Is Ares Commercial Real Estate Corporation (ACRE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ares Commercial Real Estate Corporation (ACRE) research center and poll results.
NYSE : ACRE
Ares Commercial Real Estate Corporation
$4.57 USD
$0.11 (2.47%)
- Volume
- 594.21K
- Average Volume
- 421.72K
- Market Capitalization
- $253.55M
- P/E Ratio
- -12.86
- Dividend Yield
- 13.13%
- Price Target
- $5.25
- Year High
- $5.89
- Year Low
- $4.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.69
- Current Ratio
- $0.47
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 0
Bearish
⚪ 1
Neutral
7 Bullish / 0 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
4.50
2026-07-16
Close Price
$4.70
Vol: 369613
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.80
Average
9.15
Maximum
15.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.50 | $4.70 | 369613 |
| 2026-07-15 | 4.51 | $4.57 | 624800 |
| 2026-07-14 | 4.52 | $4.46 | 350400 |
| 2026-07-13 | 4.55 | $4.34 | 368732 |
| 2026-07-10 | 4.58 | $4.43 | 400900 |
| 2026-07-09 | 4.60 | $4.43 | 304900 |
| 2026-07-08 | 4.63 | $4.36 | 348246 |
| 2026-07-07 | 4.65 | $4.43 | 337300 |
| 2026-07-06 | 4.68 | $4.53 | 420236 |
| 2026-07-02 | 4.71 | $4.52 | 313434 |
| 2026-07-01 | 4.73 | $4.53 | 494014 |
| 2026-06-30 | 4.75 | $4.50 | 637734 |
| 2026-06-29 | 4.77 | $4.54 | 431200 |
| 2026-06-26 | 4.79 | $4.51 | 1.3M |
| 2026-06-25 | 4.82 | $4.43 | 818935 |
| 2026-06-24 | 4.84 | $4.47 | 549500 |
| 2026-06-23 | 4.86 | $4.55 | 474700 |
| 2026-06-22 | 4.87 | $4.52 | 442144 |
| 2026-06-18 | 4.89 | $4.62 | 485336 |
| 2026-06-17 | 4.90 | $4.61 | 567600 |
| 2026-06-16 | 4.90 | $4.88 | 396600 |
| 2026-06-15 | 4.89 | $4.80 | 368000 |
| 2026-06-12 | 4.88 | $4.93 | 426673 |
| 2026-06-11 | 4.87 | $4.96 | 301200 |
| 2026-06-10 | 4.86 | $4.97 | 254649 |
| 2026-06-09 | 4.86 | $4.97 | 401610 |
| 2026-06-08 | 4.85 | $4.81 | 427700 |
| 2026-06-05 | 4.87 | $4.99 | 369500 |
| 2026-06-04 | 4.87 | $5.05 | 575434 |
| 2026-06-03 | 4.88 | $4.89 | 462100 |
| 2026-06-02 | 4.89 | $5.03 | 436929 |
| 2026-06-01 | 4.90 | $4.93 | 407700 |
| 2026-05-29 | 4.92 | $4.94 | 316900 |
| 2026-05-28 | 4.94 | $4.98 | 302250 |
| 2026-05-27 | 4.95 | $4.92 | 300541 |
| 2026-05-26 | 4.97 | $4.87 | 353008 |
| 2026-05-22 | 4.99 | $4.78 | 318919 |
| 2026-05-21 | 5.01 | $4.88 | 517500 |
| 2026-05-20 | 5.03 | $4.80 | 563125 |
| 2026-05-19 | 5.06 | $4.69 | 355100 |
| 2026-05-18 | 5.09 | $4.64 | 382500 |
| 2026-05-15 | 5.12 | $4.60 | 372517 |
| 2026-05-14 | 5.16 | $4.72 | 381801 |
| 2026-05-13 | 5.18 | $4.76 | 618628 |
| 2026-05-12 | 5.21 | $4.86 | 601239 |
| 2026-05-11 | 5.22 | $4.86 | 598403 |
| 2026-05-08 | 5.23 | $5.14 | 527400 |
| 2026-05-07 | 5.23 | $5.05 | 517161 |
| 2026-05-06 | 5.23 | $5.22 | 389001 |
| 2026-05-05 | 5.21 | $5.20 | 341504 |
| 2026-05-04 | 5.19 | $5.24 | 289300 |
| 2026-05-01 | 5.17 | $5.29 | 307244 |
| 2026-04-30 | 5.14 | $5.23 | 257207 |
| 2026-04-29 | 5.12 | $5.18 | 356506 |
| 2026-04-28 | 5.10 | $5.34 | 287800 |
| 2026-04-27 | 5.07 | $5.33 | 299100 |
| 2026-04-24 | 5.04 | $5.26 | 370700 |
| 2026-04-23 | 5.02 | $5.20 | 323600 |
| 2026-04-22 | 5.01 | $5.33 | 294100 |
| 2026-04-21 | 4.98 | $5.29 | 269100 |
| 2026-04-20 | 4.95 | $5.38 | 280043 |
| 2026-04-17 | 4.92 | $5.30 | 430820 |
| 2026-04-16 | 4.89 | $5.15 | 344291 |
| 2026-04-15 | 4.88 | $5.27 | 446268 |
| 2026-04-14 | 4.86 | $5.17 | 339748 |
| 2026-04-13 | 4.84 | $5.09 | 288429 |
| 2026-04-10 | 4.83 | $5.02 | 339836 |
| 2026-04-09 | 4.83 | $5.02 | 344918 |
| 2026-04-08 | 4.83 | $4.93 | 232419 |
| 2026-04-07 | 4.83 | $4.78 | 475400 |
| 2026-04-06 | 4.85 | $4.78 | 306000 |
| 2026-04-02 | 4.86 | $4.76 | 496348 |
| 2026-04-01 | 4.89 | $4.72 | 532344 |
| 2026-03-31 | 4.91 | $4.80 | 551300 |
| 2026-03-30 | 4.93 | $4.85 | 749706 |
| 2026-03-27 | 4.95 | $4.76 | 542980 |
| 2026-03-26 | 4.96 | $4.87 | 312600 |
| 2026-03-25 | 4.97 | $4.84 | 302100 |
| 2026-03-24 | 4.99 | $4.73 | 341400 |
| 2026-03-23 | 5.00 | $4.82 | 573300 |
| 2026-03-20 | 5.01 | $4.70 | 830236 |
| 2026-03-19 | 5.03 | $4.83 | 328936 |
| 2026-03-18 | 5.04 | $4.80 | 476100 |
| 2026-03-17 | 5.06 | $4.88 | 396885 |
| 2026-03-16 | 5.08 | $4.84 | 372019 |
| 2026-03-13 | 5.09 | $4.86 | 578648 |
| 2026-03-12 | 5.11 | $4.96 | 304000 |
| 2026-03-11 | 5.14 | $5.03 | 325963 |
| 2026-03-10 | 5.18 | $5.05 | 364721 |
| 2026-03-09 | 5.18 | $5.06 | 577700 |
| 2026-03-06 | 5.19 | $5.13 | 442337 |
| 2026-03-05 | 5.19 | $5.21 | 354200 |
| 2026-03-04 | 5.19 | $5.21 | 346900 |
| 2026-03-03 | 5.19 | $5.16 | 399149 |
| 2026-03-02 | 5.20 | $5.20 | 773000 |
| 2026-02-27 | 5.20 | $5.02 | 460500 |
| 2026-02-26 | 5.21 | $5.12 | 322300 |
| 2026-02-25 | 5.20 | $5.09 | 273553 |
| 2026-02-24 | 5.19 | $5.02 | 443700 |
| 2026-02-23 | 5.18 | $4.96 | 578159 |
| 2026-02-20 | 5.17 | $5.10 | 408749 |
| 2026-02-19 | 5.16 | $5.12 | 378800 |
| 2026-02-18 | 5.15 | $5.15 | 531670 |
| 2026-02-17 | 5.14 | $5.21 | 537005 |
| 2026-02-13 | 5.13 | $5.17 | 828900 |
| 2026-02-12 | 5.13 | $5.28 | 479737 |
| 2026-02-11 | 5.12 | $5.57 | 1.1M |
| 2026-02-10 | 5.08 | $5.71 | 2.1M |
| 2026-02-09 | 5.05 | $5.11 | 582423 |
| 2026-02-06 | 5.04 | $5.20 | 535600 |
| 2026-02-05 | 5.02 | $5.12 | 538800 |
| 2026-02-04 | 5.00 | $5.33 | 381156 |
| 2026-02-03 | 4.97 | $5.24 | 501900 |
| 2026-02-02 | 4.94 | $5.22 | 771124 |
| 2026-01-30 | 4.92 | $5.21 | 864800 |
| 2026-01-29 | 4.89 | $5.19 | 638800 |
| 2026-01-28 | 4.88 | $4.96 | 785600 |
| 2026-01-27 | 4.88 | $4.91 | 320500 |
| 2026-01-26 | 4.89 | $4.81 | 277200 |
| 2026-01-23 | 4.90 | $4.85 | 443900 |
| 2026-01-22 | 4.92 | $4.86 | 412344 |
| 2026-01-21 | 4.94 | $4.94 | 409900 |
| 2026-01-20 | 4.95 | $4.90 | 536600 |
| 2026-01-16 | 4.98 | $5.11 | 437750 |
| 2026-01-15 | 4.99 | $5.09 | 680401 |
| 2026-01-14 | 5.00 | $4.97 | 462020 |
| 2026-01-13 | 5.03 | $4.91 | 646200 |
| 2026-01-12 | 5.04 | $4.97 | 417000 |
| 2026-01-09 | 5.05 | $5.01 | 547700 |
| 2026-01-08 | 5.06 | $4.84 | 535501 |
| 2026-01-07 | 5.08 | $4.71 | 710771 |
| 2026-01-06 | 5.10 | $4.69 | 546035 |
| 2026-01-05 | 5.12 | $4.66 | 826394 |
| 2026-01-02 | 5.14 | $4.73 | 560303 |
| 2025-12-31 | 5.17 | $4.78 | 1.1M |
| 2025-12-30 | 5.19 | $4.94 | 790246 |
| 2025-12-29 | 5.21 | $4.99 | 503800 |
| 2025-12-26 | 5.23 | $5.04 | 355000 |
| 2025-12-24 | 5.24 | $5.09 | 416300 |
| 2025-12-23 | 5.24 | $5.09 | 515114 |
| 2025-12-22 | 5.24 | $5.24 | 661613 |
| 2025-12-19 | 5.22 | $5.32 | 1.3M |
| 2025-12-18 | 5.20 | $5.35 | 632526 |
| 2025-12-17 | 5.17 | $5.35 | 705316 |
| 2025-12-16 | 5.15 | $5.37 | 711800 |
| 2025-12-15 | 5.12 | $5.42 | 1.5M |
| 2025-12-12 | 5.10 | $5.21 | 353852 |
| 2025-12-11 | 5.08 | $5.20 | 374354 |
| 2025-12-10 | 5.07 | $5.20 | 408200 |
| 2025-12-09 | 5.05 | $5.19 | 282300 |
| 2025-12-08 | 5.03 | $5.13 | 398191 |
| 2025-12-05 | 5.03 | $5.10 | 462600 |
| 2025-12-04 | 5.00 | $5.15 | 398615 |
| 2025-12-03 | 4.97 | $5.30 | 476600 |
| 2025-12-02 | 4.93 | $5.21 | 385140 |
| 2025-12-01 | 4.89 | $5.24 | 364700 |
| 2025-11-28 | 4.85 | $5.30 | 284100 |
| 2025-11-26 | 4.80 | $5.24 | 484547 |
| 2025-11-25 | 4.76 | $5.25 | 644619 |
| 2025-11-24 | 4.72 | $4.98 | 404795 |
| 2025-11-21 | 4.71 | $4.97 | 397500 |
| 2025-11-20 | 4.69 | $4.78 | 366911 |
| 2025-11-19 | 4.69 | $4.86 | 351098 |
| 2025-11-18 | 4.68 | $4.90 | 474901 |
| 2025-11-17 | 4.66 | $4.86 | 448300 |
| 2025-11-14 | 4.65 | $4.93 | 526408 |
| 2025-11-13 | 4.63 | $4.87 | 437200 |
| 2025-11-12 | 4.61 | $4.91 | 421910 |
| 2025-11-11 | 4.60 | $4.91 | 493428 |
| 2025-11-10 | 4.58 | $4.76 | 948904 |
| 2025-11-07 | 4.57 | $5.06 | 1.4M |
| 2025-11-06 | 4.53 | $4.49 | 319544 |
| 2025-11-05 | 4.53 | $4.62 | 363700 |
| 2025-11-04 | 4.53 | $4.39 | 346100 |
| 2025-11-03 | 4.54 | $4.39 | 331900 |
| 2025-10-31 | 4.55 | $4.46 | 341800 |
| 2025-10-30 | 4.56 | $4.41 | 215111 |
| 2025-10-29 | 4.57 | $4.43 | 334200 |
| 2025-10-28 | 4.57 | $4.51 | 320645 |
| 2025-10-27 | 4.57 | $4.63 | 260231 |
| 2025-10-24 | 4.58 | $4.64 | 352078 |
| 2025-10-23 | 4.58 | $4.69 | 376400 |
| 2025-10-22 | 4.59 | $4.70 | 287515 |
| 2025-10-21 | 4.59 | $4.61 | 256545 |
| 2025-10-20 | 4.60 | $4.62 | 367100 |
| 2025-10-17 | 4.61 | $4.48 | 264415 |
| 2025-10-16 | 4.62 | $4.48 | 403400 |
| 2025-10-15 | 4.64 | $4.64 | 501000 |
| 2025-10-14 | 4.65 | $4.62 | 384019 |
| 2025-10-13 | 4.66 | $4.46 | 250160 |
| 2025-10-10 | 4.67 | $4.41 | 348349 |
| 2025-10-09 | 4.70 | $4.43 | 473723 |
| 2025-10-08 | 4.71 | $4.54 | 202600 |
| 2025-10-07 | 4.73 | $4.58 | 399600 |
| 2025-10-06 | 4.74 | $4.60 | 414900 |
| 2025-10-03 | 4.76 | $4.68 | 267833 |
| 2025-10-02 | 4.78 | $4.60 | 371153 |
| 2025-10-01 | 4.80 | $4.51 | 345500 |
| 2025-09-30 | 4.82 | $4.51 | 848500 |
| 2025-09-29 | 4.83 | $4.75 | 641900 |
| 2025-09-26 | 4.83 | $4.77 | 378348 |
| 2025-09-25 | 4.83 | $4.75 | 250800 |
| 2025-09-24 | 4.82 | $4.78 | 377200 |
| 2025-09-23 | 4.81 | $4.77 | 249127 |
| 2025-09-22 | 4.80 | $4.77 | 390400 |
| 2025-09-19 | 4.79 | $4.80 | 716936 |
| 2025-09-18 | 4.77 | $4.83 | 356516 |
| 2025-09-17 | 4.76 | $4.79 | 296250 |
| 2025-09-16 | 4.74 | $4.78 | 313700 |
| 2025-09-15 | 4.72 | $4.83 | 292602 |
| 2025-09-12 | 4.70 | $4.83 | 226002 |
| 2025-09-11 | 4.69 | $4.81 | 319802 |
| 2025-09-10 | 4.67 | $4.85 | 312276 |
| 2025-09-09 | 4.65 | $4.86 | 336300 |
| 2025-09-08 | 4.62 | $4.93 | 798514 |
| 2025-09-05 | 4.59 | $5.13 | 594800 |
| 2025-09-04 | 4.55 | $5.02 | 568100 |
| 2025-09-03 | 4.51 | $4.90 | 456930 |
| 2025-09-02 | 4.47 | $4.69 | 679604 |
| 2025-08-29 | 4.46 | $4.72 | 347004 |
| 2025-08-28 | 4.45 | $4.67 | 399700 |
| 2025-08-27 | 4.44 | $4.63 | 301900 |
| 2025-08-26 | 4.43 | $4.60 | 235980 |
| 2025-08-25 | 4.43 | $4.55 | 288200 |
| 2025-08-22 | 4.43 | $4.66 | 668100 |
| 2025-08-21 | 4.43 | $4.36 | 369710 |
| 2025-08-20 | 4.44 | $4.51 | 261249 |
| 2025-08-19 | 4.45 | $4.46 | 288300 |
| 2025-08-18 | 4.45 | $4.38 | 553328 |
| 2025-08-15 | 4.46 | $4.50 | 291734 |
| 2025-08-14 | 4.46 | $4.52 | 387834 |
| 2025-08-13 | 4.46 | $4.53 | 438600 |
| 2025-08-12 | 4.46 | $4.40 | 751659 |
| 2025-08-11 | 4.47 | $4.16 | 528100 |
| 2025-08-08 | 4.50 | $4.33 | 508837 |
| 2025-08-07 | 4.52 | $4.45 | 729515 |
| 2025-08-06 | 4.54 | $4.14 | 750700 |
| 2025-08-05 | 4.57 | $4.16 | 1.1M |
| 2025-08-04 | 4.60 | $4.52 | 304330 |
| 2025-08-01 | 4.61 | $4.44 | 686480 |
| 2025-07-31 | 4.63 | $4.47 | 345300 |
| 2025-07-30 | 4.66 | $4.49 | 321400 |
| 2025-07-29 | 4.67 | $4.59 | 273100 |
| 2025-07-28 | 4.68 | $4.59 | 294900 |
| 2025-07-25 | 4.70 | $4.66 | 216506 |
| 2025-07-24 | 4.71 | $4.59 | 249219 |
| 2025-07-23 | 4.73 | $4.61 | 377300 |
| 2025-07-22 | 4.75 | $4.55 | 370125 |
| 2025-07-21 | 4.77 | $4.48 | 447228 |
| 2025-07-18 | 4.79 | $4.43 | 524346 |
| 2025-07-17 | 4.81 | $4.51 | 390000 |
| 2025-07-16 | 4.82 | $4.54 | 448666 |
| 2025-07-15 | 4.84 | $4.65 | 541873 |
| 2025-07-14 | 4.85 | $4.72 | 319400 |
| 2025-07-11 | 4.87 | $4.74 | 343504 |
| 2025-07-10 | 4.88 | $4.84 | 254500 |
| 2025-07-09 | 4.89 | $4.81 | 352236 |
| 2025-07-08 | 4.89 | $4.74 | 430125 |
| 2025-07-07 | 4.90 | $4.70 | 497942 |
| 2025-07-03 | 4.89 | $4.94 | 200000 |
| 2025-07-02 | 4.88 | $4.92 | 372900 |
| 2025-07-01 | 4.87 | $4.80 | 424445 |
| 2025-06-30 | 4.86 | $4.77 | 545721 |
| 2025-06-27 | 4.85 | $4.93 | 691717 |
| 2025-06-26 | 4.84 | $5.00 | 511900 |
| 2025-06-25 | 4.82 | $4.94 | 383417 |
| 2025-06-24 | 4.80 | $4.99 | 510517 |
| 2025-06-23 | 4.78 | $4.93 | 367727 |
| 2025-06-20 | 4.76 | $4.85 | 1.1M |
| 2025-06-18 | 4.75 | $4.83 | 476800 |
| 2025-06-17 | 4.75 | $4.81 | 580213 |
| 2025-06-16 | 4.75 | $4.85 | 574442 |
| 2025-06-13 | 4.75 | $4.92 | 433634 |
| 2025-06-12 | 4.74 | $5.07 | 328548 |
| 2025-06-11 | 4.73 | $5.05 | 461525 |
| 2025-06-10 | 4.72 | $4.94 | 393479 |
| 2025-06-09 | 4.72 | $4.88 | 373416 |
| 2025-06-06 | 4.72 | $4.79 | 365705 |
| 2025-06-05 | 4.72 | $4.67 | 332307 |
| 2025-06-04 | 4.72 | $4.68 | 366800 |
| 2025-06-03 | 4.70 | $4.69 | 459400 |
| 2025-06-02 | 4.67 | $4.56 | 434137 |
| 2025-05-30 | 4.65 | $4.61 | 359600 |
| 2025-05-29 | 4.62 | $4.65 | 279503 |
| 2025-05-28 | 4.59 | $4.61 | 223432 |
| 2025-05-27 | 4.56 | $4.67 | 477900 |
| 2025-05-23 | 4.53 | $4.52 | 599200 |
| 2025-05-22 | 4.49 | $4.57 | 579231 |
| 2025-05-21 | 4.45 | $4.58 | 431215 |
| 2025-05-20 | 4.41 | $4.78 | 266687 |
| 2025-05-19 | 4.37 | $4.90 | 467200 |
| 2025-05-16 | 4.30 | $4.82 | 403212 |
| 2025-05-15 | 4.24 | $4.80 | 637800 |
| 2025-05-14 | 4.18 | $4.80 | 930742 |
| 2025-05-13 | 4.12 | $4.94 | 575700 |
| 2025-05-12 | 4.06 | $4.94 | 617674 |
| 2025-05-09 | 3.99 | $4.84 | 529216 |
| 2025-05-08 | 3.93 | $4.82 | 817105 |
| 2025-05-07 | 3.88 | $4.68 | 1.5M |
| 2025-05-06 | 3.82 | $4.12 | 460003 |
