-22 | 10.12 | $10.10 | 50900 |
| 2022-09-21 | 10.15 | $10.00 | 41200 |
| 2022-09-20 | 10.23 | $10.28 | 53901 |
| 2022-09-19 | 10.24 | $10.50 | 71100 |
| 2022-09-16 | 10.18 | $10.54 | 148100 |
| 2022-09-15 | 10.09 | $10.03 | 35900 |
| 2022-09-14 | 10.15 | $10.14 | 42700 |
| 2022-09-13 | 10.20 | $10.26 | 57837 |
| 2022-09-12 | 10.22 | $10.66 | 24700 |
| 2022-09-09 | 10.12 | $10.53 | 42239 |
| 2022-09-08 | 10.04 | $10.19 | 31000 |
| 2022-09-07 | 10.06 | $10.32 | 72144 |
| 2022-09-06 | 10.04 | $9.93 | 45531 |
| 2022-09-02 | 10.15 | $10.01 | 27900 |
| 2022-09-01 | 10.26 | $10.20 | 50529 |
| 2022-08-31 | 10.35 | $10.24 | 42610 |
| 2022-08-30 | 10.44 | $10.31 | 40400 |
| 2022-08-29 | 10.53 | $10.19 | 90200 |
| 2022-08-26 | 10.68 | $10.54 | 57800 |
| 2022-08-25 | 10.76 | $10.86 | 50540 |
| 2022-08-24 | 10.75 | $10.61 | 50120 |
| 2022-08-23 | 10.83 | $10.42 | 41420 |
| 2022-08-22 | 10.98 | $10.68 | 38500 |
| 2022-08-19 | 11.08 | $10.90 | 61000 |
| 2022-08-18 | 11.13 | $11.01 | 33436 |
| 2022-08-17 | 11.16 | $10.88 | 55600 |
| 2022-08-16 | 11.23 | $11.32 | 135135 |
| 2022-08-15 | 11.18 | $11.16 | 59617 |
| 2022-08-12 | 11.17 | $11.30 | 105620 |
| 2022-08-11 | 11.11 | $11.16 | 65026 |
| 2022-08-10 | 11.08 | $11.11 | 77600 |
| 2022-08-09 | 11.05 | $11.12 | 86110 |
| 2022-08-08 | 11.01 | $10.92 | 74600 |
| 2022-08-05 | 11.03 | $11.00 | 29218 |
| 2022-08-04 | 11.03 | $11.04 | 50900 |
| 2022-08-03 | 11.01 | $11.00 | 48841 |
| 2022-08-02 | 11.00 | $10.70 | 37103 |
| 2022-08-01 | 11.08 | $11.21 | 78100 |
| 2022-07-29 | 11.01 | $11.00 | 70414 |
| 2022-07-28 | 10.99 | $11.00 | 69234 |
| 2022-07-27 | 10.97 | $10.98 | 42311 |
| 2022-07-26 | 10.94 | $10.88 | 36421 |
| 2022-07-25 | 10.94 | $10.98 | 60700 |
| 2022-07-22 | 10.91 | $11.05 | 100724 |
| 2022-07-21 | 10.84 | $11.07 | 52400 |
| 2022-07-20 | 10.76 | $10.76 | 49800 |
| 2022-07-19 | 10.75 | $10.79 | 104613 |
| 2022-07-18 | 10.73 | $10.83 | 47727 |
| 2022-07-15 | 10.69 | $10.98 | 69900 |
| 2022-07-14 | 10.59 | $10.44 | 50000 |
| 2022-07-13 | 10.65 | $10.25 | 35100 |
| 2022-07-12 | 10.77 | $10.33 | 60006 |
| 2022-07-11 | 10.90 | $10.42 | 83113 |
| 2022-07-08 | 11.02 | $10.68 | 63128 |
| 2022-07-07 | 11.09 | $10.69 | 143557 |
| 2022-07-06 | 11.16 | $11.22 | 89700 |
| 2022-07-05 | 11.07 | $11.72 | 154900 |
| 2022-07-01 | 10.80 | $11.09 | 200531 |
| 2022-06-30 | 10.67 | $10.55 | 208132 |
| 2022-06-29 | 10.68 | $10.18 | 251300 |
| 2022-06-28 | 10.80 | $10.66 | 103700 |
| 2022-06-27 | 10.80 | $10.97 | 212402 |
| 2022-06-24 | 10.69 | $11.54 | 5.6M |
| 2022-06-23 | 10.38 | $10.48 | 442800 |
| 2022-06-22 | 10.34 | $10.05 | 149900 |
| 2022-06-21 | 10.42 | $10.48 | 215441 |
| 2022-06-17 | 10.38 | $10.52 | 251400 |
| 2022-06-16 | 10.32 | $10.48 | 123600 |
| 2022-06-15 | 10.25 | $10.38 | 107837 |
| 2022-06-14 | 10.20 | $10.25 | 143708 |
| 2022-06-13 | 10.19 | $10.17 | 211000 |
| 2022-06-10 | 10.19 | $10.41 | 119900 |
| 2022-06-09 | 10.12 | $10.05 | 287300 |
| 2022-06-08 | 10.15 | $9.62 | 112348 |
| 2022-06-07 | 10.32 | $9.88 | 54300 |
| 2022-06-06 | 10.45 | $10.05 | 96148 |
| 2022-06-03 | 10.54 | $10.62 | 162100 |
| 2022-06-02 | 10.48 | $10.65 | 131226 |
| 2022-06-01 | 10.38 | $10.27 | 15112 |
| 2022-05-31 | 10.39 | $10.24 | 55512 |
| 2022-05-27 | 10.40 | $10.28 | 24200 |
| 2022-05-26 | 10.41 | $10.47 | 46043 |
| 2022-05-25 | 10.35 | $10.33 | 19500 |
| 2022-05-24 | 10.32 | $10.52 | 47915 |
| 2022-05-23 | 10.22 | $10.42 | 186240 |
| 2022-05-20 | 10.13 | $10.49 | 71745 |
| 2022-05-19 | 9.99 | $10.48 | 55006 |
| 2022-05-18 | 9.83 | $10.25 | 21829 |
| 2022-05-17 | 9.71 | $10.22 | 44000 |
| 2022-05-16 | 9.58 | $9.92 | 25900 |
| 2022-05-13 | 9.51 | $9.78 | 57218 |
| 2022-05-12 | 9.48 | $9.71 | 10300 |
| 2022-05-11 | 9.46 | $9.88 | 35200 |
| 2022-05-10 | 9.40 | $9.24 | 99005 |
| 2022-05-09 | 9.52 | $9.22 | 71716 |
| 2022-05-06 | 9.69 | $9.52 | 52329 |
| 2022-05-05 | 9.80 | $9.60 | 16800 |
| 2022-05-04 | 9.91 | $9.96 | 59300 |
| 2022-05-03 | 9.94 | $9.67 | 35835 |
| 2022-05-02 | 10.06 | $9.75 | 134630 |
| 2022-04-29 | 10.19 | $9.83 | 39732 |
| 2022-04-28 | 10.33 | $10.24 | 21500 |
| 2022-04-27 | 10.36 | $10.45 | 120102 |
| 2022-04-26 | 10.34 | $10.49 | 70000 |
| 2022-04-25 | 10.29 | $10.49 | 43700 |
| 2022-04-22 | 10.24 | $10.28 | 15808 |
| 2022-04-21 | 10.25 | $10.21 | 27200 |
| 2022-04-20 | 10.27 | $10.20 | 51246 |
| 2022-04-19 | 10.31 | $10.30 | 72748 |
| 2022-04-18 | 10.32 | $10.20 | 12400 |
| 2022-04-14 | 10.37 | $10.08 | 27044 |
| 2022-04-13 | 10.47 | $10.19 | 44900 |
| 2022-04-12 | 10.55 | $10.38 | 45115 |
| 2022-04-11 | 10.59 | $10.33 | 36406 |
| 2022-04-08 | 10.65 | $10.38 | 28212 |
| 2022-04-07 | 10.71 | $10.49 | 39233 |
| 2022-04-06 | 10.74 | $10.53 | 37811 |
| 2022-04-05 | 10.76 | $10.52 | 24800 |
| 2022-04-04 | 10.78 | $10.59 | 56800 |
| 2022-04-01 | 10.78 | $10.56 | 57200 |
| 2022-03-31 | 10.79 | $10.55 | 84300 |
| 2022-03-30 | 10.80 | $10.60 | 56140 |
| 2022-03-29 | 10.79 | $10.62 | 153900 |
| 2022-03-28 | 10.77 | $10.67 | 61819 |
| 2022-03-25 | 10.72 | $10.61 | 78100 |
| 2022-03-24 | 10.67 | $10.72 | 48700 |
| 2022-03-23 | 10.57 | $10.77 | 87300 |
| 2022-03-22 | 10.43 | $10.83 | 90212 |
| 2022-03-21 | 10.24 | $10.56 | 103401 |
| 2022-03-18 | 10.09 | $10.56 | 122833 |
| 2022-03-17 | 9.90 | $10.19 | 118300 |
| 2022-03-16 | 9.79 | $10.03 | 84707 |
| 2022-03-15 | 9.70 | $10.15 | 126600 |
| 2022-03-14 | 9.56 | $9.69 | 96329 |
| 2022-03-11 | 9.53 | $9.51 | 40704 |
| 2022-03-10 | 9.55 | $9.64 | 73732 |
| 2022-03-09 | 9.54 | $9.89 | 95900 |
| 2022-03-08 | 9.46 | $9.71 | 172800 |
| 2022-03-07 | 9.41 | $9.04 | 392400 |
| 2022-03-04 | 9.56 | $9.55 | 84720 |
| 2022-03-03 | 9.60 | $9.65 | 77600 |
| 2022-03-02 | 9.61 | $9.61 | 49400 |
| 2022-03-01 | 9.63 | $9.56 | 99838 |
| 2022-02-28 | 9.68 | $9.67 | 53844 |
| 2022-02-25 | 9.71 | $9.62 | 32216 |
| 2022-02-24 | 9.77 | $9.72 | 142600 |
| 2022-02-23 | 9.80 | $9.70 | 68400 |
| 2022-02-22 | 9.85 | $9.70 | 102900 |
| 2022-02-18 | 9.92 | $9.70 | 129609 |
| 2022-02-17 | 10.00 | $9.77 | 101444 |
| 2022-02-16 | 10.07 | $9.91 | 102300 |
| 2022-02-15 | 10.12 | $10.00 | 160300 |
| 2022-02-14 | 10.15 | $9.97 | 81439 |
| 2022-02-11 | 10.20 | $10.08 | 267700 |
| 2022-02-10 | 10.22 | $10.27 | 126800 |
| 2022-02-09 | 10.18 | $10.18 | 152334 |
| 2022-02-08 | 10.17 | $10.05 | 146200 |
| 2022-02-07 | 10.19 | $10.24 | 51646 |
| 2022-02-04 | 10.16 | $10.65 | 189700 |
| 2022-02-03 | 9.99 | $10.23 | 86314 |
| 2022-02-02 | 9.92 | $10.28 | 97200 |
| 2022-02-01 | 9.81 | $10.50 | 400441 |
| 2022-01-31 | 9.62 | $10.24 | 825300 |
| 2022-01-28 | 9.47 | $9.61 | 228523 |
| 2022-01-27 | 9.50 | $9.69 | 281067 |
| 2022-01-26 | 9.51 | $9.57 | 180116 |
| 2022-01-25 | 9.57 | $9.64 | 311701 |
| 2022-01-24 | 9.62 | $9.80 | 570400 |
| 2022-01-21 | 9.64 | $9.95 | 337300 |
| 2022-01-20 | 9.62 | $9.55 | 354208 |
| 2022-01-19 | 9.74 | $9.94 | 335400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.08
2026-07-31
Close Price
$14.84
Vol: 128686
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.23
Average
50.66
Maximum
76.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 60.08 | $14.84 | 128686 |
| 2026-07-30 | 60.20 | $14.85 | 958422 |
| 2026-07-29 | 61.14 | $14.93 | 1.3M |
| 2026-07-28 | 61.59 | $14.97 | 1.9M |
| 2026-07-27 | 61.04 | $14.89 | 1.5M |
| 2026-07-24 | 56.88 | $14.32 | 823600 |
| 2026-07-23 | 52.57 | $13.81 | 1.4M |
| 2026-07-22 | 53.26 | $13.88 | 1.1M |
| 2026-07-21 | 56.61 | $14.21 | 1.6M |
| 2026-07-20 | 54.47 | $13.95 | 678600 |
| 2026-07-17 | 54.05 | $13.90 | 1.4M |
| 2026-07-16 | 59.51 | $14.43 | 2.0M |
| 2026-07-15 | 50.68 | $13.44 | 1.0M |
| 2026-07-14 | 45.93 | $13.02 | 789208 |
| 2026-07-13 | 47.37 | $13.16 | 1.0M |
| 2026-07-10 | 50.38 | $13.44 | 1.2M |
| 2026-07-09 | 51.84 | $13.57 | 878900 |
| 2026-07-08 | 49.61 | $13.36 | 1.3M |
| 2026-07-07 | 52.46 | $13.62 | 1.8M |
| 2026-07-06 | 51.02 | $13.48 | 1.5M |
| 2026-07-02 | 47.68 | $13.17 | 1.2M |
| 2026-07-01 | 45.63 | $12.99 | 883142 |
| 2026-06-30 | 45.91 | $13.02 | 1.7M |
| 2026-06-29 | 44.26 | $12.87 | 1.5M |
| 2026-06-26 | 46.80 | $13.15 | 3.2M |
| 2026-06-25 | 44.08 | $12.90 | 1.2M |
| 2026-06-24 | 45.95 | $13.11 | 1.4M |
| 2026-06-23 | 46.04 | $13.12 | 1.1M |
| 2026-06-22 | 49.67 | $13.52 | 1.3M |
| 2026-06-18 | 53.15 | $13.87 | 1.6M |
| 2026-06-17 | 53.56 | $13.91 | 1.4M |
| 2026-06-16 | 59.89 | $14.49 | 984909 |
| 2026-06-15 | 63.32 | $14.77 | 1.2M |
| 2026-06-12 | 62.81 | $14.70 | 1.4M |
| 2026-06-11 | 65.26 | $14.90 | 2.2M |
| 2026-06-10 | 61.72 | $14.40 | 2.4M |
| 2026-06-09 | 66.62 | $14.78 | 2.3M |
| 2026-06-08 | 67.15 | $14.82 | 1.1M |
| 2026-06-05 | 66.05 | $14.65 | 1.6M |
| 2026-06-04 | 69.55 | $14.92 | 1.5M |
| 2026-06-03 | 68.44 | $14.73 | 1.8M |
| 2026-06-02 | 67.66 | $14.60 | 1.8M |
| 2026-06-01 | 67.02 | $14.49 | 1.2M |
| 2026-05-29 | 69.55 | $14.70 | 1.3M |
| 2026-05-28 | 72.26 | $14.92 | 1.6M |
| 2026-05-27 | 69.65 | $14.41 | 941029 |
| 2026-05-26 | 65.20 | $13.68 | 727500 |
| 2026-05-22 | 62.48 | $13.30 | 357913 |
| 2026-05-21 | 63.10 | $13.35 | 684442 |
| 2026-05-20 | 63.45 | $13.38 | 801800 |
| 2026-05-19 | 56.80 | $12.52 | 721400 |
| 2026-05-18 | 58.81 | $12.69 | 480000 |
| 2026-05-15 | 57.89 | $12.58 | 447300 |
| 2026-05-14 | 59.03 | $12.68 | 976436 |
| 2026-05-13 | 59.36 | $12.71 | 633600 |
| 2026-05-12 | 56.90 | $12.39 | 614722 |
| 2026-05-11 | 58.16 | $12.51 | 846500 |
| 2026-05-08 | 65.57 | $13.16 | 889100 |
| 2026-05-07 | 64.85 | $13.05 | 1.1M |
| 2026-05-06 | 64.14 | $12.94 | 1.2M |
| 2026-05-05 | 58.12 | $12.12 | 480248 |
| 2026-05-04 | 55.62 | $11.83 | 628600 |
| 2026-05-01 | 63.16 | $12.44 | 1.3M |
| 2026-04-30 | 60.49 | $12.12 | 1.1M |
| 2026-04-29 | 54.52 | $11.51 | 706445 |
| 2026-04-28 | 58.37 | $11.79 | 678010 |
| 2026-04-27 | 59.79 | $11.89 | 1.1M |
| 2026-04-24 | 60.78 | $11.96 | 1.1M |
| 2026-04-23 | 60.78 | $11.96 | 577930 |
| 2026-04-22 | 61.57 | $12.02 | 719600 |
| 2026-04-21 | 63.13 | $12.14 | 578400 |
| 2026-04-20 | 65.90 | $12.35 | 594340 |
| 2026-04-17 | 64.49 | $12.15 | 636413 |
| 2026-04-16 | 59.75 | $11.55 | 396522 |
| 2026-04-15 | 59.32 | $11.50 | 552022 |
| 2026-04-14 | 59.80 | $11.54 | 618327 |
| 2026-04-13 | 59.17 | $11.46 | 460137 |
| 2026-04-10 | 59.73 | $11.51 | 507000 |
| 2026-04-09 | 60.16 | $11.55 | 753100 |
| 2026-04-08 | 56.41 | $11.05 | 676100 |
| 2026-04-07 | 50.48 | $10.38 | 696200 |
| 2026-04-06 | 54.02 | $10.72 | 540900 |
| 2026-04-02 | 52.44 | $10.55 | 732508 |
| 2026-04-01 | 55.77 | $10.86 | 843718 |
| 2026-03-31 | 51.62 | $10.42 | 572000 |
| 2026-03-30 | 45.31 | $9.85 | 732800 |
| 2026-03-27 | 44.21 | $9.76 | 536331 |
| 2026-03-26 | 45.66 | $9.91 | 628700 |
| 2026-03-25 | 48.89 | $10.23 | 495000 |
| 2026-03-24 | 48.89 | $10.23 | 867346 |
| 2026-03-23 | 46.54 | $10.01 | 801600 |
| 2026-03-20 | 42.79 | $9.68 | 1.5M |
| 2026-03-19 | 37.35 | $9.25 | 795800 |
| 2026-03-18 | 39.51 | $9.51 | 678300 |
| 2026-03-17 | 41.62 | $9.75 | 560510 |
| 2026-03-16 | 42.98 | $9.90 | 837407 |
| 2026-03-13 | 40.52 | $9.70 | 720443 |
| 2026-03-12 | 43.65 | $10.05 | 834030 |
| 2026-03-11 | 48.78 | $10.55 | 399743 |
| 2026-03-10 | 50.71 | $10.72 | 477128 |
| 2026-03-09 | 47.09 | $10.41 | 812900 |
| 2026-03-06 | 47.73 | $10.47 | 729200 |
| 2026-03-05 | 49.78 | $10.66 | 734024 |
| 2026-03-04 | 53.08 | $10.95 | 769422 |
| 2026-03-03 | 53.90 | $11.02 | 776500 |
| 2026-03-02 | 57.26 | $11.30 | 1.1M |
| 2026-02-27 | 56.99 | $11.27 | 740124 |
| 2026-02-26 | 61.06 | $11.60 | 449005 |
| 2026-02-25 | 61.06 | $11.60 | 1.2M |
| 2026-02-24 | 56.84 | $11.10 | 802400 |
| 2026-02-23 | 56.66 | $11.08 | 788140 |
| 2026-02-20 | 61.10 | $11.45 | 688400 |
| 2026-02-19 | 61.23 | $11.46 | 812200 |
| 2026-02-18 | 59.68 | $11.26 | 825000 |
| 2026-02-17 | 67.04 | $11.84 | 1.6M |
| 2026-02-13 | 60.69 | $11.04 | 416700 |
| 2026-02-12 | 60.14 | $10.98 | 691201 |
| 2026-02-11 | 58.59 | $10.81 | 409336 |
| 2026-02-10 | 58.14 | $10.76 | 827465 |
| 2026-02-09 | 55.74 | $10.50 | 451518 |
| 2026-02-06 | 54.69 | $10.39 | 703133 |
| 2026-02-05 | 51.10 | $10.03 | 864812 |
| 2026-02-04 | 47.59 | $9.71 | 645100 |
| 2026-02-03 | 42.71 | $9.31 | 1.3M |
| 2026-02-02 | 38.50 | $9.00 | 834400 |
| 2026-01-30 | 33.88 | $8.69 | 1.2M |
| 2026-01-29 | 35.95 | $8.94 | 566900 |
| 2026-01-28 | 34.74 | $8.86 | 875511 |
| 2026-01-27 | 38.26 | $9.27 | 626600 |
| 2026-01-26 | 41.37 | $9.59 | 492800 |
| 2026-01-23 | 41.68 | $9.62 | 662016 |
| 2026-01-22 | 44.23 | $9.87 | 688900 |
| 2026-01-21 | 46.17 | $10.05 | 1.1M |
| 2026-01-20 | 39.30 | $9.56 | 1.3M |
| 2026-01-16 | 39.30 | $9.56 | 2.2M |
| 2026-01-15 | 59.85 | $11.02 | 471300 |
| 2026-01-14 | 57.38 | $10.85 | 344100 |
| 2026-01-13 | 56.64 | $10.80 | 497500 |
| 2026-01-12 | 54.68 | $10.67 | 548646 |
| 2026-01-09 | 57.92 | $10.84 | 794131 |
| 2026-01-08 | 57.50 | $10.81 | 646803 |
| 2026-01-07 | 52.18 | $10.46 | 427141 |
| 2026-01-06 | 56.82 | $10.70 | 610400 |
| 2026-01-05 | 51.91 | $10.41 | 632742 |
| 2026-01-02 | 52.30 | $10.43 | 565107 |
| 2025-12-31 | 49.04 | $10.25 | 283826 |
| 2025-12-30 | 50.31 | $10.32 | 247300 |
| 2025-12-29 | 51.58 | $10.39 | 292527 |
| 2025-12-26 | 53.04 | $10.47 | 236511 |
| 2025-12-24 | 52.88 | $10.46 | 175902 |
| 2025-12-23 | 54.80 | $10.57 | 434600 |
| 2025-12-22 | 55.86 | $10.63 | 506043 |
| 2025-12-19 | 55.72 | $10.62 | 941834 |
| 2025-12-18 | 52.26 | $10.37 | 726706 |
| 2025-12-17 | 50.49 | $10.25 | 383400 |
| 2025-12-16 | 50.64 | $10.26 | 492600 |
| 2025-12-15 | 51.50 | $10.32 | 666318 |
| 2025-12-12 | 53.52 | $10.46 | 545306 |
| 2025-12-11 | 56.37 | $10.65 | 552600 |
| 2025-12-10 | 53.26 | $10.40 | 631746 |
| 2025-12-09 | 50.73 | $10.21 | 983200 |
| 2025-12-08 | 55.38 | $10.52 | 438300 |
| 2025-12-05 | 57.32 | $10.64 | 427907 |
| 2025-12-04 | 56.96 | $10.61 | 808014 |
| 2025-12-03 | 61.71 | $10.90 | 596000 |
| 2025-12-02 | 58.66 | $10.63 | 857100 |
| 2025-12-01 | 57.72 | $10.55 | 821118 |
| 2025-11-28 | 59.66 | $10.67 | 376113 |
| 2025-11-26 | 60.31 | $10.71 | 653723 |
| 2025-11-25 | 58.50 | $10.54 | 691746 |
| 2025-11-24 | 56.03 | $10.32 | 647712 |
| 2025-11-21 | 54.88 | $10.22 | 544588 |
| 2025-11-20 | 50.14 | $9.84 | 417612 |
| 2025-11-19 | 48.24 | $9.70 | 319500 |
| 2025-11-18 | 50.88 | $9.90 | 613200 |
| 2025-11-17 | 48.19 | $9.70 | 321407 |
| 2025-11-14 | 49.34 | $9.79 | 392914 |
| 2025-11-13 | 50.49 | $9.88 | 889630 |
| 2025-11-12 | 57.88 | $10.40 | 315023 |
| 2025-11-11 | 55.50 | $10.20 | 583900 |
| 2025-11-10 | 52.71 | $9.98 | 335700 |
| 2025-11-07 | 50.43 | $9.81 | 386307 |
| 2025-11-06 | 49.61 | $9.75 | 466527 |
| 2025-11-05 | 53.97 | $10.06 | 435700 |
| 2025-11-04 | 51.07 | $9.84 | 403600 |
| 2025-11-03 | 52.79 | $9.96 | 567308 |
| 2025-10-31 | 56.57 | $10.21 | 517010 |
| 2025-10-30 | 57.83 | $10.29 | 429148 |
| 2025-10-29 | 58.76 | $10.35 | 630700 |
| 2025-10-28 | 59.36 | $10.39 | 406328 |
| 2025-10-27 | 60.70 | $10.48 | 582013 |
| 2025-10-24 | 60.32 | $10.44 | 1.2M |
| 2025-10-23 | 60.23 | $10.43 | 630521 |
| 2025-10-22 | 57.66 | $10.15 | 632600 |
| 2025-10-21 | 62.01 | $10.47 | 935367 |
| 2025-10-20 | 62.72 | $10.52 | 739113 |
| 2025-10-17 | 62.06 | $10.44 | 1.1M |
| 2025-10-16 | 58.24 | $10.00 | 1.0M |
| 2025-10-15 | 55.32 | $9.70 | 1.2M |
| 2025-10-14 | 53.78 | $9.55 | 2.0M |
| 2025-10-13 | 44.19 | $8.76 | 740900 |
| 2025-10-10 | 45.44 | $8.87 | 1.0M |
| 2025-10-09 | 57.14 | $9.71 | 811800 |
| 2025-10-08 | 65.10 | $10.13 | 291500 |
| 2025-10-07 | 65.51 | $10.15 | 470921 |
| 2025-10-06 | 66.72 | $10.21 | 494900 |
| 2025-10-03 | 69.98 | $10.37 | 698600 |
| 2025-10-02 | 67.83 | $10.14 | 847900 |
| 2025-10-01 | 62.12 | $9.63 | 1.2M |
| 2025-09-30 | 59.72 | $9.45 | 989332 |
| 2025-09-29 | 55.23 | $9.15 | 615409 |
| 2025-09-26 | 54.43 | $9.10 | 489833 |
| 2025-09-25 | 54.99 | $9.13 | 679304 |
| 2025-09-24 | 62.58 | $9.50 | 461627 |
| 2025-09-23 | 64.17 | $9.57 | 1.0M |
| 2025-09-22 | 62.48 | $9.44 | 690801 |
| 2025-09-19 | 63.80 | $9.50 | 796400 |
| 2025-09-18 | 67.86 | $9.68 | 2.1M |
| 2025-09-17 | 63.85 | $9.35 | 1.5M |
| 2025-09-16 | 63.85 | $9.35 | 838100 |
| 2025-09-15 | 64.96 | $9.40 | 1.4M |
| 2025-09-12 | 55.21 | $8.74 | 573700 |
| 2025-09-11 | 57.99 | $8.86 | 506400 |
| 2025-09-10 | 58.70 | $8.89 | 629500 |
| 2025-09-09 | 61.54 | $9.01 | 784152 |
| 2025-09-08 | 61.77 | $9.02 | 1.0M |
| 2025-09-05 | 61.77 | $9.02 | 1.5M |
| 2025-09-04 | 57.33 | $8.72 | 1.1M |
| 2025-09-03 | 51.44 | $8.39 | 758000 |
| 2025-09-02 | 48.79 | $8.26 | 515738 |
| 2025-08-29 | 52.56 | $8.44 | 754200 |
| 2025-08-28 | 51.37 | $8.38 | 649813 |
| 2025-08-27 | 49.77 | $8.30 | 599247 |
| 2025-08-26 | 48.98 | $8.26 | 652939 |
| 2025-08-25 | 47.80 | $8.20 | 460800 |
| 2025-08-22 | 48.69 | $8.25 | 751900 |
| 2025-08-21 | 42.14 | $7.93 | 580700 |
| 2025-08-20 | 43.97 | $8.04 | 575847 |
| 2025-08-19 | 43.97 | $8.04 | 630100 |
| 2025-08-18 | 43.16 | $8.00 | 564847 |
| 2025-08-15 | 44.07 | $8.06 | 405400 |
| 2025-08-14 | 44.97 | $8.12 | 845129 |
| 2025-08-13 | 46.17 | $8.20 | 585600 |
| 2025-08-12 | 40.95 | $7.92 | 560305 |
| 2025-08-11 | 36.57 | $7.71 | 511111 |
| 2025-08-08 | 38.38 | $7.85 | 669800 |
| 2025-08-07 | 36.90 | $7.78 | 667349 |
| 2025-08-06 | 37.14 | $7.80 | 665500 |
| 2025-08-05 | 36.15 | $7.75 | 1.6M |
| 2025-08-04 | 37.38 | $7.86 | 1.3M |
| 2025-08-01 | 35.28 | $7.75 | 909944 |
| 2025-07-31 | 38.52 | $8.04 | 1.4M |
| 2025-07-30 | 43.33 | $8.41 | 1.1M |
| 2025-07-29 | 48.46 | $8.74 | 1.2M |
| 2025-07-28 | 54.18 | $9.05 | 554200 |
| 2025-07-25 | 56.43 | $9.16 | 678809 |
| 2025-07-24 | 57.05 | $9.19 | 936700 |
| 2025-07-23 | 63.85 | $9.50 | 1.1M |
| 2025-07-22 | 57.84 | $9.11 | 913525 |
| 2025-07-21 | 54.92 | $8.95 | 568400 |
| 2025-07-18 | 56.55 | $9.02 | 917900 |
| 2025-07-17 | 55.47 | $8.96 | 852830 |
| 2025-07-16 | 54.03 | $8.88 | 917500 |
| 2025-07-15 | 49.78 | $8.66 | 640400 |
| 2025-07-14 | 52.72 | $8.80 | 559323 |
| 2025-07-11 | 54.25 | $8.87 | 861902 |
| 2025-07-10 | 60.15 | $9.12 | 1.1M |
| 2025-07-09 | 57.14 | $8.95 | 1.9M |
| 2025-07-08 | 61.01 | $9.10 | 1.2M |
| 2025-07-07 | 59.08 | $8.99 | 937600 |
| 2025-07-03 | 63.41 | $9.15 | 668636 |
| 2025-07-02 | 60.11 | $8.96 | 1.1M |
| 2025-07-01 | 55.93 | $8.75 | 1.2M |
| 2025-06-30 | 51.32 | $8.55 | 1.4M |
| 2025-06-27 | 51.32 | $8.55 | 13.6M |
| 2025-06-26 | 52.56 | $8.60 | 3.5M |
| 2025-06-25 | 58.18 | $8.81 | 3.8M |
| 2025-06-24 | 59.03 | $8.84 | 1.1M |
| 2025-06-23 | 57.03 | $8.74 | 912200 |
| 2025-06-20 | 59.81 | $8.84 | 1.1M |