| 2025-05-05 | 3.81 | $4.17 | 347146 |
| 2025-05-02 | 3.80 | $4.14 | 418921 |
| 2025-05-01 | 3.81 | $4.08 | 386522 |
| 2025-04-30 | 3.83 | $4.07 | 430335 |
| 2025-04-29 | 3.85 | $4.02 | 769100 |
| 2025-04-28 | 3.88 | $3.92 | 454546 |
| 2025-04-25 | 3.92 | $3.83 | 392200 |
| 2025-04-24 | 3.97 | $3.82 | 234822 |
| 2025-04-23 | 4.01 | $3.77 | 440800 |
| 2025-04-22 | 4.06 | $3.89 | 747157 |
| 2025-04-21 | 4.11 | $3.56 | 557545 |
| 2025-04-17 | 4.18 | $3.60 | 802994 |
| 2025-04-16 | 4.24 | $3.50 | 633424 |
| 2025-04-15 | 4.32 | $3.66 | 847965 |
| 2025-04-14 | 4.38 | $3.68 | 783308 |
| 2025-04-11 | 4.44 | $3.56 | 743300 |
| 2025-04-10 | 4.51 | $3.65 | 772818 |
| 2025-04-09 | 4.56 | $3.83 | 1.4M |
| 2025-04-08 | 4.61 | $3.59 | 1.4M |
| 2025-04-07 | 4.66 | $3.80 | 1.1M |
| 2025-04-04 | 4.71 | $4.04 | 1.0M |
| 2025-04-03 | 4.76 | $4.26 | 758400 |
| 2025-04-02 | 4.78 | $4.46 | 565914 |
| 2025-04-01 | 4.80 | $4.54 | 746231 |
| 2025-03-31 | 4.81 | $4.63 | 547100 |
| 2025-03-28 | 4.81 | $4.70 | 818134 |
| 2025-03-27 | 4.82 | $4.78 | 493451 |
| 2025-03-26 | 4.82 | $4.77 | 549300 |
| 2025-03-25 | 4.83 | $4.76 | 356500 |
| 2025-03-24 | 4.83 | $4.81 | 500202 |
| 2025-03-21 | 4.84 | $4.90 | 830005 |
| 2025-03-20 | 4.84 | $4.92 | 417200 |
| 2025-03-19 | 4.84 | $4.96 | 351697 |
| 2025-03-18 | 4.85 | $4.94 | 442855 |
| 2025-03-17 | 4.86 | $4.96 | 346600 |
| 2025-03-14 | 4.86 | $4.85 | 525200 |
| 2025-03-13 | 4.87 | $4.70 | 654000 |
| 2025-03-12 | 4.91 | $4.76 | 415802 |
| 2025-03-11 | 4.97 | $4.72 | 499041 |
| 2025-03-10 | 5.03 | $4.81 | 458269 |
| 2025-03-07 | 5.09 | $4.92 | 342400 |
| 2025-03-06 | 5.14 | $4.78 | 366046 |
| 2025-03-05 | 5.20 | $4.73 | 415921 |
| 2025-03-04 | 5.25 | $4.77 | 662354 |
| 2025-03-03 | 5.30 | $4.70 | 892718 |
| 2025-02-28 | 5.35 | $4.89 | 674216 |
| 2025-02-27 | 5.39 | $4.79 | 685963 |
| 2025-02-26 | 5.43 | $4.86 | 343548 |
| 2025-02-25 | 5.48 | $4.88 | 621700 |
| 2025-02-24 | 5.52 | $4.90 | 695346 |
| 2025-02-21 | 5.57 | $4.96 | 753400 |
| 2025-02-20 | 5.60 | $4.99 | 697398 |
| 2025-02-19 | 5.64 | $5.10 | 925143 |
| 2025-02-18 | 5.68 | $5.05 | 1.3M |
| 2025-02-14 | 5.72 | $5.07 | 955801 |
| 2025-02-13 | 5.76 | $5.08 | 1.8M |
| 2025-02-12 | 5.79 | $5.35 | 2.4M |
| 2025-02-11 | 5.80 | $6.09 | 713538 |
| 2025-02-10 | 5.77 | $5.95 | 592300 |
| 2025-02-07 | 5.75 | $5.97 | 443334 |
| 2025-02-06 | 5.73 | $5.98 | 355700 |
| 2025-02-05 | 5.73 | $5.86 | 428500 |
| 2025-02-04 | 5.74 | $5.85 | 407837 |
| 2025-02-03 | 5.76 | $5.68 | 631900 |
| 2025-01-31 | 5.77 | $5.66 | 468600 |
| 2025-01-30 | 5.78 | $5.75 | 423000 |
| 2025-01-29 | 5.80 | $5.64 | 551100 |
| 2025-01-28 | 5.82 | $5.70 | 418541 |
| 2025-01-27 | 5.85 | $5.83 | 376903 |
| 2025-01-24 | 5.87 | $5.75 | 335900 |
| 2025-01-23 | 5.89 | $5.68 | 421149 |
| 2025-01-22 | 5.93 | $5.73 | 412951 |
| 2025-01-21 | 5.95 | $5.92 | 464676 |
| 2025-01-17 | 5.96 | $5.93 | 504836 |
| 2025-01-16 | 6.00 | $5.81 | 385300 |
| 2025-01-15 | 6.05 | $5.67 | 679304 |
| 2025-01-14 | 6.12 | $5.64 | 671200 |
| 2025-01-13 | 6.20 | $5.43 | 480400 |
| 2025-01-10 | 6.28 | $5.44 | 884006 |
| 2025-01-08 | 6.37 | $5.71 | 630516 |
| 2025-01-07 | 6.44 | $5.91 | 463944 |
| 2025-01-06 | 6.50 | $6.08 | 557800 |
| 2025-01-03 | 6.54 | $6.18 | 495237 |
| 2025-01-02 | 6.59 | $5.95 | 591795 |
| 2024-12-31 | 6.64 | $5.89 | 827070 |
| 2024-12-30 | 6.70 | $6.03 | 1.2M |
| 2024-12-27 | 6.76 | $6.11 | 843400 |
| 2024-12-26 | 6.82 | $6.22 | 719447 |
| 2024-12-24 | 6.87 | $6.31 | 321400 |
| 2024-12-23 | 6.92 | $6.23 | 708083 |
| 2024-12-20 | 6.96 | $6.39 | 3.7M |
| 2024-12-19 | 7.00 | $6.12 | 872130 |
| 2024-12-18 | 7.05 | $6.21 | 1.3M |
| 2024-12-17 | 7.09 | $6.57 | 1.3M |
| 2024-12-16 | 7.12 | $6.83 | 1.3M |
| 2024-12-13 | 7.12 | $7.19 | 380275 |
| 2024-12-12 | 7.11 | $7.17 | 491700 |
| 2024-12-11 | 7.11 | $7.13 | 232556 |
| 2024-12-10 | 7.10 | $7.13 | 317555 |
| 2024-12-09 | 7.10 | $7.11 | 307100 |
| 2024-12-06 | 7.11 | $7.06 | 250301 |
| 2024-12-05 | 7.11 | $6.98 | 309584 |
| 2024-12-04 | 7.09 | $7.08 | 288016 |
| 2024-12-03 | 7.05 | $7.03 | 406801 |
| 2024-12-02 | 7.02 | $7.08 | 458533 |
| 2024-11-29 | 6.98 | $7.22 | 179200 |
| 2024-11-27 | 6.93 | $7.29 | 546545 |
| 2024-11-26 | 6.89 | $7.22 | 354280 |
| 2024-11-25 | 6.85 | $7.29 | 532628 |
| 2024-11-22 | 6.81 | $7.12 | 252200 |
| 2024-11-21 | 6.78 | $7.16 | 475050 |
| 2024-11-20 | 6.75 | $7.10 | 300508 |
| 2024-11-19 | 6.72 | $7.13 | 321200 |
| 2024-11-18 | 6.69 | $6.98 | 423918 |
| 2024-11-15 | 6.67 | $6.90 | 351339 |
| 2024-11-14 | 6.66 | $6.99 | 437712 |
| 2024-11-13 | 6.65 | $7.12 | 335300 |
| 2024-11-12 | 6.63 | $6.99 | 382428 |
| 2024-11-11 | 6.61 | $7.21 | 459900 |
| 2024-11-08 | 6.58 | $7.24 | 719320 |
| 2024-11-07 | 6.54 | $7.15 | 1.3M |
| 2024-11-06 | 6.51 | $6.49 | 625000 |
| 2024-11-05 | 6.51 | $6.32 | 378100 |
| 2024-11-04 | 6.53 | $6.30 | 511297 |
| 2024-11-01 | 6.55 | $6.33 | 394611 |
| 2024-10-31 | 6.57 | $6.35 | 444127 |
| 2024-10-30 | 6.59 | $6.47 | 281233 |
| 2024-10-29 | 6.60 | $6.41 | 412333 |
| 2024-10-28 | 6.62 | $6.46 | 298344 |
| 2024-10-25 | 6.65 | $6.45 | 275220 |
| 2024-10-24 | 6.69 | $6.59 | 274147 |
| 2024-10-23 | 6.73 | $6.55 | 398640 |
| 2024-10-22 | 6.76 | $6.56 | 258800 |
| 2024-10-21 | 6.80 | $6.58 | 384301 |
| 2024-10-18 | 6.83 | $6.71 | 281800 |
| 2024-10-17 | 6.87 | $6.67 | 378900 |
| 2024-10-16 | 6.92 | $6.79 | 400400 |
| 2024-10-15 | 6.97 | $6.61 | 594642 |
| 2024-10-14 | 7.02 | $6.60 | 530756 |
| 2024-10-11 | 7.07 | $6.47 | 528808 |
| 2024-10-10 | 7.12 | $6.49 | 424413 |
| 2024-10-09 | 7.16 | $6.56 | 336100 |
| 2024-10-08 | 7.18 | $6.64 | 371858 |
| 2024-10-07 | 7.20 | $6.63 | 505682 |
| 2024-10-04 | 7.22 | $6.79 | 439253 |
| 2024-10-03 | 7.23 | $6.75 | 408747 |
| 2024-10-02 | 7.24 | $6.70 | 551299 |
| 2024-10-01 | 7.25 | $6.80 | 765455 |
| 2024-09-30 | 7.27 | $7.00 | 1.0M |
| 2024-09-27 | 7.27 | $7.31 | 550213 |
| 2024-09-26 | 7.26 | $7.31 | 352700 |
| 2024-09-25 | 7.25 | $7.17 | 560200 |
| 2024-09-24 | 7.25 | $7.36 | 336100 |
| 2024-09-23 | 7.23 | $7.31 | 302814 |
| 2024-09-20 | 7.22 | $7.37 | 1.3M |
| 2024-09-19 | 7.19 | $7.81 | 380620 |
| 2024-09-18 | 7.15 | $7.66 | 326066 |
| 2024-09-17 | 7.10 | $7.60 | 441200 |
| 2024-09-16 | 7.07 | $7.60 | 465100 |
| 2024-09-13 | 7.03 | $7.54 | 420300 |
| 2024-09-12 | 7.00 | $7.24 | 333331 |
| 2024-09-11 | 6.97 | $7.01 | 387000 |
| 2024-09-10 | 6.96 | $7.06 | 338419 |
| 2024-09-09 | 6.94 | $7.01 | 398800 |
| 2024-09-06 | 6.93 | $7.00 | 491500 |
| 2024-09-05 | 6.92 | $6.96 | 396138 |
| 2024-09-04 | 6.92 | $6.94 | 596964 |
| 2024-09-03 | 6.91 | $7.06 | 576700 |
| 2024-08-30 | 6.90 | $7.06 | 288485 |
| 2024-08-29 | 6.92 | $7.14 | 342229 |
| 2024-08-28 | 6.94 | $7.09 | 266716 |
| 2024-08-27 | 6.98 | $7.08 | 322692 |
| 2024-08-26 | 7.01 | $7.15 | 302100 |
| 2024-08-23 | 7.04 | $7.02 | 411500 |
| 2024-08-22 | 7.07 | $6.82 | 268860 |
| 2024-08-21 | 7.11 | $6.87 | 246828 |
| 2024-08-20 | 7.14 | $6.82 | 241898 |
| 2024-08-19 | 7.19 | $6.94 | 278888 |
| 2024-08-16 | 7.23 | $6.84 | 476000 |
| 2024-08-15 | 7.27 | $6.80 | 428450 |
| 2024-08-14 | 7.31 | $6.75 | 457150 |
| 2024-08-13 | 7.35 | $6.84 | 381807 |
| 2024-08-12 | 7.39 | $6.63 | 604080 |
| 2024-08-09 | 7.43 | $6.79 | 505200 |
| 2024-08-08 | 7.45 | $6.85 | 653500 |
| 2024-08-07 | 7.48 | $6.87 | 607000 |
| 2024-08-06 | 7.48 | $6.75 | 1.0M |
| 2024-08-05 | 7.48 | $6.96 | 907758 |
| 2024-08-02 | 7.47 | $7.39 | 422442 |
| 2024-08-01 | 7.44 | $7.61 | 430422 |
| 2024-07-31 | 7.39 | $7.73 | 384017 |
| 2024-07-30 | 7.34 | $7.81 | 395117 |
| 2024-07-29 | 7.28 | $7.68 | 382500 |
| 2024-07-26 | 7.22 | $7.74 | 330419 |
| 2024-07-25 | 7.17 | $7.57 | 366624 |
| 2024-07-24 | 7.15 | $7.41 | 565431 |
| 2024-07-23 | 7.13 | $7.92 | 631835 |
| 2024-07-22 | 7.09 | $7.66 | 350800 |
| 2024-07-19 | 7.06 | $7.61 | 407324 |
| 2024-07-18 | 7.04 | $7.63 | 640739 |
| 2024-07-17 | 7.02 | $7.60 | 805899 |
| 2024-07-16 | 7.00 | $7.58 | 588977 |
| 2024-07-15 | 6.98 | $7.42 | 576358 |
| 2024-07-12 | 6.96 | $7.29 | 480000 |
| 2024-07-11 | 6.95 | $7.27 | 720694 |
| 2024-07-10 | 6.94 | $6.93 | 415142 |
| 2024-07-09 | 6.94 | $6.83 | 347800 |
| 2024-07-08 | 6.95 | $6.76 | 394800 |
| 2024-07-05 | 6.97 | $6.65 | 529360 |
| 2024-07-03 | 6.99 | $6.74 | 205924 |
| 2024-07-02 | 7.00 | $6.70 | 346640 |
| 2024-07-01 | 7.02 | $6.53 | 559000 |
| 2024-06-28 | 7.04 | $6.65 | 1.1M |
| 2024-06-27 | 7.05 | $6.67 | 1.3M |
| 2024-06-26 | 7.04 | $7.10 | 435801 |
| 2024-06-25 | 7.01 | $7.01 | 458027 |
| 2024-06-24 | 6.99 | $7.13 | 364753 |
| 2024-06-21 | 6.97 | $7.18 | 1.1M |
| 2024-06-20 | 6.95 | $7.21 | 333058 |
| 2024-06-18 | 6.94 | $7.16 | 300171 |
| 2024-06-17 | 6.93 | $7.22 | 305056 |
| 2024-06-14 | 6.91 | $7.08 | 359300 |
| 2024-06-13 | 6.90 | $7.13 | 238100 |
| 2024-06-12 | 6.88 | $7.13 | 626622 |
| 2024-06-11 | 6.87 | $6.93 | 380649 |
| 2024-06-10 | 6.86 | $7.02 | 329198 |
| 2024-06-07 | 6.85 | $7.01 | 463000 |
| 2024-06-06 | 6.84 | $7.05 | 280400 |
| 2024-06-05 | 6.83 | $7.07 | 323435 |
| 2024-06-04 | 6.82 | $7.04 | 375154 |
| 2024-06-03 | 6.82 | $7.12 | 634600 |
| 2024-05-31 | 6.81 | $6.96 | 1.8M |
| 2024-05-30 | 6.81 | $6.79 | 634209 |
| 2024-05-29 | 6.82 | $6.47 | 799700 |
| 2024-05-28 | 6.83 | $6.53 | 697114 |
| 2024-05-24 | 6.86 | $6.55 | 636566 |
| 2024-05-23 | 6.87 | $6.66 | 717600 |
| 2024-05-22 | 6.88 | $6.96 | 495300 |
| 2024-05-21 | 6.88 | $6.96 | 438899 |
| 2024-05-20 | 6.87 | $6.93 | 553236 |
| 2024-05-17 | 6.85 | $6.82 | 351640 |
| 2024-05-16 | 6.84 | $6.83 | 405209 |
| 2024-05-15 | 6.82 | $6.78 | 590131 |
| 2024-05-14 | 6.80 | $6.91 | 551706 |
| 2024-05-13 | 6.78 | $6.73 | 720101 |
| 2024-05-10 | 6.78 | $6.91 | 577817 |
| 2024-05-09 | 6.79 | $6.78 | 796400 |
| 2024-05-08 | 6.80 | $6.89 | 420500 |
| 2024-05-07 | 6.81 | $6.85 | 512558 |
| 2024-05-06 | 6.83 | $6.93 | 375774 |
| 2024-05-03 | 6.84 | $6.92 | 487994 |
| 2024-05-02 | 6.85 | $6.99 | 475279 |
| 2024-05-01 | 6.86 | $6.93 | 362018 |
| 2024-04-30 | 6.87 | $6.79 | 503100 |
| 2024-04-29 | 6.89 | $7.00 | 813518 |
| 2024-04-26 | 6.90 | $6.85 | 298934 |
| 2024-04-25 | 6.93 | $6.77 | 668524 |
| 2024-04-24 | 6.96 | $6.93 | 523500 |
| 2024-04-23 | 6.99 | $6.81 | 395937 |
| 2024-04-22 | 7.04 | $6.66 | 416100 |
| 2024-04-19 | 7.09 | $6.56 | 484053 |
| 2024-04-18 | 7.15 | $6.41 | 880200 |
| 2024-04-17 | 7.22 | $6.43 | 831000 |
| 2024-04-16 | 7.27 | $6.52 | 977363 |
| 2024-04-15 | 7.33 | $6.74 | 844800 |
| 2024-04-12 | 7.38 | $7.02 | 452026 |
| 2024-04-11 | 7.40 | $7.07 | 530000 |
| 2024-04-10 | 7.43 | $6.94 | 1.1M |
| 2024-04-09 | 7.47 | $7.24 | 541829 |
| 2024-04-08 | 7.49 | $7.15 | 449400 |
| 2024-04-05 | 7.51 | $7.16 | 487053 |
| 2024-04-04 | 7.53 | $7.19 | 351000 |
| 2024-04-03 | 7.54 | $7.18 | 416428 |
| 2024-04-02 | 7.55 | $7.15 | 502800 |
| 2024-04-01 | 7.56 | $7.25 | 565976 |
| 2024-03-28 | 7.59 | $7.45 | 679843 |
| 2024-03-27 | 7.59 | $7.37 | 708906 |
| 2024-03-26 | 7.58 | $7.50 | 764400 |
| 2024-03-25 | 7.57 | $7.78 | 473000 |
| 2024-03-22 | 7.55 | $7.66 | 601681 |
| 2024-03-21 | 7.54 | $7.78 | 502900 |
| 2024-03-20 | 7.54 | $7.76 | 513000 |
| 2024-03-19 | 7.56 | $7.55 | 485305 |
| 2024-03-18 | 7.59 | $7.60 | 585500 |
| 2024-03-15 | 7.63 | $7.71 | 1.3M |
| 2024-03-14 | 7.67 | $7.55 | 447531 |
| 2024-03-13 | 7.71 | $7.70 | 509380 |
| 2024-03-12 | 7.73 | $7.72 | 430415 |
| 2024-03-11 | 7.78 | $7.65 | 469214 |
| 2024-03-08 | 7.83 | $7.55 | 478349 |
| 2024-03-07 | 7.89 | $7.43 | 584700 |
| 2024-03-06 | 7.95 | $7.39 | 684269 |
| 2024-03-05 | 8.04 | $7.38 | 1.1M |
| 2024-03-04 | 8.13 | $7.46 | 1.5M |
| 2024-03-01 | 8.22 | $7.76 | 1.1M |
| 2024-02-29 | 8.31 | $7.54 | 1.2M |
| 2024-02-28 | 8.41 | $7.21 | 826627 |
| 2024-02-27 | 8.56 | $7.27 | 1.0M |
| 2024-02-26 | 8.72 | $7.24 | 2.0M |
| 2024-02-23 | 8.88 | $7.59 | 1.6M |
| 2024-02-22 | 9.02 | $7.65 | 2.9M |
| 2024-02-21 | 9.14 | $8.19 | 694700 |
| 2024-02-20 | 9.24 | $8.20 | 666500 |
| 2024-02-16 | 9.34 | $8.46 | 505786 |
| 2024-02-15 | 9.42 | $8.53 | 655300 |
| 2024-02-14 | 9.49 | $8.25 | 858231 |
| 2024-02-13 | 9.57 | $8.07 | 1.8M |
| 2024-02-12 | 9.67 | $8.74 | 941773 |
| 2024-02-09 | 9.75 | $8.71 | 1.2M |
| 2024-02-08 | 9.82 | $8.66 | 1.0M |
| 2024-02-07 | 9.90 | $8.77 | 1.3M |
| 2024-02-06 | 9.97 | $9.17 | 402900 |
| 2024-02-05 | 10.02 | $9.18 | 605833 |
| 2024-02-02 | 10.07 | $9.27 | 711900 |
| 2024-02-01 | 10.11 | $9.58 | 679810 |
| 2024-01-31 | 10.12 | $9.51 | 723118 |
| 2024-01-30 | 10.16 | $10.16 | 369519 |
| 2024-01-29 | 10.17 | $10.49 | 537100 |
| 2024-01-26 | 10.18 | $10.42 | 365366 |
| 2024-01-25 | 10.22 | $10.33 | 969121 |
| 2024-01-24 | 10.26 | $10.09 | 476617 |
| 2024-01-23 | 10.30 | $10.24 | 391245 |
| 2024-01-22 | 10.35 | $10.17 | 357883 |
| 2024-01-19 | 10.38 | $10.10 | 556600 |
| 2024-01-18 | 10.42 | $9.91 | 409407 |
| 2024-01-17 | 10.46 | $9.87 | 640900 |
| 2024-01-16 | 10.50 | $10.00 | 583500 |
| 2024-01-12 | 10.55 | $10.27 | 350147 |
| 2024-01-11 | 10.57 | $10.23 | 383876 |
| 2024-01-10 | 10.58 | $10.30 | 398762 |
| 2024-01-09 | 10.58 | $10.12 | 337600 |
| 2024-01-08 | 10.58 | $10.23 | 419328 |
| 2024-01-05 | 10.57 | $10.06 | 376629 |
| 2024-01-04 | 10.55 | $10.02 | 359278 |
| 2024-01-03 | 10.56 | $9.97 | 477100 |
| 2024-01-02 | 10.57 | $10.24 | 675800 |
| 2023-12-29 | 10.58 | $10.36 | 564141 |
| 2023-12-28 | 10.56 | $10.65 | 494232 |
| 2023-12-27 | 10.53 | $11.17 | 541816 |
| 2023-12-26 | 10.46 | $11.17 | 353700 |
| 2023-12-22 | 10.40 | $10.98 | 552487 |
| 2023-12-21 | 10.35 | $11.08 | 519018 |
| 2023-12-20 | 10.29 | $10.80 | 523502 |
| 2023-12-19 | 10.25 | $10.94 | 489200 |
| 2023-12-18 | 10.21 | $10.67 | 588253 |
| 2023-12-15 | 10.17 | $10.71 | 1.9M |
| 2023-12-14 | 10.13 | $10.97 | 856848 |
| 2023-12-13 | 10.10 | $10.72 | 717300 |
| 2023-12-12 | 10.06 | $10.38 | 608658 |
| 2023-12-11 | 10.02 | $10.37 | 659852 |
| 2023-12-08 | 9.98 | $10.12 | 291782 |
| 2023-12-07 | 9.95 | $10.00 | 371200 |
| 2023-12-06 | 9.94 | $9.72 | 621747 |
| 2023-12-05 | 9.94 | $10.08 | 445047 |
| 2023-12-04 | 9.93 | $10.29 | 424126 |
| 2023-12-01 | 9.91 | $10.34 | 499200 |
| 2023-11-30 | 9.88 | $10.05 | 397132 |
| 2023-11-29 | 9.84 | $10.00 | 352600 |
| 2023-11-28 | 9.79 | $9.88 | 228071 |
| 2023-11-27 | 9.75 | $9.90 | 277548 |
| 2023-11-24 | 9.70 | $9.95 | 116711 |
| 2023-11-22 | 9.65 | $9.97 | 222317 |
| 2023-11-21 | 9.60 | $9.93 | 328200 |
| 2023-11-20 | 9.56 | $10.11 | 488400 |
| 2023-11-17 | 9.50 | $10.00 | 351993 |
| 2023-11-16 | 9.47 | $9.85 | 462122 |
| 2023-11-15 | 9.43 | $10.25 | 474900 |
| 2023-11-14 | 9.39 | $10.09 | 508900 |
| 2023-11-13 | 9.37 | $9.50 | 341000 |
| 2023-11-10 | 9.37 | $9.57 | 412800 |
| 2023-11-09 | 9.36 | $9.58 | 289500 |
| 2023-11-08 | 9.35 | $9.73 | 240161 |
| 2023-11-07 | 9.34 | $9.80 | 385848 |
| 2023-11-06 | 9.31 | $9.74 | 371300 |
| 2023-11-03 | 9.29 | $9.97 | 784900 |
| 2023-11-02 | 9.24 | $9.68 | 655721 |
| 2023-11-01 | 9.21 | $9.20 | 356098 |
| 2023-10-31 | 9.19 | $9.17 | 518500 |
| 2023-10-30 | 9.18 | $8.95 | 379554 |
| 2023-10-27 | 9.19 | $8.89 | 411600 |
| 2023-10-26 | 9.22 | $9.05 | 736300 |
| 2023-10-25 | 9.25 | $8.89 | 699938 |
| 2023-10-24 | 9.29 | $9.09 | 396800 |
| 2023-10-23 | 9.32 | $9.06 | 642300 |
| 2023-10-20 | 9.36 | $9.24 | 749000 |
| 2023-10-19 | 9.40 | $9.18 | 385218 |
| 2023-10-18 | 9.43 | $9.43 | 462800 |
| 2023-10-17 | 9.48 | $9.68 | 522000 |
| 2023-10-16 | 9.52 | $9.59 | 636827 |
| 2023-10-13 | 9.56 | $9.27 | 441416 |
| 2023-10-12 | 9.62 | $9.44 | 396716 |
| 2023-10-11 | 9.67 | $9.48 | 362132 |
| 2023-10-10 | 9.71 | $9.28 | 335500 |
| 2023-10-09 | 9.76 | $9.20 | 360409 |
| 2023-10-06 | 9.83 | $9.06 | 350617 |
| 2023-10-05 | 9.90 | $9.08 | 466932 |
| 2023-10-04 | 9.96 | $8.86 | 433802 |
| 2023-10-03 | 10.03 | $8.88 | 655501 |
| 2023-10-02 | 10.11 | $9.18 | 674436 |
| 2023-09-29 | 10.16 | $9.52 | 526257 |
| 2023-09-28 | 10.21 | $9.51 | 657351 |
| 2023-09-27 | 10.25 | $9.70 | 630100 |
| 2023-09-26 | 10.28 | $9.71 | 476742 |
| 2023-09-25 | 10.30 | $9.89 | 385551 |
| 2023-09-22 | 10.30 | $9.98 | 428912 |
| 2023-09-21 | 10.29 | $9.88 | 554267 |
| 2023-09-20 | 10.29 | $10.36 | 378900 |
| 2023-09-19 | 10.25 | $10.45 | 393127 |
| 2023-09-18 | 10.22 | $10.42 | 466421 |
| 2023-09-15 | 10.18 | $10.49 | 681430 |
| 2023-09-14 | 10.15 | $10.38 | 338000 |
| 2023-09-13 | 10.12 | $10.30 | 431032 |
| 2023-09-12 | 10.10 | $10.44 | 378400 |
| 2023-09-11 | 10.10 | $10.49 | 331729 |
| 2023-09-08 | 10.09 | $10.41 | 258840 |
| 2023-09-07 | 10.10 | $10.36 | 398800 |
| 2023-09-06 | 10.10 | $10.29 | 374000 |
| 2023-09-05 | 10.12 | $10.35 | 375400 |
| 2023-09-01 | 10.13 | $10.36 | 451317 |
| 2023-08-31 | 10.15 | $10.35 | 489374 |
| 2023-08-30 | 10.16 | $10.42 | 549500 |
| 2023-08-29 | 10.15 | $10.33 | 408122 |
| 2023-08-28 | 10.16 | $10.06 | 411400 |
| 2023-08-25 | 10.19 | $9.83 | 317136 |
| 2023-08-24 | 10.23 | $9.82 | 328600 |
| 2023-08-23 | 10.27 | $9.87 | 331174 |
| 2023-08-22 | 10.30 | $9.64 | 486911 |
| 2023-08-21 | 10.35 | $9.71 | 751312 |
| 2023-08-18 | 10.39 | $9.67 | 798900 |
| 2023-08-17 | 10.44 | $9.84 | 443009 |
| 2023-08-16 | 10.49 | $9.86 | 385200 |
| 2023-08-15 | 10.55 | $9.96 | 712200 |
| 2023-08-14 | 10.60 | $10.29 | 346614 |
| 2023-08-11 | 10.62 | $10.46 | 320300 |
| 2023-08-10 | 10.62 | $10.44 | 357800 |
| 2023-08-09 | 10.63 | $10.49 | 437940 |
| 2023-08-08 | 10.63 | $10.59 | 427825 |
| 2023-08-07 | 10.63 | $10.69 | 528100 |
| 2023-08-04 | 10.62 | $10.59 | 442800 |
| 2023-08-03 | 10.60 | $10.58 | 997742 |
| 2023-08-02 | 10.57 | $10.37 | 1.1M |
| 2023-08-01 | 10.55 | $10.43 | 687910 |
| 2023-07-31 | 10.54 | $10.66 | 425612 |
| 2023-07-28 | 10.51 | $10.69 | 457200 |
| 2023-07-27 | 10.49 | $10.47 | 376840 |
| 2023-07-26 | 10.48 | $10.66 | 483900 |
| 2023-07-25 | 10.47 | $10.48 | 485600 |
| 2023-07-24 | 10.46 | $10.60 | 630846 |
| 2023-07-21 | 10.43 | $10.63 | 367400 |
| 2023-07-20 | 10.40 | $10.82 | 665812 |
| 2023-07-19 | 10.37 | $11.00 | 710176 |
| 2023-07-18 | 10.33 | $10.97 | 896547 |
| 2023-07-17 | 10.29 | $10.70 | 566098 |
| 2023-07-14 | 10.26 | $10.62 | 412140 |
| 2023-07-13 | 10.23 | $10.65 | 653259 |
| 2023-07-12 | 10.21 | $10.42 | 1.2M |
| 2023-07-11 | 10.19 | $10.60 | 348400 |
| 2023-07-10 | 10.16 | $10.43 | 567200 |
| 2023-07-07 | 10.14 | $10.17 | 556833 |
| 2023-07-06 | 10.13 | $9.96 | 847091 |
| 2023-07-05 | 10.12 | $10.13 | 686911 |
| 2023-07-03 | 10.09 | $10.13 | 356821 |
| 2023-06-30 | 10.06 | $10.15 | 532049 |
| 2023-06-29 | 10.02 | $10.13 | 734600 |
| 2023-06-28 | 9.97 | $10.41 | 621918 |
| 2023-06-27 | 9.92 | $10.38 | 634916 |
| 2023-06-26 | 9.86 | $10.24 | 679200 |
| 2023-06-23 | 9.79 | $9.96 | 961032 |
| 2023-06-22 | 9.75 | $10.13 | 561714 |
| 2023-06-21 | 9.70 | $10.25 | 638100 |
| 2023-06-20 | 9.65 | $10.16 | 522337 |
| 2023-06-16 | 9.58 | $10.12 | 882600 |
| 2023-06-15 | 9.52 | $10.14 | 712833 |
| 2023-06-14 | 9.45 | $10.03 | 759837 |
| 2023-06-13 | 9.37 | $10.20 | 519147 |
| 2023-06-12 | 9.29 | $10.13 | 615478 |
| 2023-06-09 | 9.20 | $9.96 | 344627 |
| 2023-06-08 | 9.11 | $10.00 | 642576 |
| 2023-06-07 | 9.02 | $10.00 | 715720 |
| 2023-06-06 | 8.93 | $9.76 | 635147 |
| 2023-06-05 | 8.85 | $9.51 | 540048 |
| 2023-06-02 | 8.77 | $9.59 | 824000 |
| 2023-06-01 | 8.68 | $9.28 | 579400 |
| 2023-05-31 | 8.63 | $9.19 | 1.1M |
| 2023-05-30 | 8.56 | $9.33 | 591475 |
| 2023-05-26 | 8.52 | $9.20 | 448213 |
| 2023-05-25 | 8.49 | $8.91 | 810629 |
| 2023-05-24 | 8.47 | $9.08 | 462600 |
| 2023-05-23 | 8.42 | $9.24 | 588014 |
| 2023-05-22 | 8.37 | $9.11 | 543524 |
| 2023-05-19 | 8.35 | $8.78 | 533401 |
| 2023-05-18 | 8.35 | $8.87 | 654638 |
| 2023-05-17 | 8.36 | $8.82 | 890700 |
| 2023-05-16 | 8.37 | $8.44 | 682385 |
| 2023-05-15 | 8.39 | $8.54 | 583655 |
| 2023-05-12 | 8.41 | $8.33 | 548861 |
| 2023-05-11 | 8.42 | $8.25 | 843734 |
| 2023-05-10 | 8.45 | $8.18 | 605949 |
| 2023-05-09 | 8.47 | $8.13 | 603815 |
| 2023-05-08 | 8.50 | $8.17 | 674928 |
| 2023-05-05 | 8.51 | $8.05 | 919100 |
| 2023-05-04 | 8.57 | $7.76 | 999338 |
| 2023-05-03 | 8.64 | $8.18 | 1.2M |
| 2023-05-02 | 8.69 | $7.87 | 2.3M |
| 2023-05-01 | 8.75 | $8.53 | 1.2M |
| 2023-04-28 | 8.78 | $8.61 | 609200 |
| 2023-04-27 | 8.79 | $8.44 | 608559 |
| 2023-04-26 | 8.83 | $8.19 | 1.1M |
| 2023-04-25 | 8.87 | $8.17 | 1.2M |
| 2023-04-24 | 8.91 | $8.64 | 944535 |
| 2023-04-21 | 8.92 | $8.86 | 386700 |
| 2023-04-20 | 8.91 | $8.95 | 442035 |
| 2023-04-19 | 8.91 | $9.10 | 870279 |
| 2023-04-18 | 8.92 | $8.78 | 845500 |
| 2023-04-17 | 8.93 | $8.95 | 670571 |
| 2023-04-14 | 8.92 | $8.66 | 640308 |
| 2023-04-13 | 8.95 | $8.71 | 887023 |
| 2023-04-12 | 8.97 | $8.67 | 587415 |
| 2023-04-11 | 9.02 | $8.62 | 1.4M |
| 2023-04-10 | 9.07 | $8.54 | 2.5M |
| 2023-04-06 | 9.13 | $9.13 | 475300 |
| 2023-04-05 | 9.19 | $9.18 | 559703 |
| 2023-04-04 | 9.26 | $9.14 | 611103 |
| 2023-04-03 | 9.36 | $9.10 | 710400 |
| 2023-03-31 | 9.48 | $9.09 | 775300 |
| 2023-03-30 | 9.61 | $8.93 | 753230 |
| 2023-03-29 | 9.72 | $9.15 | 671500 |
| 2023-03-28 | 9.83 | $8.99 | 737747 |
| 2023-03-27 | 9.94 | $9.00 | 996831 |
| 2023-03-24 | 10.06 | $8.88 | 882921 |
| 2023-03-23 | 10.19 | $8.62 | 1.1M |
| 2023-03-22 | 10.33 | $8.91 | 1.0M |
| 2023-03-21 | 10.46 | $9.28 | 797645 |
| 2023-03-20 | 10.57 | $8.98 | 1.0M |
| 2023-03-17 | 10.70 | $8.83 | 1.2M |
| 2023-03-16 | 10.85 | $9.15 | 1.2M |
| 2023-03-15 | 10.99 | $9.12 | 1.5M |
| 2023-03-14 | 11.13 | $9.67 | 1.0M |
| 2023-03-13 | 11.25 | $9.66 | 1.2M |
| 2023-03-10 | 11.35 | $9.80 | 1.2M |
| 2023-03-09 | 11.43 | $10.24 | 1.1M |
| 2023-03-08 | 11.51 | $10.58 | 1.9M |
| 2023-03-07 | 11.59 | $11.21 | 617141 |
| 2023-03-06 | 11.64 | $11.60 | 570918 |
| 2023-03-03 | 11.68 | $11.55 | 584300 |
| 2023-03-02 | 11.74 | $11.25 | 990267 |
| 2023-03-01 | 11.80 | $11.20 | 969205 |
| 2023-02-28 | 11.85 | $11.31 | 663400 |
| 2023-02-27 | 11.88 | $11.26 | 602700 |
| 2023-02-24 | 11.93 | $11.53 | 512803 |
| 2023-02-23 | 11.95 | $11.55 | 625800 |
| 2023-02-22 | 11.97 | $11.50 | 1.2M |
| 2023-02-21 | 11.99 | $11.33 | 1.2M |
| 2023-02-17 | 12.02 | $11.67 | 1.4M |
| 2023-02-16 | 12.02 | $11.73 | 1.6M |
| 2023-02-15 | 12.01 | $12.08 | 1.2M |
| 2023-02-14 | 11.98 | $11.89 | 531730 |
| 2023-02-13 | 11.97 | $11.97 | 515200 |
| 2023-02-10 | 11.95 | $11.77 | 551607 |
| 2023-02-09 | 11.93 | $11.41 | 881726 |
| 2023-02-08 | 11.91 | $11.86 | 446400 |
| 2023-02-07 | 11.87 | $12.22 | 898100 |
| 2023-02-06 | 11.81 | $12.14 | 383328 |
| 2023-02-03 | 11.74 | $12.45 | 638849 |
| 2023-02-02 | 11.65 | $12.58 | 736000 |
| 2023-02-01 | 11.56 | $12.47 | 634200 |
| 2023-01-31 | 11.48 | $12.28 | 657400 |
| 2023-01-30 | 11.38 | $11.91 | 477900 |
| 2023-01-27 | 11.29 | $12.21 | 441132 |
| 2023-01-26 | 11.19 | $11.93 | 397900 |
| 2023-01-25 | 11.14 | $11.97 | 342498 |
| 2023-01-24 | 11.09 | $11.90 | 425637 |
| 2023-01-23 | 11.03 | $11.92 | 535916 |
| 2023-01-20 | 10.99 | $11.72 | 375400 |
| 2023-01-19 | 10.94 | $11.46 | 434500 |
| 2023-01-18 | 10.91 | $11.59 | 703131 |
| 2023-01-17 | 10.89 | $11.70 | 836000 |
| 2023-01-13 | 10.87 | $11.57 | 733285 |
| 2023-01-12 | 10.88 | $11.31 | 1.0M |
| 2023-01-11 | 10.90 | $11.06 | 542800 |
| 2023-01-10 | 10.93 | $10.95 | 501201 |
| 2023-01-09 | 10.95 | $10.98 | 1.1M |
| 2023-01-06 | 10.96 | $10.81 | 675900 |
| 2023-01-05 | 10.98 | $10.70 | 457179 |
| 2023-01-04 | 11.01 | $10.85 | 821600 |
| 2023-01-03 | 11.04 | $10.76 | 974300 |
| 2022-12-30 | 11.11 | $10.29 | 1.1M |
| 2022-12-29 | 11.21 | $10.10 | 926313 |
| 2022-12-28 | 11.32 | $10.18 | 1.5M |
| 2022-12-27 | 11.43 | $11.00 | 552000 |
| 2022-12-23 | 11.50 | $10.94 | 550025 |
| 2022-12-22 | 11.58 | $10.78 | 515735 |
| 2022-12-21 | 11.66 | $10.98 | 741325 |
| 2022-12-20 | 11.72 | $10.72 | 569754 |
| 2022-12-19 | 11.78 | $10.95 | 566400 |
| 2022-12-16 | 11.83 | $11.07 | 747700 |
| 2022-12-15 | 11.86 | $11.35 | 618685 |
| 2022-12-14 | 11.89 | $11.74 | 784400 |
| 2022-12-13 | 11.91 | $11.87 | 1.3M |
| 2022-12-12 | 11.93 | $11.56 | 622908 |
| 2022-12-09 | 11.97 | $11.31 | 471034 |
| 2022-12-08 | 12.02 | $11.16 | 456172 |
| 2022-12-07 | 12.05 | $11.35 | 920726 |
| 2022-12-06 | 12.07 | $11.17 | 1.4M |
| 2022-12-05 | 12.12 | $11.56 | 731501 |
| 2022-12-02 | 12.14 | $12.11 | 529640 |
| 2022-12-01 | 12.10 | $12.21 | 620100 |
| 2022-11-30 | 12.10 | $12.46 | 753712 |
| 2022-11-29 | 12.10 | $12.30 | 464560 |
| 2022-11-28 | 12.10 | $12.42 | 561711 |
| 2022-11-25 | 12.09 | $12.51 | 211600 |
| 2022-11-23 | 12.06 | $12.38 | 472236 |
| 2022-11-22 | 12.03 | $12.19 | 358801 |
| 2022-11-21 | 12.01 | $12.02 | 474737 |
| 2022-11-18 | 11.97 | $11.77 | 594600 |
| 2022-11-17 | 11.94 | $11.72 | 490300 |
| 2022-11-16 | 11.90 | $11.99 | 389328 |
| 2022-11-15 | 11.86 | $12.23 | 414300 |
| 2022-11-14 | 11.81 | $12.14 | 441548 |
| 2022-11-11 | 11.76 | $12.39 | 367502 |
| 2022-11-10 | 11.69 | $12.30 | 532500 |
| 2022-11-09 | 11.63 | $11.71 | 322331 |
| 2022-11-08 | 11.58 | $11.86 | 551760 |
| 2022-11-07 | 11.53 | $12.06 | 476500 |
| 2022-11-04 | 11.44 | $11.94 | 564475 |
| 2022-11-03 | 11.37 | $11.47 | 1.2M |
| 2022-11-02 | 11.33 | $12.04 | 772792 |
| 2022-11-01 | 11.27 | $12.46 | 540318 |
| 2022-10-31 | 11.22 | $12.34 | 657500 |
| 2022-10-28 | 11.14 | $12.31 | 535400 |
| 2022-10-27 | 11.05 | $11.89 | 880218 |
| 2022-10-26 | 10.96 | $11.76 | 505551 |
| 2022-10-25 | 10.93 | $11.78 | 645839 |
| 2022-10-24 | 10.89 | $11.23 | 522659 |
| 2022-10-21 | 10.88 | $11.08 | 395110 |