| 2025-06-18 | 66.58 | $9.06 | 702100 |
| 2025-06-17 | 66.25 | $9.04 | 658441 |
| 2025-06-16 | 66.25 | $9.04 | 990300 |
| 2025-06-13 | 59.37 | $8.66 | 4.0M |
| 2025-06-12 | 59.16 | $8.65 | 667337 |
| 2025-06-11 | 58.14 | $8.60 | 452029 |
| 2025-06-10 | 61.03 | $8.70 | 552930 |
| 2025-06-09 | 59.90 | $8.64 | 709900 |
| 2025-06-06 | 57.54 | $8.52 | 589904 |
| 2025-06-05 | 58.08 | $8.54 | 642300 |
| 2025-06-04 | 59.14 | $8.58 | 512900 |
| 2025-06-03 | 57.68 | $8.50 | 385907 |
| 2025-06-02 | 57.92 | $8.51 | 776403 |
| 2025-05-30 | 60.11 | $8.60 | 947900 |
| 2025-05-29 | 61.33 | $8.65 | 849200 |
| 2025-05-28 | 58.27 | $8.46 | 803400 |
| 2025-05-27 | 59.45 | $8.51 | 1.3M |
| 2025-05-23 | 57.83 | $8.41 | 2.0M |
| 2025-05-22 | 59.40 | $8.48 | 872648 |
| 2025-05-21 | 59.85 | $8.50 | 695364 |
| 2025-05-20 | 61.82 | $8.59 | 750700 |
| 2025-05-19 | 61.69 | $8.58 | 644203 |
| 2025-05-16 | 63.15 | $8.65 | 715003 |
| 2025-05-15 | 64.61 | $8.72 | 849615 |
| 2025-05-14 | 64.39 | $8.70 | 1.1M |
| 2025-05-13 | 65.37 | $8.75 | 979500 |
| 2025-05-12 | 63.13 | $8.54 | 815100 |
| 2025-05-09 | 59.72 | $8.25 | 535800 |
| 2025-05-08 | 59.72 | $8.25 | 493013 |
| 2025-05-07 | 56.18 | $7.97 | 793400 |
| 2025-05-06 | 55.38 | $7.91 | 764625 |
| 2025-05-05 | 58.77 | $8.11 | 3.4M |
| 2025-05-02 | 56.63 | $7.94 | 477349 |
| 2025-05-01 | 55.46 | $7.85 | 738809 |
| 2025-04-30 | 57.08 | $7.95 | 513300 |
| 2025-04-29 | 56.96 | $7.94 | 1.0M |
| 2025-04-28 | 56.27 | $7.88 | 1.1M |
| 2025-04-25 | 58.50 | $8.03 | 3.0M |
| 2025-04-24 | 54.62 | $7.69 | 1.2M |
| 2025-04-23 | 51.32 | $7.43 | 1.2M |
| 2025-04-22 | 46.94 | $7.12 | 605800 |
| 2025-04-21 | 45.28 | $7.01 | 511300 |
| 2025-04-17 | 43.91 | $6.92 | 619200 |
| 2025-04-16 | 43.01 | $6.86 | 821300 |
| 2025-04-15 | 42.87 | $6.85 | 554219 |
| 2025-04-14 | 42.87 | $6.85 | 876908 |
| 2025-04-11 | 42.47 | $6.82 | 970600 |
| 2025-04-10 | 40.10 | $6.64 | 866113 |
| 2025-04-09 | 43.92 | $7.04 | 1.7M |
| 2025-04-08 | 30.39 | $6.18 | 1.1M |
| 2025-04-07 | 33.03 | $6.48 | 1.3M |
| 2025-04-04 | 34.16 | $6.60 | 1.5M |
| 2025-04-03 | 31.76 | $6.47 | 1.2M |
| 2025-04-02 | 41.92 | $7.38 | 660709 |
| 2025-04-01 | 41.72 | $7.37 | 875728 |
| 2025-03-31 | 42.12 | $7.40 | 1.3M |
| 2025-03-28 | 46.06 | $7.68 | 1.5M |
| 2025-03-27 | 47.26 | $7.76 | 1.9M |
| 2025-03-26 | 33.23 | $7.08 | 1.1M |
| 2025-03-25 | 34.51 | $7.18 | 915502 |
| 2025-03-24 | 36.24 | $7.31 | 427401 |
| 2025-03-21 | 34.31 | $7.23 | 397600 |
| 2025-03-20 | 35.59 | $7.33 | 549433 |
| 2025-03-19 | 35.71 | $7.34 | 1.3M |
| 2025-03-18 | 33.94 | $7.26 | 544000 |
| 2025-03-17 | 35.57 | $7.40 | 1.1M |
| 2025-03-14 | 33.84 | $7.32 | 1.5M |
| 2025-03-13 | 30.75 | $7.18 | 669940 |
| 2025-03-12 | 32.94 | $7.39 | 589071 |
| 2025-03-11 | 33.05 | $7.40 | 1.1M |
| 2025-03-10 | 34.65 | $7.55 | 684800 |
| 2025-03-07 | 37.90 | $7.83 | 1.4M |
| 2025-03-06 | 40.34 | $8.02 | 960629 |
| 2025-03-05 | 42.97 | $8.21 | 262800 |
| 2025-03-04 | 41.05 | $8.11 | 495700 |
| 2025-03-03 | 44.31 | $8.34 | 421834 |
| 2025-02-28 | 45.97 | $8.45 | 832611 |
| 2025-02-27 | 48.32 | $8.60 | 1.0M |
| 2025-02-26 | 49.11 | $8.65 | 946516 |
| 2025-02-25 | 50.21 | $8.72 | 619900 |
| 2025-02-24 | 48.00 | $8.58 | 791904 |
| 2025-02-21 | 50.43 | $8.74 | 781037 |
| 2025-02-20 | 52.47 | $8.87 | 424343 |
| 2025-02-19 | 54.07 | $8.97 | 521200 |
| 2025-02-18 | 54.07 | $8.97 | 913029 |
| 2025-02-14 | 53.43 | $8.92 | 822800 |
| 2025-02-13 | 55.96 | $9.09 | 495900 |
| 2025-02-12 | 56.25 | $9.11 | 495296 |
| 2025-02-11 | 51.62 | $8.73 | 192000 |
| 2025-02-10 | 52.31 | $8.78 | 288945 |
| 2025-02-07 | 52.06 | $8.76 | 265300 |
| 2025-02-06 | 54.87 | $8.97 | 337212 |
| 2025-02-05 | 54.65 | $8.95 | 626900 |
| 2025-02-04 | 57.60 | $9.17 | 724100 |
| 2025-02-03 | 54.07 | $8.84 | 550548 |
| 2025-01-31 | 57.37 | $9.08 | 403300 |
| 2025-01-30 | 62.69 | $9.43 | 598200 |
| 2025-01-29 | 60.40 | $9.20 | 574218 |
| 2025-01-28 | 61.33 | $9.26 | 1.0M |
| 2025-01-27 | 65.49 | $9.52 | 908226 |
| 2025-01-24 | 60.72 | $9.03 | 1.6M |
| 2025-01-23 | 59.19 | $8.89 | 772100 |
| 2025-01-22 | 55.02 | $8.54 | 848919 |
| 2025-01-21 | 61.49 | $8.92 | 1.5M |
| 2025-01-17 | 53.08 | $8.31 | 1.8M |
| 2025-01-16 | 49.83 | $8.12 | 2.2M |
| 2025-01-15 | 41.07 | $7.69 | 192845 |
| 2025-01-14 | 39.43 | $7.62 | 361918 |
| 2025-01-13 | 39.58 | $7.63 | 748200 |
| 2025-01-10 | 41.21 | $7.74 | 544131 |
| 2025-01-08 | 44.19 | $7.93 | 466600 |
| 2025-01-07 | 43.99 | $7.92 | 317839 |
| 2025-01-06 | 45.24 | $8.00 | 615734 |
| 2025-01-03 | 44.49 | $7.96 | 2.0M |
| 2025-01-02 | 45.07 | $8.00 | 501417 |
| 2024-12-31 | 49.06 | $8.26 | 454110 |
| 2024-12-30 | 48.90 | $8.25 | 369000 |
| 2024-12-27 | 50.45 | $8.35 | 555944 |
| 2024-12-26 | 51.07 | $8.39 | 375700 |
| 2024-12-24 | 54.90 | $8.63 | 147000 |
| 2024-12-23 | 53.23 | $8.51 | 840800 |
| 2024-12-20 | 57.97 | $8.79 | 624700 |
| 2024-12-19 | 50.31 | $8.28 | 748800 |
| 2024-12-18 | 50.14 | $8.27 | 547400 |
| 2024-12-17 | 57.60 | $8.67 | 663325 |
| 2024-12-16 | 61.98 | $8.87 | 794800 |
| 2024-12-13 | 60.70 | $8.78 | 674846 |
| 2024-12-12 | 58.65 | $8.64 | 720404 |
| 2024-12-11 | 57.29 | $8.55 | 538500 |
| 2024-12-10 | 56.53 | $8.50 | 667800 |
| 2024-12-09 | 56.39 | $8.49 | 797313 |
| 2024-12-06 | 53.08 | $8.27 | 999200 |
| 2024-12-05 | 52.77 | $8.25 | 1.4M |
| 2024-12-04 | 52.32 | $8.22 | 1.2M |
| 2024-12-03 | 55.66 | $8.42 | 1.2M |
| 2024-12-02 | 52.49 | $8.20 | 1.4M |
| 2024-11-29 | 50.82 | $8.09 | 436018 |
| 2024-11-27 | 47.47 | $7.88 | 469800 |
| 2024-11-26 | 46.48 | $7.82 | 973934 |
| 2024-11-25 | 48.66 | $7.97 | 1.2M |
| 2024-11-22 | 44.18 | $7.70 | 1.4M |
| 2024-11-21 | 43.67 | $7.67 | 922700 |
| 2024-11-20 | 38.61 | $7.39 | 774700 |
| 2024-11-19 | 42.21 | $7.67 | 981400 |
| 2024-11-18 | 39.53 | $7.53 | 607900 |
| 2024-11-15 | 37.17 | $7.41 | 642031 |
| 2024-11-14 | 37.63 | $7.45 | 1.1M |
| 2024-11-13 | 40.02 | $7.65 | 1.3M |
| 2024-11-12 | 37.38 | $7.51 | 1.8M |
| 2024-11-11 | 32.97 | $7.29 | 1.1M |
| 2024-11-08 | 34.88 | $7.47 | 3.7M |
| 2024-11-07 | 34.48 | $7.45 | 5.2M |
| 2024-11-06 | 28.19 | $7.15 | 1.1M |
| 2024-11-05 | 32.32 | $7.57 | 752446 |
| 2024-11-04 | 32.86 | $7.62 | 436633 |
| 2024-11-01 | 32.43 | $7.60 | 664300 |
| 2024-10-31 | 32.43 | $7.60 | 355300 |
| 2024-10-30 | 34.43 | $7.80 | 466800 |
| 2024-10-29 | 35.36 | $7.89 | 887800 |
| 2024-10-28 | 35.87 | $7.94 | 512700 |
| 2024-10-25 | 36.78 | $8.03 | 603906 |
| 2024-10-24 | 37.18 | $8.07 | 833800 |
| 2024-10-23 | 36.69 | $8.04 | 1.4M |
| 2024-10-22 | 36.06 | $8.00 | 698000 |
| 2024-10-21 | 37.39 | $8.15 | 400638 |
| 2024-10-18 | 39.61 | $8.39 | 393200 |
| 2024-10-17 | 38.89 | $8.34 | 404833 |
| 2024-10-16 | 39.15 | $8.37 | 578100 |
| 2024-10-15 | 35.83 | $8.13 | 580500 |
| 2024-10-14 | 40.08 | $8.62 | 236100 |
| 2024-10-11 | 41.70 | $8.79 | 206411 |
| 2024-10-10 | 41.57 | $8.78 | 243500 |
| 2024-10-09 | 42.40 | $8.87 | 302900 |
| 2024-10-08 | 42.40 | $8.87 | 354700 |
| 2024-10-07 | 42.65 | $8.90 | 392120 |
| 2024-10-04 | 42.73 | $8.91 | 486500 |
| 2024-10-03 | 40.47 | $8.70 | 1.3M |
| 2024-10-02 | 43.42 | $9.08 | 495300 |
| 2024-10-01 | 45.06 | $9.28 | 1.2M |
| 2024-09-30 | 50.10 | $9.84 | 901308 |
| 2024-09-27 | 49.23 | $9.75 | 2.4M |
| 2024-09-26 | 44.33 | $9.27 | 1.2M |
| 2024-09-25 | 35.17 | $8.53 | 1.1M |
| 2024-09-24 | 34.06 | $8.45 | 932336 |
| 2024-09-23 | 26.23 | $7.93 | 1.3M |
| 2024-09-20 | 29.71 | $8.47 | 1.2M |
| 2024-09-19 | 31.55 | $8.72 | 1.3M |
| 2024-09-18 | 32.31 | $8.82 | 1.7M |
| 2024-09-17 | 41.06 | $9.75 | 370700 |
| 2024-09-16 | 44.51 | $10.03 | 361000 |
| 2024-09-13 | 43.21 | $9.95 | 270400 |
| 2024-09-12 | 38.63 | $9.68 | 115600 |
| 2024-09-11 | 38.27 | $9.66 | 211219 |
| 2024-09-10 | 35.10 | $9.48 | 361500 |
| 2024-09-09 | 38.21 | $9.78 | 238009 |
| 2024-09-06 | 39.66 | $9.91 | 324041 |
| 2024-09-05 | 43.77 | $10.25 | 257300 |
| 2024-09-04 | 42.61 | $10.18 | 109200 |
| 2024-09-03 | 44.36 | $10.32 | 147700 |
| 2024-08-30 | 47.67 | $10.57 | 264600 |
| 2024-08-29 | 40.96 | $10.17 | 99624 |
| 2024-08-28 | 40.78 | $10.16 | 170336 |
| 2024-08-27 | 44.53 | $10.45 | 150100 |
| 2024-08-26 | 43.85 | $10.41 | 131800 |
| 2024-08-23 | 43.98 | $10.42 | 214543 |
| 2024-08-22 | 41.23 | $10.25 | 220544 |
| 2024-08-21 | 43.12 | $10.41 | 225225 |
| 2024-08-20 | 40.18 | $10.23 | 345300 |
| 2024-08-19 | 41.66 | $10.36 | 258048 |
| 2024-08-16 | 39.89 | $10.25 | 135800 |
| 2024-08-15 | 39.57 | $10.23 | 242349 |
| 2024-08-14 | 38.33 | $10.15 | 261429 |
| 2024-08-13 | 38.52 | $10.17 | 273400 |
| 2024-08-12 | 36.14 | $10.01 | 154135 |
| 2024-08-09 | 37.61 | $10.18 | 332600 |
| 2024-08-08 | 40.85 | $10.53 | 286700 |
| 2024-08-07 | 38.85 | $10.39 | 171900 |
| 2024-08-06 | 41.11 | $10.63 | 248706 |
| 2024-08-05 | 41.69 | $10.69 | 273300 |
| 2024-08-02 | 46.44 | $11.15 | 326500 |
| 2024-08-01 | 43.80 | $10.95 | 231610 |
| 2024-07-31 | 47.71 | $11.30 | 372338 |
| 2024-07-30 | 45.60 | $11.14 | 177225 |
| 2024-07-29 | 45.60 | $11.14 | 146600 |
| 2024-07-26 | 45.35 | $11.12 | 381300 |
| 2024-07-25 | 45.11 | $11.10 | 940445 |
| 2024-07-24 | 33.35 | $10.25 | 782200 |
| 2024-07-23 | 39.27 | $10.88 | 533600 |
| 2024-07-22 | 44.52 | $11.32 | 308625 |
| 2024-07-19 | 41.13 | $11.12 | 189400 |
| 2024-07-18 | 41.13 | $11.12 | 216844 |
| 2024-07-17 | 43.28 | $11.30 | 232125 |
| 2024-07-16 | 37.21 | $10.95 | 461122 |
| 2024-07-15 | 37.87 | $11.01 | 370734 |
| 2024-07-12 | 41.87 | $11.35 | 269916 |
| 2024-07-11 | 40.28 | $11.26 | 483300 |
| 2024-07-10 | 31.61 | $10.82 | 342642 |
| 2024-07-09 | 32.63 | $10.92 | 469900 |
| 2024-07-08 | 36.95 | $11.30 | 196525 |
| 2024-07-05 | 37.70 | $11.36 | 413144 |
| 2024-07-03 | 41.12 | $11.62 | 80400 |
| 2024-07-02 | 38.68 | $11.50 | 301046 |
| 2024-07-01 | 40.97 | $11.67 | 240008 |
| 2024-06-28 | 43.41 | $11.84 | 251416 |
| 2024-06-27 | 41.66 | $11.75 | 231128 |
| 2024-06-26 | 42.35 | $11.80 | 129121 |
| 2024-06-25 | 42.17 | $11.79 | 180500 |
| 2024-06-24 | 43.34 | $11.88 | 163627 |
| 2024-06-21 | 42.84 | $11.85 | 300400 |
| 2024-06-20 | 42.35 | $11.82 | 322001 |
| 2024-06-18 | 40.10 | $11.68 | 159200 |
| 2024-06-17 | 41.08 | $11.77 | 158400 |
| 2024-06-14 | 39.19 | $11.65 | 290400 |
| 2024-06-13 | 42.89 | $11.99 | 350234 |
| 2024-06-12 | 46.04 | $12.25 | 394918 |
| 2024-06-11 | 48.10 | $12.41 | 211800 |
| 2024-06-10 | 47.97 | $12.40 | 254400 |
| 2024-06-07 | 46.61 | $12.30 | 253500 |
| 2024-06-06 | 48.28 | $12.44 | 181838 |
| 2024-06-05 | 49.74 | $12.56 | 281615 |
| 2024-06-04 | 46.01 | $12.27 | 238300 |
| 2024-06-03 | 48.36 | $12.47 | 277821 |
| 2024-05-31 | 46.40 | $12.32 | 272100 |
| 2024-05-30 | 46.52 | $12.33 | 350700 |
| 2024-05-29 | 40.40 | $11.88 | 409500 |
| 2024-05-28 | 46.59 | $12.43 | 335925 |
| 2024-05-24 | 49.05 | $12.62 | 242228 |
| 2024-05-23 | 48.78 | $12.60 | 253022 |
| 2024-05-22 | 49.28 | $12.64 | 313141 |
| 2024-05-21 | 51.53 | $12.82 | 435627 |
| 2024-05-20 | 53.46 | $12.97 | 621600 |
| 2024-05-17 | 56.40 | $13.19 | 486918 |
| 2024-05-16 | 51.82 | $12.79 | 448921 |
| 2024-05-15 | 48.33 | $12.52 | 472500 |
| 2024-05-14 | 50.52 | $12.69 | 340210 |
| 2024-05-13 | 47.74 | $12.48 | 513200 |
| 2024-05-10 | 45.54 | $12.32 | 624500 |
| 2024-05-09 | 50.06 | $12.68 | 672202 |
| 2024-05-08 | 50.46 | $12.71 | 514900 |
| 2024-05-07 | 51.76 | $12.81 | 488200 |
| 2024-05-06 | 51.88 | $12.82 | 474300 |
| 2024-05-03 | 50.62 | $12.71 | 736719 |
| 2024-05-02 | 51.79 | $12.81 | 714400 |
| 2024-05-01 | 47.00 | $12.40 | 742605 |
| 2024-04-30 | 45.74 | $12.30 | 892122 |
| 2024-04-29 | 45.74 | $12.30 | 443200 |
| 2024-04-26 | 42.43 | $12.03 | 420705 |
| 2024-04-25 | 39.98 | $11.84 | 525604 |
| 2024-04-24 | 41.21 | $11.98 | 530804 |
| 2024-04-23 | 40.46 | $11.92 | 832700 |
| 2024-04-22 | 37.98 | $11.72 | 792015 |
| 2024-04-19 | 35.28 | $11.51 | 797921 |
| 2024-04-18 | 36.28 | $11.65 | 1.1M |
| 2024-04-17 | 33.87 | $11.46 | 1.1M |
| 2024-04-16 | 27.86 | $11.02 | 565700 |
| 2024-04-15 | 27.71 | $11.01 | 649859 |
| 2024-04-12 | 29.36 | $11.31 | 785304 |
| 2024-04-11 | 31.49 | $11.67 | 603148 |
| 2024-04-10 | 31.49 | $11.67 | 1.0M |
| 2024-04-09 | 33.57 | $12.01 | 1.1M |
| 2024-04-08 | 34.59 | $12.17 | 3.2M |
| 2024-04-05 | 32.01 | $11.96 | 5.0M |
| 2024-04-04 | 49.46 | $13.94 | 646129 |
| 2024-04-03 | 51.20 | $14.07 | 426689 |
| 2024-04-02 | 51.87 | $14.12 | 691000 |
| 2024-04-01 | 58.53 | $14.58 | 397722 |
| 2024-03-28 | 59.64 | $14.65 | 331903 |
| 2024-03-27 | 58.24 | $14.52 | 512601 |
| 2024-03-26 | 56.71 | $14.38 | 444400 |
| 2024-03-25 | 58.91 | $14.53 | 542600 |
| 2024-03-22 | 60.24 | $14.62 | 1.7M |
| 2024-03-21 | 70.88 | $15.25 | 858922 |
| 2024-03-20 | 68.71 | $14.99 | 703913 |
| 2024-03-19 | 67.66 | $14.87 | 696456 |
| 2024-03-18 | 66.02 | $14.69 | 486620 |
| 2024-03-15 | 66.92 | $14.74 | 555720 |
| 2024-03-14 | 67.78 | $14.79 | 884000 |
| 2024-03-13 | 67.78 | $14.79 | 506027 |
| 2024-03-12 | 66.77 | $14.66 | 646536 |
| 2024-03-11 | 65.00 | $14.44 | 450500 |
| 2024-03-08 | 65.15 | $14.45 | 1.0M |
| 2024-03-07 | 63.13 | $14.20 | 746430 |
| 2024-03-06 | 62.64 | $14.14 | 1.4M |
| 2024-03-05 | 69.73 | $14.62 | 415619 |
| 2024-03-04 | 68.97 | $14.51 | 381640 |
| 2024-03-01 | 69.57 | $14.55 | 442832 |
| 2024-02-29 | 67.90 | $14.30 | 304404 |
| 2024-02-28 | 70.25 | $14.46 | 373200 |
| 2024-02-27 | 67.51 | $14.05 | 252528 |
| 2024-02-26 | 66.80 | $13.95 | 357900 |
| 2024-02-23 | 70.45 | $14.20 | 398100 |
| 2024-02-22 | 70.45 | $14.20 | 749102 |
| 2024-02-21 | 69.30 | $14.01 | 704538 |
| 2024-02-20 | 64.37 | $13.30 | 357000 |
| 2024-02-16 | 61.64 | $12.97 | 338300 |
| 2024-02-15 | 59.97 | $12.78 | 330601 |
| 2024-02-14 | 59.44 | $12.72 | 290800 |
| 2024-02-13 | 55.83 | $12.33 | 275131 |
| 2024-02-12 | 60.28 | $12.67 | 223448 |
| 2024-02-09 | 58.81 | $12.51 | 346021 |
| 2024-02-08 | 59.20 | $12.54 | 451506 |
| 2024-02-07 | 63.46 | $12.86 | 251333 |
| 2024-02-06 | 66.74 | $13.09 | 408339 |
| 2024-02-05 | 68.04 | $13.18 | 456600 |
| 2024-02-02 | 67.64 | $13.12 | 495600 |
| 2024-02-01 | 69.44 | $13.25 | 1.1M |
| 2024-01-31 | 61.53 | $12.19 | 1.0M |
| 2024-01-30 | 54.08 | $11.49 | 388647 |
| 2024-01-29 | 53.95 | $11.48 | 637948 |
| 2024-01-26 | 52.28 | $11.34 | 1.6M |
| 2024-01-25 | 43.17 | $10.69 | 469200 |
| 2024-01-24 | 40.69 | $10.54 | 366900 |
| 2024-01-23 | 42.95 | $10.73 | 682107 |
| 2024-01-22 | 37.95 | $10.44 | 470305 |
| 2024-01-19 | 35.36 | $10.30 | 356200 |
| 2024-01-18 | 34.43 | $10.25 | 401800 |
| 2024-01-17 | 33.15 | $10.18 | 694829 |
| 2024-01-16 | 35.70 | $10.45 | 492000 |
| 2024-01-12 | 40.04 | $10.85 | 454522 |
| 2024-01-11 | 41.85 | $11.00 | 826831 |
| 2024-01-10 | 37.17 | $10.74 | 555544 |
| 2024-01-09 | 44.66 | $11.31 | 1.3M |
| 2024-01-08 | 37.05 | $10.95 | 753200 |
| 2024-01-05 | 36.59 | $10.93 | 483800 |
| 2024-01-04 | 37.37 | $10.99 | 483200 |
| 2024-01-03 | 39.93 | $11.18 | 292400 |
| 2024-01-02 | 41.63 | $11.30 | 273712 |
| 2023-12-29 | 45.82 | $11.57 | 196029 |
| 2023-12-28 | 46.82 | $11.63 | 186033 |
| 2023-12-27 | 46.08 | $11.59 | 140938 |
| 2023-12-26 | 46.23 | $11.60 | 174900 |
| 2023-12-22 | 45.72 | $11.57 | 308100 |
| 2023-12-21 | 46.85 | $11.65 | 313600 |
| 2023-12-20 | 44.39 | $11.50 | 356945 |
| 2023-12-19 | 47.16 | $11.70 | 499900 |
| 2023-12-18 | 45.55 | $11.60 | 659800 |
| 2023-12-15 | 46.76 | $11.69 | 563500 |
| 2023-12-14 | 49.41 | $11.88 | 622400 |
| 2023-12-13 | 47.48 | $11.75 | 810200 |
| 2023-12-12 | 47.33 | $11.74 | 460626 |
| 2023-12-11 | 47.97 | $11.79 | 362539 |
| 2023-12-08 | 48.97 | $11.87 | 411400 |
| 2023-12-07 | 46.31 | $11.67 | 316600 |
| 2023-12-06 | 50.44 | $12.00 | 322300 |
| 2023-12-05 | 51.77 | $12.10 | 606000 |
| 2023-12-04 | 48.55 | $11.85 | 343862 |
| 2023-12-01 | 47.34 | $11.76 | 439900 |
| 2023-11-30 | 43.28 | $11.47 | 311329 |
| 2023-11-29 | 43.50 | $11.49 | 331139 |
| 2023-11-28 | 42.39 | $11.41 | 355392 |
| 2023-11-27 | 44.14 | $11.58 | 251126 |
| 2023-11-24 | 44.97 | $11.66 | 177414 |
| 2023-11-22 | 43.84 | $11.57 | 230300 |
| 2023-11-21 | 40.48 | $11.31 | 489247 |
| 2023-11-20 | 44.68 | $11.74 | 248337 |
| 2023-11-17 | 43.12 | $11.62 | 303400 |
| 2023-11-16 | 40.73 | $11.44 | 242100 |
| 2023-11-15 | 45.35 | $11.90 | 245700 |
| 2023-11-14 | 43.91 | $11.79 | 201023 |
| 2023-11-13 | 37.15 | $11.32 | 239849 |
| 2023-11-10 | 38.75 | $11.49 | 199713 |
| 2023-11-09 | 35.81 | $11.30 | 267600 |
| 2023-11-08 | 39.10 | $11.65 | 240400 |
| 2023-11-07 | 39.49 | $11.69 | 279300 |
| 2023-11-06 | 40.76 | $11.82 | 281800 |
| 2023-11-03 | 39.77 | $11.75 | 265039 |
| 2023-11-02 | 35.22 | $11.44 | 334836 |
| 2023-11-01 | 29.70 | $11.10 | 265616 |
| 2023-10-31 | 29.84 | $11.12 | 323221 |
| 2023-10-30 | 30.25 | $11.18 | 423845 |
| 2023-10-27 | 27.39 | $11.00 | 310904 |
| 2023-10-26 | 28.18 | $11.13 | 391500 |
| 2023-10-25 | 28.73 | $11.22 | 455510 |
| 2023-10-24 | 30.68 | $11.53 | 888800 |
| 2023-10-23 | 36.09 | $12.25 | 409608 |
| 2023-10-20 | 33.62 | $12.09 | 454720 |
| 2023-10-19 | 31.25 | $11.94 | 287309 |
| 2023-10-18 | 29.82 | $11.85 | 401513 |
| 2023-10-17 | 32.69 | $12.25 | 351900 |
| 2023-10-16 | 32.54 | $12.24 | 291823 |
| 2023-10-13 | 32.61 | $12.25 | 430411 |
| 2023-10-12 | 34.46 | $12.51 | 580424 |
| 2023-10-11 | 38.91 | $13.06 | 591514 |
| 2023-10-10 | 40.53 | $13.24 | 289600 |
| 2023-10-09 | 41.07 | $13.30 | 237200 |
| 2023-10-06 | 44.88 | $13.70 | 213100 |
| 2023-10-05 | 41.26 | $13.42 | 294600 |
| 2023-10-04 | 46.44 | $13.92 | 266100 |
| 2023-10-03 | 41.41 | $13.56 | 287040 |
| 2023-10-02 | 47.54 | $14.08 | 248100 |
| 2023-09-29 | 45.17 | $13.92 | 323100 |
| 2023-09-28 | 42.05 | $13.72 | 287200 |
| 2023-09-27 | 40.78 | $13.64 | 405500 |
| 2023-09-26 | 41.54 | $13.71 | 262542 |
| 2023-09-25 | 44.71 | $13.99 | 299339 |
| 2023-09-22 | 40.55 | $13.72 | 278816 |
| 2023-09-21 | 30.00 | $13.15 | 633800 |
| 2023-09-20 | 33.46 | $13.50 | 768743 |
| 2023-09-19 | 40.75 | $14.07 | 624700 |
| 2023-09-18 | 41.19 | $14.10 | 423600 |
| 2023-09-15 | 41.19 | $14.10 | 485600 |
| 2023-09-14 | 40.00 | $14.04 | 397338 |
| 2023-09-13 | 40.26 | $14.06 | 573500 |
| 2023-09-12 | 45.89 | $14.46 | 306600 |
| 2023-09-11 | 46.35 | $14.49 | 182318 |
| 2023-09-08 | 42.51 | $14.28 | 205412 |
| 2023-09-07 | 42.32 | $14.27 | 259500 |
| 2023-09-06 | 45.86 | $14.52 | 169618 |
| 2023-09-05 | 47.69 | $14.64 | 157900 |
| 2023-09-01 | 53.21 | $14.97 | 126100 |
| 2023-08-31 | 53.38 | $14.98 | 135802 |
| 2023-08-30 | 54.78 | $15.06 | 101400 |