| 2022-10-20 | 10.92 | $10.93 | 681035 |
| 2022-10-19 | 10.98 | $11.21 | 566445 |
| 2022-10-18 | 11.05 | $11.27 | 645506 |
| 2022-10-17 | 11.13 | $11.24 | 911724 |
| 2022-10-14 | 11.21 | $10.83 | 711836 |
| 2022-10-13 | 11.30 | $11.20 | 866600 |
| 2022-10-12 | 11.40 | $10.78 | 661339 |
| 2022-10-11 | 11.52 | $10.75 | 799829 |
| 2022-10-10 | 11.64 | $10.32 | 513100 |
| 2022-10-07 | 11.80 | $10.55 | 712611 |
| 2022-10-06 | 11.94 | $10.68 | 901400 |
| 2022-10-05 | 12.06 | $10.86 | 738607 |
| 2022-10-04 | 12.17 | $11.44 | 1.3M |
| 2022-10-03 | 12.24 | $10.68 | 1.1M |
| 2022-09-30 | 12.36 | $10.45 | 1.5M |
| 2022-09-29 | 12.48 | $10.23 | 1.1M |
| 2022-09-28 | 12.63 | $11.15 | 725924 |
| 2022-09-27 | 12.73 | $11.00 | 869300 |
| 2022-09-26 | 12.87 | $11.02 | 928000 |
| 2022-09-23 | 13.00 | $11.72 | 770320 |
| 2022-09-22 | 13.11 | $12.19 | 532221 |
| 2022-09-21 | 13.18 | $12.70 | 492300 |
| 2022-09-20 | 13.22 | $12.72 | 331640 |
| 2022-09-19 | 13.26 | $12.95 | 551100 |
| 2022-09-16 | 13.29 | $12.69 | 1.8M |
| 2022-09-15 | 13.35 | $13.06 | 495017 |
| 2022-09-14 | 13.38 | $13.26 | 430100 |
| 2022-09-13 | 13.42 | $13.08 | 565627 |
| 2022-09-12 | 13.45 | $13.57 | 301500 |
| 2022-09-09 | 13.47 | $13.42 | 411700 |
| 2022-09-08 | 13.48 | $13.01 | 359306 |
| 2022-09-07 | 13.51 | $13.08 | 541100 |
| 2022-09-06 | 13.54 | $12.91 | 564800 |
| 2022-09-02 | 13.57 | $12.93 | 457600 |
| 2022-09-01 | 13.59 | $12.92 | 607703 |
| 2022-08-31 | 13.62 | $13.19 | 511000 |
| 2022-08-30 | 13.63 | $13.20 | 668568 |
| 2022-08-29 | 13.63 | $13.69 | 602100 |
| 2022-08-26 | 13.63 | $13.67 | 345270 |
| 2022-08-25 | 13.63 | $13.89 | 353742 |
| 2022-08-24 | 13.63 | $13.59 | 429500 |
| 2022-08-23 | 13.63 | $13.56 | 445300 |
| 2022-08-22 | 13.61 | $13.43 | 482988 |
| 2022-08-19 | 13.59 | $13.73 | 457619 |
| 2022-08-18 | 13.55 | $13.81 | 225805 |
| 2022-08-17 | 13.51 | $13.72 | 366000 |
| 2022-08-16 | 13.47 | $13.90 | 303000 |
| 2022-08-15 | 13.42 | $13.84 | 255500 |
| 2022-08-12 | 13.35 | $13.81 | 302916 |
| 2022-08-11 | 13.28 | $13.69 | 296000 |
| 2022-08-10 | 13.22 | $13.73 | 583900 |
| 2022-08-09 | 13.15 | $13.52 | 358013 |
| 2022-08-08 | 13.10 | $13.60 | 366200 |
| 2022-08-05 | 13.04 | $13.36 | 335100 |
| 2022-08-04 | 13.00 | $13.42 | 367336 |
| 2022-08-03 | 12.95 | $13.36 | 566222 |
| 2022-08-02 | 12.89 | $13.20 | 678135 |
| 2022-08-01 | 12.86 | $13.80 | 677400 |
| 2022-07-29 | 12.80 | $13.70 | 818560 |
| 2022-07-28 | 12.73 | $13.86 | 458193 |
| 2022-07-27 | 12.64 | $13.47 | 389108 |
| 2022-07-26 | 12.61 | $13.16 | 302937 |
| 2022-07-25 | 12.60 | $13.06 | 815634 |
| 2022-07-22 | 12.59 | $12.95 | 625900 |
| 2022-07-21 | 12.56 | $12.99 | 840611 |
| 2022-07-20 | 12.52 | $13.01 | 526013 |
| 2022-07-19 | 12.47 | $12.85 | 947761 |
| 2022-07-18 | 12.41 | $12.46 | 733510 |
| 2022-07-15 | 12.35 | $12.50 | 754000 |
| 2022-07-14 | 12.33 | $12.32 | 512800 |
| 2022-07-13 | 12.30 | $12.48 | 833600 |
| 2022-07-12 | 12.29 | $12.42 | 715309 |
| 2022-07-11 | 12.36 | $12.38 | 474565 |
| 2022-07-08 | 12.44 | $12.54 | 600323 |
| 2022-07-07 | 12.52 | $12.41 | 414500 |
| 2022-07-06 | 12.62 | $12.32 | 639625 |
| 2022-07-05 | 12.73 | $12.50 | 796300 |
| 2022-07-01 | 12.82 | $12.65 | 732814 |
| 2022-06-30 | 12.92 | $12.23 | 739147 |
| 2022-06-29 | 13.04 | $12.18 | 765800 |
| 2022-06-28 | 13.17 | $12.79 | 973949 |
| 2022-06-27 | 13.27 | $12.94 | 862075 |
| 2022-06-24 | 13.36 | $12.90 | 1.3M |
| 2022-06-23 | 13.44 | $12.39 | 743885 |
| 2022-06-22 | 13.56 | $12.17 | 857293 |
| 2022-06-21 | 13.67 | $11.97 | 1.0M |
| 2022-06-17 | 13.78 | $11.59 | 1.1M |
| 2022-06-16 | 13.91 | $11.36 | 1.4M |
| 2022-06-15 | 14.06 | $11.97 | 1.2M |
| 2022-06-14 | 14.24 | $11.87 | 1.4M |
| 2022-06-13 | 14.41 | $12.27 | 1.6M |
| 2022-06-10 | 14.55 | $13.74 | 578741 |
| 2022-06-09 | 14.59 | $13.98 | 588026 |
| 2022-06-08 | 14.63 | $14.23 | 856400 |
| 2022-06-07 | 14.67 | $14.41 | 518148 |
| 2022-06-06 | 14.68 | $14.38 | 518400 |
| 2022-06-03 | 14.73 | $14.45 | 529500 |
| 2022-06-02 | 14.78 | $14.66 | 403016 |
| 2022-06-01 | 14.83 | $14.63 | 445200 |
| 2022-05-31 | 14.87 | $14.70 | 666532 |
| 2022-05-27 | 14.87 | $14.86 | 620714 |
| 2022-05-26 | 14.88 | $14.67 | 500200 |
| 2022-05-25 | 14.92 | $14.56 | 695517 |
| 2022-05-24 | 14.95 | $14.65 | 807037 |
| 2022-05-23 | 14.98 | $14.47 | 1.1M |
| 2022-05-20 | 15.05 | $14.10 | 1.7M |
| 2022-05-19 | 15.13 | $14.26 | 1.5M |
| 2022-05-18 | 15.22 | $14.30 | 6.6M |
| 2022-05-17 | 15.32 | $15.63 | 625700 |
| 2022-05-16 | 15.34 | $15.34 | 564602 |
| 2022-05-13 | 15.38 | $15.05 | 617200 |
| 2022-05-12 | 15.45 | $14.53 | 1.1M |
| 2022-05-11 | 15.53 | $14.78 | 663400 |
| 2022-05-10 | 15.59 | $14.90 | 588800 |
| 2022-05-09 | 15.63 | $14.74 | 766300 |
| 2022-05-06 | 15.67 | $15.40 | 554410 |
| 2022-05-05 | 15.66 | $15.35 | 677312 |
| 2022-05-04 | 15.67 | $15.69 | 563141 |
| 2022-05-03 | 15.66 | $15.34 | 511920 |
| 2022-05-02 | 15.68 | $14.74 | 762900 |
| 2022-04-29 | 15.73 | $15.07 | 429658 |
| 2022-04-28 | 15.75 | $15.42 | 421300 |
| 2022-04-27 | 15.73 | $15.26 | 598609 |
| 2022-04-26 | 15.76 | $15.28 | 649417 |
| 2022-04-25 | 15.77 | $15.73 | 829221 |
| 2022-04-22 | 15.75 | $15.74 | 516100 |
| 2022-04-21 | 15.73 | $16.20 | 554059 |
| 2022-04-20 | 15.67 | $16.30 | 490600 |
| 2022-04-19 | 15.62 | $15.87 | 577300 |
| 2022-04-18 | 15.59 | $16.30 | 534520 |
| 2022-04-14 | 15.52 | $16.30 | 523014 |
| 2022-04-13 | 15.46 | $16.19 | 486622 |
| 2022-04-12 | 15.40 | $15.89 | 423200 |
| 2022-04-11 | 15.34 | $15.76 | 641538 |
| 2022-04-08 | 15.30 | $15.50 | 366000 |
| 2022-04-07 | 15.27 | $15.25 | 543528 |
| 2022-04-06 | 15.24 | $15.58 | 433900 |
| 2022-04-05 | 15.20 | $15.51 | 587829 |
| 2022-04-04 | 15.17 | $15.70 | 460404 |
| 2022-04-01 | 15.11 | $15.73 | 425600 |
| 2022-03-31 | 15.07 | $15.52 | 702800 |
| 2022-03-30 | 15.04 | $15.08 | 402235 |
| 2022-03-29 | 15.03 | $15.73 | 646700 |
| 2022-03-28 | 14.97 | $15.45 | 884239 |
| 2022-03-25 | 14.93 | $15.43 | 405327 |
| 2022-03-24 | 14.87 | $15.24 | 373616 |
| 2022-03-23 | 14.82 | $15.16 | 265105 |
| 2022-03-22 | 14.75 | $15.29 | 317700 |
| 2022-03-21 | 14.69 | $15.10 | 596722 |
| 2022-03-18 | 14.67 | $15.03 | 562600 |
| 2022-03-17 | 14.65 | $15.09 | 345600 |
| 2022-03-16 | 14.63 | $14.96 | 396945 |
| 2022-03-15 | 14.61 | $14.78 | 305400 |
| 2022-03-14 | 14.58 | $14.82 | 348803 |
| 2022-03-11 | 14.54 | $14.89 | 268129 |
| 2022-03-10 | 14.50 | $14.78 | 326335 |
| 2022-03-09 | 14.48 | $14.79 | 473443 |
| 2022-03-08 | 14.45 | $14.77 | 432200 |
| 2022-03-07 | 14.43 | $14.65 | 472600 |
| 2022-03-04 | 14.42 | $14.88 | 352540 |
| 2022-03-03 | 14.39 | $14.84 | 317100 |
| 2022-03-02 | 14.38 | $14.84 | 456628 |
| 2022-03-01 | 14.37 | $14.58 | 711400 |
| 2022-02-28 | 14.37 | $14.65 | 635000 |
| 2022-02-25 | 14.37 | $14.30 | 398400 |
| 2022-02-24 | 14.37 | $14.11 | 776065 |
| 2022-02-23 | 14.39 | $13.89 | 644744 |
| 2022-02-22 | 14.42 | $14.14 | 710106 |
| 2022-02-18 | 14.42 | $14.64 | 433240 |
| 2022-02-17 | 14.40 | $14.61 | 418746 |
| 2022-02-16 | 14.38 | $14.64 | 356100 |
| 2022-02-15 | 14.38 | $14.60 | 520400 |
| 2022-02-14 | 14.39 | $14.10 | 513820 |
| 2022-02-11 | 14.44 | $14.06 | 678600 |
| 2022-02-10 | 14.49 | $14.13 | 1.1M |
| 2022-02-09 | 14.53 | $14.32 | 851822 |
| 2022-02-08 | 14.57 | $14.33 | 764200 |
| 2022-02-07 | 14.59 | $14.24 | 488700 |
| 2022-02-04 | 14.62 | $14.42 | 879642 |
| 2022-02-03 | 14.63 | $14.37 | 636300 |
| 2022-02-02 | 14.64 | $14.64 | 459400 |
| 2022-02-01 | 14.65 | $14.55 | 445426 |
| 2022-01-31 | 14.66 | $14.69 | 329035 |
| 2022-01-28 | 14.65 | $14.53 | 588340 |
| 2022-01-27 | 14.65 | $14.40 | 441633 |
| 2022-01-26 | 14.67 | $14.42 | 576100 |
| 2022-01-25 | 14.70 | $14.47 | 861200 |
| 2022-01-24 | 14.72 | $14.20 | 1.3M |
| 2022-01-21 | 14.75 | $14.22 | 678400 |
| 2022-01-20 | 14.77 | $14.32 | 466100 |
| 2022-01-19 | 14.78 | $14.57 | 511725 |
| 2022-01-18 | 14.75 | $14.89 | 346041 |
| 2022-01-14 | 14.71 | $15.02 | 359600 |
| 2022-01-13 | 14.66 | $15.03 | 368143 |
| 2022-01-12 | 14.62 | $15.04 | 436800 |
| 2022-01-11 | 14.58 | $14.96 | 371500 |
| 2022-01-10 | 14.55 | $14.90 | 493105 |
| 2022-01-07 | 14.54 | $14.75 | 245349 |
| 2022-01-06 | 14.55 | $14.65 | 439817 |
| 2022-01-05 | 14.57 | $14.59 | 344900 |
| 2022-01-04 | 14.60 | $14.75 | 474595 |
| 2022-01-03 | 14.62 | $14.75 | 457950 |
| 2021-12-31 | 14.62 | $14.54 | 585037 |
| 2021-12-30 | 14.65 | $14.48 | 424564 |
| 2021-12-29 | 14.65 | $14.91 | 442838 |
| 2021-12-28 | 14.64 | $14.90 | 463547 |
| 2021-12-27 | 14.65 | $14.98 | 631909 |
| 2021-12-23 | 14.66 | $14.75 | 306800 |
| 2021-12-22 | 14.70 | $14.70 | 450836 |
| 2021-12-21 | 14.74 | $14.48 | 580814 |
| 2021-12-20 | 14.79 | $13.86 | 947900 |
| 2021-12-17 | 14.87 | $14.07 | 2.7M |
| 2021-12-16 | 14.94 | $14.06 | 810737 |
| 2021-12-15 | 15.01 | $14.23 | 647900 |
| 2021-12-14 | 15.08 | $14.20 | 627102 |
| 2021-12-13 | 15.17 | $14.36 | 857300 |
| 2021-12-10 | 15.25 | $14.69 | 364900 |
| 2021-12-09 | 15.32 | $15.00 | 312241 |
| 2021-12-08 | 15.36 | $15.12 | 374200 |
| 2021-12-07 | 15.40 | $15.19 | 304900 |
| 2021-12-06 | 15.43 | $15.14 | 312141 |
| 2021-12-03 | 15.47 | $14.82 | 410518 |
| 2021-12-02 | 15.49 | $15.04 | 432700 |
| 2021-12-01 | 15.52 | $14.55 | 584419 |
| 2021-11-30 | 15.58 | $14.72 | 705530 |
| 2021-11-29 | 15.64 | $15.12 | 473219 |
| 2021-11-26 | 15.66 | $15.13 | 496217 |
| 2021-11-24 | 15.69 | $15.45 | 263600 |
| 2021-11-23 | 15.70 | $15.48 | 281800 |
| 2021-11-22 | 15.72 | $15.51 | 372400 |
| 2021-11-19 | 15.74 | $15.42 | 278604 |
| 2021-11-18 | 15.76 | $15.51 | 285546 |
| 2021-11-17 | 15.78 | $15.50 | 386200 |
| 2021-11-16 | 15.79 | $15.70 | 451317 |
| 2021-11-15 | 15.79 | $15.98 | 484132 |
| 2021-11-12 | 15.78 | $15.90 | 178113 |
| 2021-11-11 | 15.76 | $16.03 | 299702 |
| 2021-11-10 | 15.74 | $15.88 | 383100 |
| 2021-11-09 | 15.72 | $15.89 | 329061 |
| 2021-11-08 | 15.69 | $15.87 | 411000 |
| 2021-11-05 | 15.67 | $15.84 | 440700 |
| 2021-11-04 | 15.64 | $15.30 | 501782 |
| 2021-11-03 | 15.63 | $15.66 | 484105 |
| 2021-11-02 | 15.61 | $15.64 | 383247 |
| 2021-11-01 | 15.60 | $15.89 | 219800 |
| 2021-10-29 | 15.56 | $15.62 | 242319 |
| 2021-10-28 | 15.55 | $15.70 | 293103 |
| 2021-10-27 | 15.52 | $15.77 | 245736 |
| 2021-10-26 | 15.49 | $15.81 | 284815 |
| 2021-10-25 | 15.48 | $15.91 | 308300 |
| 2021-10-22 | 15.47 | $15.79 | 216500 |
| 2021-10-21 | 15.46 | $15.82 | 263400 |
| 2021-10-20 | 15.44 | $15.78 | 282500 |
| 2021-10-19 | 15.43 | $15.70 | 273549 |
| 2021-10-18 | 15.41 | $15.70 | 499504 |
| 2021-10-15 | 15.38 | $15.51 | 392800 |
| 2021-10-14 | 15.38 | $15.63 | 311524 |
| 2021-10-13 | 15.37 | $15.52 | 245400 |
| 2021-10-12 | 15.38 | $15.43 | 223300 |
| 2021-10-11 | 15.38 | $15.29 | 202300 |
| 2021-10-08 | 15.40 | $15.26 | 164111 |
| 2021-10-07 | 15.41 | $15.20 | 273717 |
| 2021-10-06 | 15.43 | $15.32 | 224900 |
| 2021-10-05 | 15.45 | $15.26 | 241700 |
| 2021-10-04 | 15.48 | $15.27 | 309600 |
| 2021-10-01 | 15.51 | $15.37 | 254200 |
| 2021-09-30 | 15.53 | $15.08 | 331728 |
| 2021-09-29 | 15.57 | $15.22 | 260700 |
| 2021-09-28 | 15.59 | $15.54 | 388143 |
| 2021-09-27 | 15.60 | $15.67 | 341705 |
| 2021-09-24 | 15.60 | $15.53 | 264865 |
| 2021-09-23 | 15.59 | $15.56 | 268600 |
| 2021-09-22 | 15.58 | $15.47 | 282100 |
| 2021-09-21 | 15.58 | $15.29 | 296657 |
| 2021-09-20 | 15.58 | $15.25 | 531735 |
| 2021-09-17 | 15.58 | $15.38 | 1.6M |
| 2021-09-16 | 15.55 | $15.55 | 405438 |
| 2021-09-15 | 15.53 | $15.61 | 255203 |
| 2021-09-14 | 15.51 | $15.49 | 245618 |
| 2021-09-13 | 15.49 | $15.62 | 370831 |
| 2021-09-10 | 15.45 | $15.45 | 309444 |
| 2021-09-09 | 15.41 | $15.72 | 424241 |
| 2021-09-08 | 15.36 | $15.66 | 394000 |
| 2021-09-07 | 15.31 | $15.80 | 384500 |
| 2021-09-03 | 15.25 | $15.86 | 265600 |
| 2021-09-02 | 15.19 | $15.85 | 324932 |
| 2021-09-01 | 15.13 | $15.78 | 449004 |
| 2021-08-31 | 15.06 | $15.78 | 408800 |
| 2021-08-30 | 15.00 | $15.69 | 642400 |
| 2021-08-27 | 14.94 | $15.59 | 299444 |
| 2021-08-26 | 14.92 | $15.30 | 263701 |
| 2021-08-25 | 14.92 | $15.47 | 296725 |
| 2021-08-24 | 14.91 | $15.43 | 356300 |
| 2021-08-23 | 14.90 | $15.37 | 565800 |
| 2021-08-20 | 14.89 | $15.14 | 565227 |
| 2021-08-19 | 14.89 | $14.90 | 620300 |
| 2021-08-18 | 14.89 | $15.10 | 878314 |
| 2021-08-17 | 14.88 | $15.12 | 467124 |
| 2021-08-16 | 14.88 | $15.12 | 1.2M |
| 2021-08-13 | 14.85 | $14.81 | 244966 |
| 2021-08-12 | 14.86 | $14.67 | 369323 |
| 2021-08-11 | 14.87 | $14.72 | 277700 |
| 2021-08-10 | 14.88 | $14.79 | 399800 |
| 2021-08-09 | 14.89 | $14.57 | 363400 |
| 2021-08-06 | 14.92 | $14.63 | 267305 |
| 2021-08-05 | 14.94 | $14.56 | 375828 |
| 2021-08-04 | 14.94 | $14.40 | 453343 |