| 2023-08-29 | 55.12 | $15.08 | 617728 |
| 2023-08-28 | 52.74 | $14.91 | 444900 |
| 2023-08-25 | 51.88 | $14.85 | 210732 |
| 2023-08-24 | 48.81 | $14.64 | 455528 |
| 2023-08-23 | 53.45 | $14.94 | 417447 |
| 2023-08-22 | 54.60 | $15.01 | 323933 |
| 2023-08-21 | 55.57 | $15.07 | 279700 |
| 2023-08-18 | 55.32 | $15.05 | 665820 |
| 2023-08-17 | 60.37 | $15.36 | 297421 |
| 2023-08-16 | 66.32 | $15.68 | 196000 |
| 2023-08-15 | 68.31 | $15.78 | 328800 |
| 2023-08-14 | 72.90 | $16.00 | 163211 |
| 2023-08-11 | 73.32 | $16.02 | 262833 |
| 2023-08-10 | 73.25 | $16.01 | 215837 |
| 2023-08-09 | 72.82 | $15.95 | 246845 |
| 2023-08-08 | 71.89 | $15.82 | 419400 |
| 2023-08-07 | 70.25 | $15.60 | 170400 |
| 2023-08-04 | 69.32 | $15.48 | 335643 |
| 2023-08-03 | 71.25 | $15.59 | 240825 |
| 2023-08-02 | 72.12 | $15.64 | 234400 |
| 2023-08-01 | 76.74 | $15.90 | 648800 |
| 2023-07-31 | 76.57 | $15.87 | 402130 |
| 2023-07-28 | 75.24 | $15.63 | 637400 |
| 2023-07-27 | 72.93 | $15.25 | 976300 |
| 2023-07-26 | 66.24 | $14.40 | 263229 |
| 2023-07-25 | 65.96 | $14.37 | 244700 |
| 2023-07-24 | 66.13 | $14.38 | 421709 |
| 2023-07-21 | 67.84 | $14.48 | 515722 |
| 2023-07-20 | 64.62 | $14.11 | 505932 |
| 2023-07-19 | 65.64 | $14.17 | 410500 |
| 2023-07-18 | 66.13 | $14.20 | 736805 |
| 2023-07-17 | 69.25 | $14.39 | 276800 |
| 2023-07-14 | 72.14 | $14.56 | 376000 |
| 2023-07-13 | 73.87 | $14.66 | 759046 |
| 2023-07-12 | 72.03 | $14.37 | 966000 |
| 2023-07-11 | 68.54 | $13.89 | 486520 |
| 2023-07-10 | 66.02 | $13.59 | 561303 |
| 2023-07-07 | 63.42 | $13.31 | 713915 |
| 2023-07-06 | 60.01 | $12.98 | 935928 |
| 2023-07-05 | 52.15 | $12.37 | 355646 |
| 2023-07-03 | 54.31 | $12.50 | 164500 |
| 2023-06-30 | 57.44 | $12.68 | 429939 |
| 2023-06-29 | 57.05 | $12.65 | 657900 |
| 2023-06-28 | 56.92 | $12.64 | 810400 |
| 2023-06-27 | 55.05 | $12.49 | 658432 |
| 2023-06-26 | 55.20 | $12.50 | 1.0M |
| 2023-06-23 | 54.48 | $12.44 | 10.5M |
| 2023-06-22 | 45.68 | $11.80 | 732800 |
| 2023-06-21 | 46.22 | $11.84 | 580431 |
| 2023-06-20 | 44.85 | $11.75 | 903600 |
| 2023-06-16 | 41.04 | $11.51 | 361500 |
| 2023-06-15 | 41.16 | $11.52 | 414705 |
| 2023-06-14 | 40.69 | $11.49 | 312500 |
| 2023-06-13 | 41.42 | $11.56 | 384617 |
| 2023-06-12 | 42.02 | $11.62 | 333100 |
| 2023-06-09 | 43.43 | $11.76 | 226403 |
| 2023-06-08 | 43.17 | $11.74 | 299841 |
| 2023-06-07 | 43.65 | $11.79 | 550904 |
| 2023-06-06 | 44.11 | $11.84 | 432200 |
| 2023-06-05 | 43.66 | $11.80 | 309461 |
| 2023-06-02 | 45.31 | $11.99 | 552725 |
| 2023-06-01 | 37.64 | $11.34 | 508433 |
| 2023-05-31 | 37.95 | $11.38 | 726516 |
| 2023-05-30 | 34.48 | $11.11 | 2.0M |
| 2023-05-26 | 44.80 | $12.28 | 1.3M |
| 2023-05-25 | 46.15 | $12.40 | 274211 |
| 2023-05-24 | 40.64 | $12.01 | 280114 |
| 2023-05-23 | 45.26 | $12.42 | 178728 |
| 2023-05-22 | 46.11 | $12.49 | 255300 |
| 2023-05-19 | 38.59 | $12.01 | 332120 |
| 2023-05-18 | 40.97 | $12.22 | 284800 |
| 2023-05-17 | 44.57 | $12.51 | 194505 |
| 2023-05-16 | 43.43 | $12.44 | 205100 |
| 2023-05-15 | 48.58 | $12.82 | 124201 |
| 2023-05-12 | 51.16 | $12.99 | 106217 |
| 2023-05-11 | 48.88 | $12.84 | 113400 |
| 2023-05-10 | 48.88 | $12.84 | 131120 |
| 2023-05-09 | 48.16 | $12.79 | 214700 |
| 2023-05-08 | 47.59 | $12.75 | 2.2M |
| 2023-05-05 | 48.86 | $12.85 | 315414 |
| 2023-05-04 | 45.41 | $12.60 | 639777 |
| 2023-05-03 | 50.31 | $12.98 | 203800 |
| 2023-05-02 | 50.72 | $13.01 | 169400 |
| 2023-05-01 | 50.21 | $12.97 | 124300 |
| 2023-04-28 | 49.71 | $12.93 | 159500 |
| 2023-04-27 | 50.55 | $13.00 | 174416 |
| 2023-04-26 | 50.09 | $12.96 | 234634 |
| 2023-04-25 | 48.96 | $12.86 | 470200 |
| 2023-04-24 | 60.18 | $13.73 | 2.0M |
| 2023-04-21 | 52.59 | $13.09 | 1.5M |
| 2023-04-20 | 48.67 | $12.82 | 115047 |
| 2023-04-19 | 48.52 | $12.81 | 161200 |
| 2023-04-18 | 51.07 | $12.99 | 245900 |
| 2023-04-17 | 51.21 | $13.00 | 300945 |
| 2023-04-14 | 51.48 | $13.02 | 222200 |
| 2023-04-13 | 50.74 | $12.96 | 147200 |
| 2023-04-12 | 47.95 | $12.74 | 144000 |
| 2023-04-11 | 49.03 | $12.83 | 131900 |
| 2023-04-10 | 49.98 | $12.91 | 197728 |
| 2023-04-06 | 41.98 | $12.31 | 365145 |
| 2023-04-05 | 52.31 | $13.09 | 235014 |
| 2023-04-04 | 54.77 | $13.24 | 106600 |
| 2023-04-03 | 59.76 | $13.52 | 166234 |
| 2023-03-31 | 62.06 | $13.64 | 314703 |
| 2023-03-30 | 62.44 | $13.66 | 414912 |
| 2023-03-29 | 61.77 | $13.60 | 220300 |
| 2023-03-28 | 59.00 | $13.36 | 130800 |
| 2023-03-27 | 58.28 | $13.30 | 133500 |
| 2023-03-24 | 55.96 | $13.11 | 115737 |
| 2023-03-23 | 56.12 | $13.12 | 140700 |
| 2023-03-22 | 54.80 | $13.01 | 162000 |
| 2023-03-21 | 59.26 | $13.30 | 209600 |
| 2023-03-20 | 56.35 | $13.05 | 168305 |
| 2023-03-17 | 57.12 | $13.10 | 313737 |
| 2023-03-16 | 56.78 | $13.07 | 149052 |
| 2023-03-15 | 55.56 | $12.96 | 252348 |
| 2023-03-14 | 56.11 | $13.00 | 160400 |
| 2023-03-13 | 55.69 | $12.96 | 219770 |
| 2023-03-10 | 53.39 | $12.74 | 194422 |
| 2023-03-09 | 55.12 | $12.88 | 150600 |
| 2023-03-08 | 58.47 | $13.14 | 176488 |
| 2023-03-07 | 57.34 | $13.02 | 216300 |
| 2023-03-06 | 63.53 | $13.47 | 199500 |
| 2023-03-03 | 63.28 | $13.44 | 143500 |
| 2023-03-02 | 60.43 | $13.11 | 121628 |
| 2023-03-01 | 62.96 | $13.29 | 214800 |
| 2023-02-28 | 60.61 | $13.02 | 468500 |
| 2023-02-27 | 60.61 | $13.02 | 107300 |
| 2023-02-24 | 61.26 | $13.07 | 152600 |
| 2023-02-23 | 63.46 | $13.24 | 170600 |
| 2023-02-22 | 61.53 | $12.99 | 233300 |
| 2023-02-21 | 60.90 | $12.91 | 304215 |
| 2023-02-17 | 66.43 | $13.34 | 365300 |
| 2023-02-16 | 72.07 | $13.73 | 598048 |
| 2023-02-15 | 73.91 | $13.85 | 1.0M |
| 2023-02-14 | 63.86 | $12.47 | 414300 |
| 2023-02-13 | 56.76 | $11.85 | 1.2M |
| 2023-02-10 | 67.06 | $12.36 | 321548 |
| 2023-02-09 | 69.90 | $12.48 | 419600 |
| 2023-02-08 | 68.96 | $12.39 | 374200 |
| 2023-02-07 | 68.02 | $12.30 | 212400 |
| 2023-02-06 | 65.94 | $12.11 | 173600 |
| 2023-02-03 | 65.49 | $12.07 | 385730 |
| 2023-02-02 | 68.72 | $12.22 | 306507 |
| 2023-02-01 | 62.52 | $11.69 | 394903 |
| 2023-01-31 | 59.20 | $11.46 | 422642 |
| 2023-01-30 | 58.89 | $11.44 | 328709 |
| 2023-01-27 | 58.60 | $11.42 | 290809 |
| 2023-01-26 | 55.30 | $11.20 | 741840 |
| 2023-01-25 | 58.10 | $11.34 | 126000 |
| 2023-01-24 | 57.52 | $11.30 | 117800 |
| 2023-01-23 | 58.88 | $11.37 | 116800 |
| 2023-01-20 | 56.80 | $11.22 | 259700 |
| 2023-01-19 | 59.47 | $11.36 | 80000 |
| 2023-01-18 | 57.43 | $11.21 | 303205 |
| 2023-01-17 | 56.74 | $11.16 | 84622 |
| 2023-01-13 | 59.30 | $11.30 | 105742 |
| 2023-01-12 | 56.50 | $11.09 | 131009 |
| 2023-01-11 | 55.82 | $11.04 | 167800 |
| 2023-01-10 | 50.97 | $10.71 | 182325 |
| 2023-01-09 | 53.68 | $10.87 | 153200 |
| 2023-01-06 | 52.94 | $10.82 | 155000 |
| 2023-01-05 | 48.54 | $10.54 | 106537 |
| 2023-01-04 | 44.86 | $10.33 | 224010 |
| 2023-01-03 | 46.21 | $10.42 | 153400 |
| 2022-12-30 | 46.95 | $10.47 | 179300 |
| 2022-12-29 | 42.95 | $10.24 | 99300 |
| 2022-12-28 | 42.59 | $10.22 | 107700 |
| 2022-12-27 | 43.37 | $10.28 | 98700 |
| 2022-12-23 | 38.40 | $10.00 | 85343 |
| 2022-12-22 | 39.58 | $10.10 | 135202 |
| 2022-12-21 | 43.51 | $10.41 | 197639 |
| 2022-12-20 | 42.28 | $10.34 | 131500 |
| 2022-12-19 | 42.28 | $10.34 | 207027 |
| 2022-12-16 | 42.28 | $10.34 | 2.2M |
| 2022-12-15 | 44.66 | $10.54 | 165700 |
| 2022-12-14 | 50.16 | $10.95 | 152300 |
| 2022-12-13 | 53.20 | $11.15 | 194900 |
| 2022-12-12 | 46.77 | $10.73 | 93800 |
| 2022-12-09 | 46.26 | $10.70 | 88100 |
| 2022-12-08 | 50.15 | $10.96 | 105500 |
| 2022-12-07 | 50.46 | $10.98 | 145802 |
| 2022-12-06 | 51.06 | $11.02 | 151217 |
| 2022-12-05 | 56.83 | $11.38 | 205600 |
| 2022-12-02 | 51.96 | $11.04 | 221511 |
| 2022-12-01 | 54.00 | $11.16 | 77800 |
| 2022-11-30 | 51.43 | $10.99 | 199201 |
| 2022-11-29 | 45.47 | $10.64 | 103800 |
| 2022-11-28 | 47.53 | $10.77 | 203917 |
| 2022-11-25 | 48.17 | $10.81 | 91221 |
| 2022-11-23 | 56.85 | $11.29 | 127049 |
| 2022-11-22 | 61.46 | $11.50 | 310815 |
| 2022-11-21 | 62.61 | $11.55 | 479400 |
| 2022-11-18 | 58.32 | $11.26 | 168700 |
| 2022-11-17 | 53.62 | $10.99 | 147900 |
| 2022-11-16 | 53.25 | $10.97 | 60100 |
| 2022-11-15 | 50.01 | $10.80 | 176500 |
| 2022-11-14 | 53.75 | $10.98 | 173600 |
| 2022-11-11 | 53.96 | $10.99 | 103900 |
| 2022-11-10 | 54.17 | $11.00 | 131200 |
| 2022-11-09 | 49.85 | $10.76 | 53100 |
| 2022-11-08 | 54.53 | $10.99 | 89719 |
| 2022-11-07 | 54.74 | $11.00 | 92100 |
| 2022-11-04 | 54.74 | $11.00 | 79800 |
| 2022-11-03 | 54.58 | $10.99 | 35600 |
| 2022-11-02 | 53.65 | $10.93 | 130232 |
| 2022-11-01 | 54.89 | $11.00 | 82624 |
| 2022-10-31 | 54.32 | $10.96 | 179100 |
| 2022-10-28 | 53.47 | $10.90 | 136935 |
| 2022-10-27 | 52.64 | $10.84 | 83100 |
| 2022-10-26 | 53.24 | $10.88 | 58345 |
| 2022-10-25 | 52.59 | $10.83 | 91419 |
| 2022-10-24 | 53.15 | $10.87 | 51600 |
| 2022-10-21 | 53.56 | $10.90 | 70041 |
| 2022-10-20 | 49.80 | $10.59 | 42000 |
| 2022-10-19 | 52.95 | $10.83 | 40147 |
| 2022-10-18 | 51.74 | $10.73 | 67128 |
| 2022-10-17 | 53.85 | $10.89 | 95514 |
| 2022-10-14 | 52.82 | $10.80 | 33100 |
| 2022-10-13 | 54.09 | $10.90 | 88800 |
| 2022-10-12 | 48.58 | $10.43 | 85849 |
| 2022-10-11 | 46.64 | $10.28 | 75542 |
| 2022-10-10 | 48.37 | $10.43 | 54019 |
| 2022-10-07 | 49.78 | $10.55 | 42600 |
| 2022-10-06 | 53.34 | $10.84 | 32000 |
| 2022-10-05 | 51.53 | $10.68 | 57216 |
| 2022-10-04 | 55.65 | $11.00 | 61627 |
| 2022-10-03 | 55.33 | $10.97 | 101704 |
| 2022-09-30 | 52.98 | $10.75 | 73317 |
| 2022-09-29 | 51.55 | $10.62 | 71220 |
| 2022-09-28 | 55.50 | $10.94 | 81723 |
| 2022-09-27 | 53.26 | $10.73 | 54500 |
| 2022-09-26 | 48.21 | $10.30 | 76100 |
| 2022-09-23 | 43.19 | $9.93 | 98241 |
| 2022-09-22 | 45.10 | $10.10 | 50900 |
| 2022-09-21 | 43.71 | $10.00 | 41200 |
| 2022-09-20 | 46.87 | $10.28 | 53901 |
| 2022-09-19 | 49.54 | $10.50 | 71100 |
| 2022-09-16 | 50.03 | $10.54 | 148100 |
| 2022-09-15 | 43.19 | $10.03 | 35900 |
| 2022-09-14 | 44.43 | $10.14 | 42700 |
| 2022-09-13 | 45.80 | $10.26 | 57837 |
| 2022-09-12 | 50.76 | $10.66 | 24700 |
| 2022-09-09 | 49.06 | $10.53 | 42239 |
| 2022-09-08 | 44.27 | $10.19 | 31000 |
| 2022-09-07 | 45.84 | $10.32 | 72144 |
| 2022-09-06 | 39.78 | $9.93 | 45531 |
| 2022-09-02 | 40.66 | $10.01 | 27900 |
| 2022-09-01 | 42.82 | $10.20 | 50529 |
| 2022-08-31 | 43.27 | $10.24 | 42610 |
| 2022-08-30 | 44.06 | $10.31 | 40400 |
| 2022-08-29 | 42.36 | $10.19 | 90200 |
| 2022-08-26 | 46.25 | $10.54 | 57800 |
| 2022-08-25 | 50.27 | $10.86 | 50540 |
| 2022-08-24 | 46.85 | $10.61 | 50120 |
| 2022-08-23 | 44.06 | $10.42 | 41420 |
| 2022-08-22 | 47.28 | $10.68 | 38500 |
| 2022-08-19 | 50.23 | $10.90 | 61000 |
| 2022-08-18 | 51.76 | $11.01 | 33436 |
| 2022-08-17 | 50.05 | $10.88 | 55600 |
| 2022-08-16 | 56.50 | $11.32 | 135135 |
| 2022-08-15 | 54.47 | $11.16 | 59617 |
| 2022-08-12 | 56.67 | $11.30 | 105620 |
| 2022-08-11 | 54.94 | $11.16 | 65026 |
| 2022-08-10 | 54.33 | $11.11 | 77600 |
| 2022-08-09 | 54.47 | $11.12 | 86110 |
| 2022-08-08 | 52.10 | $10.92 | 74600 |
| 2022-08-05 | 53.15 | $11.00 | 29218 |
| 2022-08-04 | 53.66 | $11.04 | 50900 |
| 2022-08-03 | 53.23 | $11.00 | 48841 |
| 2022-08-02 | 49.92 | $10.70 | 37103 |
| 2022-08-01 | 56.37 | $11.21 | 78100 |
| 2022-07-29 | 54.05 | $11.00 | 70414 |
| 2022-07-28 | 54.05 | $11.00 | 69234 |
| 2022-07-27 | 53.84 | $10.98 | 42311 |
| 2022-07-26 | 52.80 | $10.88 | 36421 |
| 2022-07-25 | 53.95 | $10.98 | 60700 |
| 2022-07-22 | 54.74 | $11.05 | 100724 |
| 2022-07-21 | 54.96 | $11.07 | 52400 |
| 2022-07-20 | 52.15 | $10.76 | 49800 |
| 2022-07-19 | 52.45 | $10.79 | 104613 |
| 2022-07-18 | 52.83 | $10.83 | 47727 |
| 2022-07-15 | 54.26 | $10.98 | 69900 |
| 2022-07-14 | 49.62 | $10.44 | 50000 |
| 2022-07-13 | 47.85 | $10.25 | 35100 |
| 2022-07-12 | 48.53 | $10.33 | 60006 |
| 2022-07-11 | 49.28 | $10.42 | 83113 |
| 2022-07-08 | 51.46 | $10.68 | 63128 |
| 2022-07-07 | 51.55 | $10.69 | 143557 |
| 2022-07-06 | 56.12 | $11.22 | 89700 |
| 2022-07-05 | 60.98 | $11.72 | 154900 |
| 2022-07-01 | 56.47 | $11.09 | 200531 |
| 2022-06-30 | 51.96 | $10.55 | 208132 |
| 2022-06-29 | 48.48 | $10.18 | 251300 |
| 2022-06-28 | 53.23 | $10.66 | 103700 |
| 2022-06-27 | 56.63 | $10.97 | 212402 |
| 2022-06-24 | 63.75 | $11.54 | 5.6M |
| 2022-06-23 | 53.40 | $10.48 | 442800 |
| 2022-06-22 | 47.63 | $10.05 | 149900 |
| 2022-06-21 | 53.98 | $10.48 | 215441 |
| 2022-06-17 | 54.62 | $10.52 | 251400 |
| 2022-06-16 | 54.10 | $10.48 | 123600 |
| 2022-06-15 | 52.82 | $10.38 | 107837 |
| 2022-06-14 | 51.13 | $10.25 | 143708 |
| 2022-06-13 | 50.09 | $10.17 | 211000 |
| 2022-06-10 | 53.33 | $10.41 | 119900 |
| 2022-06-09 | 48.59 | $10.05 | 287300 |
| 2022-06-08 | 41.89 | $9.62 | 112348 |
| 2022-06-07 | 45.28 | $9.88 | 54300 |
| 2022-06-06 | 47.68 | $10.05 | 96148 |
| 2022-06-03 | 57.35 | $10.62 | 162100 |
| 2022-06-02 | 57.94 | $10.65 | 131226 |
| 2022-06-01 | 52.02 | $10.27 | 15112 |
| 2022-05-31 | 51.51 | $10.24 | 55512 |
| 2022-05-27 | 52.21 | $10.28 | 24200 |
| 2022-05-26 | 55.65 | $10.47 | 46043 |
| 2022-05-25 | 53.51 | $10.33 | 19500 |
| 2022-05-24 | 57.06 | $10.52 | 47915 |
| 2022-05-23 | 55.59 | $10.42 | 186240 |
| 2022-05-20 | 56.89 | $10.49 | 71745 |
| 2022-05-19 | 56.75 | $10.48 | 55006 |
| 2022-05-18 | 53.52 | $10.25 | 21829 |
| 2022-05-17 | 53.08 | $10.22 | 44000 |
| 2022-05-16 | 48.51 | $9.92 | 25900 |
| 2022-05-13 | 46.18 | $9.78 | 57218 |
| 2022-05-12 | 45.00 | $9.71 | 10300 |
| 2022-05-11 | 47.40 | $9.88 | 35200 |
| 2022-05-10 | 35.01 | $9.24 | 99005 |
| 2022-05-09 | 34.55 | $9.22 | 71716 |
| 2022-05-06 | 38.40 | $9.52 | 52329 |
| 2022-05-05 | 39.52 | $9.60 | 16800 |
| 2022-05-04 | 45.13 | $9.96 | 59300 |
| 2022-05-03 | 38.44 | $9.67 | 35835 |
| 2022-05-02 | 39.71 | $9.75 | 134630 |
| 2022-04-29 | 41.00 | $9.83 | 39732 |
| 2022-04-28 | 48.66 | $10.24 | 21500 |
| 2022-04-27 | 53.54 | $10.45 | 120102 |
| 2022-04-26 | 54.52 | $10.49 | 70000 |
| 2022-04-25 | 54.52 | $10.49 | 43700 |
| 2022-04-22 | 50.17 | $10.28 | 15808 |
| 2022-04-21 | 48.61 | $10.21 | 27200 |
| 2022-04-20 | 48.39 | $10.20 | 51246 |
| 2022-04-19 | 50.43 | $10.30 | 72748 |
| 2022-04-18 | 48.36 | $10.20 | 12400 |
| 2022-04-14 | 45.78 | $10.08 | 27044 |
| 2022-04-13 | 47.86 | $10.19 | 44900 |
| 2022-04-12 | 51.73 | $10.38 | 45115 |
| 2022-04-11 | 50.73 | $10.33 | 36406 |
| 2022-04-08 | 51.75 | $10.38 | 28212 |
| 2022-04-07 | 54.00 | $10.49 | 39233 |
| 2022-04-06 | 54.82 | $10.53 | 37811 |
| 2022-04-05 | 54.66 | $10.52 | 24800 |
| 2022-04-04 | 56.02 | $10.59 | 56800 |
| 2022-04-01 | 55.57 | $10.56 | 57200 |
| 2022-03-31 | 55.42 | $10.55 | 84300 |
| 2022-03-30 | 56.29 | $10.60 | 56140 |
| 2022-03-29 | 56.63 | $10.62 | 153900 |
| 2022-03-28 | 57.44 | $10.67 | 61819 |
| 2022-03-25 | 56.73 | $10.61 | 78100 |
| 2022-03-24 | 58.43 | $10.72 | 48700 |
| 2022-03-23 | 59.20 | $10.77 | 87300 |
| 2022-03-22 | 60.09 | $10.83 | 90212 |
| 2022-03-21 | 57.33 | $10.56 | 103401 |
| 2022-03-18 | 57.33 | $10.56 | 122833 |
| 2022-03-17 | 53.33 | $10.19 | 118300 |
| 2022-03-16 | 51.46 | $10.03 | 84707 |
| 2022-03-15 | 52.97 | $10.15 | 126600 |
| 2022-03-14 | 47.33 | $9.69 | 96329 |
| 2022-03-11 | 44.88 | $9.51 | 40704 |
| 2022-03-10 | 46.36 | $9.64 | 73732 |
| 2022-03-09 | 49.34 | $9.89 | 95900 |
| 2022-03-08 | 47.01 | $9.71 | 172800 |
| 2022-03-07 | 36.72 | $9.04 | 392400 |
| 2022-03-04 | 42.72 | $9.55 | 84720 |
| 2022-03-03 | 44.06 | $9.65 | 77600 |
| 2022-03-02 | 43.39 | $9.61 | 49400 |
| 2022-03-01 | 42.56 | $9.56 | 99838 |
| 2022-02-28 | 43.90 | $9.67 | 53844 |
| 2022-02-25 | 43.13 | $9.62 | 32216 |
| 2022-02-24 | 44.28 | $9.72 | 142600 |
| 2022-02-23 | 44.00 | $9.70 | 68400 |
| 2022-02-22 | 44.00 | $9.70 | 102900 |
| 2022-02-18 | 44.00 | $9.70 | 129609 |
| 2022-02-17 | 44.68 | $9.77 | 101444 |
| 2022-02-16 | 46.04 | $9.91 | 102300 |
| 2022-02-15 | 46.92 | $10.00 | 160300 |
| 2022-02-14 | 46.60 | $9.97 | 81439 |
| 2022-02-11 | 47.60 | $10.08 | 267700 |
| 2022-02-10 | 49.34 | $10.27 | 126800 |
| 2022-02-09 | 48.49 | $10.18 | 152334 |
| 2022-02-08 | 47.28 | $10.05 | 146200 |
| 2022-02-07 | 48.88 | $10.24 | 51646 |
| 2022-02-04 | 52.51 | $10.65 | 189700 |
| 2022-02-03 | 48.81 | $10.23 | 86314 |
| 2022-02-02 | 49.24 | $10.28 | 97200 |
| 2022-02-01 | 51.14 | $10.50 | 400441 |
| 2022-01-31 | 48.93 | $10.24 | 825300 |
| 2022-01-28 | 42.98 | $9.61 | 228523 |
| 2022-01-27 | 43.59 | $9.69 | 281067 |
| 2022-01-26 | 42.42 | $9.57 | 180116 |
| 2022-01-25 | 42.91 | $9.64 | 311701 |
| 2022-01-24 | 44.03 | $9.80 | 570400 |
| 2022-01-21 | 45.06 | $9.95 | 337300 |
| 2022-01-20 | 41.57 | $9.55 | 354208 |
| 2022-01-19 | 44.17 | $9.94 | 335400 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.74
2026-07-31
Close Price
$14.84
Vol: 128686
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -16.74 | $14.84 | 128686 |
| 2026-07-30 | -16.03 | $14.85 | 958422 |
| 2026-07-29 | -12.00 | $14.93 | 1.3M |
| 2026-07-28 | -10.00 | $14.97 | 1.9M |
| 2026-07-27 | -3.83 | $14.89 | 1.5M |
| 2026-07-24 | -13.33 | $14.32 | 823600 |
| 2026-07-23 | -39.49 | $13.81 | 1.4M |
| 2026-07-22 | -35.90 | $13.88 | 1.1M |
| 2026-07-21 | -18.97 | $14.21 | 1.6M |
| 2026-07-20 | -32.31 | $13.95 | 678600 |
| 2026-07-17 | -34.87 | $13.90 | 1.4M |
| 2026-07-16 | -7.69 | $14.43 | 2.0M |
| 2026-07-15 | -63.01 | $13.44 | 1.0M |
| 2026-07-14 | -84.15 | $13.02 | 789208 |
| 2026-07-13 | -78.46 | $13.16 | 1.0M |
| 2026-07-10 | -67.86 | $13.44 | 1.2M |
| 2026-07-09 | -62.70 | $13.57 | 878900 |
| 2026-07-08 | -74.02 | $13.36 | 1.3M |
| 2026-07-07 | -64.77 | $13.62 | 1.8M |
| 2026-07-06 | -69.75 | $13.48 | 1.5M |
| 2026-07-02 | -80.78 | $13.17 | 1.2M |
| 2026-07-01 | -87.19 | $12.99 | 883142 |
| 2026-06-30 | -86.12 | $13.02 | 1.7M |
| 2026-06-29 | -93.80 | $12.87 | 1.5M |
| 2026-06-26 | -83.58 | $13.15 | 3.2M |
| 2026-06-25 | -92.70 | $12.90 | 1.2M |
| 2026-06-24 | -93.95 | $13.11 | 1.4M |
| 2026-06-23 | -100.00 | $13.12 | 1.1M |
| 2026-06-22 | -84.58 | $13.52 | 1.3M |
| 2026-06-18 | -66.81 | $13.87 | 1.6M |
| 2026-06-17 | -57.09 | $13.91 | 1.4M |
| 2026-06-16 | -30.94 | $14.49 | 984909 |
| 2026-06-15 | -21.82 | $14.77 | 1.2M |
| 2026-06-12 | -24.10 | $14.70 | 1.4M |
| 2026-06-11 | -17.59 | $14.90 | 2.2M |
| 2026-06-10 | -31.71 | $14.40 | 2.4M |
| 2026-06-09 | -19.88 | $14.78 | 2.3M |
| 2026-06-08 | -6.25 | $14.82 | 1.1M |
| 2026-06-05 | -12.15 | $14.65 | 1.6M |
| 2026-06-04 | -2.78 | $14.92 | 1.5M |
| 2026-06-03 | -8.74 | $14.73 | 1.8M |
| 2026-06-02 | -12.03 | $14.60 | 1.8M |