| 2021-08-03 | 14.94 | $14.52 | 575216 |
| 2021-08-02 | 14.96 | $14.62 | 1.0M |
| 2021-07-30 | 14.97 | $15.08 | 478209 |
| 2021-07-29 | 14.97 | $15.37 | 580200 |
| 2021-07-28 | 14.93 | $15.31 | 340800 |
| 2021-07-27 | 14.90 | $15.17 | 241538 |
| 2021-07-26 | 14.90 | $15.23 | 370400 |
| 2021-07-23 | 14.89 | $15.06 | 245700 |
| 2021-07-22 | 14.90 | $14.90 | 272124 |
| 2021-07-21 | 14.91 | $15.03 | 477500 |
| 2021-07-20 | 14.91 | $14.95 | 688413 |
| 2021-07-19 | 14.90 | $14.57 | 575105 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
4.56
2026-07-16
Close Price
$4.70
Vol: 369613
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.95
Average
9.15
Maximum
15.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.56 | $4.70 | 369613 |
| 2026-07-15 | 4.54 | $4.57 | 624800 |
| 2026-07-14 | 4.54 | $4.46 | 350400 |
| 2026-07-13 | 4.55 | $4.34 | 368732 |
| 2026-07-10 | 4.57 | $4.43 | 400900 |
| 2026-07-09 | 4.58 | $4.43 | 304900 |
| 2026-07-08 | 4.60 | $4.36 | 348246 |
| 2026-07-07 | 4.62 | $4.43 | 337300 |
| 2026-07-06 | 4.64 | $4.53 | 420236 |
| 2026-07-02 | 4.65 | $4.52 | 313434 |
| 2026-07-01 | 4.67 | $4.53 | 494014 |
| 2026-06-30 | 4.68 | $4.50 | 637734 |
| 2026-06-29 | 4.70 | $4.54 | 431200 |
| 2026-06-26 | 4.72 | $4.51 | 1.3M |
| 2026-06-25 | 4.74 | $4.43 | 818935 |
| 2026-06-24 | 4.77 | $4.47 | 549500 |
| 2026-06-23 | 4.81 | $4.55 | 474700 |
| 2026-06-22 | 4.83 | $4.52 | 442144 |
| 2026-06-18 | 4.87 | $4.62 | 485336 |
| 2026-06-17 | 4.89 | $4.61 | 567600 |
| 2026-06-16 | 4.92 | $4.88 | 396600 |
| 2026-06-15 | 4.93 | $4.80 | 368000 |
| 2026-06-12 | 4.94 | $4.93 | 426673 |
| 2026-06-11 | 4.94 | $4.96 | 301200 |
| 2026-06-10 | 4.94 | $4.97 | 254649 |
| 2026-06-09 | 4.93 | $4.97 | 401610 |
| 2026-06-08 | 4.93 | $4.81 | 427700 |
| 2026-06-05 | 4.94 | $4.99 | 369500 |
| 2026-06-04 | 4.94 | $5.05 | 575434 |
| 2026-06-03 | 4.93 | $4.89 | 462100 |
| 2026-06-02 | 4.93 | $5.03 | 436929 |
| 2026-06-01 | 4.92 | $4.93 | 407700 |
| 2026-05-29 | 4.92 | $4.94 | 316900 |
| 2026-05-28 | 4.92 | $4.98 | 302250 |
| 2026-05-27 | 4.91 | $4.92 | 300541 |
| 2026-05-26 | 4.91 | $4.87 | 353008 |
| 2026-05-22 | 4.91 | $4.78 | 318919 |
| 2026-05-21 | 4.93 | $4.88 | 517500 |
| 2026-05-20 | 4.93 | $4.80 | 563125 |
| 2026-05-19 | 4.94 | $4.69 | 355100 |
| 2026-05-18 | 4.97 | $4.64 | 382500 |
| 2026-05-15 | 5.00 | $4.60 | 372517 |
| 2026-05-14 | 5.05 | $4.72 | 381801 |
| 2026-05-13 | 5.08 | $4.76 | 618628 |
| 2026-05-12 | 5.12 | $4.86 | 601239 |
| 2026-05-11 | 5.14 | $4.86 | 598403 |
| 2026-05-08 | 5.17 | $5.14 | 527400 |
| 2026-05-07 | 5.18 | $5.05 | 517161 |
| 2026-05-06 | 5.19 | $5.22 | 389001 |
| 2026-05-05 | 5.19 | $5.20 | 341504 |
| 2026-05-04 | 5.18 | $5.24 | 289300 |
| 2026-05-01 | 5.18 | $5.29 | 307244 |
| 2026-04-30 | 5.17 | $5.23 | 257207 |
| 2026-04-29 | 5.16 | $5.18 | 356506 |
| 2026-04-28 | 5.16 | $5.34 | 287800 |
| 2026-04-27 | 5.14 | $5.33 | 299100 |
| 2026-04-24 | 5.12 | $5.26 | 370700 |
| 2026-04-23 | 5.10 | $5.20 | 323600 |
| 2026-04-22 | 5.09 | $5.33 | 294100 |
| 2026-04-21 | 5.07 | $5.29 | 269100 |
| 2026-04-20 | 5.05 | $5.38 | 280043 |
| 2026-04-17 | 5.01 | $5.30 | 430820 |
| 2026-04-16 | 4.98 | $5.15 | 344291 |
| 2026-04-15 | 4.96 | $5.27 | 446268 |
| 2026-04-14 | 4.93 | $5.17 | 339748 |
| 2026-04-13 | 4.91 | $5.09 | 288429 |
| 2026-04-10 | 4.89 | $5.02 | 339836 |
| 2026-04-09 | 4.87 | $5.02 | 344918 |
| 2026-04-08 | 4.86 | $4.93 | 232419 |
| 2026-04-07 | 4.85 | $4.78 | 475400 |
| 2026-04-06 | 4.86 | $4.78 | 306000 |
| 2026-04-02 | 4.86 | $4.76 | 496348 |
| 2026-04-01 | 4.87 | $4.72 | 532344 |
| 2026-03-31 | 4.89 | $4.80 | 551300 |
| 2026-03-30 | 4.90 | $4.85 | 749706 |
| 2026-03-27 | 4.91 | $4.76 | 542980 |
| 2026-03-26 | 4.92 | $4.87 | 312600 |
| 2026-03-25 | 4.93 | $4.84 | 302100 |
| 2026-03-24 | 4.94 | $4.73 | 341400 |
| 2026-03-23 | 4.96 | $4.82 | 573300 |
| 2026-03-20 | 4.97 | $4.70 | 830236 |
| 2026-03-19 | 5.00 | $4.83 | 328936 |
| 2026-03-18 | 5.02 | $4.80 | 476100 |
| 2026-03-17 | 5.04 | $4.88 | 396885 |
| 2026-03-16 | 5.06 | $4.84 | 372019 |
| 2026-03-13 | 5.08 | $4.86 | 578648 |
| 2026-03-12 | 5.10 | $4.96 | 304000 |
| 2026-03-11 | 5.12 | $5.03 | 325963 |
| 2026-03-10 | 5.13 | $5.05 | 364721 |
| 2026-03-09 | 5.14 | $5.06 | 577700 |
| 2026-03-06 | 5.15 | $5.13 | 442337 |
| 2026-03-05 | 5.15 | $5.21 | 354200 |
| 2026-03-04 | 5.14 | $5.21 | 346900 |
| 2026-03-03 | 5.13 | $5.16 | 399149 |
| 2026-03-02 | 5.13 | $5.20 | 773000 |
| 2026-02-27 | 5.12 | $5.02 | 460500 |
| 2026-02-26 | 5.13 | $5.12 | 322300 |
| 2026-02-25 | 5.14 | $5.09 | 273553 |
| 2026-02-24 | 5.14 | $5.02 | 443700 |
| 2026-02-23 | 5.15 | $4.96 | 578159 |
| 2026-02-20 | 5.17 | $5.10 | 408749 |
| 2026-02-19 | 5.18 | $5.12 | 378800 |
| 2026-02-18 | 5.19 | $5.15 | 531670 |
| 2026-02-17 | 5.19 | $5.21 | 537005 |
| 2026-02-13 | 5.19 | $5.17 | 828900 |
| 2026-02-12 | 5.19 | $5.28 | 479737 |
| 2026-02-11 | 5.18 | $5.57 | 1.1M |
| 2026-02-10 | 5.14 | $5.71 | 2.1M |
| 2026-02-09 | 5.08 | $5.11 | 582423 |
| 2026-02-06 | 5.08 | $5.20 | 535600 |
| 2026-02-05 | 5.06 | $5.12 | 538800 |
| 2026-02-04 | 5.06 | $5.33 | 381156 |
| 2026-02-03 | 5.03 | $5.24 | 501900 |
| 2026-02-02 | 5.01 | $5.22 | 771124 |
| 2026-01-30 | 4.98 | $5.21 | 864800 |
| 2026-01-29 | 4.96 | $5.19 | 638800 |
| 2026-01-28 | 4.94 | $4.96 | 785600 |
| 2026-01-27 | 4.93 | $4.91 | 320500 |
| 2026-01-26 | 4.94 | $4.81 | 277200 |
| 2026-01-23 | 4.95 | $4.85 | 443900 |
| 2026-01-22 | 4.96 | $4.86 | 412344 |
| 2026-01-21 | 4.97 | $4.94 | 409900 |
| 2026-01-20 | 4.97 | $4.90 | 536600 |
| 2026-01-16 | 4.98 | $5.11 | 437750 |
| 2026-01-15 | 4.97 | $5.09 | 680401 |
| 2026-01-14 | 4.96 | $4.97 | 462020 |
| 2026-01-13 | 4.95 | $4.91 | 646200 |
| 2026-01-12 | 4.96 | $4.97 | 417000 |
| 2026-01-09 | 4.96 | $5.01 | 547700 |
| 2026-01-08 | 4.95 | $4.84 | 535501 |
| 2026-01-07 | 4.96 | $4.71 | 710771 |
| 2026-01-06 | 4.99 | $4.69 | 546035 |
| 2026-01-05 | 5.02 | $4.66 | 826394 |
| 2026-01-02 | 5.06 | $4.73 | 560303 |
| 2025-12-31 | 5.10 | $4.78 | 1.1M |
| 2025-12-30 | 5.13 | $4.94 | 790246 |
| 2025-12-29 | 5.15 | $4.99 | 503800 |
| 2025-12-26 | 5.17 | $5.04 | 355000 |
| 2025-12-24 | 5.18 | $5.09 | 416300 |
| 2025-12-23 | 5.19 | $5.09 | 515114 |
| 2025-12-22 | 5.20 | $5.24 | 661613 |
| 2025-12-19 | 5.19 | $5.32 | 1.3M |
| 2025-12-18 | 5.18 | $5.35 | 632526 |
| 2025-12-17 | 5.16 | $5.35 | 705316 |
| 2025-12-16 | 5.14 | $5.37 | 711800 |
| 2025-12-15 | 5.12 | $5.42 | 1.5M |
| 2025-12-12 | 5.09 | $5.21 | 353852 |
| 2025-12-11 | 5.08 | $5.20 | 374354 |
| 2025-12-10 | 5.06 | $5.20 | 408200 |
| 2025-12-09 | 5.05 | $5.19 | 282300 |
| 2025-12-08 | 5.03 | $5.13 | 398191 |
| 2025-12-05 | 5.02 | $5.10 | 462600 |
| 2025-12-04 | 5.02 | $5.15 | 398615 |
| 2025-12-03 | 5.00 | $5.30 | 476600 |
| 2025-12-02 | 4.97 | $5.21 | 385140 |
| 2025-12-01 | 4.94 | $5.24 | 364700 |
| 2025-11-28 | 4.91 | $5.30 | 284100 |
| 2025-11-26 | 4.87 | $5.24 | 484547 |
| 2025-11-25 | 4.83 | $5.25 | 644619 |
| 2025-11-24 | 4.79 | $4.98 | 404795 |
| 2025-11-21 | 4.77 | $4.97 | 397500 |
| 2025-11-20 | 4.75 | $4.78 | 366911 |
| 2025-11-19 | 4.75 | $4.86 | 351098 |
| 2025-11-18 | 4.73 | $4.90 | 474901 |
| 2025-11-17 | 4.72 | $4.86 | 448300 |
| 2025-11-14 | 4.70 | $4.93 | 526408 |
| 2025-11-13 | 4.68 | $4.87 | 437200 |
| 2025-11-12 | 4.66 | $4.91 | 421910 |
| 2025-11-11 | 4.63 | $4.91 | 493428 |
| 2025-11-10 | 4.60 | $4.76 | 948904 |
| 2025-11-07 | 4.58 | $5.06 | 1.4M |
| 2025-11-06 | 4.53 | $4.49 | 319544 |
| 2025-11-05 | 4.54 | $4.62 | 363700 |
| 2025-11-04 | 4.53 | $4.39 | 346100 |
| 2025-11-03 | 4.55 | $4.39 | 331900 |
| 2025-10-31 | 4.56 | $4.46 | 341800 |
| 2025-10-30 | 4.57 | $4.41 | 215111 |
| 2025-10-29 | 4.59 | $4.43 | 334200 |
| 2025-10-28 | 4.61 | $4.51 | 320645 |
| 2025-10-27 | 4.62 | $4.63 | 260231 |
| 2025-10-24 | 4.61 | $4.64 | 352078 |
| 2025-10-23 | 4.61 | $4.69 | 376400 |
| 2025-10-22 | 4.60 | $4.70 | 287515 |
| 2025-10-21 | 4.59 | $4.61 | 256545 |
| 2025-10-20 | 4.59 | $4.62 | 367100 |
| 2025-10-17 | 4.59 | $4.48 | 264415 |
| 2025-10-16 | 4.60 | $4.48 | 403400 |
| 2025-10-15 | 4.61 | $4.64 | 501000 |
| 2025-10-14 | 4.61 | $4.62 | 384019 |
| 2025-10-13 | 4.61 | $4.46 | 250160 |
| 2025-10-10 | 4.63 | $4.41 | 348349 |
| 2025-10-09 | 4.65 | $4.43 | 473723 |
| 2025-10-08 | 4.67 | $4.54 | 202600 |
| 2025-10-07 | 4.68 | $4.58 | 399600 |
| 2025-10-06 | 4.70 | $4.60 | 414900 |
| 2025-10-03 | 4.71 | $4.68 | 267833 |
| 2025-10-02 | 4.71 | $4.60 | 371153 |
| 2025-10-01 | 4.72 | $4.51 | 345500 |
| 2025-09-30 | 4.74 | $4.51 | 848500 |
| 2025-09-29 | 4.77 | $4.75 | 641900 |
| 2025-09-26 | 4.77 | $4.77 | 378348 |
| 2025-09-25 | 4.77 | $4.75 | 250800 |
| 2025-09-24 | 4.77 | $4.78 | 377200 |
| 2025-09-23 | 4.77 | $4.77 | 249127 |
| 2025-09-22 | 4.77 | $4.77 | 390400 |
| 2025-09-19 | 4.77 | $4.80 | 716936 |
| 2025-09-18 | 4.77 | $4.83 | 356516 |
| 2025-09-17 | 4.76 | $4.79 | 296250 |
| 2025-09-16 | 4.76 | $4.78 | 313700 |
| 2025-09-15 | 4.75 | $4.83 | 292602 |
| 2025-09-12 | 4.75 | $4.83 | 226002 |
| 2025-09-11 | 4.74 | $4.81 | 319802 |
| 2025-09-10 | 4.73 | $4.85 | 312276 |
| 2025-09-09 | 4.72 | $4.86 | 336300 |
| 2025-09-08 | 4.70 | $4.93 | 798514 |
| 2025-09-05 | 4.68 | $5.13 | 594800 |
| 2025-09-04 | 4.63 | $5.02 | 568100 |
| 2025-09-03 | 4.59 | $4.90 | 456930 |
| 2025-09-02 | 4.56 | $4.69 | 679604 |
| 2025-08-29 | 4.54 | $4.72 | 347004 |
| 2025-08-28 | 4.52 | $4.67 | 399700 |
| 2025-08-27 | 4.51 | $4.63 | 301900 |
| 2025-08-26 | 4.49 | $4.60 | 235980 |
| 2025-08-25 | 4.48 | $4.55 | 288200 |
| 2025-08-22 | 4.48 | $4.66 | 668100 |
| 2025-08-21 | 4.46 | $4.36 | 369710 |
| 2025-08-20 | 4.47 | $4.51 | 261249 |
| 2025-08-19 | 4.46 | $4.46 | 288300 |
| 2025-08-18 | 4.46 | $4.38 | 553328 |
| 2025-08-15 | 4.47 | $4.50 | 291734 |
| 2025-08-14 | 4.47 | $4.52 | 387834 |
| 2025-08-13 | 4.46 | $4.53 | 438600 |
| 2025-08-12 | 4.45 | $4.40 | 751659 |
| 2025-08-11 | 4.46 | $4.16 | 528100 |
| 2025-08-08 | 4.49 | $4.33 | 508837 |
| 2025-08-07 | 4.51 | $4.45 | 729515 |
| 2025-08-06 | 4.51 | $4.14 | 750700 |
| 2025-08-05 | 4.55 | $4.16 | 1.1M |
| 2025-08-04 | 4.60 | $4.52 | 304330 |
| 2025-08-01 | 4.60 | $4.44 | 686480 |
| 2025-07-31 | 4.62 | $4.47 | 345300 |
| 2025-07-30 | 4.64 | $4.49 | 321400 |
| 2025-07-29 | 4.65 | $4.59 | 273100 |
| 2025-07-28 | 4.66 | $4.59 | 294900 |
| 2025-07-25 | 4.67 | $4.66 | 216506 |
| 2025-07-24 | 4.67 | $4.59 | 249219 |
| 2025-07-23 | 4.67 | $4.61 | 377300 |
| 2025-07-22 | 4.68 | $4.55 | 370125 |
| 2025-07-21 | 4.69 | $4.48 | 447228 |
| 2025-07-18 | 4.72 | $4.43 | 524346 |
| 2025-07-17 | 4.75 | $4.51 | 390000 |
| 2025-07-16 | 4.77 | $4.54 | 448666 |
| 2025-07-15 | 4.80 | $4.65 | 541873 |
| 2025-07-14 | 4.81 | $4.72 | 319400 |
| 2025-07-11 | 4.82 | $4.74 | 343504 |
| 2025-07-10 | 4.83 | $4.84 | 254500 |
| 2025-07-09 | 4.83 | $4.81 | 352236 |
| 2025-07-08 | 4.83 | $4.74 | 430125 |
| 2025-07-07 | 4.84 | $4.70 | 497942 |
| 2025-07-03 | 4.86 | $4.94 | 200000 |
| 2025-07-02 | 4.85 | $4.92 | 372900 |
| 2025-07-01 | 4.84 | $4.80 | 424445 |
| 2025-06-30 | 4.84 | $4.77 | 545721 |
| 2025-06-27 | 4.85 | $4.93 | 691717 |
| 2025-06-26 | 4.84 | $5.00 | 511900 |
| 2025-06-25 | 4.83 | $4.94 | 383417 |
| 2025-06-24 | 4.82 | $4.99 | 510517 |
| 2025-06-23 | 4.80 | $4.93 | 367727 |
| 2025-06-20 | 4.78 | $4.85 | 1.1M |
| 2025-06-18 | 4.78 | $4.83 | 476800 |
| 2025-06-17 | 4.77 | $4.81 | 580213 |
| 2025-06-16 | 4.77 | $4.85 | 574442 |
| 2025-06-13 | 4.76 | $4.92 | 433634 |
| 2025-06-12 | 4.74 | $5.07 | 328548 |
| 2025-06-11 | 4.71 | $5.05 | 461525 |
| 2025-06-10 | 4.67 | $4.94 | 393479 |
| 2025-06-09 | 4.64 | $4.88 | 373416 |
| 2025-06-06 | 4.62 | $4.79 | 365705 |
| 2025-06-05 | 4.60 | $4.67 | 332307 |
| 2025-06-04 | 4.59 | $4.68 | 366800 |
| 2025-06-03 | 4.58 | $4.69 | 459400 |
| 2025-06-02 | 4.57 | $4.56 | 434137 |
| 2025-05-30 | 4.57 | $4.61 | 359600 |
| 2025-05-29 | 4.57 | $4.65 | 279503 |
| 2025-05-28 | 4.56 | $4.61 | 223432 |
| 2025-05-27 | 4.55 | $4.67 | 477900 |
| 2025-05-23 | 4.54 | $4.52 | 599200 |
| 2025-05-22 | 4.54 | $4.57 | 579231 |
| 2025-05-21 | 4.54 | $4.58 | 431215 |
| 2025-05-20 | 4.53 | $4.78 | 266687 |
| 2025-05-19 | 4.51 | $4.90 | 467200 |
| 2025-05-16 | 4.47 | $4.82 | 403212 |
| 2025-05-15 | 4.43 | $4.80 | 637800 |
| 2025-05-14 | 4.39 | $4.80 | 930742 |
| 2025-05-13 | 4.35 | $4.94 | 575700 |
| 2025-05-12 | 4.29 | $4.94 | 617674 |
| 2025-05-09 | 4.22 | $4.84 | 529216 |
| 2025-05-08 | 4.15 | $4.82 | 817105 |
| 2025-05-07 | 4.08 | $4.68 | 1.5M |
| 2025-05-06 | 4.02 | $4.12 | 460003 |
| 2025-05-05 | 4.01 | $4.17 | 347146 |
| 2025-05-02 | 3.99 | $4.14 | 418921 |
| 2025-05-01 | 3.98 | $4.08 | 386522 |