| 2026-06-01 | -15.31 | $14.49 | 1.2M |
| 2026-05-29 | -8.75 | $14.70 | 1.3M |
| 2026-05-28 | -1.80 | $14.92 | 1.6M |
| 2026-05-27 | -1.32 | $14.41 | 941029 |
| 2026-05-26 | -1.30 | $13.68 | 727500 |
| 2026-05-22 | -9.57 | $13.30 | 357913 |
| 2026-05-21 | -7.18 | $13.35 | 684442 |
| 2026-05-20 | -5.74 | $13.38 | 801800 |
| 2026-05-19 | -43.65 | $12.52 | 721400 |
| 2026-05-18 | -35.03 | $12.69 | 480000 |
| 2026-05-15 | -40.61 | $12.58 | 447300 |
| 2026-05-14 | -35.53 | $12.68 | 976436 |
| 2026-05-13 | -34.01 | $12.71 | 633600 |
| 2026-05-12 | -49.75 | $12.39 | 614722 |
| 2026-05-11 | -43.50 | $12.51 | 846500 |
| 2026-05-08 | -10.00 | $13.16 | 889100 |
| 2026-05-07 | -15.00 | $13.05 | 1.1M |
| 2026-05-06 | -4.19 | $12.94 | 1.2M |
| 2026-05-05 | -17.62 | $12.12 | 480248 |
| 2026-05-04 | -28.74 | $11.83 | 628600 |
| 2026-05-01 | -5.36 | $12.44 | 1.3M |
| 2026-04-30 | -11.52 | $12.12 | 1.1M |
| 2026-04-29 | -36.63 | $11.51 | 706445 |
| 2026-04-28 | -25.10 | $11.79 | 678010 |
| 2026-04-27 | -19.17 | $11.89 | 1.1M |
| 2026-04-24 | -16.36 | $11.96 | 1.1M |
| 2026-04-23 | -16.36 | $11.96 | 577930 |
| 2026-04-22 | -14.13 | $12.02 | 719600 |
| 2026-04-21 | -9.67 | $12.14 | 578400 |
| 2026-04-20 | -0.38 | $12.35 | 594340 |
| 2026-04-17 | -1.39 | $12.15 | 636413 |
| 2026-04-16 | -5.91 | $11.55 | 396522 |
| 2026-04-15 | -7.87 | $11.50 | 552022 |
| 2026-04-14 | -6.30 | $11.54 | 618327 |
| 2026-04-13 | -8.73 | $11.46 | 460137 |
| 2026-04-10 | -6.75 | $11.51 | 507000 |
| 2026-04-09 | -1.65 | $11.55 | 753100 |
| 2026-04-08 | -5.97 | $11.05 | 676100 |
| 2026-04-07 | -31.07 | $10.38 | 696200 |
| 2026-04-06 | -11.86 | $10.72 | 540900 |
| 2026-04-02 | -21.47 | $10.55 | 732508 |
| 2026-04-01 | -17.48 | $10.86 | 843718 |
| 2026-03-31 | -38.84 | $10.42 | 572000 |
| 2026-03-30 | -66.50 | $9.85 | 732800 |
| 2026-03-27 | -74.36 | $9.76 | 536331 |
| 2026-03-26 | -67.95 | $9.91 | 628700 |
| 2026-03-25 | -59.47 | $10.23 | 495000 |
| 2026-03-24 | -59.47 | $10.23 | 867346 |
| 2026-03-23 | -67.80 | $10.01 | 801600 |
| 2026-03-20 | -80.30 | $9.68 | 1.5M |
| 2026-03-19 | -96.59 | $9.25 | 795800 |
| 2026-03-18 | -98.71 | $9.51 | 678300 |
| 2026-03-17 | -96.70 | $9.75 | 560510 |
| 2026-03-16 | -90.22 | $9.90 | 837407 |
| 2026-03-13 | -99.11 | $9.70 | 720443 |
| 2026-03-12 | -91.26 | $10.05 | 834030 |
| 2026-03-11 | -66.99 | $10.55 | 399743 |
| 2026-03-10 | -58.74 | $10.72 | 477128 |
| 2026-03-09 | -73.79 | $10.41 | 812900 |
| 2026-03-06 | -78.92 | $10.47 | 729200 |
| 2026-03-05 | -58.80 | $10.66 | 734024 |
| 2026-03-04 | -38.28 | $10.95 | 769422 |
| 2026-03-03 | -30.33 | $11.02 | 776500 |
| 2026-03-02 | -20.13 | $11.30 | 1.1M |
| 2026-02-27 | -20.12 | $11.27 | 740124 |
| 2026-02-26 | -10.06 | $11.60 | 449005 |
| 2026-02-25 | -10.06 | $11.60 | 1.2M |
| 2026-02-24 | -25.30 | $11.10 | 802400 |
| 2026-02-23 | -25.91 | $11.08 | 788140 |
| 2026-02-20 | -14.63 | $11.45 | 688400 |
| 2026-02-19 | -14.33 | $11.46 | 812200 |
| 2026-02-18 | -20.43 | $11.26 | 825000 |
| 2026-02-17 | -2.74 | $11.84 | 1.6M |
| 2026-02-13 | -9.47 | $11.04 | 416700 |
| 2026-02-12 | -4.12 | $10.98 | 691201 |
| 2026-02-11 | -11.11 | $10.81 | 409336 |
| 2026-02-10 | -13.17 | $10.76 | 827465 |
| 2026-02-09 | -23.87 | $10.50 | 451518 |
| 2026-02-06 | -28.40 | $10.39 | 703133 |
| 2026-02-05 | -43.21 | $10.03 | 864812 |
| 2026-02-04 | -56.38 | $9.71 | 645100 |
| 2026-02-03 | -72.84 | $9.31 | 1.3M |
| 2026-02-02 | -85.60 | $9.00 | 834400 |
| 2026-01-30 | -98.35 | $8.69 | 1.2M |
| 2026-01-29 | -95.11 | $8.94 | 566900 |
| 2026-01-28 | -100.00 | $8.86 | 875511 |
| 2026-01-27 | -95.26 | $9.27 | 626600 |
| 2026-01-26 | -89.76 | $9.59 | 492800 |
| 2026-01-23 | -87.95 | $9.62 | 662016 |
| 2026-01-22 | -72.89 | $9.87 | 688900 |
| 2026-01-21 | -62.05 | $10.05 | 1.1M |
| 2026-01-20 | -91.57 | $9.56 | 1.3M |
| 2026-01-16 | -98.06 | $9.56 | 2.2M |
| 2026-01-15 | -6.82 | $11.02 | 471300 |
| 2026-01-14 | -12.99 | $10.85 | 344100 |
| 2026-01-13 | -19.48 | $10.80 | 497500 |
| 2026-01-12 | -36.36 | $10.67 | 548646 |
| 2026-01-09 | -14.29 | $10.84 | 794131 |
| 2026-01-08 | -2.82 | $10.81 | 646803 |
| 2026-01-07 | -50.72 | $10.46 | 427141 |
| 2026-01-06 | -15.94 | $10.70 | 610400 |
| 2026-01-05 | -57.97 | $10.41 | 632742 |
| 2026-01-02 | -56.94 | $10.43 | 565107 |
| 2025-12-31 | -85.23 | $10.25 | 283826 |
| 2025-12-30 | -77.27 | $10.32 | 247300 |
| 2025-12-29 | -69.32 | $10.39 | 292527 |
| 2025-12-26 | -60.23 | $10.47 | 236511 |
| 2025-12-24 | -61.36 | $10.46 | 175902 |
| 2025-12-23 | -48.86 | $10.57 | 434600 |
| 2025-12-22 | -38.14 | $10.63 | 506043 |
| 2025-12-19 | -35.85 | $10.62 | 941834 |
| 2025-12-18 | -53.85 | $10.37 | 726706 |
| 2025-12-17 | -56.82 | $10.25 | 383400 |
| 2025-12-16 | -52.11 | $10.26 | 492600 |
| 2025-12-15 | -47.89 | $10.32 | 666318 |
| 2025-12-12 | -38.03 | $10.46 | 545306 |
| 2025-12-11 | -24.65 | $10.65 | 552600 |
| 2025-12-10 | -42.25 | $10.40 | 631746 |
| 2025-12-09 | -55.63 | $10.21 | 983200 |
| 2025-12-08 | -33.80 | $10.52 | 438300 |
| 2025-12-05 | -25.35 | $10.64 | 427907 |
| 2025-12-04 | -27.46 | $10.61 | 808014 |
| 2025-12-03 | -7.04 | $10.90 | 596000 |
| 2025-12-02 | -13.93 | $10.63 | 857100 |
| 2025-12-01 | -20.49 | $10.55 | 821118 |
| 2025-11-28 | -10.66 | $10.67 | 376113 |
| 2025-11-26 | -7.38 | $10.71 | 653723 |
| 2025-11-25 | -9.43 | $10.54 | 691746 |
| 2025-11-24 | -24.49 | $10.32 | 647712 |
| 2025-11-21 | -34.69 | $10.22 | 544588 |
| 2025-11-20 | -74.51 | $9.84 | 417612 |
| 2025-11-19 | -88.79 | $9.70 | 319500 |
| 2025-11-18 | -70.09 | $9.90 | 613200 |
| 2025-11-17 | -89.62 | $9.70 | 321407 |
| 2025-11-14 | -81.98 | $9.79 | 392914 |
| 2025-11-13 | -73.87 | $9.88 | 889630 |
| 2025-11-12 | -27.03 | $10.40 | 315023 |
| 2025-11-11 | -40.98 | $10.20 | 583900 |
| 2025-11-10 | -38.10 | $9.98 | 335700 |
| 2025-11-07 | -43.20 | $9.81 | 386307 |
| 2025-11-06 | -46.12 | $9.75 | 466527 |
| 2025-11-05 | -31.07 | $10.06 | 435700 |
| 2025-11-04 | -41.75 | $9.84 | 403600 |
| 2025-11-03 | -35.92 | $9.96 | 567308 |
| 2025-10-31 | -23.79 | $10.21 | 517010 |
| 2025-10-30 | -19.90 | $10.29 | 429148 |
| 2025-10-29 | -16.99 | $10.35 | 630700 |
| 2025-10-28 | -15.05 | $10.39 | 406328 |
| 2025-10-27 | -10.68 | $10.48 | 582013 |
| 2025-10-24 | -12.62 | $10.44 | 1.2M |
| 2025-10-23 | -13.11 | $10.43 | 630521 |
| 2025-10-22 | -26.70 | $10.15 | 632600 |
| 2025-10-21 | -11.17 | $10.47 | 935367 |
| 2025-10-20 | -8.74 | $10.52 | 739113 |
| 2025-10-17 | -3.23 | $10.44 | 1.1M |
| 2025-10-16 | -21.84 | $10.00 | 1.0M |
| 2025-10-15 | -39.08 | $9.70 | 1.2M |
| 2025-10-14 | -47.70 | $9.55 | 2.0M |
| 2025-10-13 | -93.10 | $8.76 | 740900 |
| 2025-10-10 | -98.05 | $8.87 | 1.0M |
| 2025-10-09 | -39.88 | $9.71 | 811800 |
| 2025-10-08 | -14.88 | $10.13 | 291500 |
| 2025-10-07 | -13.69 | $10.15 | 470921 |
| 2025-10-06 | -10.12 | $10.21 | 494900 |
| 2025-10-03 | -0.60 | $10.37 | 698600 |
| 2025-10-02 | 0.00 | $10.14 | 847900 |
| 2025-10-01 | -11.19 | $9.63 | 1.2M |
| 2025-09-30 | -21.79 | $9.45 | 989332 |
| 2025-09-29 | -41.03 | $9.15 | 615409 |
| 2025-09-26 | -44.23 | $9.10 | 489833 |
| 2025-09-25 | -42.31 | $9.13 | 679304 |
| 2025-09-24 | -18.47 | $9.50 | 461627 |
| 2025-09-23 | -13.84 | $9.57 | 1.0M |
| 2025-09-22 | -19.62 | $9.44 | 690801 |
| 2025-09-19 | -14.12 | $9.50 | 796400 |
| 2025-09-18 | -1.08 | $9.68 | 2.1M |
| 2025-09-17 | -13.79 | $9.35 | 1.5M |
| 2025-09-16 | -3.23 | $9.35 | 838100 |
| 2025-09-15 | 0.00 | $9.40 | 1.4M |
| 2025-09-12 | -36.43 | $8.74 | 573700 |
| 2025-09-11 | -27.86 | $8.86 | 506400 |
| 2025-09-10 | -25.71 | $8.89 | 629500 |
| 2025-09-09 | -16.78 | $9.01 | 784152 |
| 2025-09-08 | -14.84 | $9.02 | 1.0M |
| 2025-09-05 | -14.29 | $9.02 | 1.5M |
| 2025-09-04 | -1.79 | $8.72 | 1.1M |
| 2025-09-03 | -10.47 | $8.39 | 758000 |
| 2025-09-02 | -25.29 | $8.26 | 515738 |
| 2025-08-29 | -4.60 | $8.44 | 754200 |
| 2025-08-28 | -3.75 | $8.38 | 649813 |
| 2025-08-27 | -26.60 | $8.30 | 599247 |
| 2025-08-26 | -37.50 | $8.26 | 652939 |
| 2025-08-25 | -68.78 | $8.20 | 460800 |
| 2025-08-22 | -66.14 | $8.25 | 751900 |
| 2025-08-21 | -83.07 | $7.93 | 580700 |
| 2025-08-20 | -77.25 | $8.04 | 575847 |
| 2025-08-19 | -77.25 | $8.04 | 630100 |
| 2025-08-18 | -79.37 | $8.00 | 564847 |
| 2025-08-15 | -76.19 | $8.06 | 405400 |
| 2025-08-14 | -73.02 | $8.12 | 845129 |
| 2025-08-13 | -68.78 | $8.20 | 585600 |
| 2025-08-12 | -83.60 | $7.92 | 560305 |
| 2025-08-11 | -94.71 | $7.71 | 511111 |
| 2025-08-08 | -87.30 | $7.85 | 669800 |
| 2025-08-07 | -91.01 | $7.78 | 667349 |
| 2025-08-06 | -89.95 | $7.80 | 665500 |
| 2025-08-05 | -92.59 | $7.75 | 1.6M |
| 2025-08-04 | -92.13 | $7.86 | 1.3M |
| 2025-08-01 | -98.31 | $7.75 | 909944 |
| 2025-07-31 | -98.65 | $8.04 | 1.4M |
| 2025-07-30 | -94.78 | $8.41 | 1.1M |
| 2025-07-29 | -73.08 | $8.74 | 1.2M |
| 2025-07-28 | -35.71 | $9.05 | 554200 |
| 2025-07-25 | -26.98 | $9.16 | 678809 |
| 2025-07-24 | -24.60 | $9.19 | 936700 |
| 2025-07-23 | 0.00 | $9.50 | 1.1M |
| 2025-07-22 | -12.12 | $9.11 | 913525 |
| 2025-07-21 | -28.28 | $8.95 | 568400 |
| 2025-07-18 | -21.21 | $9.02 | 917900 |
| 2025-07-17 | -27.27 | $8.96 | 852830 |
| 2025-07-16 | -35.35 | $8.88 | 917500 |
| 2025-07-15 | -57.58 | $8.66 | 640400 |
| 2025-07-14 | -43.43 | $8.80 | 559323 |
| 2025-07-11 | -36.36 | $8.87 | 861902 |
| 2025-07-10 | -11.11 | $9.12 | 1.1M |
| 2025-07-09 | -28.28 | $8.95 | 1.9M |
| 2025-07-08 | -13.13 | $9.10 | 1.2M |
| 2025-07-07 | -24.24 | $8.99 | 937600 |
| 2025-07-03 | -8.08 | $9.15 | 668636 |
| 2025-07-02 | -24.21 | $8.96 | 1.1M |
| 2025-07-01 | -46.32 | $8.75 | 1.2M |
| 2025-06-30 | -67.37 | $8.55 | 1.4M |
| 2025-06-27 | -70.33 | $8.55 | 13.6M |
| 2025-06-26 | -64.84 | $8.60 | 3.5M |
| 2025-06-25 | -46.34 | $8.81 | 3.8M |
| 2025-06-24 | -42.68 | $8.84 | 1.1M |
| 2025-06-23 | -45.45 | $8.74 | 912200 |
| 2025-06-20 | -35.35 | $8.84 | 1.1M |
| 2025-06-18 | -13.13 | $9.06 | 702100 |
| 2025-06-17 | -15.15 | $9.04 | 658441 |
| 2025-06-16 | -5.62 | $9.04 | 990300 |
| 2025-06-13 | -45.88 | $8.66 | 4.0M |
| 2025-06-12 | -27.42 | $8.65 | 667337 |
| 2025-06-11 | -35.48 | $8.60 | 452029 |
| 2025-06-10 | -18.03 | $8.70 | 552930 |
| 2025-06-09 | -27.87 | $8.64 | 709900 |
| 2025-06-06 | -46.03 | $8.52 | 589904 |
| 2025-06-05 | -35.06 | $8.54 | 642300 |
| 2025-06-04 | -24.21 | $8.58 | 512900 |
| 2025-06-03 | -32.63 | $8.50 | 385907 |
| 2025-06-02 | -30.30 | $8.51 | 776403 |
| 2025-05-30 | -21.21 | $8.60 | 947900 |
| 2025-05-29 | -14.81 | $8.65 | 849200 |
| 2025-05-28 | -32.41 | $8.46 | 803400 |
| 2025-05-27 | -27.78 | $8.51 | 1.3M |
| 2025-05-23 | -37.04 | $8.41 | 2.0M |
| 2025-05-22 | -30.00 | $8.48 | 872648 |
| 2025-05-21 | -22.14 | $8.50 | 695364 |
| 2025-05-20 | -14.29 | $8.59 | 750700 |
| 2025-05-19 | -13.14 | $8.58 | 644203 |
| 2025-05-16 | -8.04 | $8.65 | 715003 |
| 2025-05-15 | -4.52 | $8.72 | 849615 |
| 2025-05-14 | -4.52 | $8.70 | 1.1M |
| 2025-05-13 | -1.97 | $8.75 | 979500 |
| 2025-05-12 | -7.14 | $8.54 | 815100 |
| 2025-05-09 | -11.65 | $8.25 | 535800 |
| 2025-05-08 | -11.65 | $8.25 | 493013 |
| 2025-05-07 | -21.31 | $7.97 | 793400 |
| 2025-05-06 | -23.77 | $7.91 | 764625 |
| 2025-05-05 | -15.57 | $8.11 | 3.4M |
| 2025-05-02 | -5.50 | $7.94 | 477349 |
| 2025-05-01 | -10.00 | $7.85 | 738809 |
| 2025-04-30 | -5.00 | $7.95 | 513300 |
| 2025-04-29 | -5.50 | $7.94 | 1.0M |
| 2025-04-28 | -8.50 | $7.88 | 1.1M |
| 2025-04-25 | -0.50 | $8.03 | 3.0M |
| 2025-04-24 | -20.00 | $7.69 | 1.2M |
| 2025-04-23 | -32.68 | $7.43 | 1.2M |
| 2025-04-22 | -47.80 | $7.12 | 605800 |
| 2025-04-21 | -53.17 | $7.01 | 511300 |
| 2025-04-17 | -57.56 | $6.92 | 619200 |
| 2025-04-16 | -60.49 | $6.86 | 821300 |
| 2025-04-15 | -60.98 | $6.85 | 554219 |
| 2025-04-14 | -60.98 | $6.85 | 876908 |
| 2025-04-11 | -62.44 | $6.82 | 970600 |
| 2025-04-10 | -71.22 | $6.64 | 866113 |
| 2025-04-09 | -51.71 | $7.04 | 1.7M |
| 2025-04-08 | -97.46 | $6.18 | 1.1M |
| 2025-04-07 | -82.23 | $6.48 | 1.3M |
| 2025-04-04 | -76.14 | $6.60 | 1.5M |
| 2025-04-03 | -95.32 | $6.47 | 1.2M |
| 2025-04-02 | -73.73 | $7.38 | 660709 |
| 2025-04-01 | -74.79 | $7.37 | 875728 |
| 2025-03-31 | -73.17 | $7.40 | 1.3M |
| 2025-03-28 | -58.50 | $7.68 | 1.5M |
| 2025-03-27 | -54.90 | $7.76 | 1.9M |
| 2025-03-26 | -99.39 | $7.08 | 1.1M |
| 2025-03-25 | -93.83 | $7.18 | 915502 |
| 2025-03-24 | -91.93 | $7.31 | 427401 |
| 2025-03-21 | -96.89 | $7.23 | 397600 |
| 2025-03-20 | -92.02 | $7.33 | 549433 |
| 2025-03-19 | -91.49 | $7.34 | 1.3M |
| 2025-03-18 | -95.74 | $7.26 | 544000 |
| 2025-03-17 | -88.54 | $7.40 | 1.1M |
| 2025-03-14 | -93.00 | $7.32 | 1.5M |
| 2025-03-13 | -100.00 | $7.18 | 669940 |
| 2025-03-12 | -93.30 | $7.39 | 589071 |
| 2025-03-11 | -92.82 | $7.40 | 1.1M |
| 2025-03-10 | -95.72 | $7.55 | 684800 |
| 2025-03-07 | -86.29 | $7.83 | 1.4M |
| 2025-03-06 | -96.35 | $8.02 | 960629 |
| 2025-03-05 | -86.26 | $8.21 | 262800 |
| 2025-03-04 | -96.85 | $8.11 | 495700 |
| 2025-03-03 | -93.46 | $8.34 | 421834 |
| 2025-02-28 | -85.58 | $8.45 | 832611 |
| 2025-02-27 | -75.44 | $8.60 | 1.0M |
| 2025-02-26 | -87.10 | $8.65 | 946516 |
| 2025-02-25 | -86.49 | $8.72 | 619900 |
| 2025-02-24 | -99.10 | $8.58 | 791904 |
| 2025-02-21 | -84.68 | $8.74 | 781037 |
| 2025-02-20 | -61.36 | $8.87 | 424343 |
| 2025-02-19 | -53.79 | $8.97 | 521200 |
| 2025-02-18 | -53.79 | $8.97 | 913029 |
| 2025-02-14 | -49.35 | $8.92 | 822800 |
| 2025-02-13 | -32.42 | $9.09 | 495900 |
| 2025-02-12 | -28.50 | $9.11 | 495296 |
| 2025-02-11 | -43.98 | $8.73 | 192000 |
| 2025-02-10 | -39.47 | $8.78 | 288945 |
| 2025-02-07 | -40.35 | $8.76 | 265300 |
| 2025-02-06 | -31.14 | $8.97 | 337212 |
| 2025-02-05 | -32.02 | $8.95 | 626900 |
| 2025-02-04 | -22.37 | $9.17 | 724100 |
| 2025-02-03 | -36.84 | $8.84 | 550548 |
| 2025-01-31 | -26.32 | $9.08 | 403300 |
| 2025-01-30 | -10.96 | $9.43 | 598200 |
| 2025-01-29 | -21.05 | $9.20 | 574218 |
| 2025-01-28 | -18.42 | $9.26 | 1.0M |
| 2025-01-27 | -0.47 | $9.52 | 908226 |
| 2025-01-24 | -4.12 | $9.03 | 1.6M |
| 2025-01-23 | -3.25 | $8.89 | 772100 |
| 2025-01-22 | -25.97 | $8.54 | 848919 |
| 2025-01-21 | -1.30 | $8.92 | 1.5M |
| 2025-01-17 | -38.10 | $8.31 | 1.8M |
| 2025-01-16 | -54.72 | $8.12 | 2.2M |
| 2025-01-15 | -81.76 | $7.69 | 192845 |
| 2025-01-14 | -86.16 | $7.62 | 361918 |
| 2025-01-13 | -85.53 | $7.63 | 748200 |
| 2025-01-10 | -96.90 | $7.74 | 544131 |
| 2025-01-08 | -86.18 | $7.93 | 466600 |
| 2025-01-07 | -97.27 | $7.92 | 317839 |
| 2025-01-06 | -94.29 | $8.00 | 615734 |
| 2025-01-03 | -98.10 | $7.96 | 2.0M |
| 2025-01-02 | -95.19 | $8.00 | 501417 |
| 2024-12-31 | -77.66 | $8.26 | 454110 |
| 2024-12-30 | -76.29 | $8.25 | 369000 |
| 2024-12-27 | -56.64 | $8.35 | 555944 |
| 2024-12-26 | -52.17 | $8.39 | 375700 |
| 2024-12-24 | -29.03 | $8.63 | 147000 |
| 2024-12-23 | -38.71 | $8.51 | 840800 |
| 2024-12-20 | -13.42 | $8.79 | 624700 |
| 2024-12-19 | -43.03 | $8.28 | 748800 |
| 2024-12-18 | -43.64 | $8.27 | 547400 |
| 2024-12-17 | -19.39 | $8.67 | 663325 |
| 2024-12-16 | -5.42 | $8.87 | 794800 |
| 2024-12-13 | -1.86 | $8.78 | 674846 |
| 2024-12-12 | -2.70 | $8.64 | 720404 |
| 2024-12-11 | -6.25 | $8.55 | 538500 |
| 2024-12-10 | -9.72 | $8.50 | 667800 |
| 2024-12-09 | -8.11 | $8.49 | 797313 |
| 2024-12-06 | -22.97 | $8.27 | 999200 |
| 2024-12-05 | -20.00 | $8.25 | 1.4M |
| 2024-12-04 | -22.14 | $8.22 | 1.2M |
| 2024-12-03 | -6.52 | $8.42 | 1.2M |
| 2024-12-02 | -13.01 | $8.20 | 1.4M |
| 2024-11-29 | -18.64 | $8.09 | 436018 |
| 2024-11-27 | -36.44 | $7.88 | 469800 |
| 2024-11-26 | -41.53 | $7.82 | 973934 |
| 2024-11-25 | -28.81 | $7.97 | 1.2M |
| 2024-11-22 | -41.84 | $7.70 | 1.4M |
| 2024-11-21 | -44.90 | $7.67 | 922700 |
| 2024-11-20 | -73.47 | $7.39 | 774700 |
| 2024-11-19 | -46.00 | $7.67 | 981400 |
| 2024-11-18 | -72.60 | $7.53 | 607900 |
| 2024-11-15 | -80.82 | $7.41 | 642031 |
| 2024-11-14 | -78.08 | $7.45 | 1.1M |
| 2024-11-13 | -64.38 | $7.65 | 1.3M |
| 2024-11-12 | -73.97 | $7.51 | 1.8M |
| 2024-11-11 | -89.26 | $7.29 | 1.1M |
| 2024-11-08 | -79.52 | $7.47 | 3.7M |
| 2024-11-07 | -81.61 | $7.45 | 5.2M |
| 2024-11-06 | -98.86 | $7.15 | 1.1M |
| 2024-11-05 | -97.89 | $7.57 | 752446 |
| 2024-11-04 | -94.37 | $7.62 | 436633 |
| 2024-11-01 | -95.77 | $7.60 | 664300 |
| 2024-10-31 | -95.97 | $7.60 | 355300 |
| 2024-10-30 | -96.30 | $7.80 | 466800 |
| 2024-10-29 | -91.46 | $7.89 | 887800 |
| 2024-10-28 | -95.48 | $7.94 | 512700 |
| 2024-10-25 | -91.26 | $8.03 | 603906 |
| 2024-10-24 | -89.72 | $8.07 | 833800 |
| 2024-10-23 | -91.12 | $8.04 | 1.4M |
| 2024-10-22 | -97.55 | $8.00 | 698000 |
| 2024-10-21 | -97.35 | $8.15 | 400638 |
| 2024-10-18 | -76.19 | $8.39 | 393200 |
| 2024-10-17 | -78.57 | $8.34 | 404833 |
| 2024-10-16 | -77.14 | $8.37 | 578100 |
| 2024-10-15 | -88.57 | $8.13 | 580500 |
| 2024-10-14 | -67.41 | $8.62 | 236100 |
| 2024-10-11 | -59.82 | $8.79 | 206411 |
| 2024-10-10 | -60.44 | $8.78 | 243500 |
| 2024-10-09 | -56.44 | $8.87 | 302900 |
| 2024-10-08 | -56.44 | $8.87 | 354700 |
| 2024-10-07 | -55.11 | $8.90 | 392120 |
| 2024-10-04 | -54.67 | $8.91 | 486500 |
| 2024-10-03 | -65.24 | $8.70 | 1.3M |
| 2024-10-02 | -52.02 | $9.08 | 495300 |
| 2024-10-01 | -43.95 | $9.28 | 1.2M |
| 2024-09-30 | -27.24 | $9.84 | 901308 |
| 2024-09-27 | -31.11 | $9.75 | 2.4M |
| 2024-09-26 | -48.89 | $9.27 | 1.2M |
| 2024-09-25 | -76.30 | $8.53 | 1.1M |
| 2024-09-24 | -79.26 | $8.45 | 932336 |
| 2024-09-23 | -98.52 | $7.93 | 1.3M |
| 2024-09-20 | -100.00 | $8.47 | 1.2M |
| 2024-09-19 | -94.92 | $8.72 | 1.3M |
| 2024-09-18 | -93.16 | $8.82 | 1.7M |
| 2024-09-17 | -68.29 | $9.75 | 370700 |
| 2024-09-16 | -45.53 | $10.03 | 361000 |
| 2024-09-13 | -52.03 | $9.95 | 270400 |
| 2024-09-12 | -73.98 | $9.68 | 115600 |
| 2024-09-11 | -75.61 | $9.66 | 211219 |
| 2024-09-10 | -93.28 | $9.48 | 361500 |
| 2024-09-09 | -98.78 | $9.78 | 238009 |
| 2024-09-06 | -86.08 | $9.91 | 324041 |
| 2024-09-05 | -60.94 | $10.25 | 257300 |
| 2024-09-04 | -78.05 | $10.18 | 109200 |
| 2024-09-03 | -60.98 | $10.32 | 147700 |
| 2024-08-30 | -42.42 | $10.57 | 264600 |
| 2024-08-29 | -85.22 | $10.17 | 99624 |
| 2024-08-28 | -88.57 | $10.16 | 170336 |
| 2024-08-27 | -70.39 | $10.45 | 150100 |
| 2024-08-26 | -73.03 | $10.41 | 131800 |
| 2024-08-23 | -72.37 | $10.42 | 214543 |
| 2024-08-22 | -83.55 | $10.25 | 220544 |
| 2024-08-21 | -73.03 | $10.41 | 225225 |
| 2024-08-20 | -84.87 | $10.23 | 345300 |
| 2024-08-19 | -76.32 | $10.36 | 258048 |
| 2024-08-16 | -83.55 | $10.25 | 135800 |