| 2025-04-30 | 3.96 | $4.07 | 430335 |
| 2025-04-29 | 3.95 | $4.02 | 769100 |
| 2025-04-28 | 3.95 | $3.92 | 454546 |
| 2025-04-25 | 3.95 | $3.83 | 392200 |
| 2025-04-24 | 3.96 | $3.82 | 234822 |
| 2025-04-23 | 3.98 | $3.77 | 440800 |
| 2025-04-22 | 4.00 | $3.89 | 747157 |
| 2025-04-21 | 4.01 | $3.56 | 557545 |
| 2025-04-17 | 4.06 | $3.60 | 802994 |
| 2025-04-16 | 4.10 | $3.50 | 633424 |
| 2025-04-15 | 4.17 | $3.66 | 847965 |
| 2025-04-14 | 4.22 | $3.68 | 783308 |
| 2025-04-11 | 4.28 | $3.56 | 743300 |
| 2025-04-10 | 4.35 | $3.65 | 772818 |
| 2025-04-09 | 4.43 | $3.83 | 1.4M |
| 2025-04-08 | 4.49 | $3.59 | 1.4M |
| 2025-04-07 | 4.58 | $3.80 | 1.1M |
| 2025-04-04 | 4.67 | $4.04 | 1.0M |
| 2025-04-03 | 4.73 | $4.26 | 758400 |
| 2025-04-02 | 4.78 | $4.46 | 565914 |
| 2025-04-01 | 4.82 | $4.54 | 746231 |
| 2025-03-31 | 4.85 | $4.63 | 547100 |
| 2025-03-28 | 4.87 | $4.70 | 818134 |
| 2025-03-27 | 4.89 | $4.78 | 493451 |
| 2025-03-26 | 4.90 | $4.77 | 549300 |
| 2025-03-25 | 4.91 | $4.76 | 356500 |
| 2025-03-24 | 4.93 | $4.81 | 500202 |
| 2025-03-21 | 4.94 | $4.90 | 830005 |
| 2025-03-20 | 4.94 | $4.92 | 417200 |
| 2025-03-19 | 4.95 | $4.96 | 351697 |
| 2025-03-18 | 4.95 | $4.94 | 442855 |
| 2025-03-17 | 4.95 | $4.96 | 346600 |
| 2025-03-14 | 4.94 | $4.85 | 525200 |
| 2025-03-13 | 4.95 | $4.70 | 654000 |
| 2025-03-12 | 4.98 | $4.76 | 415802 |
| 2025-03-11 | 5.01 | $4.72 | 499041 |
| 2025-03-10 | 5.03 | $4.81 | 458269 |
| 2025-03-07 | 5.06 | $4.92 | 342400 |
| 2025-03-06 | 5.07 | $4.78 | 366046 |
| 2025-03-05 | 5.10 | $4.73 | 415921 |
| 2025-03-04 | 5.14 | $4.77 | 662354 |
| 2025-03-03 | 5.18 | $4.70 | 892718 |
| 2025-02-28 | 5.23 | $4.89 | 674216 |
| 2025-02-27 | 5.27 | $4.79 | 685963 |
| 2025-02-26 | 5.32 | $4.86 | 343548 |
| 2025-02-25 | 5.37 | $4.88 | 621700 |
| 2025-02-24 | 5.42 | $4.90 | 695346 |
| 2025-02-21 | 5.47 | $4.96 | 753400 |
| 2025-02-20 | 5.53 | $4.99 | 697398 |
| 2025-02-19 | 5.59 | $5.10 | 925143 |
| 2025-02-18 | 5.64 | $5.05 | 1.3M |
| 2025-02-14 | 5.70 | $5.07 | 955801 |
| 2025-02-13 | 5.77 | $5.08 | 1.8M |
| 2025-02-12 | 5.84 | $5.35 | 2.4M |
| 2025-02-11 | 5.89 | $6.09 | 713538 |
| 2025-02-10 | 5.87 | $5.95 | 592300 |
| 2025-02-07 | 5.86 | $5.97 | 443334 |
| 2025-02-06 | 5.85 | $5.98 | 355700 |
| 2025-02-05 | 5.83 | $5.86 | 428500 |
| 2025-02-04 | 5.83 | $5.85 | 407837 |
| 2025-02-03 | 5.83 | $5.68 | 631900 |
| 2025-01-31 | 5.84 | $5.66 | 468600 |
| 2025-01-30 | 5.86 | $5.75 | 423000 |
| 2025-01-29 | 5.87 | $5.64 | 551100 |
| 2025-01-28 | 5.90 | $5.70 | 418541 |
| 2025-01-27 | 5.92 | $5.83 | 376903 |
| 2025-01-24 | 5.93 | $5.75 | 335900 |
| 2025-01-23 | 5.95 | $5.68 | 421149 |
| 2025-01-22 | 5.98 | $5.73 | 412951 |
| 2025-01-21 | 6.00 | $5.92 | 464676 |
| 2025-01-17 | 6.01 | $5.93 | 504836 |
| 2025-01-16 | 6.02 | $5.81 | 385300 |
| 2025-01-15 | 6.04 | $5.67 | 679304 |
| 2025-01-14 | 6.08 | $5.64 | 671200 |
| 2025-01-13 | 6.13 | $5.43 | 480400 |
| 2025-01-10 | 6.20 | $5.44 | 884006 |
| 2025-01-08 | 6.28 | $5.71 | 630516 |
| 2025-01-07 | 6.34 | $5.91 | 463944 |
| 2025-01-06 | 6.39 | $6.08 | 557800 |
| 2025-01-03 | 6.42 | $6.18 | 495237 |
| 2025-01-02 | 6.44 | $5.95 | 591795 |
| 2024-12-31 | 6.49 | $5.89 | 827070 |
| 2024-12-30 | 6.56 | $6.03 | 1.2M |
| 2024-12-27 | 6.61 | $6.11 | 843400 |
| 2024-12-26 | 6.67 | $6.22 | 719447 |
| 2024-12-24 | 6.71 | $6.31 | 321400 |
| 2024-12-23 | 6.76 | $6.23 | 708083 |
| 2024-12-20 | 6.81 | $6.39 | 3.7M |
| 2024-12-19 | 6.86 | $6.12 | 872130 |
| 2024-12-18 | 6.93 | $6.21 | 1.3M |
| 2024-12-17 | 7.01 | $6.57 | 1.3M |
| 2024-12-16 | 7.06 | $6.83 | 1.3M |
| 2024-12-13 | 7.08 | $7.19 | 380275 |
| 2024-12-12 | 7.07 | $7.17 | 491700 |
| 2024-12-11 | 7.06 | $7.13 | 232556 |
| 2024-12-10 | 7.05 | $7.13 | 317555 |
| 2024-12-09 | 7.04 | $7.11 | 307100 |
| 2024-12-06 | 7.04 | $7.06 | 250301 |
| 2024-12-05 | 7.03 | $6.98 | 309584 |
| 2024-12-04 | 7.04 | $7.08 | 288016 |
| 2024-12-03 | 7.03 | $7.03 | 406801 |
| 2024-12-02 | 7.03 | $7.08 | 458533 |
| 2024-11-29 | 7.03 | $7.22 | 179200 |
| 2024-11-27 | 7.01 | $7.29 | 546545 |
| 2024-11-26 | 6.98 | $7.22 | 354280 |
| 2024-11-25 | 6.95 | $7.29 | 532628 |
| 2024-11-22 | 6.92 | $7.12 | 252200 |
| 2024-11-21 | 6.90 | $7.16 | 475050 |
| 2024-11-20 | 6.87 | $7.10 | 300508 |
| 2024-11-19 | 6.85 | $7.13 | 321200 |
| 2024-11-18 | 6.82 | $6.98 | 423918 |
| 2024-11-15 | 6.80 | $6.90 | 351339 |
| 2024-11-14 | 6.79 | $6.99 | 437712 |
| 2024-11-13 | 6.77 | $7.12 | 335300 |
| 2024-11-12 | 6.73 | $6.99 | 382428 |
| 2024-11-11 | 6.70 | $7.21 | 459900 |
| 2024-11-08 | 6.65 | $7.24 | 719320 |
| 2024-11-07 | 6.59 | $7.15 | 1.3M |
| 2024-11-06 | 6.53 | $6.49 | 625000 |
| 2024-11-05 | 6.53 | $6.32 | 378100 |
| 2024-11-04 | 6.55 | $6.30 | 511297 |
| 2024-11-01 | 6.58 | $6.33 | 394611 |
| 2024-10-31 | 6.61 | $6.35 | 444127 |
| 2024-10-30 | 6.63 | $6.47 | 281233 |
| 2024-10-29 | 6.65 | $6.41 | 412333 |
| 2024-10-28 | 6.68 | $6.46 | 298344 |
| 2024-10-25 | 6.70 | $6.45 | 275220 |
| 2024-10-24 | 6.73 | $6.59 | 274147 |
| 2024-10-23 | 6.74 | $6.55 | 398640 |
| 2024-10-22 | 6.76 | $6.56 | 258800 |
| 2024-10-21 | 6.78 | $6.58 | 384301 |
| 2024-10-18 | 6.80 | $6.71 | 281800 |
| 2024-10-17 | 6.81 | $6.67 | 378900 |
| 2024-10-16 | 6.83 | $6.79 | 400400 |
| 2024-10-15 | 6.83 | $6.61 | 594642 |
| 2024-10-14 | 6.85 | $6.60 | 530756 |
| 2024-10-11 | 6.88 | $6.47 | 528808 |
| 2024-10-10 | 6.92 | $6.49 | 424413 |
| 2024-10-09 | 6.97 | $6.56 | 336100 |
| 2024-10-08 | 7.01 | $6.64 | 371858 |
| 2024-10-07 | 7.05 | $6.63 | 505682 |
| 2024-10-04 | 7.10 | $6.79 | 439253 |
| 2024-10-03 | 7.13 | $6.75 | 408747 |
| 2024-10-02 | 7.17 | $6.70 | 551299 |
| 2024-10-01 | 7.22 | $6.80 | 765455 |
| 2024-09-30 | 7.26 | $7.00 | 1.0M |
| 2024-09-27 | 7.29 | $7.31 | 550213 |
| 2024-09-26 | 7.29 | $7.31 | 352700 |
| 2024-09-25 | 7.29 | $7.17 | 560200 |
| 2024-09-24 | 7.30 | $7.36 | 336100 |
| 2024-09-23 | 7.29 | $7.31 | 302814 |
| 2024-09-20 | 7.29 | $7.37 | 1.3M |
| 2024-09-19 | 7.28 | $7.81 | 380620 |
| 2024-09-18 | 7.23 | $7.66 | 326066 |
| 2024-09-17 | 7.18 | $7.60 | 441200 |
| 2024-09-16 | 7.14 | $7.60 | 465100 |
| 2024-09-13 | 7.09 | $7.54 | 420300 |
| 2024-09-12 | 7.04 | $7.24 | 333331 |
| 2024-09-11 | 7.02 | $7.01 | 387000 |
| 2024-09-10 | 7.02 | $7.06 | 338419 |
| 2024-09-09 | 7.02 | $7.01 | 398800 |
| 2024-09-06 | 7.02 | $7.00 | 491500 |
| 2024-09-05 | 7.02 | $6.96 | 396138 |
| 2024-09-04 | 7.03 | $6.94 | 596964 |
| 2024-09-03 | 7.04 | $7.06 | 576700 |
| 2024-08-30 | 7.03 | $7.06 | 288485 |
| 2024-08-29 | 7.03 | $7.14 | 342229 |
| 2024-08-28 | 7.02 | $7.09 | 266716 |
| 2024-08-27 | 7.01 | $7.08 | 322692 |
| 2024-08-26 | 7.00 | $7.15 | 302100 |
| 2024-08-23 | 6.99 | $7.02 | 411500 |
| 2024-08-22 | 6.99 | $6.82 | 268860 |
| 2024-08-21 | 7.00 | $6.87 | 246828 |
| 2024-08-20 | 7.02 | $6.82 | 241898 |
| 2024-08-19 | 7.04 | $6.94 | 278888 |
| 2024-08-16 | 7.05 | $6.84 | 476000 |
| 2024-08-15 | 7.07 | $6.80 | 428450 |
| 2024-08-14 | 7.10 | $6.75 | 457150 |
| 2024-08-13 | 7.14 | $6.84 | 381807 |
| 2024-08-12 | 7.17 | $6.63 | 604080 |
| 2024-08-09 | 7.22 | $6.79 | 505200 |
| 2024-08-08 | 7.27 | $6.85 | 653500 |
| 2024-08-07 | 7.31 | $6.87 | 607000 |
| 2024-08-06 | 7.36 | $6.75 | 1.0M |
| 2024-08-05 | 7.43 | $6.96 | 907758 |
| 2024-08-02 | 7.47 | $7.39 | 422442 |
| 2024-08-01 | 7.48 | $7.61 | 430422 |
| 2024-07-31 | 7.47 | $7.73 | 384017 |
| 2024-07-30 | 7.44 | $7.81 | 395117 |
| 2024-07-29 | 7.40 | $7.68 | 382500 |
| 2024-07-26 | 7.37 | $7.74 | 330419 |
| 2024-07-25 | 7.34 | $7.57 | 366624 |
| 2024-07-24 | 7.31 | $7.41 | 565431 |
| 2024-07-23 | 7.30 | $7.92 | 631835 |
| 2024-07-22 | 7.24 | $7.66 | 350800 |
| 2024-07-19 | 7.19 | $7.61 | 407324 |
| 2024-07-18 | 7.15 | $7.63 | 640739 |
| 2024-07-17 | 7.10 | $7.60 | 805899 |
| 2024-07-16 | 7.04 | $7.58 | 588977 |
| 2024-07-15 | 6.99 | $7.42 | 576358 |
| 2024-07-12 | 6.94 | $7.29 | 480000 |
| 2024-07-11 | 6.90 | $7.27 | 720694 |
| 2024-07-10 | 6.87 | $6.93 | 415142 |
| 2024-07-09 | 6.86 | $6.83 | 347800 |
| 2024-07-08 | 6.86 | $6.76 | 394800 |
| 2024-07-05 | 6.87 | $6.65 | 529360 |
| 2024-07-03 | 6.90 | $6.74 | 205924 |
| 2024-07-02 | 6.91 | $6.70 | 346640 |
| 2024-07-01 | 6.94 | $6.53 | 559000 |
| 2024-06-28 | 6.98 | $6.65 | 1.1M |
| 2024-06-27 | 7.01 | $6.67 | 1.3M |
| 2024-06-26 | 7.05 | $7.10 | 435801 |
| 2024-06-25 | 7.04 | $7.01 | 458027 |
| 2024-06-24 | 7.05 | $7.13 | 364753 |
| 2024-06-21 | 7.04 | $7.18 | 1.1M |
| 2024-06-20 | 7.02 | $7.21 | 333058 |
| 2024-06-18 | 7.00 | $7.16 | 300171 |
| 2024-06-17 | 6.99 | $7.22 | 305056 |
| 2024-06-14 | 6.96 | $7.08 | 359300 |
| 2024-06-13 | 6.95 | $7.13 | 238100 |
| 2024-06-12 | 6.93 | $7.13 | 626622 |
| 2024-06-11 | 6.91 | $6.93 | 380649 |
| 2024-06-10 | 6.91 | $7.02 | 329198 |
| 2024-06-07 | 6.90 | $7.01 | 463000 |
| 2024-06-06 | 6.89 | $7.05 | 280400 |
| 2024-06-05 | 6.87 | $7.07 | 323435 |
| 2024-06-04 | 6.85 | $7.04 | 375154 |
| 2024-06-03 | 6.83 | $7.12 | 634600 |
| 2024-05-31 | 6.80 | $6.96 | 1.8M |
| 2024-05-30 | 6.78 | $6.79 | 634209 |
| 2024-05-29 | 6.78 | $6.47 | 799700 |
| 2024-05-28 | 6.81 | $6.53 | 697114 |
| 2024-05-24 | 6.84 | $6.55 | 636566 |
| 2024-05-23 | 6.87 | $6.66 | 717600 |
| 2024-05-22 | 6.89 | $6.96 | 495300 |
| 2024-05-21 | 6.88 | $6.96 | 438899 |
| 2024-05-20 | 6.88 | $6.93 | 553236 |
| 2024-05-17 | 6.87 | $6.82 | 351640 |
| 2024-05-16 | 6.88 | $6.83 | 405209 |
| 2024-05-15 | 6.88 | $6.78 | 590131 |
| 2024-05-14 | 6.89 | $6.91 | 551706 |
| 2024-05-13 | 6.89 | $6.73 | 720101 |
| 2024-05-10 | 6.91 | $6.91 | 577817 |
| 2024-05-09 | 6.91 | $6.78 | 796400 |
| 2024-05-08 | 6.92 | $6.89 | 420500 |
| 2024-05-07 | 6.92 | $6.85 | 512558 |
| 2024-05-06 | 6.93 | $6.93 | 375774 |
| 2024-05-03 | 6.93 | $6.92 | 487994 |
| 2024-05-02 | 6.93 | $6.99 | 475279 |
| 2024-05-01 | 6.92 | $6.93 | 362018 |
| 2024-04-30 | 6.92 | $6.79 | 503100 |
| 2024-04-29 | 6.94 | $7.00 | 813518 |
| 2024-04-26 | 6.93 | $6.85 | 298934 |
| 2024-04-25 | 6.94 | $6.77 | 668524 |
| 2024-04-24 | 6.96 | $6.93 | 523500 |
| 2024-04-23 | 6.96 | $6.81 | 395937 |
| 2024-04-22 | 6.97 | $6.66 | 416100 |
| 2024-04-19 | 7.01 | $6.56 | 484053 |
| 2024-04-18 | 7.06 | $6.41 | 880200 |
| 2024-04-17 | 7.12 | $6.43 | 831000 |
| 2024-04-16 | 7.20 | $6.52 | 977363 |
| 2024-04-15 | 7.27 | $6.74 | 844800 |
| 2024-04-12 | 7.32 | $7.02 | 452026 |
| 2024-04-11 | 7.35 | $7.07 | 530000 |
| 2024-04-10 | 7.38 | $6.94 | 1.1M |
| 2024-04-09 | 7.43 | $7.24 | 541829 |
| 2024-04-08 | 7.45 | $7.15 | 449400 |
| 2024-04-05 | 7.48 | $7.16 | 487053 |
| 2024-04-04 | 7.52 | $7.19 | 351000 |
| 2024-04-03 | 7.55 | $7.18 | 416428 |
| 2024-04-02 | 7.59 | $7.15 | 502800 |
| 2024-04-01 | 7.64 | $7.25 | 565976 |
| 2024-03-28 | 7.68 | $7.45 | 679843 |
| 2024-03-27 | 7.70 | $7.37 | 708906 |
| 2024-03-26 | 7.74 | $7.50 | 764400 |
| 2024-03-25 | 7.76 | $7.78 | 473000 |
| 2024-03-22 | 7.76 | $7.66 | 601681 |
| 2024-03-21 | 7.77 | $7.78 | 502900 |
| 2024-03-20 | 7.77 | $7.76 | 513000 |
| 2024-03-19 | 7.77 | $7.55 | 485305 |
| 2024-03-18 | 7.79 | $7.60 | 585500 |
| 2024-03-15 | 7.81 | $7.71 | 1.3M |
| 2024-03-14 | 7.82 | $7.55 | 447531 |
| 2024-03-13 | 7.85 | $7.70 | 509380 |
| 2024-03-12 | 7.87 | $7.72 | 430415 |
| 2024-03-11 | 7.88 | $7.65 | 469214 |
| 2024-03-08 | 7.91 | $7.55 | 478349 |
| 2024-03-07 | 7.95 | $7.43 | 584700 |
| 2024-03-06 | 8.00 | $7.39 | 684269 |
| 2024-03-05 | 8.06 | $7.38 | 1.1M |
| 2024-03-04 | 8.14 | $7.46 | 1.5M |
| 2024-03-01 | 8.21 | $7.76 | 1.1M |
| 2024-02-29 | 8.25 | $7.54 | 1.2M |
| 2024-02-28 | 8.33 | $7.21 | 826627 |
| 2024-02-27 | 8.45 | $7.27 | 1.0M |
| 2024-02-26 | 8.57 | $7.24 | 2.0M |
| 2024-02-23 | 8.71 | $7.59 | 1.6M |
| 2024-02-22 | 8.83 | $7.65 | 2.9M |
| 2024-02-21 | 8.95 | $8.19 | 694700 |
| 2024-02-20 | 9.03 | $8.20 | 666500 |
| 2024-02-16 | 9.12 | $8.46 | 505786 |
| 2024-02-15 | 9.19 | $8.53 | 655300 |
| 2024-02-14 | 9.26 | $8.25 | 858231 |
| 2024-02-13 | 9.36 | $8.07 | 1.8M |
| 2024-02-12 | 9.50 | $8.74 | 941773 |
| 2024-02-09 | 9.58 | $8.71 | 1.2M |
| 2024-02-08 | 9.67 | $8.66 | 1.0M |
| 2024-02-07 | 9.78 | $8.77 | 1.3M |
| 2024-02-06 | 9.89 | $9.17 | 402900 |
| 2024-02-05 | 9.96 | $9.18 | 605833 |
| 2024-02-02 | 10.04 | $9.27 | 711900 |
| 2024-02-01 | 10.13 | $9.58 | 679810 |
| 2024-01-31 | 10.18 | $9.51 | 723118 |
| 2024-01-30 | 10.25 | $10.16 | 369519 |
| 2024-01-29 | 10.26 | $10.49 | 537100 |
| 2024-01-26 | 10.24 | $10.42 | 365366 |
| 2024-01-25 | 10.22 | $10.33 | 969121 |
| 2024-01-24 | 10.21 | $10.09 | 476617 |
| 2024-01-23 | 10.22 | $10.24 | 391245 |
| 2024-01-22 | 10.22 | $10.17 | 357883 |
| 2024-01-19 | 10.22 | $10.10 | 556600 |
| 2024-01-18 | 10.24 | $9.91 | 409407 |
| 2024-01-17 | 10.27 | $9.87 | 640900 |
| 2024-01-16 | 10.31 | $10.00 | 583500 |
| 2024-01-12 | 10.35 | $10.27 | 350147 |
| 2024-01-11 | 10.35 | $10.23 | 383876 |
| 2024-01-10 | 10.37 | $10.30 | 398762 |
| 2024-01-09 | 10.38 | $10.12 | 337600 |
| 2024-01-08 | 10.40 | $10.23 | 419328 |
| 2024-01-05 | 10.42 | $10.06 | 376629 |
| 2024-01-04 | 10.46 | $10.02 | 359278 |
| 2024-01-03 | 10.50 | $9.97 | 477100 |
| 2024-01-02 | 10.56 | $10.24 | 675800 |
| 2023-12-29 | 10.59 | $10.36 | 564141 |
| 2023-12-28 | 10.62 | $10.65 | 494232 |
| 2023-12-27 | 10.62 | $11.17 | 541816 |
| 2023-12-26 | 10.56 | $11.17 | 353700 |
| 2023-12-22 | 10.49 | $10.98 | 552487 |
| 2023-12-21 | 10.44 | $11.08 | 519018 |
| 2023-12-20 | 10.37 | $10.80 | 523502 |
| 2023-12-19 | 10.33 | $10.94 | 489200 |
| 2023-12-18 | 10.27 | $10.67 | 588253 |
| 2023-12-15 | 10.22 | $10.71 | 1.9M |
| 2023-12-14 | 10.17 | $10.97 | 856848 |
| 2023-12-13 | 10.09 | $10.72 | 717300 |
| 2023-12-12 | 10.02 | $10.38 | 608658 |
| 2023-12-11 | 9.98 | $10.37 | 659852 |
| 2023-12-08 | 9.94 | $10.12 | 291782 |
| 2023-12-07 | 9.92 | $10.00 | 371200 |
| 2023-12-06 | 9.92 | $9.72 | 621747 |
| 2023-12-05 | 9.94 | $10.08 | 445047 |
| 2023-12-04 | 9.92 | $10.29 | 424126 |
| 2023-12-01 | 9.88 | $10.34 | 499200 |
| 2023-11-30 | 9.83 | $10.05 | 397132 |
| 2023-11-29 | 9.81 | $10.00 | 352600 |
| 2023-11-28 | 9.79 | $9.88 | 228071 |
| 2023-11-27 | 9.78 | $9.90 | 277548 |
| 2023-11-24 | 9.77 | $9.95 | 116711 |
| 2023-11-22 | 9.75 | $9.97 | 222317 |
| 2023-11-21 | 9.73 | $9.93 | 328200 |
| 2023-11-20 | 9.70 | $10.11 | 488400 |
| 2023-11-17 | 9.66 | $10.00 | 351993 |
| 2023-11-16 | 9.63 | $9.85 | 462122 |
| 2023-11-15 | 9.60 | $10.25 | 474900 |
| 2023-11-14 | 9.53 | $10.09 | 508900 |
| 2023-11-13 | 9.48 | $9.50 | 341000 |
| 2023-11-10 | 9.47 | $9.57 | 412800 |
| 2023-11-09 | 9.46 | $9.58 | 289500 |
| 2023-11-08 | 9.45 | $9.73 | 240161 |
| 2023-11-07 | 9.42 | $9.80 | 385848 |
| 2023-11-06 | 9.38 | $9.74 | 371300 |
| 2023-11-03 | 9.34 | $9.97 | 784900 |
| 2023-11-02 | 9.28 | $9.68 | 655721 |
| 2023-11-01 | 9.24 | $9.20 | 356098 |
| 2023-10-31 | 9.24 | $9.17 | 518500 |
| 2023-10-30 | 9.25 | $8.95 | 379554 |
| 2023-10-27 | 9.28 | $8.89 | 411600 |
| 2023-10-26 | 9.32 | $9.05 | 736300 |
| 2023-10-25 | 9.35 | $8.89 | 699938 |
| 2023-10-24 | 9.40 | $9.09 | 396800 |
| 2023-10-23 | 9.43 | $9.06 | 642300 |
| 2023-10-20 | 9.47 | $9.24 | 749000 |
| 2023-10-19 | 9.49 | $9.18 | 385218 |
| 2023-10-18 | 9.52 | $9.43 | 462800 |
| 2023-10-17 | 9.53 | $9.68 | 522000 |
| 2023-10-16 | 9.52 | $9.59 | 636827 |
| 2023-10-13 | 9.51 | $9.27 | 441416 |
| 2023-10-12 | 9.54 | $9.44 | 396716 |
| 2023-10-11 | 9.55 | $9.48 | 362132 |
| 2023-10-10 | 9.55 | $9.28 | 335500 |
| 2023-10-09 | 9.58 | $9.20 | 360409 |
| 2023-10-06 | 9.62 | $9.06 | 350617 |
| 2023-10-05 | 9.68 | $9.08 | 466932 |
| 2023-10-04 | 9.75 | $8.86 | 433802 |
| 2023-10-03 | 9.84 | $8.88 | 655501 |
| 2023-10-02 | 9.94 | $9.18 | 674436 |
| 2023-09-29 | 10.02 | $9.52 | 526257 |
| 2023-09-28 | 10.07 | $9.51 | 657351 |
| 2023-09-27 | 10.13 | $9.70 | 630100 |
| 2023-09-26 | 10.18 | $9.71 | 476742 |
| 2023-09-25 | 10.22 | $9.89 | 385551 |
| 2023-09-22 | 10.26 | $9.98 | 428912 |
| 2023-09-21 | 10.29 | $9.88 | 554267 |
| 2023-09-20 | 10.33 | $10.36 | 378900 |
| 2023-09-19 | 10.33 | $10.45 | 393127 |
| 2023-09-18 | 10.32 | $10.42 | 466421 |
| 2023-09-15 | 10.31 | $10.49 | 681430 |
| 2023-09-14 | 10.29 | $10.38 | 338000 |
| 2023-09-13 | 10.28 | $10.30 | 431032 |
| 2023-09-12 | 10.28 | $10.44 | 378400 |
| 2023-09-11 | 10.26 | $10.49 | 331729 |
| 2023-09-08 | 10.23 | $10.41 | 258840 |
| 2023-09-07 | 10.21 | $10.36 | 398800 |
| 2023-09-06 | 10.20 | $10.29 | 374000 |
| 2023-09-05 | 10.19 | $10.35 | 375400 |
| 2023-09-01 | 10.17 | $10.36 | 451317 |
| 2023-08-31 | 10.15 | $10.35 | 489374 |
| 2023-08-30 | 10.13 | $10.42 | 549500 |
| 2023-08-29 | 10.10 | $10.33 | 408122 |
| 2023-08-28 | 10.08 | $10.06 | 411400 |
| 2023-08-25 | 10.08 | $9.83 | 317136 |
| 2023-08-24 | 10.11 | $9.82 | 328600 |
| 2023-08-23 | 10.14 | $9.87 | 331174 |
| 2023-08-22 | 10.16 | $9.64 | 486911 |
| 2023-08-21 | 10.22 | $9.71 | 751312 |
| 2023-08-18 | 10.27 | $9.67 | 798900 |
| 2023-08-17 | 10.34 | $9.84 | 443009 |
| 2023-08-16 | 10.39 | $9.86 | 385200 |
| 2023-08-15 | 10.45 | $9.96 | 712200 |
| 2023-08-14 | 10.50 | $10.29 | 346614 |
| 2023-08-11 | 10.52 | $10.46 | 320300 |
| 2023-08-10 | 10.52 | $10.44 | 357800 |
| 2023-08-09 | 10.53 | $10.49 | 437940 |
| 2023-08-08 | 10.54 | $10.59 | 427825 |
| 2023-08-07 | 10.53 | $10.69 | 528100 |
| 2023-08-04 | 10.52 | $10.59 | 442800 |
| 2023-08-03 | 10.51 | $10.58 | 997742 |
| 2023-08-02 | 10.50 | $10.37 | 1.1M |
| 2023-08-01 | 10.51 | $10.43 | 687910 |
| 2023-07-31 | 10.52 | $10.66 | 425612 |
| 2023-07-28 | 10.51 | $10.69 | 457200 |
| 2023-07-27 | 10.49 | $10.47 | 376840 |
| 2023-07-26 | 10.49 | $10.66 | 483900 |
| 2023-07-25 | 10.47 | $10.48 | 485600 |
| 2023-07-24 | 10.47 | $10.60 | 630846 |
| 2023-07-21 | 10.46 | $10.63 | 367400 |
| 2023-07-20 | 10.44 | $10.82 | 665812 |
| 2023-07-19 | 10.40 | $11.00 | 710176 |
| 2023-07-18 | 10.34 | $10.97 | 896547 |
| 2023-07-17 | 10.27 | $10.70 | 566098 |
| 2023-07-14 | 10.23 | $10.62 | 412140 |
| 2023-07-13 | 10.18 | $10.65 | 653259 |
| 2023-07-12 | 10.14 | $10.42 | 1.2M |
| 2023-07-11 | 10.11 | $10.60 | 348400 |
| 2023-07-10 | 10.05 | $10.43 | 567200 |
| 2023-07-07 | 10.01 | $10.17 | 556833 |
| 2023-07-06 | 10.00 | $9.96 | 847091 |
| 2023-07-05 | 10.00 | $10.13 | 686911 |
| 2023-07-03 | 9.99 | $10.13 | 356821 |
| 2023-06-30 | 9.97 | $10.15 | 532049 |
| 2023-06-29 | 9.95 | $10.13 | 734600 |
| 2023-06-28 | 9.94 | $10.41 | 621918 |
| 2023-06-27 | 9.89 | $10.38 | 634916 |
| 2023-06-26 | 9.83 | $10.24 | 679200 |
| 2023-06-23 | 9.79 | $9.96 | 961032 |
| 2023-06-22 | 9.77 | $10.13 | 561714 |
| 2023-06-21 | 9.74 | $10.25 | 638100 |
| 2023-06-20 | 9.68 | $10.16 | 522337 |
| 2023-06-16 | 9.63 | $10.12 | 882600 |
| 2023-06-15 | 9.58 | $10.14 | 712833 |
| 2023-06-14 | 9.52 | $10.03 | 759837 |
| 2023-06-13 | 9.47 | $10.20 | 519147 |
| 2023-06-12 | 9.39 | $10.13 | 615478 |
| 2023-06-09 | 9.31 | $9.96 | 344627 |
| 2023-06-08 | 9.24 | $10.00 | 642576 |
| 2023-06-07 | 9.16 | $10.00 | 715720 |
| 2023-06-06 | 9.07 | $9.76 | 635147 |
| 2023-06-05 | 9.00 | $9.51 | 540048 |
| 2023-06-02 | 8.95 | $9.59 | 824000 |
| 2023-06-01 | 8.88 | $9.28 | 579400 |
| 2023-05-31 | 8.84 | $9.19 | 1.1M |
| 2023-05-30 | 8.80 | $9.33 | 591475 |
| 2023-05-26 | 8.75 | $9.20 | 448213 |
| 2023-05-25 | 8.70 | $8.91 | 810629 |
| 2023-05-24 | 8.68 | $9.08 | 462600 |
| 2023-05-23 | 8.64 | $9.24 | 588014 |
| 2023-05-22 | 8.57 | $9.11 | 543524 |
| 2023-05-19 | 8.52 | $8.78 | 533401 |
| 2023-05-18 | 8.49 | $8.87 | 654638 |
| 2023-05-17 | 8.45 | $8.82 | 890700 |
| 2023-05-16 | 8.41 | $8.44 | 682385 |
| 2023-05-15 | 8.41 | $8.54 | 583655 |
| 2023-05-12 | 8.39 | $8.33 | 548861 |
| 2023-05-11 | 8.40 | $8.25 | 843734 |
| 2023-05-10 | 8.41 | $8.18 | 605949 |
| 2023-05-09 | 8.44 | $8.13 | 603815 |
| 2023-05-08 | 8.47 | $8.17 | 674928 |
| 2023-05-05 | 8.50 | $8.05 | 919100 |
| 2023-05-04 | 8.55 | $7.76 | 999338 |
| 2023-05-03 | 8.63 | $8.18 | 1.2M |
| 2023-05-02 | 8.68 | $7.87 | 2.3M |
| 2023-05-01 | 8.76 | $8.53 | 1.2M |
| 2023-04-28 | 8.79 | $8.61 | 609200 |
| 2023-04-27 | 8.81 | $8.44 | 608559 |
| 2023-04-26 | 8.85 | $8.19 | 1.1M |
| 2023-04-25 | 8.92 | $8.17 | 1.2M |
| 2023-04-24 | 8.99 | $8.64 | 944535 |
| 2023-04-21 | 9.03 | $8.86 | 386700 |
| 2023-04-20 | 9.05 | $8.95 | 442035 |
| 2023-04-19 | 9.06 | $9.10 | 870279 |
| 2023-04-18 | 9.06 | $8.78 | 845500 |
| 2023-04-17 | 9.08 | $8.95 | 670571 |
| 2023-04-14 | 9.10 | $8.66 | 640308 |
| 2023-04-13 | 9.14 | $8.71 | 887023 |
| 2023-04-12 | 9.19 | $8.67 | 587415 |
| 2023-04-11 | 9.24 | $8.62 | 1.4M |
| 2023-04-10 | 9.31 | $8.54 | 2.5M |
| 2023-04-06 | 9.39 | $9.13 | 475300 |
| 2023-04-05 | 9.42 | $9.18 | 559703 |
| 2023-04-04 | 9.44 | $9.14 | 611103 |
| 2023-04-03 | 9.48 | $9.10 | 710400 |
| 2023-03-31 | 9.52 | $9.09 | 775300 |
| 2023-03-30 | 9.56 | $8.93 | 753230 |
| 2023-03-29 | 9.63 | $9.15 | 671500 |
| 2023-03-28 | 9.68 | $8.99 | 737747 |
| 2023-03-27 | 9.75 | $9.00 | 996831 |
| 2023-03-24 | 9.83 | $8.88 | 882921 |
| 2023-03-23 | 9.93 | $8.62 | 1.1M |
| 2023-03-22 | 10.07 | $8.91 | 1.0M |
| 2023-03-21 | 10.19 | $9.28 | 797645 |
| 2023-03-20 | 10.28 | $8.98 | 1.0M |
| 2023-03-17 | 10.42 | $8.83 | 1.2M |
| 2023-03-16 | 10.59 | $9.15 | 1.2M |
| 2023-03-15 | 10.74 | $9.12 | 1.5M |
| 2023-03-14 | 10.91 | $9.67 | 1.0M |
| 2023-03-13 | 11.04 | $9.66 | 1.2M |
| 2023-03-10 | 11.19 | $9.80 | 1.2M |
| 2023-03-09 | 11.33 | $10.24 | 1.1M |
| 2023-03-08 | 11.45 | $10.58 | 1.9M |
| 2023-03-07 | 11.54 | $11.21 | 617141 |
| 2023-03-06 | 11.58 | $11.60 | 570918 |
| 2023-03-03 | 11.57 | $11.55 | 584300 |
| 2023-03-02 | 11.58 | $11.25 | 990267 |
| 2023-03-01 | 11.61 | $11.20 | 969205 |
| 2023-02-28 | 11.65 | $11.31 | 663400 |
| 2023-02-27 | 11.69 | $11.26 | 602700 |
| 2023-02-24 | 11.73 | $11.53 | 512803 |
| 2023-02-23 | 11.75 | $11.55 | 625800 |
| 2023-02-22 | 11.78 | $11.50 | 1.2M |
| 2023-02-21 | 11.81 | $11.33 | 1.2M |
| 2023-02-17 | 11.86 | $11.67 | 1.4M |
| 2023-02-16 | 11.88 | $11.73 | 1.6M |
| 2023-02-15 | 11.89 | $12.08 | 1.2M |
| 2023-02-14 | 11.87 | $11.89 | 531730 |
| 2023-02-13 | 11.87 | $11.97 | 515200 |
| 2023-02-10 | 11.86 | $11.77 | 551607 |
| 2023-02-09 | 11.87 | $11.41 | 881726 |
| 2023-02-08 | 11.91 | $11.86 | 446400 |
| 2023-02-07 | 11.92 | $12.22 | 898100 |
| 2023-02-06 | 11.89 | $12.14 | 383328 |
| 2023-02-03 | 11.86 | $12.45 | 638849 |
| 2023-02-02 | 11.80 | $12.58 | 736000 |
| 2023-02-01 | 11.72 | $12.47 | 634200 |
| 2023-01-31 | 11.64 | $12.28 | 657400 |
| 2023-01-30 | 11.57 | $11.91 | 477900 |
| 2023-01-27 | 11.54 | $12.21 | 441132 |
| 2023-01-26 | 11.47 | $11.93 | 397900 |
| 2023-01-25 | 11.42 | $11.97 | 342498 |
| 2023-01-24 | 11.36 | $11.90 | 425637 |
| 2023-01-23 | 11.30 | $11.92 | 535916 |
| 2023-01-20 | 11.24 | $11.72 | 375400 |
| 2023-01-19 | 11.19 | $11.46 | 434500 |
| 2023-01-18 | 11.16 | $11.59 | 703131 |
| 2023-01-17 | 11.11 | $11.70 | 836000 |
| 2023-01-13 | 11.05 | $11.57 | 733285 |
| 2023-01-12 | 11.00 | $11.31 | 1.0M |
| 2023-01-11 | 10.96 | $11.06 | 542800 |
| 2023-01-10 | 10.95 | $10.95 | 501201 |
| 2023-01-09 | 10.95 | $10.98 | 1.1M |
| 2023-01-06 | 10.95 | $10.81 | 675900 |
| 2023-01-05 | 10.96 | $10.70 | 457179 |
| 2023-01-04 | 10.99 | $10.85 | 821600 |
| 2023-01-03 | 11.01 | $10.76 | 974300 |
| 2022-12-30 | 11.03 | $10.29 | 1.1M |
| 2022-12-29 | 11.11 | $10.10 | 926313 |
| 2022-12-28 | 11.22 | $10.18 | 1.5M |
| 2022-12-27 | 11.33 | $11.00 | 552000 |
| 2022-12-23 | 11.36 | $10.94 | 550025 |
| 2022-12-22 | 11.41 | $10.78 | 515735 |
| 2022-12-21 | 11.47 | $10.98 | 741325 |
| 2022-12-20 | 11.52 | $10.72 | 569754 |
| 2022-12-19 | 11.61 | $10.95 | 566400 |
| 2022-12-16 | 11.68 | $11.07 | 747700 |
| 2022-12-15 | 11.74 | $11.35 | 618685 |
| 2022-12-14 | 11.78 | $11.74 | 784400 |
| 2022-12-13 | 11.79 | $11.87 | 1.3M |
| 2022-12-12 | 11.78 | $11.56 | 622908 |
| 2022-12-09 | 11.80 | $11.31 | 471034 |
| 2022-12-08 | 11.85 | $11.16 | 456172 |
| 2022-12-07 | 11.92 | $11.35 | 920726 |
| 2022-12-06 | 11.98 | $11.17 | 1.4M |
| 2022-12-05 | 12.07 | $11.56 | 731501 |
| 2022-12-02 | 12.12 | $12.11 | 529640 |
| 2022-12-01 | 12.12 | $12.21 | 620100 |
| 2022-11-30 | 12.12 | $12.46 | 753712 |
| 2022-11-29 | 12.08 | $12.30 | 464560 |
| 2022-11-28 | 12.06 | $12.42 | 561711 |
| 2022-11-25 | 12.02 | $12.51 | 211600 |
| 2022-11-23 | 11.97 | $12.38 | 472236 |
| 2022-11-22 | 11.92 | $12.19 | 358801 |
| 2022-11-21 | 11.89 | $12.02 | 474737 |
| 2022-11-18 | 11.88 | $11.77 | 594600 |
| 2022-11-17 | 11.89 | $11.72 | 490300 |
| 2022-11-16 | 11.91 | $11.99 | 389328 |
| 2022-11-15 | 11.90 | $12.23 | 414300 |
| 2022-11-14 | 11.87 | $12.14 | 441548 |
| 2022-11-11 | 11.84 | $12.39 | 367502 |
| 2022-11-10 | 11.78 | $12.30 | 532500 |
| 2022-11-09 | 11.73 | $11.71 | 322331 |
| 2022-11-08 | 11.73 | $11.86 | 551760 |
| 2022-11-07 | 11.71 | $12.06 | 476500 |
| 2022-11-04 | 11.68 | $11.94 | 564475 |
| 2022-11-03 | 11.65 | $11.47 | 1.2M |
| 2022-11-02 | 11.67 | $12.04 | 772792 |
| 2022-11-01 | 11.63 | $12.46 | 540318 |
| 2022-10-31 | 11.54 | $12.34 | 657500 |
| 2022-10-28 | 11.46 | $12.31 | 535400 |
| 2022-10-27 | 11.37 | $11.89 | 880218 |
| 2022-10-26 | 11.32 | $11.76 | 505551 |
| 2022-10-25 | 11.27 | $11.78 | 645839 |
| 2022-10-24 | 11.21 | $11.23 | 522659 |
| 2022-10-21 | 11.21 | $11.08 | 395110 |
| 2022-10-20 | 11.23 | $10.93 | 681035 |
| 2022-10-19 | 11.26 | $11.21 | 566445 |
| 2022-10-18 | 11.26 | $11.27 | 645506 |
| 2022-10-17 | 11.26 | $11.24 | 911724 |