| 2024-08-15 | -84.87 | $10.23 | 242349 |
| 2024-08-14 | -90.13 | $10.15 | 261429 |
| 2024-08-13 | -89.40 | $10.17 | 273400 |
| 2024-08-12 | -100.00 | $10.01 | 154135 |
| 2024-08-09 | -93.06 | $10.18 | 332600 |
| 2024-08-08 | -76.15 | $10.53 | 286700 |
| 2024-08-07 | -86.92 | $10.39 | 171900 |
| 2024-08-06 | -68.46 | $10.63 | 248706 |
| 2024-08-05 | -63.85 | $10.69 | 273300 |
| 2024-08-02 | -29.01 | $11.15 | 326500 |
| 2024-08-01 | -47.86 | $10.95 | 231610 |
| 2024-07-31 | -26.53 | $11.30 | 372338 |
| 2024-07-30 | -39.87 | $11.14 | 177225 |
| 2024-07-29 | -45.56 | $11.14 | 146600 |
| 2024-07-26 | -48.28 | $11.12 | 381300 |
| 2024-07-25 | -49.43 | $11.10 | 940445 |
| 2024-07-24 | -98.28 | $10.25 | 782200 |
| 2024-07-23 | -90.76 | $10.88 | 533600 |
| 2024-07-22 | -60.14 | $11.32 | 308625 |
| 2024-07-19 | -74.64 | $11.12 | 189400 |
| 2024-07-18 | -74.64 | $11.12 | 216844 |
| 2024-07-17 | -61.59 | $11.30 | 232125 |
| 2024-07-16 | -86.96 | $10.95 | 461122 |
| 2024-07-15 | -82.61 | $11.01 | 370734 |
| 2024-07-12 | -61.84 | $11.35 | 269916 |
| 2024-07-11 | -75.50 | $11.26 | 483300 |
| 2024-07-10 | -97.50 | $10.82 | 342642 |
| 2024-07-09 | -98.93 | $10.92 | 469900 |
| 2024-07-08 | -96.71 | $11.30 | 196525 |
| 2024-07-05 | -97.24 | $11.36 | 413144 |
| 2024-07-03 | -86.47 | $11.62 | 80400 |
| 2024-07-02 | -95.49 | $11.50 | 301046 |
| 2024-07-01 | -95.65 | $11.67 | 240008 |
| 2024-06-28 | -80.87 | $11.84 | 251416 |
| 2024-06-27 | -88.70 | $11.75 | 231128 |
| 2024-06-26 | -84.35 | $11.80 | 129121 |
| 2024-06-25 | -85.22 | $11.79 | 180500 |
| 2024-06-24 | -77.78 | $11.88 | 163627 |
| 2024-06-21 | -80.34 | $11.85 | 300400 |
| 2024-06-20 | -84.96 | $11.82 | 322001 |
| 2024-06-18 | -97.01 | $11.68 | 159200 |
| 2024-06-17 | -92.98 | $11.77 | 158400 |
| 2024-06-14 | -100.00 | $11.65 | 290400 |
| 2024-06-13 | -91.33 | $11.99 | 350234 |
| 2024-06-12 | -74.00 | $12.25 | 394918 |
| 2024-06-11 | -63.33 | $12.41 | 211800 |
| 2024-06-10 | -64.00 | $12.40 | 254400 |
| 2024-06-07 | -70.67 | $12.30 | 253500 |
| 2024-06-06 | -61.33 | $12.44 | 181838 |
| 2024-06-05 | -53.33 | $12.56 | 281615 |
| 2024-06-04 | -72.67 | $12.27 | 238300 |
| 2024-06-03 | -59.33 | $12.47 | 277821 |
| 2024-05-31 | -69.33 | $12.32 | 272100 |
| 2024-05-30 | -68.67 | $12.33 | 350700 |
| 2024-05-29 | -98.67 | $11.88 | 409500 |
| 2024-05-28 | -72.09 | $12.43 | 335925 |
| 2024-05-24 | -52.11 | $12.62 | 242228 |
| 2024-05-23 | -51.70 | $12.60 | 253022 |
| 2024-05-22 | -46.15 | $12.64 | 313141 |
| 2024-05-21 | -34.62 | $12.82 | 435627 |
| 2024-05-20 | -22.16 | $12.97 | 621600 |
| 2024-05-17 | -1.78 | $13.19 | 486918 |
| 2024-05-16 | -14.00 | $12.79 | 448921 |
| 2024-05-15 | -30.77 | $12.52 | 472500 |
| 2024-05-14 | -15.98 | $12.69 | 340210 |
| 2024-05-13 | -26.00 | $12.48 | 513200 |
| 2024-05-10 | -34.00 | $12.32 | 624500 |
| 2024-05-09 | -16.00 | $12.68 | 672202 |
| 2024-05-08 | -14.50 | $12.71 | 514900 |
| 2024-05-07 | -9.50 | $12.81 | 488200 |
| 2024-05-06 | -9.00 | $12.82 | 474300 |
| 2024-05-03 | -14.50 | $12.71 | 736719 |
| 2024-05-02 | -25.82 | $12.81 | 714400 |
| 2024-05-01 | -55.84 | $12.40 | 742605 |
| 2024-04-30 | -59.88 | $12.30 | 892122 |
| 2024-04-29 | -63.59 | $12.30 | 443200 |
| 2024-04-26 | -72.39 | $12.03 | 420705 |
| 2024-04-25 | -77.89 | $11.84 | 525604 |
| 2024-04-24 | -74.21 | $11.98 | 530804 |
| 2024-04-23 | -75.79 | $11.92 | 832700 |
| 2024-04-22 | -81.05 | $11.72 | 792015 |
| 2024-04-19 | -87.89 | $11.51 | 797921 |
| 2024-04-18 | -84.74 | $11.65 | 1.1M |
| 2024-04-17 | -89.20 | $11.46 | 1.1M |
| 2024-04-16 | -99.53 | $11.02 | 565700 |
| 2024-04-15 | -100.00 | $11.01 | 649859 |
| 2024-04-12 | -99.00 | $11.31 | 785304 |
| 2024-04-11 | -89.97 | $11.67 | 603148 |
| 2024-04-10 | -89.97 | $11.67 | 1.0M |
| 2024-04-09 | -81.45 | $12.01 | 1.1M |
| 2024-04-08 | -77.44 | $12.17 | 3.2M |
| 2024-04-05 | -82.71 | $11.96 | 5.0M |
| 2024-04-04 | -88.00 | $13.94 | 646129 |
| 2024-04-03 | -90.84 | $14.07 | 426689 |
| 2024-04-02 | -87.02 | $14.12 | 691000 |
| 2024-04-01 | -51.91 | $14.58 | 397722 |
| 2024-03-28 | -46.56 | $14.65 | 331903 |
| 2024-03-27 | -56.49 | $14.52 | 512601 |
| 2024-03-26 | -66.67 | $14.38 | 444400 |
| 2024-03-25 | -55.30 | $14.53 | 542600 |
| 2024-03-22 | -47.76 | $14.62 | 1.7M |
| 2024-03-21 | -0.69 | $15.25 | 858922 |
| 2024-03-20 | -0.85 | $14.99 | 703913 |
| 2024-03-19 | -7.65 | $14.87 | 696456 |
| 2024-03-18 | -14.76 | $14.69 | 486620 |
| 2024-03-15 | -10.61 | $14.74 | 555720 |
| 2024-03-14 | -8.57 | $14.79 | 884000 |
| 2024-03-13 | -2.86 | $14.79 | 506027 |
| 2024-03-12 | -1.63 | $14.66 | 646536 |
| 2024-03-11 | -10.61 | $14.44 | 450500 |
| 2024-03-08 | -10.20 | $14.45 | 1.0M |
| 2024-03-07 | -20.41 | $14.20 | 746430 |
| 2024-03-06 | -22.86 | $14.14 | 1.4M |
| 2024-03-05 | -3.27 | $14.62 | 415619 |
| 2024-03-04 | -7.76 | $14.51 | 381640 |
| 2024-03-01 | -5.35 | $14.55 | 442832 |
| 2024-02-29 | -7.66 | $14.30 | 304404 |
| 2024-02-28 | -0.37 | $14.46 | 373200 |
| 2024-02-27 | -11.48 | $14.05 | 252528 |
| 2024-02-26 | -13.85 | $13.95 | 357900 |
| 2024-02-23 | -5.63 | $14.20 | 398100 |
| 2024-02-22 | -5.06 | $14.20 | 749102 |
| 2024-02-21 | 0.00 | $14.01 | 704538 |
| 2024-02-20 | -2.70 | $13.30 | 357000 |
| 2024-02-16 | -12.89 | $12.97 | 338300 |
| 2024-02-15 | -18.46 | $12.78 | 330601 |
| 2024-02-14 | -20.31 | $12.72 | 290800 |
| 2024-02-13 | -32.21 | $12.33 | 275131 |
| 2024-02-12 | -21.78 | $12.67 | 223448 |
| 2024-02-09 | -26.69 | $12.51 | 346021 |
| 2024-02-08 | -25.77 | $12.54 | 451506 |
| 2024-02-07 | -15.95 | $12.86 | 251333 |
| 2024-02-06 | -8.90 | $13.09 | 408339 |
| 2024-02-05 | -3.47 | $13.18 | 456600 |
| 2024-02-02 | -5.36 | $13.12 | 495600 |
| 2024-02-01 | 0.00 | $13.25 | 1.1M |
| 2024-01-31 | -20.08 | $12.19 | 1.0M |
| 2024-01-30 | -8.67 | $11.49 | 388647 |
| 2024-01-29 | -14.47 | $11.48 | 637948 |
| 2024-01-26 | -23.27 | $11.34 | 1.6M |
| 2024-01-25 | -64.15 | $10.69 | 469200 |
| 2024-01-24 | -73.58 | $10.54 | 366900 |
| 2024-01-23 | -64.53 | $10.73 | 682107 |
| 2024-01-22 | -81.40 | $10.44 | 470305 |
| 2024-01-19 | -89.53 | $10.30 | 356200 |
| 2024-01-18 | -92.44 | $10.25 | 401800 |
| 2024-01-17 | -96.51 | $10.18 | 694829 |
| 2024-01-16 | -97.35 | $10.45 | 492000 |
| 2024-01-12 | -90.14 | $10.85 | 454522 |
| 2024-01-11 | -79.58 | $11.00 | 826831 |
| 2024-01-10 | -97.89 | $10.74 | 555544 |
| 2024-01-09 | -63.08 | $11.31 | 1.3M |
| 2024-01-08 | -94.40 | $10.95 | 753200 |
| 2024-01-05 | -96.00 | $10.93 | 483800 |
| 2024-01-04 | -96.97 | $10.99 | 483200 |
| 2024-01-03 | -93.16 | $11.18 | 292400 |
| 2024-01-02 | -97.98 | $11.30 | 273712 |
| 2023-12-29 | -87.50 | $11.57 | 196029 |
| 2023-12-28 | -64.00 | $11.63 | 186033 |
| 2023-12-27 | -68.00 | $11.59 | 140938 |
| 2023-12-26 | -67.00 | $11.60 | 174900 |
| 2023-12-22 | -70.00 | $11.57 | 308100 |
| 2023-12-21 | -62.00 | $11.65 | 313600 |
| 2023-12-20 | -77.00 | $11.50 | 356945 |
| 2023-12-19 | -54.81 | $11.70 | 499900 |
| 2023-12-18 | -64.42 | $11.60 | 659800 |
| 2023-12-15 | -55.77 | $11.69 | 563500 |
| 2023-12-14 | -37.50 | $11.88 | 622400 |
| 2023-12-13 | -50.00 | $11.75 | 810200 |
| 2023-12-12 | -50.96 | $11.74 | 460626 |
| 2023-12-11 | -42.48 | $11.79 | 362539 |
| 2023-12-08 | -35.40 | $11.87 | 411400 |
| 2023-12-07 | -53.10 | $11.67 | 316600 |
| 2023-12-06 | -23.89 | $12.00 | 322300 |
| 2023-12-05 | -9.43 | $12.10 | 606000 |
| 2023-12-04 | -19.32 | $11.85 | 343862 |
| 2023-12-01 | -29.55 | $11.76 | 439900 |
| 2023-11-30 | -62.50 | $11.47 | 311329 |
| 2023-11-29 | -48.18 | $11.49 | 331139 |
| 2023-11-28 | -53.98 | $11.41 | 355392 |
| 2023-11-27 | -38.94 | $11.58 | 251126 |
| 2023-11-24 | -31.86 | $11.66 | 177414 |
| 2023-11-22 | -39.82 | $11.57 | 230300 |
| 2023-11-21 | -62.83 | $11.31 | 489247 |
| 2023-11-20 | -40.97 | $11.74 | 248337 |
| 2023-11-17 | -51.01 | $11.62 | 303400 |
| 2023-11-16 | -64.97 | $11.44 | 242100 |
| 2023-11-15 | -35.67 | $11.90 | 245700 |
| 2023-11-14 | -42.68 | $11.79 | 201023 |
| 2023-11-13 | -73.29 | $11.32 | 239849 |
| 2023-11-10 | -62.73 | $11.49 | 199713 |
| 2023-11-09 | -76.02 | $11.30 | 267600 |
| 2023-11-08 | -63.98 | $11.65 | 240400 |
| 2023-11-07 | -67.48 | $11.69 | 279300 |
| 2023-11-06 | -66.06 | $11.82 | 281800 |
| 2023-11-03 | -68.61 | $11.75 | 265039 |
| 2023-11-02 | -81.23 | $11.44 | 334836 |
| 2023-11-01 | -93.29 | $11.10 | 265616 |
| 2023-10-31 | -92.65 | $11.12 | 323221 |
| 2023-10-30 | -91.20 | $11.18 | 423845 |
| 2023-10-27 | -97.00 | $11.00 | 310904 |
| 2023-10-26 | -99.04 | $11.13 | 391500 |
| 2023-10-25 | -99.01 | $11.22 | 455510 |
| 2023-10-24 | -90.60 | $11.53 | 888800 |
| 2023-10-23 | -81.48 | $12.25 | 409608 |
| 2023-10-20 | -88.07 | $12.09 | 454720 |
| 2023-10-19 | -94.24 | $11.94 | 287309 |
| 2023-10-18 | -97.94 | $11.85 | 401513 |
| 2023-10-17 | -94.29 | $12.25 | 351900 |
| 2023-10-16 | -95.09 | $12.24 | 291823 |
| 2023-10-13 | -94.64 | $12.25 | 430411 |
| 2023-10-12 | -98.42 | $12.51 | 580424 |
| 2023-10-11 | -96.00 | $13.06 | 591514 |
| 2023-10-10 | -93.81 | $13.24 | 289600 |
| 2023-10-09 | -90.95 | $13.30 | 237200 |
| 2023-10-06 | -71.90 | $13.70 | 213100 |
| 2023-10-05 | -85.24 | $13.42 | 294600 |
| 2023-10-04 | -61.43 | $13.92 | 266100 |
| 2023-10-03 | -78.57 | $13.56 | 287040 |
| 2023-10-02 | -53.81 | $14.08 | 248100 |
| 2023-09-29 | -61.43 | $13.92 | 323100 |
| 2023-09-28 | -70.95 | $13.72 | 287200 |
| 2023-09-27 | -74.76 | $13.64 | 405500 |
| 2023-09-26 | -71.43 | $13.71 | 262542 |
| 2023-09-25 | -58.10 | $13.99 | 299339 |
| 2023-09-22 | -70.95 | $13.72 | 278816 |
| 2023-09-21 | -98.10 | $13.15 | 633800 |
| 2023-09-20 | -97.71 | $13.50 | 768743 |
| 2023-09-19 | -88.37 | $14.07 | 624700 |
| 2023-09-18 | -86.05 | $14.10 | 423600 |
| 2023-09-15 | -87.14 | $14.10 | 485600 |
| 2023-09-14 | -97.16 | $14.04 | 397338 |
| 2023-09-13 | -96.26 | $14.06 | 573500 |
| 2023-09-12 | -87.57 | $14.46 | 306600 |
| 2023-09-11 | -86.96 | $14.49 | 182318 |
| 2023-09-08 | -98.37 | $14.28 | 205412 |
| 2023-09-07 | -99.05 | $14.27 | 259500 |
| 2023-09-06 | -95.34 | $14.52 | 169618 |
| 2023-09-05 | -89.12 | $14.64 | 157900 |
| 2023-09-01 | -72.02 | $14.97 | 126100 |
| 2023-08-31 | -71.50 | $14.98 | 135802 |
| 2023-08-30 | -67.36 | $15.06 | 101400 |
| 2023-08-29 | -66.32 | $15.08 | 617728 |
| 2023-08-28 | -75.13 | $14.91 | 444900 |
| 2023-08-25 | -78.24 | $14.85 | 210732 |
| 2023-08-24 | -99.42 | $14.64 | 455528 |
| 2023-08-23 | -73.58 | $14.94 | 417447 |
| 2023-08-22 | -65.85 | $15.01 | 323933 |
| 2023-08-21 | -62.93 | $15.07 | 279700 |
| 2023-08-18 | -63.90 | $15.05 | 665820 |
| 2023-08-17 | -46.51 | $15.36 | 297421 |
| 2023-08-16 | -27.76 | $15.68 | 196000 |
| 2023-08-15 | -23.67 | $15.78 | 328800 |
| 2023-08-14 | -14.69 | $16.00 | 163211 |
| 2023-08-11 | -13.88 | $16.02 | 262833 |
| 2023-08-10 | -14.29 | $16.01 | 215837 |
| 2023-08-09 | -5.56 | $15.95 | 246845 |
| 2023-08-08 | -11.57 | $15.82 | 419400 |
| 2023-08-07 | -18.50 | $15.60 | 170400 |
| 2023-08-04 | -21.22 | $15.48 | 335643 |
| 2023-08-03 | -15.29 | $15.59 | 240825 |
| 2023-08-02 | -12.22 | $15.64 | 234400 |
| 2023-08-01 | -4.46 | $15.90 | 648800 |
| 2023-07-31 | -0.28 | $15.87 | 402130 |
| 2023-07-28 | -0.59 | $15.63 | 637400 |
| 2023-07-27 | -1.64 | $15.25 | 976300 |
| 2023-07-26 | -13.01 | $14.40 | 263229 |
| 2023-07-25 | -14.23 | $14.37 | 244700 |
| 2023-07-24 | -12.98 | $14.38 | 421709 |
| 2023-07-21 | -7.97 | $14.48 | 515722 |
| 2023-07-20 | -20.27 | $14.11 | 505932 |
| 2023-07-19 | -17.92 | $14.17 | 410500 |
| 2023-07-18 | -15.85 | $14.20 | 736805 |
| 2023-07-17 | -10.03 | $14.39 | 276800 |
| 2023-07-14 | -4.75 | $14.56 | 376000 |
| 2023-07-13 | -1.78 | $14.66 | 759046 |
| 2023-07-12 | -5.63 | $14.37 | 966000 |
| 2023-07-11 | -0.78 | $13.89 | 486520 |
| 2023-07-10 | -3.03 | $13.59 | 561303 |
| 2023-07-07 | -2.49 | $13.31 | 713915 |
| 2023-07-06 | -8.94 | $12.98 | 935928 |
| 2023-07-05 | -33.33 | $12.37 | 355646 |
| 2023-07-03 | -24.84 | $12.50 | 164500 |
| 2023-06-30 | -13.07 | $12.68 | 429939 |
| 2023-06-29 | -14.20 | $12.65 | 657900 |
| 2023-06-28 | -4.14 | $12.64 | 810400 |
| 2023-06-27 | -13.02 | $12.49 | 658432 |
| 2023-06-26 | -9.76 | $12.50 | 1.0M |
| 2023-06-23 | -6.58 | $12.44 | 10.5M |
| 2023-06-22 | -46.21 | $11.80 | 732800 |
| 2023-06-21 | -46.05 | $11.84 | 580431 |
| 2023-06-20 | -52.29 | $11.75 | 903600 |
| 2023-06-16 | -67.97 | $11.51 | 361500 |
| 2023-06-15 | -67.32 | $11.52 | 414705 |
| 2023-06-14 | -70.06 | $11.49 | 312500 |
| 2023-06-13 | -69.14 | $11.56 | 384617 |
| 2023-06-12 | -69.85 | $11.62 | 333100 |
| 2023-06-09 | -62.81 | $11.76 | 226403 |
| 2023-06-08 | -63.82 | $11.74 | 299841 |
| 2023-06-07 | -61.31 | $11.79 | 550904 |
| 2023-06-06 | -59.00 | $11.84 | 432200 |
| 2023-06-05 | -61.00 | $11.80 | 309461 |
| 2023-06-02 | -53.37 | $11.99 | 552725 |
| 2023-06-01 | -84.62 | $11.34 | 508433 |
| 2023-05-31 | -82.94 | $11.38 | 726516 |
| 2023-05-30 | -96.19 | $11.11 | 2.0M |
| 2023-05-26 | -72.80 | $12.28 | 1.3M |
| 2023-05-25 | -63.20 | $12.40 | 274211 |
| 2023-05-24 | -94.40 | $12.01 | 280114 |
| 2023-05-23 | -62.10 | $12.42 | 178728 |
| 2023-05-22 | -68.05 | $12.49 | 255300 |
| 2023-05-19 | -96.65 | $12.01 | 332120 |
| 2023-05-18 | -96.82 | $12.22 | 284800 |
| 2023-05-17 | -85.42 | $12.51 | 194505 |
| 2023-05-16 | -90.28 | $12.44 | 205100 |
| 2023-05-15 | -63.89 | $12.82 | 124201 |
| 2023-05-12 | -52.08 | $12.99 | 106217 |
| 2023-05-11 | -62.50 | $12.84 | 113400 |
| 2023-05-10 | -62.50 | $12.84 | 131120 |
| 2023-05-09 | -65.97 | $12.79 | 214700 |
| 2023-05-08 | -68.75 | $12.75 | 2.2M |
| 2023-05-05 | -59.73 | $12.85 | 315414 |
| 2023-05-04 | -76.51 | $12.60 | 639777 |
| 2023-05-03 | -51.01 | $12.98 | 203800 |
| 2023-05-02 | -48.99 | $13.01 | 169400 |
| 2023-05-01 | -51.68 | $12.97 | 124300 |
| 2023-04-28 | -55.56 | $12.93 | 159500 |
| 2023-04-27 | -50.98 | $13.00 | 174416 |
| 2023-04-26 | -53.59 | $12.96 | 234634 |
| 2023-04-25 | -60.13 | $12.86 | 470200 |
| 2023-04-24 | -3.27 | $13.73 | 2.0M |
| 2023-04-21 | -45.10 | $13.09 | 1.5M |
| 2023-04-20 | -62.75 | $12.82 | 115047 |
| 2023-04-19 | -63.40 | $12.81 | 161200 |
| 2023-04-18 | -51.63 | $12.99 | 245900 |
| 2023-04-17 | -50.98 | $13.00 | 300945 |
| 2023-04-14 | -49.67 | $13.02 | 222200 |
| 2023-04-13 | -53.59 | $12.96 | 147200 |
| 2023-04-12 | -67.97 | $12.74 | 144000 |
| 2023-04-11 | -62.09 | $12.83 | 131900 |
| 2023-04-10 | -56.86 | $12.91 | 197728 |
| 2023-04-06 | -96.08 | $12.31 | 365145 |
| 2023-04-05 | -56.56 | $13.09 | 235014 |
| 2023-04-04 | -44.26 | $13.24 | 106600 |
| 2023-04-03 | -21.31 | $13.52 | 166234 |
| 2023-03-31 | -11.48 | $13.64 | 314703 |
| 2023-03-30 | -7.56 | $13.66 | 414912 |
| 2023-03-29 | -6.31 | $13.60 | 220300 |
| 2023-03-28 | -13.04 | $13.36 | 130800 |
| 2023-03-27 | -19.57 | $13.30 | 133500 |
| 2023-03-24 | -40.22 | $13.11 | 115737 |
| 2023-03-23 | -39.13 | $13.12 | 140700 |
| 2023-03-22 | -51.09 | $13.01 | 162000 |
| 2023-03-21 | -19.57 | $13.30 | 209600 |
| 2023-03-20 | -46.74 | $13.05 | 168305 |
| 2023-03-17 | -59.70 | $13.10 | 313737 |
| 2023-03-16 | -61.94 | $13.07 | 149052 |
| 2023-03-15 | -60.65 | $12.96 | 252348 |
| 2023-03-14 | -43.90 | $13.00 | 160400 |
| 2023-03-13 | -36.58 | $12.96 | 219770 |
| 2023-03-10 | -45.14 | $12.74 | 194422 |
| 2023-03-09 | -39.69 | $12.88 | 150600 |
| 2023-03-08 | -29.57 | $13.14 | 176488 |
| 2023-03-07 | -34.24 | $13.02 | 216300 |
| 2023-03-06 | -16.73 | $13.47 | 199500 |
| 2023-03-03 | -17.90 | $13.44 | 143500 |
| 2023-03-02 | -30.74 | $13.11 | 121628 |
| 2023-03-01 | -23.74 | $13.29 | 214800 |
| 2023-02-28 | -33.98 | $13.02 | 468500 |
| 2023-02-27 | -32.35 | $13.02 | 107300 |
| 2023-02-24 | -29.54 | $13.07 | 152600 |
| 2023-02-23 | -23.49 | $13.24 | 170600 |
| 2023-02-22 | -32.38 | $12.99 | 233300 |
| 2023-02-21 | -28.29 | $12.91 | 304215 |
| 2023-02-17 | -16.00 | $13.34 | 365300 |
| 2023-02-16 | -3.76 | $13.73 | 598048 |
| 2023-02-15 | -0.29 | $13.85 | 1.0M |
| 2023-02-14 | -17.86 | $12.47 | 414300 |
| 2023-02-13 | -42.46 | $11.85 | 1.2M |
| 2023-02-10 | -22.22 | $12.36 | 321548 |
| 2023-02-09 | -17.46 | $12.48 | 419600 |
| 2023-02-08 | -3.40 | $12.39 | 374200 |
| 2023-02-07 | -1.04 | $12.30 | 212400 |
| 2023-02-06 | -7.57 | $12.11 | 173600 |
| 2023-02-03 | -9.73 | $12.07 | 385730 |
| 2023-02-02 | -1.01 | $12.22 | 306507 |
| 2023-02-01 | -4.32 | $11.69 | 394903 |
| 2023-01-31 | -18.52 | $11.46 | 422642 |
| 2023-01-30 | -19.16 | $11.44 | 328709 |
| 2023-01-27 | -20.36 | $11.42 | 290809 |
| 2023-01-26 | -33.53 | $11.20 | 741840 |
| 2023-01-25 | -10.53 | $11.34 | 126000 |
| 2023-01-24 | -12.20 | $11.30 | 117800 |
| 2023-01-23 | -7.93 | $11.37 | 116800 |
| 2023-01-20 | -17.07 | $11.22 | 259700 |
| 2023-01-19 | -6.83 | $11.36 | 80000 |
| 2023-01-18 | -16.15 | $11.21 | 303205 |
| 2023-01-17 | -12.74 | $11.16 | 84622 |
| 2023-01-13 | 0.00 | $11.30 | 105742 |
| 2023-01-12 | -10.96 | $11.09 | 131009 |
| 2023-01-11 | -14.38 | $11.04 | 167800 |
| 2023-01-10 | -36.99 | $10.71 | 182325 |
| 2023-01-09 | -26.03 | $10.87 | 153200 |
| 2023-01-06 | -29.45 | $10.82 | 155000 |
| 2023-01-05 | -48.63 | $10.54 | 106537 |
| 2023-01-04 | -69.32 | $10.33 | 224010 |
| 2023-01-03 | -64.20 | $10.42 | 153400 |
| 2022-12-30 | -61.36 | $10.47 | 179300 |
| 2022-12-29 | -74.43 | $10.24 | 99300 |
| 2022-12-28 | -75.57 | $10.22 | 107700 |
| 2022-12-27 | -72.16 | $10.28 | 98700 |
| 2022-12-23 | -88.07 | $10.00 | 85343 |
| 2022-12-22 | -82.39 | $10.10 | 135202 |
| 2022-12-21 | -64.77 | $10.41 | 197639 |
| 2022-12-20 | -69.78 | $10.34 | 131500 |
| 2022-12-19 | -72.36 | $10.34 | 207027 |
| 2022-12-16 | -72.36 | $10.34 | 2.2M |
| 2022-12-15 | -86.71 | $10.54 | 165700 |
| 2022-12-14 | -69.17 | $10.95 | 152300 |
| 2022-12-13 | -52.50 | $11.15 | 194900 |
| 2022-12-12 | -87.50 | $10.73 | 93800 |
| 2022-12-09 | -92.31 | $10.70 | 88100 |
| 2022-12-08 | -70.09 | $10.96 | 105500 |
| 2022-12-07 | -68.38 | $10.98 | 145802 |
| 2022-12-06 | -64.96 | $11.02 | 151217 |
| 2022-12-05 | -34.19 | $11.38 | 205600 |
| 2022-12-02 | -63.25 | $11.04 | 221511 |
| 2022-12-01 | -52.99 | $11.16 | 77800 |
| 2022-11-30 | -67.52 | $10.99 | 199201 |
| 2022-11-29 | -98.28 | $10.64 | 103800 |
| 2022-11-28 | -89.38 | $10.77 | 203917 |
| 2022-11-25 | -88.99 | $10.81 | 91221 |
| 2022-11-23 | -44.95 | $11.29 | 127049 |
| 2022-11-22 | -25.69 | $11.50 | 310815 |
| 2022-11-21 | -20.72 | $11.55 | 479400 |
| 2022-11-18 | -21.33 | $11.26 | 168700 |
| 2022-11-17 | -41.82 | $10.99 | 147900 |
| 2022-11-16 | -32.31 | $10.97 | 60100 |
| 2022-11-15 | -58.46 | $10.80 | 176500 |
| 2022-11-14 | -27.42 | $10.98 | 173600 |
| 2022-11-11 | -25.81 | $10.99 | 103900 |
| 2022-11-10 | -24.19 | $11.00 | 131200 |
| 2022-11-09 | -47.56 | $10.76 | 53100 |
| 2022-11-08 | -17.39 | $10.99 | 89719 |
| 2022-11-07 | -15.46 | $11.00 | 92100 |
| 2022-11-04 | -15.46 | $11.00 | 79800 |
| 2022-11-03 | -16.49 | $10.99 | 35600 |
| 2022-11-02 | -22.68 | $10.93 | 130232 |
| 2022-11-01 | -9.89 | $11.00 | 82624 |
| 2022-10-31 | -14.29 | $10.96 | 179100 |
| 2022-10-28 | -20.88 | $10.90 | 136935 |
| 2022-10-27 | -27.47 | $10.84 | 83100 |
| 2022-10-26 | -23.08 | $10.88 | 58345 |
| 2022-10-25 | -28.57 | $10.83 | 91419 |
| 2022-10-24 | -24.18 | $10.87 | 51600 |
| 2022-10-21 | -17.43 | $10.90 | 70041 |
| 2022-10-20 | -33.33 | $10.59 | 42000 |
| 2022-10-19 | -17.33 | $10.83 | 40147 |
| 2022-10-18 | -24.00 | $10.73 | 67128 |
| 2022-10-17 | -13.33 | $10.89 | 95514 |
| 2022-10-14 | -19.33 | $10.80 | 33100 |
| 2022-10-13 | -12.67 | $10.90 | 88800 |
| 2022-10-12 | -44.00 | $10.43 | 85849 |
| 2022-10-11 | -54.00 | $10.28 | 75542 |
| 2022-10-10 | -44.00 | $10.43 | 54019 |
| 2022-10-07 | -36.00 | $10.55 | 42600 |
| 2022-10-06 | -16.67 | $10.84 | 32000 |
| 2022-10-05 | -27.33 | $10.68 | 57216 |
| 2022-10-04 | -6.00 | $11.00 | 61627 |
| 2022-10-03 | -4.83 | $10.97 | 101704 |
| 2022-09-30 | -17.73 | $10.75 | 73317 |
| 2022-09-29 | -26.95 | $10.62 | 71220 |
| 2022-09-28 | -4.26 | $10.94 | 81723 |
| 2022-09-27 | -5.00 | $10.73 | 54500 |
| 2022-09-26 | -35.45 | $10.30 | 76100 |
| 2022-09-23 | -81.91 | $9.93 | 98241 |
| 2022-09-22 | -80.59 | $10.10 | 50900 |
| 2022-09-21 | -86.47 | $10.00 | 41200 |
| 2022-09-20 | -70.00 | $10.28 | 53901 |
| 2022-09-19 | -57.06 | $10.50 | 71100 |
| 2022-09-16 | -54.71 | $10.54 | 148100 |
| 2022-09-15 | -84.71 | $10.03 | 35900 |
| 2022-09-14 | -78.24 | $10.14 | 42700 |
| 2022-09-13 | -73.80 | $10.26 | 57837 |
| 2022-09-12 | -52.41 | $10.66 | 24700 |
| 2022-09-09 | -59.36 | $10.53 | 42239 |
| 2022-09-08 | -77.54 | $10.19 | 31000 |
| 2022-09-07 | -70.59 | $10.32 | 72144 |
| 2022-09-06 | -95.00 | $9.93 | 45531 |
| 2022-09-02 | -90.56 | $10.01 | 27900 |
| 2022-09-01 | -80.00 | $10.20 | 50529 |
| 2022-08-31 | -77.78 | $10.24 | 42610 |
| 2022-08-30 | -73.89 | $10.31 | 40400 |
| 2022-08-29 | -80.56 | $10.19 | 90200 |
| 2022-08-26 | -81.48 | $10.54 | 57800 |
| 2022-08-25 | -57.78 | $10.86 | 50540 |
| 2022-08-24 | -76.30 | $10.61 | 50120 |
| 2022-08-23 | -96.06 | $10.42 | 41420 |
| 2022-08-22 | -88.07 | $10.68 | 38500 |
| 2022-08-19 | -67.89 | $10.90 | 61000 |
| 2022-08-18 | -57.80 | $11.01 | 33436 |
| 2022-08-17 | -69.72 | $10.88 | 55600 |
| 2022-08-16 | -29.36 | $11.32 | 135135 |
| 2022-08-15 | -41.90 | $11.16 | 59617 |
| 2022-08-12 | -28.57 | $11.30 | 105620 |
| 2022-08-11 | -23.73 | $11.16 | 65026 |
| 2022-08-10 | -21.43 | $11.11 | 77600 |
| 2022-08-09 | -20.78 | $11.12 | 86110 |
| 2022-08-08 | -33.77 | $10.92 | 74600 |
| 2022-08-05 | -28.57 | $11.00 | 29218 |
| 2022-08-04 | -25.97 | $11.04 | 50900 |
| 2022-08-03 | -28.57 | $11.00 | 48841 |
| 2022-08-02 | -54.55 | $10.70 | 37103 |
| 2022-08-01 | -28.02 | $11.21 | 78100 |
| 2022-07-29 | -39.56 | $11.00 | 70414 |
| 2022-07-28 | -37.31 | $11.00 | 69234 |
| 2022-07-27 | -38.34 | $10.98 | 42311 |
| 2022-07-26 | -43.52 | $10.88 | 36421 |
| 2022-07-25 | -38.34 | $10.98 | 60700 |
| 2022-07-22 | -44.49 | $11.05 | 100724 |
| 2022-07-21 | -43.61 | $11.07 | 52400 |
| 2022-07-20 | -57.27 | $10.76 | 49800 |
| 2022-07-19 | -55.95 | $10.79 | 104613 |
| 2022-07-18 | -54.19 | $10.83 | 47727 |
| 2022-07-15 | -47.58 | $10.98 | 69900 |
| 2022-07-14 | -71.37 | $10.44 | 50000 |
| 2022-07-13 | -79.74 | $10.25 | 35100 |
| 2022-07-12 | -76.21 | $10.33 | 60006 |
| 2022-07-11 | -72.25 | $10.42 | 83113 |
| 2022-07-08 | -60.79 | $10.68 | 63128 |
| 2022-07-07 | -54.37 | $10.69 | 143557 |
| 2022-07-06 | -33.33 | $11.22 | 89700 |
| 2022-07-05 | -13.49 | $11.72 | 154900 |
| 2022-07-01 | -38.49 | $11.09 | 200531 |
| 2022-06-30 | -59.92 | $10.55 | 208132 |
| 2022-06-29 | -74.60 | $10.18 | 251300 |
| 2022-06-28 | -55.56 | $10.66 | 103700 |
| 2022-06-27 | -43.25 | $10.97 | 212402 |
| 2022-06-24 | -20.63 | $11.54 | 5.6M |
| 2022-06-23 | -36.49 | $10.48 | 442800 |
| 2022-06-22 | -65.54 | $10.05 | 149900 |
| 2022-06-21 | -36.49 | $10.48 | 215441 |
| 2022-06-17 | -33.78 | $10.52 | 251400 |
| 2022-06-16 | -36.49 | $10.48 | 123600 |
| 2022-06-15 | -43.24 | $10.38 | 107837 |
| 2022-06-14 | -52.03 | $10.25 | 143708 |
| 2022-06-13 | -57.43 | $10.17 | 211000 |
| 2022-06-10 | -41.22 | $10.41 | 119900 |
| 2022-06-09 | -65.54 | $10.05 | 287300 |
| 2022-06-08 | -70.97 | $9.62 | 112348 |
| 2022-06-07 | -54.19 | $9.88 | 54300 |
| 2022-06-06 | -41.88 | $10.05 | 96148 |
| 2022-06-03 | -6.25 | $10.62 | 162100 |
| 2022-06-02 | -1.29 | $10.65 | 131226 |
| 2022-06-01 | -25.81 | $10.27 | 15112 |
| 2022-05-31 | -27.74 | $10.24 | 55512 |
| 2022-05-27 | -25.16 | $10.28 | 24200 |
| 2022-05-26 | -12.90 | $10.47 | 46043 |
| 2022-05-25 | -20.39 | $10.33 | 19500 |
| 2022-05-24 | -14.63 | $10.52 | 47915 |
| 2022-05-23 | -20.73 | $10.42 | 186240 |
| 2022-05-20 | -16.46 | $10.49 | 71745 |
| 2022-05-19 | -17.07 | $10.48 | 55006 |
| 2022-05-18 | -31.10 | $10.25 | 21829 |
| 2022-05-17 | -32.93 | $10.22 | 44000 |
| 2022-05-16 | -51.22 | $9.92 | 25900 |
| 2022-05-13 | -59.76 | $9.78 | 57218 |
| 2022-05-12 | -64.02 | $9.71 | 10300 |
| 2022-05-11 | -53.66 | $9.88 | 35200 |
| 2022-05-10 | -92.68 | $9.24 | 99005 |
| 2022-05-09 | -93.90 | $9.22 | 71716 |
| 2022-05-06 | -82.12 | $9.52 | 52329 |
| 2022-05-05 | -81.12 | $9.60 | 16800 |
| 2022-05-04 | -55.94 | $9.96 | 59300 |
| 2022-05-03 | -76.22 | $9.67 | 35835 |
| 2022-05-02 | -71.03 | $9.75 | 134630 |
| 2022-04-29 | -98.96 | $9.83 | 39732 |
| 2022-04-28 | -68.35 | $10.24 | 21500 |
| 2022-04-27 | -41.77 | $10.45 | 120102 |
| 2022-04-26 | -36.71 | $10.49 | 70000 |
| 2022-04-25 | -40.48 | $10.49 | 43700 |
| 2022-04-22 | -67.42 | $10.28 | 15808 |
| 2022-04-21 | -77.55 | $10.21 | 27200 |
| 2022-04-20 | -78.79 | $10.20 | 51246 |
| 2022-04-19 | -69.31 | $10.30 | 72748 |
| 2022-04-18 | -79.21 | $10.20 | 12400 |
| 2022-04-14 | -98.92 | $10.08 | 27044 |
| 2022-04-13 | -71.05 | $10.19 | 44900 |
| 2022-04-12 | -54.39 | $10.38 | 45115 |
| 2022-04-11 | -47.18 | $10.33 | 36406 |
| 2022-04-08 | -37.80 | $10.38 | 28212 |
| 2022-04-07 | -31.10 | $10.49 | 39233 |
| 2022-04-06 | -28.66 | $10.53 | 37811 |
| 2022-04-05 | -28.92 | $10.52 | 24800 |
| 2022-04-04 | -20.20 | $10.59 | 56800 |
| 2022-04-01 | -20.85 | $10.56 | 57200 |
| 2022-03-31 | -21.33 | $10.55 | 84300 |
| 2022-03-30 | -18.96 | $10.60 | 56140 |
| 2022-03-29 | -18.01 | $10.62 | 153900 |
| 2022-03-28 | -15.64 | $10.67 | 61819 |
| 2022-03-25 | -18.48 | $10.61 | 78100 |
| 2022-03-24 | -13.27 | $10.72 | 48700 |
| 2022-03-23 | -10.90 | $10.77 | 87300 |
| 2022-03-22 | -8.06 | $10.83 | 90212 |
| 2022-03-21 | -3.47 | $10.56 | 103401 |
| 2022-03-18 | -2.91 | $10.56 | 122833 |
| 2022-03-17 | -12.75 | $10.19 | 118300 |
| 2022-03-16 | -23.49 | $10.03 | 84707 |
| 2022-03-15 | -15.44 | $10.15 | 126600 |
| 2022-03-14 | -32.77 | $9.69 | 96329 |
| 2022-03-11 | -69.15 | $9.51 | 40704 |
| 2022-03-10 | -62.69 | $9.64 | 73732 |
| 2022-03-09 | -50.25 | $9.89 | 95900 |
| 2022-03-08 | -59.20 | $9.71 | 172800 |
| 2022-03-07 | -92.54 | $9.04 | 392400 |
| 2022-03-04 | -73.37 | $9.55 | 84720 |
| 2022-03-03 | -67.93 | $9.65 | 77600 |
| 2022-03-02 | -70.11 | $9.61 | 49400 |
| 2022-03-01 | -72.83 | $9.56 | 99838 |
| 2022-02-28 | -66.85 | $9.67 | 53844 |
| 2022-02-25 | -69.57 | $9.62 | 32216 |
| 2022-02-24 | -64.13 | $9.72 | 142600 |
| 2022-02-23 | -80.54 | $9.70 | 68400 |
| 2022-02-22 | -82.76 | $9.70 | 102900 |
| 2022-02-18 | -75.00 | $9.70 | 129609 |
| 2022-02-17 | -70.63 | $9.77 | 101444 |
| 2022-02-16 | -61.88 | $9.91 | 102300 |
| 2022-02-15 | -56.25 | $10.00 | 160300 |
| 2022-02-14 | -58.13 | $9.97 | 81439 |
| 2022-02-11 | -51.25 | $10.08 | 267700 |
| 2022-02-10 | -35.33 | $10.27 | 126800 |
| 2022-02-09 | -41.33 | $10.18 | 152334 |
| 2022-02-08 | -50.00 | $10.05 | 146200 |
| 2022-02-07 | -37.33 | $10.24 | 51646 |
| 2022-02-04 | -10.00 | $10.65 | 189700 |
| 2022-02-03 | -36.08 | $10.23 | 86314 |
| 2022-02-02 | -38.37 | $10.28 | 97200 |
| 2022-02-01 | -28.89 | $10.50 | 400441 |
| 2022-01-31 | -43.33 | $10.24 | 825300 |
| 2022-01-28 | -78.33 | $9.61 | 228523 |
| 2022-01-27 | -75.26 | $9.69 | 281067 |
| 2022-01-26 | -84.65 | $9.57 | 180116 |
| 2022-01-25 | -83.78 | $9.64 | 311701 |
| 2022-01-24 | -80.54 | $9.80 | 570400 |
| 2022-01-21 | -77.40 | $9.95 | 337300 |
| 2022-01-20 | -90.38 | $9.55 | 354208 |
| 2022-01-19 | -79.01 | $9.94 | 335400 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.50
2026-07-31
Close Price
$14.84
Vol: 128686Average Directional Index - Detailed Analysis
Minimum
3.23
Average
20.40
Maximum
39.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 22.50 | $14.84 | 128686 |
| 2026-07-30 | 21.91 | $14.85 | 958422 |
| 2026-07-29 | 21.28 | $14.93 | 1.3M |
| 2026-07-28 | 20.62 | $14.97 | 1.9M |
| 2026-07-27 | 19.77 | $14.89 | 1.5M |
| 2026-07-24 | 19.04 | $14.32 | 823600 |
| 2026-07-23 | 18.69 | $13.81 | 1.4M |
| 2026-07-22 | 18.46 | $13.88 | 1.1M |
| 2026-07-21 | 18.02 | $14.21 | 1.6M |
| 2026-07-20 | 17.42 | $13.95 | 678600 |
| 2026-07-17 | 17.08 | $13.90 | 1.4M |
| 2026-07-16 | 16.72 | $14.43 | 2.0M |
| 2026-07-15 | 16.34 | $13.44 | 1.0M |
| 2026-07-14 | 16.82 | $13.02 | 789208 |
| 2026-07-13 | 17.31 | $13.16 | 1.0M |
| 2026-07-10 | 17.67 | $13.44 | 1.2M |
| 2026-07-09 | 17.63 | $13.57 | 878900 |
| 2026-07-08 | 17.54 | $13.36 | 1.3M |
| 2026-07-07 | 17.73 | $13.62 | 1.8M |
| 2026-07-06 | 17.66 | $13.48 | 1.5M |
| 2026-07-02 | 18.44 | $13.17 | 1.2M |
| 2026-07-01 | 19.11 | $12.99 | 883142 |
| 2026-06-30 | 19.50 | $13.02 | 1.7M |
| 2026-06-29 | 19.91 | $12.87 | 1.5M |
| 2026-06-26 | 20.56 | $13.15 | 3.2M |
| 2026-06-25 | 21.21 | $12.90 | 1.2M |
| 2026-06-24 | 21.88 | $13.11 | 1.4M |
| 2026-06-23 | 22.84 | $13.12 | 1.1M |
| 2026-06-22 | 24.03 | $13.52 | 1.3M |
| 2026-06-18 | 25.05 | $13.87 | 1.6M |
| 2026-06-17 | 25.67 | $13.91 | 1.4M |
| 2026-06-16 | 26.23 | $14.49 | 984909 |
| 2026-06-15 | 26.26 | $14.77 | 1.2M |
| 2026-06-12 | 25.60 | $14.70 | 1.4M |
| 2026-06-11 | 24.95 | $14.90 | 2.2M |
| 2026-06-10 | 24.27 | $14.40 | 2.4M |
| 2026-06-09 | 23.77 | $14.78 | 2.3M |
| 2026-06-08 | 22.90 | $14.82 | 1.1M |
| 2026-06-05 | 22.34 | $14.65 | 1.6M |
| 2026-06-04 | 21.84 | $14.92 | 1.5M |
| 2026-06-03 | 21.13 | $14.73 | 1.8M |
| 2026-06-02 | 20.56 | $14.60 | 1.8M |
| 2026-06-01 | 19.47 | $14.49 | 1.2M |
| 2026-05-29 | 18.41 | $14.70 | 1.3M |
| 2026-05-28 | 17.03 | $14.92 | 1.6M |
| 2026-05-27 | 15.57 | $14.41 | 941029 |
| 2026-05-26 | 14.34 | $13.68 | 727500 |
| 2026-05-22 | 13.58 | $13.30 | 357913 |
| 2026-05-21 | 12.99 | $13.35 | 684442 |
| 2026-05-20 | 12.37 | $13.38 | 801800 |
| 2026-05-19 | 11.72 | $12.52 | 721400 |
| 2026-05-18 | 11.82 | $12.69 | 480000 |
| 2026-05-15 | 11.63 | $12.58 | 447300 |
| 2026-05-14 | 11.49 | $12.68 | 976436 |
| 2026-05-13 | 11.35 | $12.71 | 633600 |
| 2026-05-12 | 11.29 | $12.39 | 614722 |
| 2026-05-11 | 11.46 | $12.51 | 846500 |
| 2026-05-08 | 11.32 | $13.16 | 889100 |
| 2026-05-07 | 10.48 | $13.05 | 1.1M |
| 2026-05-06 | 9.59 | $12.94 | 1.2M |
| 2026-05-05 | 8.90 | $12.12 | 480248 |
| 2026-05-04 | 9.06 | $11.83 | 628600 |
| 2026-05-01 | 9.24 | $12.44 | 1.3M |
| 2026-04-30 | 8.98 | $12.12 | 1.1M |
| 2026-04-29 | 8.92 | $11.51 | 706445 |
| 2026-04-28 | 9.25 | $11.79 | 678010 |
| 2026-04-27 | 9.67 | $11.89 | 1.1M |
| 2026-04-24 | 9.96 | $11.96 | 1.1M |
| 2026-04-23 | 10.20 | $11.96 | 577930 |
| 2026-04-22 | 10.34 | $12.02 | 719600 |
| 2026-04-21 | 10.47 | $12.14 | 578400 |
| 2026-04-20 | 10.36 | $12.35 | 594340 |
| 2026-04-17 | 10.17 | $12.15 | 636413 |
| 2026-04-16 | 10.13 | $11.55 | 396522 |
| 2026-04-15 | 10.64 | $11.50 | 552022 |
| 2026-04-14 | 11.17 | $11.54 | 618327 |
| 2026-04-13 | 11.72 | $11.46 | 460137 |
| 2026-04-10 | 12.08 | $11.51 | 507000 |
| 2026-04-09 | 12.69 | $11.55 | 753100 |
| 2026-04-08 | 13.29 | $11.05 | 676100 |
| 2026-04-07 | 13.13 | $10.38 | 696200 |
| 2026-04-06 | 13.57 | $10.72 | 540900 |
| 2026-04-02 | 13.71 | $10.55 | 732508 |
| 2026-04-01 | 13.91 | $10.86 | 843718 |
| 2026-03-31 | 14.13 | $10.42 | 572000 |
| 2026-03-30 | 14.71 | $9.85 | 732800 |
| 2026-03-27 | 15.07 | $9.76 | 536331 |
| 2026-03-26 | 15.33 | $9.91 | 628700 |
| 2026-03-25 | 15.79 | $10.23 | 495000 |
| 2026-03-24 | 16.45 | $10.23 | 867346 |
| 2026-03-23 | 16.96 | $10.01 | 801600 |
| 2026-03-20 | 17.68 | $9.68 | 1.5M |
| 2026-03-19 | 17.97 | $9.25 | 795800 |
| 2026-03-18 | 17.48 | $9.51 | 678300 |
| 2026-03-17 | 17.26 | $9.75 | 560510 |
| 2026-03-16 | 17.26 | $9.90 | 837407 |
| 2026-03-13 | 17.32 | $9.70 | 720443 |
| 2026-03-12 | 17.39 | $10.05 | 834030 |
| 2026-03-11 | 17.78 | $10.55 | 399743 |
| 2026-03-10 | 18.70 | $10.72 | 477128 |
| 2026-03-09 | 19.67 | $10.41 | 812900 |
| 2026-03-06 | 20.10 | $10.47 | 729200 |
| 2026-03-05 | 20.82 | $10.66 | 734024 |
| 2026-03-04 | 21.66 | $10.95 | 769422 |
| 2026-03-03 | 22.14 | $11.02 | 776500 |
| 2026-03-02 | 22.70 | $11.30 | 1.1M |
| 2026-02-27 | 23.29 | $11.27 | 740124 |
| 2026-02-26 | 23.13 | $11.60 | 449005 |
| 2026-02-25 | 22.49 | $11.60 | 1.2M |
| 2026-02-24 | 21.92 | $11.10 | 802400 |
| 2026-02-23 | 21.65 | $11.08 | 788140 |
| 2026-02-20 | 21.37 | $11.45 | 688400 |
| 2026-02-19 | 20.52 | $11.46 | 812200 |
| 2026-02-18 | 19.73 | $11.26 | 825000 |
| 2026-02-17 | 18.59 | $11.84 | 1.6M |
| 2026-02-13 | 17.40 | $11.04 | 416700 |
| 2026-02-12 | 16.66 | $10.98 | 691201 |
| 2026-02-11 | 16.10 | $10.81 | 409336 |
| 2026-02-10 | 15.73 | $10.76 | 827465 |
| 2026-02-09 | 15.35 | $10.50 | 451518 |
| 2026-02-06 | 15.46 | $10.39 | 703133 |
| 2026-02-05 | 15.63 | $10.03 | 864812 |
| 2026-02-04 | 15.88 | $9.71 | 645100 |
| 2026-02-03 | 16.43 | $9.31 | 1.3M |
| 2026-02-02 | 16.35 | $9.00 | 834400 |
| 2026-01-30 | 16.01 | $8.69 | 1.2M |
| 2026-01-29 | 15.22 | $8.94 | 566900 |
| 2026-01-28 | 14.57 | $8.86 | 875511 |
| 2026-01-27 | 13.93 | $9.27 | 626600 |
| 2026-01-26 | 13.61 | $9.59 | 492800 |
| 2026-01-23 | 13.68 | $9.62 | 662016 |
| 2026-01-22 | 13.86 | $9.87 | 688900 |
| 2026-01-21 | 14.48 | $10.05 | 1.1M |
| 2026-01-20 | 14.77 | $9.56 | 1.3M |
| 2026-01-16 | 14.44 | $9.56 | 2.2M |
| 2026-01-15 | 14.24 | $11.02 | 471300 |
| 2026-01-14 | 13.61 | $10.85 | 344100 |
| 2026-01-13 | 13.37 | $10.80 | 497500 |
| 2026-01-12 | 12.83 | $10.67 | 548646 |
| 2026-01-09 | 12.28 | $10.84 | 794131 |
| 2026-01-08 | 11.70 | $10.81 | 646803 |
| 2026-01-07 | 11.31 | $10.46 | 427141 |
| 2026-01-06 | 11.12 | $10.70 | 610400 |
| 2026-01-05 | 10.86 | $10.41 | 632742 |
| 2026-01-02 | 11.11 | $10.43 | 565107 |
| 2025-12-31 | 11.37 | $10.25 | 283826 |
| 2025-12-30 | 11.95 | $10.32 | 247300 |
| 2025-12-29 | 12.41 | $10.39 | 292527 |
| 2025-12-26 | 12.70 | $10.47 | 236511 |
| 2025-12-24 | 12.87 | $10.46 | 175902 |
| 2025-12-23 | 12.98 | $10.57 | 434600 |
| 2025-12-22 | 13.19 | $10.63 | 506043 |
| 2025-12-19 | 13.24 | $10.62 | 941834 |
| 2025-12-18 | 13.49 | $10.37 | 726706 |
| 2025-12-17 | 13.70 | $10.25 | 383400 |
| 2025-12-16 | 14.39 | $10.26 | 492600 |
| 2025-12-15 | 15.11 | $10.32 | 666318 |
| 2025-12-12 | 15.83 | $10.46 | 545306 |
| 2025-12-11 | 16.19 | $10.65 | 552600 |
| 2025-12-10 | 16.79 | $10.40 | 631746 |
| 2025-12-09 | 17.55 | $10.21 | 983200 |
| 2025-12-08 | 18.23 | $10.52 | 438300 |
| 2025-12-05 | 18.34 | $10.64 | 427907 |
| 2025-12-04 | 18.17 | $10.61 | 808014 |
| 2025-12-03 | 18.00 | $10.90 | 596000 |
| 2025-12-02 | 17.50 | $10.63 | 857100 |
| 2025-12-01 | 17.32 | $10.55 | 821118 |
| 2025-11-28 | 16.93 | $10.67 | 376113 |
| 2025-11-26 | 16.41 | $10.71 | 653723 |
| 2025-11-25 | 15.86 | $10.54 | 691746 |
| 2025-11-24 | 15.46 | $10.32 | 647712 |
| 2025-11-21 | 15.40 | $10.22 | 544588 |
| 2025-11-20 | 15.35 | $9.84 | 417612 |
| 2025-11-19 | 15.69 | $9.70 | 319500 |
| 2025-11-18 | 16.22 | $9.90 | 613200 |
| 2025-11-17 | 16.78 | $9.70 | 321407 |
| 2025-11-14 | 17.63 | $9.79 | 392914 |
| 2025-11-13 | 18.51 | $9.88 | 889630 |
| 2025-11-12 | 19.20 | $10.40 | 315023 |
| 2025-11-11 | 19.18 | $10.20 | 583900 |
| 2025-11-10 | 19.23 | $9.98 | 335700 |
| 2025-11-07 | 19.62 | $9.81 | 386307 |
| 2025-11-06 | 20.46 | $9.75 | 466527 |
| 2025-11-05 | 21.13 | $10.06 | 435700 |
| 2025-11-04 | 21.64 | $9.84 | 403600 |
| 2025-11-03 | 22.51 | $9.96 | 567308 |
| 2025-10-31 | 23.18 | $10.21 | 517010 |
| 2025-10-30 | 23.43 | $10.29 | 429148 |
| 2025-10-29 | 23.53 | $10.35 | 630700 |
| 2025-10-28 | 23.57 | $10.39 | 406328 |
| 2025-10-27 | 23.70 | $10.48 | 582013 |
| 2025-10-24 | 23.74 | $10.44 | 1.2M |
| 2025-10-23 | 23.77 | $10.43 | 630521 |
| 2025-10-22 | 23.81 | $10.15 | 632600 |
| 2025-10-21 | 24.00 | $10.47 | 935367 |
| 2025-10-20 | 23.83 | $10.52 | 739113 |
| 2025-10-17 | 23.60 | $10.44 | 1.1M |
| 2025-10-16 | 23.54 | $10.00 | 1.0M |
| 2025-10-15 | 23.87 | $9.70 | 1.2M |
| 2025-10-14 | 24.54 | $9.55 | 2.0M |
| 2025-10-13 | 25.40 | $8.76 | 740900 |
| 2025-10-10 | 26.27 | $8.87 | 1.0M |
| 2025-10-09 | 27.45 | $9.71 | 811800 |
| 2025-10-08 | 27.97 | $10.13 | 291500 |
| 2025-10-07 | 27.25 | $10.15 | 470921 |
| 2025-10-06 | 26.51 | $10.21 | 494900 |
| 2025-10-03 | 25.61 | $10.37 | 698600 |
| 2025-10-02 | 24.66 | $10.14 | 847900 |
| 2025-10-01 | 23.88 | $9.63 | 1.2M |
| 2025-09-30 | 23.51 | $9.45 | 989332 |
| 2025-09-29 | 23.41 | $9.15 | 615409 |
| 2025-09-26 | 23.86 | $9.10 | 489833 |
| 2025-09-25 | 24.36 | $9.13 | 679304 |
| 2025-09-24 | 24.60 | $9.50 | 461627 |
| 2025-09-23 | 24.06 | $9.57 | 1.0M |
| 2025-09-22 | 23.29 | $9.44 | 690801 |
| 2025-09-19 | 22.88 | $9.50 | 796400 |
| 2025-09-18 | 21.93 | $9.68 | 2.1M |
| 2025-09-17 | 20.99 | $9.35 | 1.5M |
| 2025-09-16 | 20.14 | $9.35 | 838100 |
| 2025-09-15 | 19.51 | $9.40 | 1.4M |
| 2025-09-12 | 18.85 | $8.74 | 573700 |
| 2025-09-11 | 19.12 | $8.86 | 506400 |
| 2025-09-10 | 19.10 | $8.89 | 629500 |
| 2025-09-09 | 18.99 | $9.01 | 784152 |
| 2025-09-08 | 18.91 | $9.02 | 1.0M |
| 2025-09-05 | 18.51 | $9.02 | 1.5M |
| 2025-09-04 | 18.12 | $8.72 | 1.1M |
| 2025-09-03 | 18.67 | $8.39 | 758000 |
| 2025-09-02 | 19.22 | $8.26 | 515738 |
| 2025-08-29 | 19.82 | $8.44 | 754200 |
| 2025-08-28 | 20.63 | $8.38 | 649813 |
| 2025-08-27 | 21.26 | $8.30 | 599247 |
| 2025-08-26 | 21.92 | $8.26 | 652939 |
| 2025-08-25 | 22.30 | $8.20 | 460800 |
| 2025-08-22 | 22.59 | $8.25 | 751900 |
| 2025-08-21 | 22.90 | $7.93 | 580700 |
| 2025-08-20 | 22.48 | $8.04 | 575847 |
| 2025-08-19 | 22.26 | $8.04 | 630100 |
| 2025-08-18 | 22.02 | $8.00 | 564847 |
| 2025-08-15 | 21.91 | $8.06 | 405400 |
| 2025-08-14 | 21.86 | $8.12 | 845129 |
| 2025-08-13 | 21.81 | $8.20 | 585600 |
| 2025-08-12 | 21.77 | $7.92 | 560305 |
| 2025-08-11 | 20.97 | $7.71 | 511111 |
| 2025-08-08 | 20.10 | $7.85 | 669800 |
| 2025-08-07 | 19.26 | $7.78 | 667349 |
| 2025-08-06 | 18.33 | $7.80 | 665500 |
| 2025-08-05 | 17.52 | $7.75 | 1.6M |
| 2025-08-04 | 16.66 | $7.86 | 1.3M |
| 2025-08-01 | 16.02 | $7.75 | 909944 |
| 2025-07-31 | 15.33 | $8.04 | 1.4M |
| 2025-07-30 | 15.02 | $8.41 | 1.1M |
| 2025-07-29 | 15.22 | $8.74 | 1.2M |
| 2025-07-28 | 15.86 | $9.05 | 554200 |
| 2025-07-25 | 15.75 | $9.16 | 678809 |
| 2025-07-24 | 15.52 | $9.19 | 936700 |
| 2025-07-23 | 15.09 | $9.50 | 1.1M |
| 2025-07-22 | 14.55 | $9.11 | 913525 |
| 2025-07-21 | 14.71 | $8.95 | 568400 |
| 2025-07-18 | 14.88 | $9.02 | 917900 |
| 2025-07-17 | 15.14 | $8.96 | 852830 |
| 2025-07-16 | 15.62 | $8.88 | 917500 |
| 2025-07-15 | 16.34 | $8.66 | 640400 |
| 2025-07-14 | 17.20 | $8.80 | 559323 |
| 2025-07-11 | 17.93 | $8.87 | 861902 |
| 2025-07-10 | 18.42 | $9.12 | 1.1M |
| 2025-07-09 | 18.84 | $8.95 | 1.9M |
| 2025-07-08 | 19.34 | $9.10 | 1.2M |
| 2025-07-07 | 19.80 | $8.99 | 937600 |
| 2025-07-03 | 20.60 | $9.15 | 668636 |
| 2025-07-02 | 21.26 | $8.96 | 1.1M |
| 2025-07-01 | 22.35 | $8.75 | 1.2M |
| 2025-06-30 | 23.40 | $8.55 | 1.4M |
| 2025-06-27 | 23.84 | $8.55 | 13.6M |
| 2025-06-26 | 24.75 | $8.60 | 3.5M |
| 2025-06-25 | 25.71 | $8.81 | 3.8M |
| 2025-06-24 | 26.78 | $8.84 | 1.1M |
| 2025-06-23 | 27.48 | $8.74 | 912200 |
| 2025-06-20 | 28.63 | $8.84 | 1.1M |
| 2025-06-18 | 29.00 | $9.06 | 702100 |
| 2025-06-17 | 28.78 | $9.04 | 658441 |
| 2025-06-16 | 28.54 | $9.04 | 990300 |
| 2025-06-13 | 28.46 | $8.66 | 4.0M |
| 2025-06-12 | 28.45 | $8.65 | 667337 |
| 2025-06-11 | 29.14 | $8.60 | 452029 |
| 2025-06-10 | 29.32 | $8.70 | 552930 |
| 2025-06-09 | 29.34 | $8.64 | 709900 |
| 2025-06-06 | 29.58 | $8.52 | 589904 |
| 2025-06-05 | 30.06 | $8.54 | 642300 |
| 2025-06-04 | 30.26 | $8.58 | 512900 |
| 2025-06-03 | 30.51 | $8.50 | 385907 |
| 2025-06-02 | 30.91 | $8.51 | 776403 |
| 2025-05-30 | 31.34 | $8.60 | 947900 |
| 2025-05-29 | 31.35 | $8.65 | 849200 |
| 2025-05-28 | 31.37 | $8.46 | 803400 |
| 2025-05-27 | 31.58 | $8.51 | 1.3M |
| 2025-05-23 | 31.57 | $8.41 | 2.0M |
| 2025-05-22 | 31.77 | $8.48 | 872648 |
| 2025-05-21 | 31.52 | $8.50 | 695364 |
| 2025-05-20 | 30.83 | $8.59 | 750700 |
| 2025-05-19 | 30.01 | $8.58 | 644203 |
| 2025-05-16 | 29.31 | $8.65 | 715003 |
| 2025-05-15 | 28.34 | $8.72 | 849615 |
| 2025-05-14 | 27.32 | $8.70 | 1.1M |
| 2025-05-13 | 26.30 | $8.75 | 979500 |
| 2025-05-12 | 25.23 | $8.54 | 815100 |
| 2025-05-09 | 24.21 | $8.25 | 535800 |
| 2025-05-08 | 23.58 | $8.25 | 493013 |
| 2025-05-07 | 22.97 | $7.97 | 793400 |
| 2025-05-06 | 22.69 | $7.91 | 764625 |
| 2025-05-05 | 22.34 | $8.11 | 3.4M |
| 2025-05-02 | 21.98 | $7.94 | 477349 |
| 2025-05-01 | 22.36 | $7.85 | 738809 |
| 2025-04-30 | 22.89 | $7.95 | 513300 |
| 2025-04-29 | 23.37 | $7.94 | 1.0M |
| 2025-04-28 | 23.89 | $7.88 | 1.1M |
| 2025-04-25 | 24.43 | $8.03 | 3.0M |
| 2025-04-24 | 25.01 | $7.69 | 1.2M |
| 2025-04-23 | 26.12 | $7.43 | 1.2M |
| 2025-04-22 | 27.40 | $7.12 | 605800 |
| 2025-04-21 | 28.08 | $7.01 | 511300 |
| 2025-04-17 | 28.18 | $6.92 | 619200 |
| 2025-04-16 | 28.31 | $6.86 | 821300 |
| 2025-04-15 | 28.37 | $6.85 | 554219 |
| 2025-04-14 | 28.39 | $6.85 | 876908 |
| 2025-04-11 | 28.34 | $6.82 | 970600 |
| 2025-04-10 | 28.22 | $6.64 | 866113 |
| 2025-04-09 | 28.25 | $7.04 | 1.7M |
| 2025-04-08 | 28.28 | $6.18 | 1.1M |
| 2025-04-07 | 27.68 | $6.48 | 1.3M |
| 2025-04-04 | 27.17 | $6.60 | 1.5M |
| 2025-04-03 | 26.30 | $6.47 | 1.2M |
| 2025-04-02 | 25.65 | $7.38 | 660709 |
| 2025-04-01 | 26.07 | $7.37 | 875728 |
| 2025-03-31 | 26.55 | $7.40 | 1.3M |
| 2025-03-28 | 27.30 | $7.68 | 1.5M |
| 2025-03-27 | 28.19 | $7.76 | 1.9M |
| 2025-03-26 | 29.35 | $7.08 | 1.1M |
| 2025-03-25 | 28.27 | $7.18 | 915502 |
| 2025-03-24 | 27.15 | $7.31 | 427401 |
| 2025-03-21 | 26.25 | $7.23 | 397600 |
| 2025-03-20 | 25.30 | $7.33 | 549433 |
| 2025-03-19 | 24.38 | $7.34 | 1.3M |
| 2025-03-18 | 23.42 | $7.26 | 544000 |
| 2025-03-17 | 22.48 | $7.40 | 1.1M |
| 2025-03-14 | 21.47 | $7.32 | 1.5M |
| 2025-03-13 | 20.34 | $7.18 | 669940 |
| 2025-03-12 | 19.15 | $7.39 | 589071 |
| 2025-03-11 | 18.13 | $7.40 | 1.1M |
| 2025-03-10 | 17.06 | $7.55 | 684800 |
| 2025-03-07 | 16.20 | $7.83 | 1.4M |
| 2025-03-06 | 15.47 | $8.02 | 960629 |
| 2025-03-05 | 15.30 | $8.21 | 262800 |
| 2025-03-04 | 15.23 | $8.11 | 495700 |
| 2025-03-03 | 15.23 | $8.34 | 421834 |
| 2025-02-28 | 15.60 | $8.45 | 832611 |
| 2025-02-27 | 16.05 | $8.60 | 1.0M |
| 2025-02-26 | 16.56 | $8.65 | 946516 |
| 2025-02-25 | 17.36 | $8.72 | 619900 |
| 2025-02-24 | 18.03 | $8.58 | 791904 |
| 2025-02-21 | 18.74 | $8.74 | 781037 |
| 2025-02-20 | 19.18 | $8.87 | 424343 |
| 2025-02-19 | 19.48 | $8.97 | 521200 |
| 2025-02-18 | 19.79 | $8.97 | 913029 |
| 2025-02-14 | 19.88 | $8.92 | 822800 |
| 2025-02-13 | 19.83 | $9.09 | 495900 |
| 2025-02-12 | 19.48 | $9.11 | 495296 |
| 2025-02-11 | 19.33 | $8.73 | 192000 |
| 2025-02-10 | 19.58 | $8.78 | 288945 |
| 2025-02-07 | 19.98 | $8.76 | 265300 |
| 2025-02-06 | 20.23 | $8.97 | 337212 |
| 2025-02-05 | 19.99 | $8.95 | 626900 |
| 2025-02-04 | 19.73 | $9.17 | 724100 |
| 2025-02-03 | 19.54 | $8.84 | 550548 |
| 2025-01-31 | 19.73 | $9.08 | 403300 |
| 2025-01-30 | 19.33 | $9.43 | 598200 |
| 2025-01-29 | 18.42 | $9.20 | 574218 |
| 2025-01-28 | 17.59 | $9.26 | 1.0M |
| 2025-01-27 | 16.72 | $9.52 | 908226 |
| 2025-01-24 | 15.97 | $9.03 | 1.6M |
| 2025-01-23 | 15.73 | $8.89 | 772100 |
| 2025-01-22 | 15.72 | $8.54 | 848919 |
| 2025-01-21 | 15.33 | $8.92 | 1.5M |
| 2025-01-17 | 14.91 | $8.31 | 1.8M |
| 2025-01-16 | 15.24 | $8.12 | 2.2M |
| 2025-01-15 | 15.96 | $7.69 | 192845 |
| 2025-01-14 | 16.12 | $7.62 | 361918 |
| 2025-01-13 | 15.76 | $7.63 | 748200 |
| 2025-01-10 | 15.39 | $7.74 | 544131 |
| 2025-01-08 | 15.55 | $7.93 | 466600 |
| 2025-01-07 | 15.84 | $7.92 | 317839 |
| 2025-01-06 | 16.42 | $8.00 | 615734 |
| 2025-01-03 | 17.14 | $7.96 | 2.0M |
| 2025-01-02 | 17.90 | $8.00 | 501417 |
| 2024-12-31 | 18.72 | $8.26 | 454110 |
| 2024-12-30 | 19.42 | $8.25 | 369000 |
| 2024-12-27 | 20.14 | $8.35 | 555944 |
| 2024-12-26 | 20.72 | $8.39 | 375700 |
| 2024-12-24 | 20.96 | $8.63 | 147000 |
| 2024-12-23 | 21.16 | $8.51 | 840800 |
| 2024-12-20 | 21.31 | $8.79 | 624700 |
| 2024-12-19 | 21.47 | $8.28 | 748800 |
| 2024-12-18 | 22.60 | $8.27 | 547400 |
| 2024-12-17 | 23.39 | $8.67 | 663325 |
| 2024-12-16 | 23.32 | $8.87 | 794800 |
| 2024-12-13 | 23.29 | $8.78 | 674846 |
| 2024-12-12 | 23.51 | $8.64 | 720404 |
| 2024-12-11 | 23.98 | $8.55 | 538500 |
| 2024-12-10 | 24.33 | $8.50 | 667800 |
| 2024-12-09 | 24.69 | $8.49 | 797313 |
| 2024-12-06 | 24.63 | $8.27 | 999200 |
| 2024-12-05 | 24.56 | $8.25 | 1.4M |
| 2024-12-04 | 24.83 | $8.22 | 1.2M |
| 2024-12-03 | 25.06 | $8.42 | 1.2M |
| 2024-12-02 | 25.34 | $8.20 | 1.4M |
| 2024-11-29 | 25.86 | $8.09 | 436018 |
| 2024-11-27 | 26.75 | $7.88 | 469800 |
| 2024-11-26 | 27.94 | $7.82 | 973934 |
| 2024-11-25 | 29.28 | $7.97 | 1.2M |
| 2024-11-22 | 30.50 | $7.70 | 1.4M |
| 2024-11-21 | 31.60 | $7.67 | 922700 |
| 2024-11-20 | 32.32 | $7.39 | 774700 |
| 2024-11-19 | 33.08 | $7.67 | 981400 |
| 2024-11-18 | 33.93 | $7.53 | 607900 |
| 2024-11-15 | 34.24 | $7.41 | 642031 |
| 2024-11-14 | 34.52 | $7.45 | 1.1M |
| 2024-11-13 | 35.11 | $7.65 | 1.3M |
| 2024-11-12 | 35.44 | $7.51 | 1.8M |
| 2024-11-11 | 35.44 | $7.29 | 1.1M |
| 2024-11-08 | 34.62 | $7.47 | 3.7M |
| 2024-11-07 | 33.85 | $7.45 | 5.2M |
| 2024-11-06 | 33.10 | $7.15 | 1.1M |
| 2024-11-05 | 32.31 | $7.57 | 752446 |
| 2024-11-04 | 31.93 | $7.62 | 436633 |
| 2024-11-01 | 31.59 | $7.60 | 664300 |
| 2024-10-31 | 31.00 | $7.60 | 355300 |
| 2024-10-30 | 30.37 | $7.80 | 466800 |
| 2024-10-29 | 29.94 | $7.89 | 887800 |
| 2024-10-28 | 29.49 | $7.94 | 512700 |
| 2024-10-25 | 29.16 | $8.03 | 603906 |
| 2024-10-24 | 28.94 | $8.07 | 833800 |
| 2024-10-23 | 28.70 | $8.04 | 1.4M |
| 2024-10-22 | 28.45 | $8.00 | 698000 |
| 2024-10-21 | 28.29 | $8.15 | 400638 |
| 2024-10-18 | 27.77 | $8.39 | 393200 |
| 2024-10-17 | 27.44 | $8.34 | 404833 |
| 2024-10-16 | 26.93 | $8.37 | 578100 |
| 2024-10-15 | 26.39 | $8.13 | 580500 |
| 2024-10-14 | 25.83 | $8.62 | 236100 |
| 2024-10-11 | 25.64 | $8.79 | 206411 |
| 2024-10-10 | 25.64 | $8.78 | 243500 |
| 2024-10-09 | 25.64 | $8.87 | 302900 |
| 2024-10-08 | 25.66 | $8.87 | 354700 |
| 2024-10-07 | 25.67 | $8.90 | 392120 |
| 2024-10-04 | 25.81 | $8.91 | 486500 |
| 2024-10-03 | 25.99 | $8.70 | 1.3M |
| 2024-10-02 | 26.18 | $9.08 | 495300 |
| 2024-10-01 | 26.74 | $9.28 | 1.2M |
| 2024-09-30 | 27.54 | $9.84 | 901308 |
| 2024-09-27 | 28.92 | $9.75 | 2.4M |
| 2024-09-26 | 30.37 | $9.27 | 1.2M |
| 2024-09-25 | 31.27 | $8.53 | 1.1M |
| 2024-09-24 | 30.99 | $8.45 | 932336 |
| 2024-09-23 | 30.21 | $7.93 | 1.3M |
| 2024-09-20 | 28.88 | $8.47 | 1.2M |
| 2024-09-19 | 27.92 | $8.72 | 1.3M |
| 2024-09-18 | 27.04 | $8.82 | 1.7M |
| 2024-09-17 | 26.17 | $9.75 | 370700 |
| 2024-09-16 | 26.53 | $10.03 | 361000 |
| 2024-09-13 | 27.02 | $9.95 | 270400 |
| 2024-09-12 | 27.54 | $9.68 | 115600 |
| 2024-09-11 | 27.01 | $9.66 | 211219 |
| 2024-09-10 | 26.36 | $9.48 | 361500 |
| 2024-09-09 | 25.74 | $9.78 | 238009 |
| 2024-09-06 | 25.60 | $9.91 | 324041 |
| 2024-09-05 | 25.50 | $10.25 | 257300 |
| 2024-09-04 | 25.99 | $10.18 | 109200 |
| 2024-09-03 | 26.35 | $10.32 | 147700 |
| 2024-08-30 | 26.99 | $10.57 | 264600 |
| 2024-08-29 | 27.66 | $10.17 | 99624 |
| 2024-08-28 | 27.50 | $10.16 | 170336 |
| 2024-08-27 | 27.42 | $10.45 | 150100 |
| 2024-08-26 | 27.57 | $10.41 | 131800 |
| 2024-08-23 | 27.94 | $10.42 | 214543 |
| 2024-08-22 | 28.02 | $10.25 | 220544 |
| 2024-08-21 | 28.10 | $10.41 | 225225 |
| 2024-08-20 | 28.04 | $10.23 | 345300 |
| 2024-08-19 | 27.79 | $10.36 | 258048 |
| 2024-08-16 | 27.60 | $10.25 | 135800 |
| 2024-08-15 | 27.02 | $10.23 | 242349 |
| 2024-08-14 | 26.46 | $10.15 | 261429 |
| 2024-08-13 | 25.66 | $10.17 | 273400 |
| 2024-08-12 | 24.85 | $10.01 | 154135 |
| 2024-08-09 | 23.99 | $10.18 | 332600 |
| 2024-08-08 | 23.16 | $10.53 | 286700 |
| 2024-08-07 | 22.63 | $10.39 | 171900 |
| 2024-08-06 | 22.09 | $10.63 | 248706 |
| 2024-08-05 | 21.68 | $10.69 | 273300 |
| 2024-08-02 | 21.34 | $11.15 | 326500 |
| 2024-08-01 | 20.98 | $10.95 | 231610 |
| 2024-07-31 | 21.08 | $11.30 | 372338 |
| 2024-07-30 | 21.61 | $11.14 | 177225 |
| 2024-07-29 | 21.84 | $11.14 | 146600 |
| 2024-07-26 | 21.68 | $11.12 | 381300 |
| 2024-07-25 | 21.52 | $11.10 | 940445 |
| 2024-07-24 | 21.17 | $10.25 | 782200 |
| 2024-07-23 | 20.05 | $10.88 | 533600 |
| 2024-07-22 | 19.55 | $11.32 | 308625 |
| 2024-07-19 | 19.16 | $11.12 | 189400 |
| 2024-07-18 | 18.91 | $11.12 | 216844 |
| 2024-07-17 | 18.77 | $11.30 | 232125 |
| 2024-07-16 | 18.40 | $10.95 | 461122 |
| 2024-07-15 | 17.39 | $11.01 | 370734 |
| 2024-07-12 | 16.33 | $11.35 | 269916 |
| 2024-07-11 | 15.63 | $11.26 | 483300 |
| 2024-07-10 | 14.88 | $10.82 | 342642 |
| 2024-07-09 | 13.92 | $10.92 | 469900 |
| 2024-07-08 | 13.09 | $11.30 | 196525 |
| 2024-07-05 | 12.74 | $11.36 | 413144 |
| 2024-07-03 | 12.48 | $11.62 | 80400 |
| 2024-07-02 | 12.50 | $11.50 | 301046 |
| 2024-07-01 | 12.52 | $11.67 | 240008 |
| 2024-06-28 | 12.93 | $11.84 | 251416 |
| 2024-06-27 | 13.41 | $11.75 | 231128 |
| 2024-06-26 | 13.61 | $11.80 | 129121 |
| 2024-06-25 | 13.90 | $11.79 | 180500 |
| 2024-06-24 | 14.21 | $11.88 | 163627 |
| 2024-06-21 | 14.82 | $11.85 | 300400 |
| 2024-06-20 | 14.99 | $11.82 | 322001 |
| 2024-06-18 | 15.18 | $11.68 | 159200 |
| 2024-06-17 | 14.96 | $11.77 | 158400 |
| 2024-06-14 | 14.73 | $11.65 | 290400 |
| 2024-06-13 | 14.49 | $11.99 | 350234 |
| 2024-06-12 | 14.60 | $12.25 | 394918 |
| 2024-06-11 | 15.24 | $12.41 | 211800 |
| 2024-06-10 | 15.30 | $12.40 | 254400 |
| 2024-06-07 | 15.28 | $12.30 | 253500 |
| 2024-06-06 | 15.25 | $12.44 | 181838 |
| 2024-06-05 | 15.43 | $12.56 | 281615 |
| 2024-06-04 | 15.61 | $12.27 | 238300 |
| 2024-06-03 | 15.50 | $12.47 | 277821 |
| 2024-05-31 | 15.55 | $12.32 | 272100 |
| 2024-05-30 | 15.60 | $12.33 | 350700 |
| 2024-05-29 | 15.32 | $11.88 | 409500 |
| 2024-05-28 | 14.86 | $12.43 | 335925 |
| 2024-05-24 | 14.97 | $12.62 | 242228 |
| 2024-05-23 | 15.47 | $12.60 | 253022 |
| 2024-05-22 | 15.94 | $12.64 | 313141 |
| 2024-05-21 | 16.55 | $12.82 | 435627 |
| 2024-05-20 | 17.33 | $12.97 | 621600 |
| 2024-05-17 | 17.92 | $13.19 | 486918 |
| 2024-05-16 | 18.75 | $12.79 | 448921 |
| 2024-05-15 | 19.25 | $12.52 | 472500 |
| 2024-05-14 | 19.88 | $12.69 | 340210 |
| 2024-05-13 | 20.67 | $12.48 | 513200 |
| 2024-05-10 | 21.29 | $12.32 | 624500 |
| 2024-05-09 | 21.95 | $12.68 | 672202 |
| 2024-05-08 | 23.08 | $12.71 | 514900 |
| 2024-05-07 | 24.13 | $12.81 | 488200 |
| 2024-05-06 | 25.20 | $12.82 | 474300 |
| 2024-05-03 | 26.33 | $12.71 | 736719 |
| 2024-05-02 | 27.50 | $12.81 | 714400 |
| 2024-05-01 | 28.92 | $12.40 | 742605 |
| 2024-04-30 | 30.04 | $12.30 | 892122 |
| 2024-04-29 | 30.88 | $12.30 | 443200 |
| 2024-04-26 | 31.74 | $12.03 | 420705 |
| 2024-04-25 | 32.44 | $11.84 | 525604 |
| 2024-04-24 | 33.01 | $11.98 | 530804 |
| 2024-04-23 | 33.67 | $11.92 | 832700 |
| 2024-04-22 | 34.29 | $11.72 | 792015 |
| 2024-04-19 | 34.58 | $11.51 | 797921 |
| 2024-04-18 | 34.88 | $11.65 | 1.1M |
| 2024-04-17 | 35.19 | $11.46 | 1.1M |
| 2024-04-16 | 35.13 | $11.02 | 565700 |
| 2024-04-15 | 34.34 | $11.01 | 649859 |
| 2024-04-12 | 33.51 | $11.31 | 785304 |
| 2024-04-11 | 32.80 | $11.67 | 603148 |
| 2024-04-10 | 32.23 | $11.67 | 1.0M |
| 2024-04-09 | 31.60 | $12.01 | 1.1M |
| 2024-04-08 | 31.07 | $12.17 | 3.2M |
| 2024-04-05 | 30.51 | $11.96 | 5.0M |
| 2024-04-04 | 29.91 | $13.94 | 646129 |
| 2024-04-03 | 31.45 | $14.07 | 426689 |
| 2024-04-02 | 32.65 | $14.12 | 691000 |
| 2024-04-01 | 33.92 | $14.58 | 397722 |
| 2024-03-28 | 34.30 | $14.65 | 331903 |
| 2024-03-27 | 34.69 | $14.52 | 512601 |
| 2024-03-26 | 35.39 | $14.38 | 444400 |
| 2024-03-25 | 36.09 | $14.53 | 542600 |
| 2024-03-22 | 36.59 | $14.62 | 1.7M |
| 2024-03-21 | 37.11 | $15.25 | 858922 |
| 2024-03-20 | 36.55 | $14.99 | 703913 |
| 2024-03-19 | 36.17 | $14.87 | 696456 |
| 2024-03-18 | 35.89 | $14.69 | 486620 |
| 2024-03-15 | 35.68 | $14.74 | 555720 |
| 2024-03-14 | 35.21 | $14.79 | 884000 |
| 2024-03-13 | 34.62 | $14.79 | 506027 |
| 2024-03-12 | 34.10 | $14.66 | 646536 |
| 2024-03-11 | 33.72 | $14.44 | 450500 |
| 2024-03-08 | 33.46 | $14.45 | 1.0M |
| 2024-03-07 | 33.06 | $14.20 | 746430 |
| 2024-03-06 | 32.86 | $14.14 | 1.4M |
| 2024-03-05 | 32.64 | $14.62 | 415619 |
| 2024-03-04 | 31.82 | $14.51 | 381640 |
| 2024-03-01 | 30.90 | $14.55 | 442832 |
| 2024-02-29 | 29.94 | $14.30 | 304404 |
| 2024-02-28 | 29.07 | $14.46 | 373200 |
| 2024-02-27 | 28.15 | $14.05 | 252528 |
| 2024-02-26 | 27.38 | $13.95 | 357900 |
| 2024-02-23 | 26.58 | $14.20 | 398100 |
| 2024-02-22 | 25.74 | $14.20 | 749102 |
| 2024-02-21 | 24.58 | $14.01 | 704538 |
| 2024-02-20 | 23.58 | $13.30 | 357000 |
| 2024-02-16 | 23.03 | $12.97 | 338300 |
| 2024-02-15 | 22.69 | $12.78 | 330601 |
| 2024-02-14 | 22.45 | $12.72 | 290800 |
| 2024-02-13 | 22.35 | $12.33 | 275131 |
| 2024-02-12 | 22.49 | $12.67 | 223448 |
| 2024-02-09 | 22.25 | $12.51 | 346021 |
| 2024-02-08 | 22.21 | $12.54 | 451506 |
| 2024-02-07 | 21.91 | $12.86 | 251333 |
| 2024-02-06 | 21.14 | $13.09 | 408339 |
| 2024-02-05 | 20.01 | $13.18 | 456600 |
| 2024-02-02 | 18.96 | $13.12 | 495600 |
| 2024-02-01 | 17.46 | $13.25 | 1.1M |
| 2024-01-31 | 15.89 | $12.19 | 1.0M |
| 2024-01-30 | 14.62 | $11.49 | 388647 |
| 2024-01-29 | 14.36 | $11.48 | 637948 |
| 2024-01-26 | 14.22 | $11.34 | 1.6M |
| 2024-01-25 | 14.13 | $10.69 | 469200 |
| 2024-01-24 | 14.47 | $10.54 | 366900 |
| 2024-01-23 | 14.93 | $10.73 | 682107 |
| 2024-01-22 | 15.42 | $10.44 | 470305 |
| 2024-01-19 | 14.96 | $10.30 | 356200 |
| 2024-01-18 | 14.01 | $10.25 | 401800 |
| 2024-01-17 | 13.10 | $10.18 | 694829 |
| 2024-01-16 | 11.94 | $10.45 | 492000 |
| 2024-01-12 | 11.10 | $10.85 | 454522 |
| 2024-01-11 | 10.85 | $11.00 | 826831 |
| 2024-01-10 | 10.85 | $10.74 | 555544 |
| 2024-01-09 | 10.85 | $11.31 | 1.3M |
| 2024-01-08 | 11.08 | $10.95 | 753200 |
| 2024-01-05 | 10.37 | $10.93 | 483800 |
| 2024-01-04 | 9.60 | $10.99 | 483200 |
| 2024-01-03 | 8.90 | $11.18 | 292400 |
| 2024-01-02 | 8.41 | $11.30 | 273712 |
| 2023-12-29 | 8.24 | $11.57 | 196029 |
| 2023-12-28 | 8.61 | $11.63 | 186033 |
| 2023-12-27 | 8.98 | $11.59 | 140938 |
| 2023-12-26 | 9.29 | $11.60 | 174900 |
| 2023-12-22 | 9.64 | $11.57 | 308100 |
| 2023-12-21 | 9.99 | $11.65 | 313600 |
| 2023-12-20 | 10.39 | $11.50 | 356945 |
| 2023-12-19 | 10.82 | $11.70 | 499900 |
| 2023-12-18 | 11.06 | $11.60 | 659800 |
| 2023-12-15 | 11.43 | $11.69 | 563500 |
| 2023-12-14 | 11.91 | $11.88 | 622400 |
| 2023-12-13 | 12.24 | $11.75 | 810200 |
| 2023-12-12 | 12.87 | $11.74 | 460626 |
| 2023-12-11 | 13.47 | $11.79 | 362539 |
| 2023-12-08 | 14.15 | $11.87 | 411400 |
| 2023-12-07 | 14.87 | $11.67 | 316600 |
| 2023-12-06 | 15.45 | $12.00 | 322300 |
| 2023-12-05 | 15.56 | $12.10 | 606000 |
| 2023-12-04 | 15.77 | $11.85 | 343862 |
| 2023-12-01 | 16.52 | $11.76 | 439900 |
| 2023-11-30 | 17.32 | $11.47 | 311329 |
| 2023-11-29 | 17.67 | $11.49 | 331139 |
| 2023-11-28 | 18.17 | $11.41 | 355392 |
| 2023-11-27 | 18.73 | $11.58 | 251126 |
| 2023-11-24 | 19.28 | $11.66 | 177414 |
| 2023-11-22 | 20.09 | $11.57 | 230300 |
| 2023-11-21 | 20.53 | $11.31 | 489247 |
| 2023-11-20 | 20.98 | $11.74 | 248337 |
| 2023-11-17 | 21.75 | $11.62 | 303400 |
| 2023-11-16 | 22.30 | $11.44 | 242100 |
| 2023-11-15 | 22.89 | $11.90 | 245700 |
| 2023-11-14 | 23.81 | $11.79 | 201023 |
| 2023-11-13 | 24.45 | $11.32 | 239849 |
| 2023-11-10 | 24.59 | $11.49 | 199713 |
| 2023-11-09 | 24.76 | $11.30 | 267600 |
| 2023-11-08 | 25.02 | $11.65 | 240400 |
| 2023-11-07 | 25.78 | $11.69 | 279300 |
| 2023-11-06 | 26.57 | $11.82 | 281800 |
| 2023-11-03 | 27.11 | $11.75 | 265039 |
| 2023-11-02 | 27.67 | $11.44 | 334836 |
| 2023-11-01 | 27.76 | $11.10 | 265616 |
| 2023-10-31 | 26.97 | $11.12 | 323221 |
| 2023-10-30 | 26.13 | $11.18 | 423845 |
| 2023-10-27 | 25.36 | $11.00 | 310904 |
| 2023-10-26 | 24.17 | $11.13 | 391500 |
| 2023-10-25 | 23.07 | $11.22 | 455510 |
| 2023-10-24 | 21.97 | $11.53 | 888800 |
| 2023-10-23 | 20.86 | $12.25 | 409608 |
| 2023-10-20 | 20.32 | $12.09 | 454720 |
| 2023-10-19 | 19.76 | $11.94 | 287309 |
| 2023-10-18 | 18.58 | $11.85 | 401513 |
| 2023-10-17 | 17.34 | $12.25 | 351900 |
| 2023-10-16 | 16.37 | $12.24 | 291823 |
| 2023-10-13 | 15.26 | $12.25 | 430411 |
| 2023-10-12 | 14.10 | $12.51 | 580424 |
| 2023-10-11 | 13.18 | $13.06 | 591514 |
| 2023-10-10 | 12.78 | $13.24 | 289600 |
| 2023-10-09 | 12.64 | $13.30 | 237200 |
| 2023-10-06 | 12.55 | $13.70 | 213100 |
| 2023-10-05 | 12.48 | $13.42 | 294600 |
| 2023-10-04 | 12.54 | $13.92 | 266100 |
| 2023-10-03 | 12.87 | $13.56 | 287040 |
| 2023-10-02 | 13.21 | $14.08 | 248100 |
| 2023-09-29 | 13.67 | $13.92 | 323100 |
| 2023-09-28 | 14.38 | $13.72 | 287200 |
| 2023-09-27 | 14.91 | $13.64 | 405500 |
| 2023-09-26 | 15.45 | $13.71 | 262542 |
| 2023-09-25 | 16.22 | $13.99 | 299339 |
| 2023-09-22 | 16.85 | $13.72 | 278816 |
| 2023-09-21 | 17.28 | $13.15 | 633800 |
| 2023-09-20 | 17.32 | $13.50 | 768743 |
| 2023-09-19 | 17.80 | $14.07 | 624700 |
| 2023-09-18 | 18.33 | $14.10 | 423600 |
| 2023-09-15 | 19.16 | $14.10 | 485600 |
| 2023-09-14 | 20.03 | $14.04 | 397338 |
| 2023-09-13 | 20.74 | $14.06 | 573500 |
| 2023-09-12 | 21.50 | $14.46 | 306600 |
| 2023-09-11 | 21.81 | $14.49 | 182318 |
| 2023-09-08 | 22.34 | $14.28 | 205412 |
| 2023-09-07 | 22.63 | $14.27 | 259500 |
| 2023-09-06 | 22.83 | $14.52 | 169618 |
| 2023-09-05 | 23.38 | $14.64 | 157900 |
| 2023-09-01 | 24.06 | $14.97 | 126100 |
| 2023-08-31 | 25.31 | $14.98 | 135802 |
| 2023-08-30 | 26.51 | $15.06 | 101400 |
| 2023-08-29 | 27.72 | $15.08 | 617728 |
| 2023-08-28 | 29.02 | $14.91 | 444900 |
| 2023-08-25 | 30.42 | $14.85 | 210732 |
| 2023-08-24 | 31.80 | $14.64 | 455528 |
| 2023-08-23 | 33.40 | $14.94 | 417447 |
| 2023-08-22 | 34.59 | $15.01 | 323933 |
| 2023-08-21 | 35.71 | $15.07 | 279700 |
| 2023-08-18 | 36.90 | $15.05 | 665820 |
| 2023-08-17 | 38.15 | $15.36 | 297421 |
| 2023-08-16 | 38.99 | $15.68 | 196000 |
| 2023-08-15 | 39.01 | $15.78 | 328800 |
| 2023-08-14 | 38.87 | $16.00 | 163211 |
| 2023-08-11 | 38.24 | $16.02 | 262833 |
| 2023-08-10 | 37.58 | $16.01 | 215837 |
| 2023-08-09 | 36.67 | $15.95 | 246845 |
| 2023-08-08 | 35.95 | $15.82 | 419400 |
| 2023-08-07 | 35.27 | $15.60 | 170400 |
| 2023-08-04 | 34.78 | $15.48 | 335643 |
| 2023-08-03 | 34.27 | $15.59 | 240825 |
| 2023-08-02 | 33.46 | $15.64 | 234400 |
| 2023-08-01 | 32.55 | $15.90 | 648800 |
| 2023-07-31 | 31.27 | $15.87 | 402130 |
| 2023-07-28 | 30.04 | $15.63 | 637400 |
| 2023-07-27 | 28.88 | $15.25 | 976300 |
| 2023-07-26 | 27.88 | $14.40 | 263229 |
| 2023-07-25 | 27.59 | $14.37 | 244700 |
| 2023-07-24 | 27.21 | $14.38 | 421709 |
| 2023-07-21 | 26.85 | $14.48 | 515722 |
| 2023-07-20 | 26.47 | $14.11 | 505932 |
| 2023-07-19 | 26.38 | $14.17 | 410500 |
| 2023-07-18 | 25.84 | $14.20 | 736805 |
| 2023-07-17 | 25.17 | $14.39 | 276800 |
| 2023-07-14 | 24.40 | $14.56 | 376000 |
| 2023-07-13 | 23.14 | $14.66 | 759046 |
| 2023-07-12 | 21.81 | $14.37 | 966000 |
| 2023-07-11 | 20.53 | $13.89 | 486520 |
| 2023-07-10 | 19.70 | $13.59 | 561303 |
| 2023-07-07 | 19.07 | $13.31 | 713915 |
| 2023-07-06 | 18.73 | $12.98 | 935928 |
| 2023-07-05 | 18.63 | $12.37 | 355646 |
| 2023-07-03 | 19.50 | $12.50 | 164500 |
| 2023-06-30 | 19.99 | $12.68 | 429939 |
| 2023-06-29 | 20.20 | $12.65 | 657900 |
| 2023-06-28 | 20.42 | $12.64 | 810400 |
| 2023-06-27 | 20.96 | $12.49 | 658432 |
| 2023-06-26 | 21.39 | $12.50 | 1.0M |
| 2023-06-23 | 21.93 | $12.44 | 10.5M |
| 2023-06-22 | 22.67 | $11.80 | 732800 |
| 2023-06-21 | 23.07 | $11.84 | 580431 |
| 2023-06-20 | 23.41 | $11.75 | 903600 |
| 2023-06-16 | 23.76 | $11.51 | 361500 |
| 2023-06-15 | 23.60 | $11.52 | 414705 |
| 2023-06-14 | 23.16 | $11.49 | 312500 |
| 2023-06-13 | 22.82 | $11.56 | 384617 |
| 2023-06-12 | 22.55 | $11.62 | 333100 |
| 2023-06-09 | 22.37 | $11.76 | 226403 |
| 2023-06-08 | 22.23 | $11.74 | 299841 |
| 2023-06-07 | 22.15 | $11.79 | 550904 |
| 2023-06-06 | 22.18 | $11.84 | 432200 |
| 2023-06-05 | 22.06 | $11.80 | 309461 |
| 2023-06-02 | 21.73 | $11.99 | 552725 |
| 2023-06-01 | 21.37 | $11.34 | 508433 |
| 2023-05-31 | 19.93 | $11.38 | 726516 |
| 2023-05-30 | 18.40 | $11.11 | 2.0M |
| 2023-05-26 | 16.81 | $12.28 | 1.3M |
| 2023-05-25 | 16.05 | $12.40 | 274211 |
| 2023-05-24 | 15.30 | $12.01 | 280114 |
| 2023-05-23 | 14.31 | $12.42 | 178728 |
| 2023-05-22 | 13.70 | $12.49 | 255300 |
| 2023-05-19 | 13.06 | $12.01 | 332120 |
| 2023-05-18 | 12.25 | $12.22 | 284800 |
| 2023-05-17 | 11.68 | $12.51 | 194505 |
| 2023-05-16 | 11.28 | $12.44 | 205100 |
| 2023-05-15 | 10.90 | $12.82 | 124201 |
| 2023-05-12 | 11.16 | $12.99 | 106217 |
| 2023-05-11 | 11.52 | $12.84 | 113400 |
| 2023-05-10 | 11.71 | $12.84 | 131120 |
| 2023-05-09 | 11.91 | $12.79 | 214700 |
| 2023-05-08 | 12.13 | $12.75 | 2.2M |
| 2023-05-05 | 11.99 | $12.85 | 315414 |
| 2023-05-04 | 12.23 | $12.60 | 639777 |
| 2023-05-03 | 12.18 | $12.98 | 203800 |
| 2023-05-02 | 12.55 | $13.01 | 169400 |
| 2023-05-01 | 13.00 | $12.97 | 124300 |
| 2023-04-28 | 13.20 | $12.93 | 159500 |
| 2023-04-27 | 13.67 | $13.00 | 174416 |
| 2023-04-26 | 14.07 | $12.96 | 234634 |
| 2023-04-25 | 14.58 | $12.86 | 470200 |
| 2023-04-24 | 15.04 | $13.73 | 2.0M |
| 2023-04-21 | 15.09 | $13.09 | 1.5M |
| 2023-04-20 | 15.81 | $12.82 | 115047 |
| 2023-04-19 | 15.92 | $12.81 | 161200 |
| 2023-04-18 | 16.39 | $12.99 | 245900 |
| 2023-04-17 | 17.09 | $13.00 | 300945 |
| 2023-04-14 | 17.84 | $13.02 | 222200 |
| 2023-04-13 | 18.62 | $12.96 | 147200 |
| 2023-04-12 | 19.34 | $12.74 | 144000 |
| 2023-04-11 | 20.11 | $12.83 | 131900 |
| 2023-04-10 | 20.62 | $12.91 | 197728 |
| 2023-04-06 | 21.03 | $12.31 | 365145 |
| 2023-04-05 | 21.45 | $13.09 | 235014 |
| 2023-04-04 | 22.07 | $13.24 | 106600 |
| 2023-04-03 | 22.38 | $13.52 | 166234 |
| 2023-03-31 | 22.20 | $13.64 | 314703 |
| 2023-03-30 | 21.60 | $13.66 | 414912 |
| 2023-03-29 | 21.01 | $13.60 | 220300 |
| 2023-03-28 | 20.48 | $13.36 | 130800 |
| 2023-03-27 | 20.25 | $13.30 | 133500 |
| 2023-03-24 | 20.10 | $13.11 | 115737 |
| 2023-03-23 | 20.16 | $13.12 | 140700 |
| 2023-03-22 | 20.23 | $13.01 | 162000 |
| 2023-03-21 | 20.19 | $13.30 | 209600 |
| 2023-03-20 | 20.10 | $13.05 | 168305 |
| 2023-03-17 | 20.08 | $13.10 | 313737 |
| 2023-03-16 | 20.08 | $13.07 | 149052 |
| 2023-03-15 | 20.08 | $12.96 | 252348 |
| 2023-03-14 | 20.44 | $13.00 | 160400 |
| 2023-03-13 | 20.47 | $12.96 | 219770 |
| 2023-03-10 | 20.72 | $12.74 | 194422 |
| 2023-03-09 | 21.22 | $12.88 | 150600 |
| 2023-03-08 | 21.28 | $13.14 | 176488 |
| 2023-03-07 | 21.10 | $13.02 | 216300 |
| 2023-03-06 | 20.91 | $13.47 | 199500 |
| 2023-03-03 | 20.40 | $13.44 | 143500 |
| 2023-03-02 | 19.92 | $13.11 | 121628 |
| 2023-03-01 | 19.58 | $13.29 | 214800 |
| 2023-02-28 | 19.16 | $13.02 | 468500 |
| 2023-02-27 | 18.75 | $13.02 | 107300 |
| 2023-02-24 | 18.33 | $13.07 | 152600 |
| 2023-02-23 | 17.97 | $13.24 | 170600 |
| 2023-02-22 | 17.43 | $12.99 | 233300 |
| 2023-02-21 | 17.13 | $12.91 | 304215 |
| 2023-02-17 | 16.82 | $13.34 | 365300 |
| 2023-02-16 | 15.89 | $13.73 | 598048 |
| 2023-02-15 | 14.97 | $13.85 | 1.0M |
| 2023-02-14 | 14.00 | $12.47 | 414300 |
| 2023-02-13 | 14.12 | $11.85 | 1.2M |
| 2023-02-10 | 14.71 | $12.36 | 321548 |
| 2023-02-09 | 13.86 | $12.48 | 419600 |
| 2023-02-08 | 12.52 | $12.39 | 374200 |
| 2023-02-07 | 11.62 | $12.30 | 212400 |
| 2023-02-06 | 10.84 | $12.11 | 173600 |
| 2023-02-03 | 10.29 | $12.07 | 385730 |
| 2023-02-02 | 9.71 | $12.22 | 306507 |
| 2023-02-01 | 9.11 | $11.69 | 394903 |
| 2023-01-31 | 9.18 | $11.46 | 422642 |
| 2023-01-30 | 9.59 | $11.44 | 328709 |
| 2023-01-27 | 10.04 | $11.42 | 290809 |
| 2023-01-26 | 10.44 | $11.20 | 741840 |
| 2023-01-25 | 10.93 | $11.34 | 126000 |
| 2023-01-24 | 10.88 | $11.30 | 117800 |
| 2023-01-23 | 10.82 | $11.37 | 116800 |
| 2023-01-20 | 10.75 | $11.22 | 259700 |
| 2023-01-19 | 10.68 | $11.36 | 80000 |
| 2023-01-18 | 10.82 | $11.21 | 303205 |
| 2023-01-17 | 10.64 | $11.16 | 84622 |
| 2023-01-13 | 10.63 | $11.30 | 105742 |
| 2023-01-12 | 10.72 | $11.09 | 131009 |
| 2023-01-11 | 10.94 | $11.04 | 167800 |
| 2023-01-10 | 11.45 | $10.71 | 182325 |
| 2023-01-09 | 11.92 | $10.87 | 153200 |
| 2023-01-06 | 12.36 | $10.82 | 155000 |
| 2023-01-05 | 12.81 | $10.54 | 106537 |
| 2023-01-04 | 12.73 | $10.33 | 224010 |
| 2023-01-03 | 12.58 | $10.42 | 153400 |
| 2022-12-30 | 12.65 | $10.47 | 179300 |
| 2022-12-29 | 12.53 | $10.24 | 99300 |
| 2022-12-28 | 12.58 | $10.22 | 107700 |
| 2022-12-27 | 12.58 | $10.28 | 98700 |
| 2022-12-23 | 12.24 | $10.00 | 85343 |
| 2022-12-22 | 11.56 | $10.10 | 135202 |
| 2022-12-21 | 10.85 | $10.41 | 197639 |
| 2022-12-20 | 10.61 | $10.34 | 131500 |
| 2022-12-19 | 10.28 | $10.34 | 207027 |
| 2022-12-16 | 9.93 | $10.34 | 2.2M |
| 2022-12-15 | 9.53 | $10.54 | 165700 |
| 2022-12-14 | 9.91 | $10.95 | 152300 |
| 2022-12-13 | 9.58 | $11.15 | 194900 |
| 2022-12-12 | 9.38 | $10.73 | 93800 |
| 2022-12-09 | 9.66 | $10.70 | 88100 |
| 2022-12-08 | 9.71 | $10.96 | 105500 |
| 2022-12-07 | 9.18 | $10.98 | 145802 |
| 2022-12-06 | 8.98 | $11.02 | 151217 |
| 2022-12-05 | 8.58 | $11.38 | 205600 |
| 2022-12-02 | 7.99 | $11.04 | 221511 |
| 2022-12-01 | 7.83 | $11.16 | 77800 |
| 2022-11-30 | 7.81 | $10.99 | 199201 |
| 2022-11-29 | 7.86 | $10.64 | 103800 |
| 2022-11-28 | 7.91 | $10.77 | 203917 |
| 2022-11-25 | 8.03 | $10.81 | 91221 |
| 2022-11-23 | 8.37 | $11.29 | 127049 |
| 2022-11-22 | 7.75 | $11.50 | 310815 |
| 2022-11-21 | 7.10 | $11.55 | 479400 |
| 2022-11-18 | 6.42 | $11.26 | 168700 |
| 2022-11-17 | 6.42 | $10.99 | 147900 |
| 2022-11-16 | 6.60 | $10.97 | 60100 |
| 2022-11-15 | 6.16 | $10.80 | 176500 |
| 2022-11-14 | 5.72 | $10.98 | 173600 |
| 2022-11-11 | 5.70 | $10.99 | 103900 |
| 2022-11-10 | 5.84 | $11.00 | 131200 |
| 2022-11-09 | 5.74 | $10.76 | 53100 |
| 2022-11-08 | 5.54 | $10.99 | 89719 |
| 2022-11-07 | 5.70 | $11.00 | 92100 |
| 2022-11-04 | 5.76 | $11.00 | 79800 |
| 2022-11-03 | 5.82 | $10.99 | 35600 |
| 2022-11-02 | 6.09 | $10.93 | 130232 |
| 2022-11-01 | 6.37 | $11.00 | 82624 |
| 2022-10-31 | 6.61 | $10.96 | 179100 |
| 2022-10-28 | 6.61 | $10.90 | 136935 |
| 2022-10-27 | 6.77 | $10.84 | 83100 |
| 2022-10-26 | 6.94 | $10.88 | 58345 |
| 2022-10-25 | 7.12 | $10.83 | 91419 |
| 2022-10-24 | 7.30 | $10.87 | 51600 |
| 2022-10-21 | 7.66 | $10.90 | 70041 |
| 2022-10-20 | 8.02 | $10.59 | 42000 |
| 2022-10-19 | 8.30 | $10.83 | 40147 |
| 2022-10-18 | 8.72 | $10.73 | 67128 |
| 2022-10-17 | 9.15 | $10.89 | 95514 |
| 2022-10-14 | 9.37 | $10.80 | 33100 |
| 2022-10-13 | 9.61 | $10.90 | 88800 |
| 2022-10-12 | 9.94 | $10.43 | 85849 |
| 2022-10-11 | 10.02 | $10.28 | 75542 |
| 2022-10-10 | 10.10 | $10.43 | 54019 |
| 2022-10-07 | 10.46 | $10.55 | 42600 |
| 2022-10-06 | 10.97 | $10.84 | 32000 |
| 2022-10-05 | 11.28 | $10.68 | 57216 |
| 2022-10-04 | 11.60 | $11.00 | 61627 |
| 2022-10-03 | 11.25 | $10.97 | 101704 |
| 2022-09-30 | 10.94 | $10.75 | 73317 |
| 2022-09-29 | 10.76 | $10.62 | 71220 |
| 2022-09-28 | 10.61 | $10.94 | 81723 |
| 2022-09-27 | 10.18 | $10.73 | 54500 |
| 2022-09-26 | 9.96 | $10.30 | 76100 |
| 2022-09-23 | 10.10 | $9.93 | 98241 |
| 2022-09-22 | 10.37 | $10.10 | 50900 |
| 2022-09-21 | 10.78 | $10.00 | 41200 |
| 2022-09-20 | 11.11 | $10.28 | 53901 |
| 2022-09-19 | 11.42 | $10.50 | 71100 |
| 2022-09-16 | 11.26 | $10.54 | 148100 |
| 2022-09-15 | 11.18 | $10.03 | 35900 |
| 2022-09-14 | 11.67 | $10.14 | 42700 |
| 2022-09-13 | 12.18 | $10.26 | 57837 |
| 2022-09-12 | 12.28 | $10.66 | 24700 |
| 2022-09-09 | 12.01 | $10.53 | 42239 |
| 2022-09-08 | 11.82 | $10.19 | 31000 |
| 2022-09-07 | 12.16 | $10.32 | 72144 |
| 2022-09-06 | 12.52 | $9.93 | 45531 |
| 2022-09-02 | 13.12 | $10.01 | 27900 |
| 2022-09-01 | 13.65 | $10.20 | 50529 |
| 2022-08-31 | 14.33 | $10.24 | 42610 |
| 2022-08-30 | 14.90 | $10.31 | 40400 |
| 2022-08-29 | 15.45 | $10.19 | 90200 |
| 2022-08-26 | 16.16 | $10.54 | 57800 |
| 2022-08-25 | 16.21 | $10.86 | 50540 |
| 2022-08-24 | 17.04 | $10.61 | 50120 |
| 2022-08-23 | 17.67 | $10.42 | 41420 |
| 2022-08-22 | 18.45 | $10.68 | 38500 |
| 2022-08-19 | 19.12 | $10.90 | 61000 |
| 2022-08-18 | 19.78 | $11.01 | 33436 |
| 2022-08-17 | 20.25 | $10.88 | 55600 |
| 2022-08-16 | 20.75 | $11.32 | 135135 |
| 2022-08-15 | 20.40 | $11.16 | 59617 |
| 2022-08-12 | 20.40 | $11.30 | 105620 |
| 2022-08-11 | 20.14 | $11.16 | 65026 |
| 2022-08-10 | 20.08 | $11.11 | 77600 |
| 2022-08-09 | 20.27 | $11.12 | 86110 |
| 2022-08-08 | 20.47 | $10.92 | 74600 |
| 2022-08-05 | 20.29 | $11.00 | 29218 |
| 2022-08-04 | 20.38 | $11.04 | 50900 |
| 2022-08-03 | 20.38 | $11.00 | 48841 |
| 2022-08-02 | 20.66 | $10.70 | 37103 |
| 2022-08-01 | 20.96 | $11.21 | 78100 |
| 2022-07-29 | 20.91 | $11.00 | 70414 |
| 2022-07-28 | 21.36 | $11.00 | 69234 |
| 2022-07-27 | 21.81 | $10.98 | 42311 |
| 2022-07-26 | 22.29 | $10.88 | 36421 |
| 2022-07-25 | 22.32 | $10.98 | 60700 |
| 2022-07-22 | 22.29 | $11.05 | 100724 |
| 2022-07-21 | 22.17 | $11.07 | 52400 |
| 2022-07-20 | 22.13 | $10.76 | 49800 |
| 2022-07-19 | 22.32 | $10.79 | 104613 |
| 2022-07-18 | 22.51 | $10.83 | 47727 |
| 2022-07-15 | 22.44 | $10.98 | 69900 |
| 2022-07-14 | 22.40 | $10.44 | 50000 |
| 2022-07-13 | 22.84 | $10.25 | 35100 |
| 2022-07-12 | 23.31 | $10.33 | 60006 |
| 2022-07-11 | 23.61 | $10.42 | 83113 |
| 2022-07-08 | 23.96 | $10.68 | 63128 |
| 2022-07-07 | 24.15 | $10.69 | 143557 |
| 2022-07-06 | 24.03 | $11.22 | 89700 |
| 2022-07-05 | 23.47 | $11.72 | 154900 |
| 2022-07-01 | 22.89 | $11.09 | 200531 |
| 2022-06-30 | 22.66 | $10.55 | 208132 |
| 2022-06-29 | 22.93 | $10.18 | 251300 |
| 2022-06-28 | 22.69 | $10.66 | 103700 |
| 2022-06-27 | 21.92 | $10.97 | 212402 |
| 2022-06-24 | 20.51 | $11.54 | 5.6M |
| 2022-06-23 | 19.01 | $10.48 | 442800 |
| 2022-06-22 | 18.72 | $10.05 | 149900 |
| 2022-06-21 | 18.61 | $10.48 | 215441 |
| 2022-06-17 | 17.83 | $10.52 | 251400 |
| 2022-06-16 | 17.27 | $10.48 | 123600 |
| 2022-06-15 | 16.76 | $10.38 | 107837 |
| 2022-06-14 | 16.25 | $10.25 | 143708 |
| 2022-06-13 | 15.92 | $10.17 | 211000 |
| 2022-06-10 | 15.50 | $10.41 | 119900 |
| 2022-06-09 | 15.08 | $10.05 | 287300 |
| 2022-06-08 | 14.62 | $9.62 | 112348 |
| 2022-06-07 | 14.95 | $9.88 | 54300 |
| 2022-06-06 | 15.72 | $10.05 | 96148 |
| 2022-06-03 | 16.10 | $10.62 | 162100 |
| 2022-06-02 | 15.70 | $10.65 | 131226 |
| 2022-06-01 | 15.40 | $10.27 | 15112 |
| 2022-05-31 | 15.59 | $10.24 | 55512 |
| 2022-05-27 | 15.79 | $10.28 | 24200 |
| 2022-05-26 | 15.66 | $10.47 | 46043 |
| 2022-05-25 | 15.47 | $10.33 | 19500 |
| 2022-05-24 | 15.58 | $10.52 | 47915 |
| 2022-05-23 | 15.70 | $10.42 | 186240 |
| 2022-05-20 | 15.50 | $10.49 | 71745 |
| 2022-05-19 | 15.38 | $10.48 | 55006 |
| 2022-05-18 | 15.26 | $10.25 | 21829 |
| 2022-05-17 | 15.29 | $10.22 | 44000 |
| 2022-05-16 | 15.59 | $9.92 | 25900 |
| 2022-05-13 | 16.36 | $9.78 | 57218 |
| 2022-05-12 | 17.19 | $9.71 | 10300 |
| 2022-05-11 | 17.89 | $9.88 | 35200 |
| 2022-05-10 | 18.61 | $9.24 | 99005 |
| 2022-05-09 | 19.35 | $9.22 | 71716 |
| 2022-05-06 | 19.23 | $9.52 | 52329 |
| 2022-05-05 | 19.29 | $9.60 | 16800 |
| 2022-05-04 | 19.83 | $9.96 | 59300 |
| 2022-05-03 | 20.39 | $9.67 | 35835 |
| 2022-05-02 | 20.75 | $9.75 | 134630 |
| 2022-04-29 | 21.13 | $9.83 | 39732 |
| 2022-04-28 | 22.13 | $10.24 | 21500 |
| 2022-04-27 | 22.33 | $10.45 | 120102 |
| 2022-04-26 | 22.47 | $10.49 | 70000 |
| 2022-04-25 | 23.07 | $10.49 | 43700 |
| 2022-04-22 | 23.70 | $10.28 | 15808 |
| 2022-04-21 | 24.06 | $10.21 | 27200 |
| 2022-04-20 | 24.71 | $10.20 | 51246 |
| 2022-04-19 | 25.38 | $10.30 | 72748 |
| 2022-04-18 | 26.10 | $10.20 | 12400 |
| 2022-04-14 | 27.33 | $10.08 | 27044 |
| 2022-04-13 | 28.47 | $10.19 | 44900 |
| 2022-04-12 | 29.49 | $10.38 | 45115 |
| 2022-04-11 | 30.39 | $10.33 | 36406 |
| 2022-04-08 | 31.39 | $10.38 | 28212 |
| 2022-04-07 | 31.96 | $10.49 | 39233 |
| 2022-04-06 | 32.56 | $10.53 | 37811 |
| 2022-04-05 | 33.20 | $10.52 | 24800 |
| 2022-04-04 | 33.31 | $10.59 | 56800 |
| 2022-04-01 | 33.43 | $10.56 | 57200 |
| 2022-03-31 | 33.75 | $10.55 | 84300 |
| 2022-03-30 | 34.08 | $10.60 | 56140 |
| 2022-03-29 | 34.22 | $10.62 | 153900 |
| 2022-03-28 | 34.36 | $10.67 | 61819 |
| 2022-03-25 | 34.52 | $10.61 | 78100 |
| 2022-03-24 | 34.68 | $10.72 | 48700 |
| 2022-03-23 | 34.51 | $10.77 | 87300 |
| 2022-03-22 | 34.34 | $10.83 | 90212 |
| 2022-03-21 | 34.16 | $10.56 | 103401 |
| 2022-03-18 | 34.24 | $10.56 | 122833 |
| 2022-03-17 | 34.34 | $10.19 | 118300 |
| 2022-03-16 | 34.72 | $10.03 | 84707 |
| 2022-03-15 | 34.95 | $10.15 | 126600 |
| 2022-03-14 | 35.20 | $9.69 | 96329 |
| 2022-03-11 | 35.83 | $9.51 | 40704 |
| 2022-03-10 | 36.30 | $9.64 | 73732 |
| 2022-03-09 | 36.63 | $9.89 | 95900 |
| 2022-03-08 | 36.97 | $9.71 | 172800 |
| 2022-03-07 | 37.45 | $9.04 | 392400 |
| 2022-03-04 | 38.21 | $9.55 | 84720 |
| 2022-03-03 | 38.61 | $9.65 | 77600 |
| 2022-03-02 | 38.79 | $9.61 | 49400 |
| 2022-03-01 | 38.98 | $9.56 | 99838 |
| 2022-02-28 | 39.23 | $9.67 | 53844 |
| 2022-02-25 | 39.16 | $9.62 | 32216 |
| 2022-02-24 | 39.11 | $9.72 | 142600 |
| 2022-02-23 | 39.08 | $9.70 | 68400 |
| 2022-02-22 | 38.65 | $9.70 | 102900 |
| 2022-02-18 | 38.05 | $9.70 | 129609 |
| 2022-02-17 | 37.26 | $9.77 | 101444 |
| 2022-02-16 | 36.48 | $9.91 | 102300 |
| 2022-02-15 | 35.65 | $10.00 | 160300 |
| 2022-02-14 | 34.68 | $9.97 | 81439 |
| 2022-02-11 | 33.68 | $10.08 | 267700 |
| 2022-02-10 | 32.50 | $10.27 | 126800 |
| 2022-02-09 | 31.43 | $10.18 | 152334 |
| 2022-02-08 | 30.31 | $10.05 | 146200 |
| 2022-02-07 | 29.12 | $10.24 | 51646 |
| 2022-02-04 | 27.64 | $10.65 | 189700 |
| 2022-02-03 | 26.06 | $10.23 | 86314 |
| 2022-02-02 | 24.45 | $10.28 | 97200 |
| 2022-02-01 | 22.67 | $10.50 | 400441 |
| 2022-01-31 | 20.80 | $10.24 | 825300 |
| 2022-01-28 | 18.94 | $9.61 | 228523 |
| 2022-01-27 | 17.08 | $9.69 | 281067 |
| 2022-01-26 | 15.12 | $9.57 | 180116 |
| 2022-01-25 | 13.08 | $9.64 | 311701 |
| 2022-01-24 | 10.86 | $9.80 | 570400 |
| 2022-01-21 | 8.53 | $9.95 | 337300 |
| 2022-01-20 | 5.95 | $9.55 | 354208 |
| 2022-01-19 | 3.23 | $9.94 | 335400 |
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