| 2022-10-14 | 11.26 | $10.83 | 711836 |
| 2022-10-13 | 11.31 | $11.20 | 866600 |
| 2022-10-12 | 11.32 | $10.78 | 661339 |
| 2022-10-11 | 11.38 | $10.75 | 799829 |
| 2022-10-10 | 11.45 | $10.32 | 513100 |
| 2022-10-07 | 11.56 | $10.55 | 712611 |
| 2022-10-06 | 11.67 | $10.68 | 901400 |
| 2022-10-05 | 11.78 | $10.86 | 738607 |
| 2022-10-04 | 11.87 | $11.44 | 1.3M |
| 2022-10-03 | 11.92 | $10.68 | 1.1M |
| 2022-09-30 | 12.05 | $10.45 | 1.5M |
| 2022-09-29 | 12.22 | $10.23 | 1.1M |
| 2022-09-28 | 12.42 | $11.15 | 725924 |
| 2022-09-27 | 12.56 | $11.00 | 869300 |
| 2022-09-26 | 12.72 | $11.02 | 928000 |
| 2022-09-23 | 12.90 | $11.72 | 770320 |
| 2022-09-22 | 13.03 | $12.19 | 532221 |
| 2022-09-21 | 13.11 | $12.70 | 492300 |
| 2022-09-20 | 13.16 | $12.72 | 331640 |
| 2022-09-19 | 13.20 | $12.95 | 551100 |
| 2022-09-16 | 13.23 | $12.69 | 1.8M |
| 2022-09-15 | 13.29 | $13.06 | 495017 |
| 2022-09-14 | 13.31 | $13.26 | 430100 |
| 2022-09-13 | 13.32 | $13.08 | 565627 |
| 2022-09-12 | 13.34 | $13.57 | 301500 |
| 2022-09-09 | 13.32 | $13.42 | 411700 |
| 2022-09-08 | 13.31 | $13.01 | 359306 |
| 2022-09-07 | 13.34 | $13.08 | 541100 |
| 2022-09-06 | 13.36 | $12.91 | 564800 |
| 2022-09-02 | 13.41 | $12.93 | 457600 |
| 2022-09-01 | 13.46 | $12.92 | 607703 |
| 2022-08-31 | 13.52 | $13.19 | 511000 |
| 2022-08-30 | 13.55 | $13.20 | 668568 |
| 2022-08-29 | 13.59 | $13.69 | 602100 |
| 2022-08-26 | 13.58 | $13.67 | 345270 |
| 2022-08-25 | 13.57 | $13.89 | 353742 |
| 2022-08-24 | 13.54 | $13.59 | 429500 |
| 2022-08-23 | 13.53 | $13.56 | 445300 |
| 2022-08-22 | 13.53 | $13.43 | 482988 |
| 2022-08-19 | 13.54 | $13.73 | 457619 |
| 2022-08-18 | 13.52 | $13.81 | 225805 |
| 2022-08-17 | 13.49 | $13.72 | 366000 |
| 2022-08-16 | 13.46 | $13.90 | 303000 |
| 2022-08-15 | 13.42 | $13.84 | 255500 |
| 2022-08-12 | 13.37 | $13.81 | 302916 |
| 2022-08-11 | 13.33 | $13.69 | 296000 |
| 2022-08-10 | 13.29 | $13.73 | 583900 |
| 2022-08-09 | 13.24 | $13.52 | 358013 |
| 2022-08-08 | 13.22 | $13.60 | 366200 |
| 2022-08-05 | 13.18 | $13.36 | 335100 |
| 2022-08-04 | 13.16 | $13.42 | 367336 |
| 2022-08-03 | 13.13 | $13.36 | 566222 |
| 2022-08-02 | 13.10 | $13.20 | 678135 |
| 2022-08-01 | 13.09 | $13.80 | 677400 |
| 2022-07-29 | 13.02 | $13.70 | 818560 |
| 2022-07-28 | 12.95 | $13.86 | 458193 |
| 2022-07-27 | 12.85 | $13.47 | 389108 |
| 2022-07-26 | 12.79 | $13.16 | 302937 |
| 2022-07-25 | 12.75 | $13.06 | 815634 |
| 2022-07-22 | 12.71 | $12.95 | 625900 |
| 2022-07-21 | 12.69 | $12.99 | 840611 |
| 2022-07-20 | 12.66 | $13.01 | 526013 |
| 2022-07-19 | 12.62 | $12.85 | 947761 |
| 2022-07-18 | 12.60 | $12.46 | 733510 |
| 2022-07-15 | 12.61 | $12.50 | 754000 |
| 2022-07-14 | 12.62 | $12.32 | 512800 |
| 2022-07-13 | 12.65 | $12.48 | 833600 |
| 2022-07-12 | 12.67 | $12.42 | 715309 |
| 2022-07-11 | 12.70 | $12.38 | 474565 |
| 2022-07-08 | 12.73 | $12.54 | 600323 |
| 2022-07-07 | 12.75 | $12.41 | 414500 |
| 2022-07-06 | 12.79 | $12.32 | 639625 |
| 2022-07-05 | 12.84 | $12.50 | 796300 |
| 2022-07-01 | 12.87 | $12.65 | 732814 |
| 2022-06-30 | 12.90 | $12.23 | 739147 |
| 2022-06-29 | 12.97 | $12.18 | 765800 |
| 2022-06-28 | 13.05 | $12.79 | 973949 |
| 2022-06-27 | 13.08 | $12.94 | 862075 |
| 2022-06-24 | 13.09 | $12.90 | 1.3M |
| 2022-06-23 | 13.11 | $12.39 | 743885 |
| 2022-06-22 | 13.19 | $12.17 | 857293 |
| 2022-06-21 | 13.30 | $11.97 | 1.0M |
| 2022-06-17 | 13.44 | $11.59 | 1.1M |
| 2022-06-16 | 13.63 | $11.36 | 1.4M |
| 2022-06-15 | 13.87 | $11.97 | 1.2M |
| 2022-06-14 | 14.07 | $11.87 | 1.4M |
| 2022-06-13 | 14.30 | $12.27 | 1.6M |
| 2022-06-10 | 14.51 | $13.74 | 578741 |
| 2022-06-09 | 14.60 | $13.98 | 588026 |
| 2022-06-08 | 14.66 | $14.23 | 856400 |
| 2022-06-07 | 14.71 | $14.41 | 518148 |
| 2022-06-06 | 14.74 | $14.38 | 518400 |
| 2022-06-03 | 14.78 | $14.45 | 529500 |
| 2022-06-02 | 14.81 | $14.66 | 403016 |
| 2022-06-01 | 14.83 | $14.63 | 445200 |
| 2022-05-31 | 14.85 | $14.70 | 666532 |
| 2022-05-27 | 14.86 | $14.86 | 620714 |
| 2022-05-26 | 14.86 | $14.67 | 500200 |
| 2022-05-25 | 14.88 | $14.56 | 695517 |
| 2022-05-24 | 14.92 | $14.65 | 807037 |
| 2022-05-23 | 14.94 | $14.47 | 1.1M |
| 2022-05-20 | 14.99 | $14.10 | 1.7M |
| 2022-05-19 | 15.09 | $14.26 | 1.5M |
| 2022-05-18 | 15.18 | $14.30 | 6.6M |
| 2022-05-17 | 15.27 | $15.63 | 625700 |
| 2022-05-16 | 15.23 | $15.34 | 564602 |
| 2022-05-13 | 15.22 | $15.05 | 617200 |
| 2022-05-12 | 15.23 | $14.53 | 1.1M |
| 2022-05-11 | 15.31 | $14.78 | 663400 |
| 2022-05-10 | 15.36 | $14.90 | 588800 |
| 2022-05-09 | 15.41 | $14.74 | 766300 |
| 2022-05-06 | 15.48 | $15.40 | 554410 |
| 2022-05-05 | 15.49 | $15.35 | 677312 |
| 2022-05-04 | 15.51 | $15.69 | 563141 |
| 2022-05-03 | 15.49 | $15.34 | 511920 |
| 2022-05-02 | 15.51 | $14.74 | 762900 |
| 2022-04-29 | 15.59 | $15.07 | 429658 |
| 2022-04-28 | 15.64 | $15.42 | 421300 |
| 2022-04-27 | 15.66 | $15.26 | 598609 |
| 2022-04-26 | 15.71 | $15.28 | 649417 |
| 2022-04-25 | 15.75 | $15.73 | 829221 |
| 2022-04-22 | 15.75 | $15.74 | 516100 |
| 2022-04-21 | 15.75 | $16.20 | 554059 |
| 2022-04-20 | 15.71 | $16.30 | 490600 |
| 2022-04-19 | 15.64 | $15.87 | 577300 |
| 2022-04-18 | 15.62 | $16.30 | 534520 |
| 2022-04-14 | 15.55 | $16.30 | 523014 |
| 2022-04-13 | 15.47 | $16.19 | 486622 |
| 2022-04-12 | 15.39 | $15.89 | 423200 |
| 2022-04-11 | 15.34 | $15.76 | 641538 |
| 2022-04-08 | 15.30 | $15.50 | 366000 |
| 2022-04-07 | 15.28 | $15.25 | 543528 |
| 2022-04-06 | 15.28 | $15.58 | 433900 |
| 2022-04-05 | 15.25 | $15.51 | 587829 |
| 2022-04-04 | 15.22 | $15.70 | 460404 |
| 2022-04-01 | 15.17 | $15.73 | 425600 |
| 2022-03-31 | 15.11 | $15.52 | 702800 |
| 2022-03-30 | 15.07 | $15.08 | 402235 |
| 2022-03-29 | 15.07 | $15.73 | 646700 |
| 2022-03-28 | 15.00 | $15.45 | 884239 |
| 2022-03-25 | 14.95 | $15.43 | 405327 |
| 2022-03-24 | 14.90 | $15.24 | 373616 |
| 2022-03-23 | 14.86 | $15.16 | 265105 |
| 2022-03-22 | 14.83 | $15.29 | 317700 |
| 2022-03-21 | 14.79 | $15.10 | 596722 |
| 2022-03-18 | 14.75 | $15.03 | 562600 |
| 2022-03-17 | 14.72 | $15.09 | 345600 |
| 2022-03-16 | 14.68 | $14.96 | 396945 |
| 2022-03-15 | 14.66 | $14.78 | 305400 |
| 2022-03-14 | 14.64 | $14.82 | 348803 |
| 2022-03-11 | 14.62 | $14.89 | 268129 |
| 2022-03-10 | 14.60 | $14.78 | 326335 |
| 2022-03-09 | 14.58 | $14.79 | 473443 |
| 2022-03-08 | 14.55 | $14.77 | 432200 |
| 2022-03-07 | 14.53 | $14.65 | 472600 |
| 2022-03-04 | 14.52 | $14.88 | 352540 |
| 2022-03-03 | 14.48 | $14.84 | 317100 |
| 2022-03-02 | 14.44 | $14.84 | 456628 |
| 2022-03-01 | 14.40 | $14.58 | 711400 |
| 2022-02-28 | 14.38 | $14.65 | 635000 |
| 2022-02-25 | 14.35 | $14.30 | 398400 |
| 2022-02-24 | 14.36 | $14.11 | 776065 |
| 2022-02-23 | 14.38 | $13.89 | 644744 |
| 2022-02-22 | 14.44 | $14.14 | 710106 |
| 2022-02-18 | 14.47 | $14.64 | 433240 |
| 2022-02-17 | 14.45 | $14.61 | 418746 |
| 2022-02-16 | 14.43 | $14.64 | 356100 |
| 2022-02-15 | 14.41 | $14.60 | 520400 |
| 2022-02-14 | 14.39 | $14.10 | 513820 |
| 2022-02-11 | 14.42 | $14.06 | 678600 |
| 2022-02-10 | 14.46 | $14.13 | 1.1M |
| 2022-02-09 | 14.49 | $14.32 | 851822 |
| 2022-02-08 | 14.51 | $14.33 | 764200 |
| 2022-02-07 | 14.53 | $14.24 | 488700 |
| 2022-02-04 | 14.56 | $14.42 | 879642 |
| 2022-02-03 | 14.58 | $14.37 | 636300 |
| 2022-02-02 | 14.60 | $14.64 | 459400 |
| 2022-02-01 | 14.59 | $14.55 | 445426 |
| 2022-01-31 | 14.60 | $14.69 | 329035 |
| 2022-01-28 | 14.59 | $14.53 | 588340 |
| 2022-01-27 | 14.60 | $14.40 | 441633 |
| 2022-01-26 | 14.62 | $14.42 | 576100 |
| 2022-01-25 | 14.64 | $14.47 | 861200 |
| 2022-01-24 | 14.66 | $14.20 | 1.3M |
| 2022-01-21 | 14.70 | $14.22 | 678400 |
| 2022-01-20 | 14.75 | $14.32 | 466100 |
| 2022-01-19 | 14.80 | $14.57 | 511725 |
| 2022-01-18 | 14.82 | $14.89 | 346041 |
| 2022-01-14 | 14.82 | $15.02 | 359600 |
| 2022-01-13 | 14.80 | $15.03 | 368143 |
| 2022-01-12 | 14.77 | $15.04 | 436800 |
| 2022-01-11 | 14.74 | $14.96 | 371500 |
| 2022-01-10 | 14.72 | $14.90 | 493105 |
| 2022-01-07 | 14.70 | $14.75 | 245349 |
| 2022-01-06 | 14.70 | $14.65 | 439817 |
| 2022-01-05 | 14.70 | $14.59 | 344900 |
| 2022-01-04 | 14.71 | $14.75 | 474595 |
| 2022-01-03 | 14.71 | $14.75 | 457950 |
| 2021-12-31 | 14.70 | $14.54 | 585037 |
| 2021-12-30 | 14.72 | $14.48 | 424564 |
| 2021-12-29 | 14.75 | $14.91 | 442838 |
| 2021-12-28 | 14.73 | $14.90 | 463547 |
| 2021-12-27 | 14.71 | $14.98 | 631909 |
| 2021-12-23 | 14.68 | $14.75 | 306800 |
| 2021-12-22 | 14.68 | $14.70 | 450836 |
| 2021-12-21 | 14.67 | $14.48 | 580814 |
| 2021-12-20 | 14.69 | $13.86 | 947900 |
| 2021-12-17 | 14.78 | $14.07 | 2.7M |
| 2021-12-16 | 14.86 | $14.06 | 810737 |
| 2021-12-15 | 14.94 | $14.23 | 647900 |
| 2021-12-14 | 15.02 | $14.20 | 627102 |
| 2021-12-13 | 15.10 | $14.36 | 857300 |
| 2021-12-10 | 15.18 | $14.69 | 364900 |
| 2021-12-09 | 15.23 | $15.00 | 312241 |
| 2021-12-08 | 15.26 | $15.12 | 374200 |
| 2021-12-07 | 15.27 | $15.19 | 304900 |
| 2021-12-06 | 15.28 | $15.14 | 312141 |
| 2021-12-03 | 15.29 | $14.82 | 410518 |
| 2021-12-02 | 15.34 | $15.04 | 432700 |
| 2021-12-01 | 15.38 | $14.55 | 584419 |
| 2021-11-30 | 15.46 | $14.72 | 705530 |
| 2021-11-29 | 15.54 | $15.12 | 473219 |
| 2021-11-26 | 15.59 | $15.13 | 496217 |
| 2021-11-24 | 15.63 | $15.45 | 263600 |
| 2021-11-23 | 15.65 | $15.48 | 281800 |
| 2021-11-22 | 15.67 | $15.51 | 372400 |
| 2021-11-19 | 15.69 | $15.42 | 278604 |
| 2021-11-18 | 15.72 | $15.51 | 285546 |
| 2021-11-17 | 15.74 | $15.50 | 386200 |
| 2021-11-16 | 15.76 | $15.70 | 451317 |
| 2021-11-15 | 15.77 | $15.98 | 484132 |
| 2021-11-12 | 15.75 | $15.90 | 178113 |
| 2021-11-11 | 15.73 | $16.03 | 299702 |
| 2021-11-10 | 15.70 | $15.88 | 383100 |
| 2021-11-09 | 15.68 | $15.89 | 329061 |
| 2021-11-08 | 15.66 | $15.87 | 411000 |
| 2021-11-05 | 15.64 | $15.84 | 440700 |
| 2021-11-04 | 15.62 | $15.30 | 501782 |
| 2021-11-03 | 15.65 | $15.66 | 484105 |
| 2021-11-02 | 15.65 | $15.64 | 383247 |
| 2021-11-01 | 15.65 | $15.89 | 219800 |
| 2021-10-29 | 15.63 | $15.62 | 242319 |
| 2021-10-28 | 15.63 | $15.70 | 293103 |
| 2021-10-27 | 15.62 | $15.77 | 245736 |
| 2021-10-26 | 15.61 | $15.81 | 284815 |
| 2021-10-25 | 15.58 | $15.91 | 308300 |
| 2021-10-22 | 15.55 | $15.79 | 216500 |
| 2021-10-21 | 15.52 | $15.82 | 263400 |
| 2021-10-20 | 15.49 | $15.78 | 282500 |
| 2021-10-19 | 15.46 | $15.70 | 273549 |
| 2021-10-18 | 15.44 | $15.70 | 499504 |
| 2021-10-15 | 15.41 | $15.51 | 392800 |
| 2021-10-14 | 15.40 | $15.63 | 311524 |
| 2021-10-13 | 15.38 | $15.52 | 245400 |
| 2021-10-12 | 15.36 | $15.43 | 223300 |
| 2021-10-11 | 15.35 | $15.29 | 202300 |
| 2021-10-08 | 15.36 | $15.26 | 164111 |
| 2021-10-07 | 15.37 | $15.20 | 273717 |
| 2021-10-06 | 15.39 | $15.32 | 224900 |
| 2021-10-05 | 15.40 | $15.26 | 241700 |
| 2021-10-04 | 15.41 | $15.27 | 309600 |
| 2021-10-01 | 15.43 | $15.37 | 254200 |
| 2021-09-30 | 15.43 | $15.08 | 331728 |
| 2021-09-29 | 15.47 | $15.22 | 260700 |
| 2021-09-28 | 15.49 | $15.54 | 388143 |
| 2021-09-27 | 15.49 | $15.67 | 341705 |
| 2021-09-24 | 15.47 | $15.53 | 264865 |
| 2021-09-23 | 15.46 | $15.56 | 268600 |
| 2021-09-22 | 15.45 | $15.47 | 282100 |
| 2021-09-21 | 15.45 | $15.29 | 296657 |
| 2021-09-20 | 15.47 | $15.25 | 531735 |
| 2021-09-17 | 15.49 | $15.38 | 1.6M |
| 2021-09-16 | 15.51 | $15.55 | 405438 |
| 2021-09-15 | 15.50 | $15.61 | 255203 |
| 2021-09-14 | 15.49 | $15.49 | 245618 |
| 2021-09-13 | 15.49 | $15.62 | 370831 |
| 2021-09-10 | 15.48 | $15.45 | 309444 |
| 2021-09-09 | 15.48 | $15.72 | 424241 |
| 2021-09-08 | 15.45 | $15.66 | 394000 |
| 2021-09-07 | 15.43 | $15.80 | 384500 |
| 2021-09-03 | 15.39 | $15.86 | 265600 |
| 2021-09-02 | 15.34 | $15.85 | 324932 |
| 2021-09-01 | 15.29 | $15.78 | 449004 |
| 2021-08-31 | 15.24 | $15.78 | 408800 |
| 2021-08-30 | 15.18 | $15.69 | 642400 |
| 2021-08-27 | 15.13 | $15.59 | 299444 |
| 2021-08-26 | 15.08 | $15.30 | 263701 |
| 2021-08-25 | 15.05 | $15.47 | 296725 |
| 2021-08-24 | 15.01 | $15.43 | 356300 |
| 2021-08-23 | 14.97 | $15.37 | 565800 |
| 2021-08-20 | 14.92 | $15.14 | 565227 |
| 2021-08-19 | 14.90 | $14.90 | 620300 |
| 2021-08-18 | 14.90 | $15.10 | 878314 |
| 2021-08-17 | 14.88 | $15.12 | 467124 |
| 2021-08-16 | 14.85 | $15.12 | 1.2M |
| 2021-08-13 | 14.83 | $14.81 | 244966 |
| 2021-08-12 | 14.83 | $14.67 | 369323 |
| 2021-08-11 | 14.84 | $14.72 | 277700 |
| 2021-08-10 | 14.86 | $14.79 | 399800 |
| 2021-08-09 | 14.86 | $14.57 | 363400 |
| 2021-08-06 | 14.90 | $14.63 | 267305 |
| 2021-08-05 | 14.92 | $14.56 | 375828 |
| 2021-08-04 | 14.96 | $14.40 | 453343 |
| 2021-08-03 | 15.02 | $14.52 | 575216 |
| 2021-08-02 | 15.07 | $14.62 | 1.0M |
| 2021-07-30 | 15.12 | $15.08 | 478209 |
| 2021-07-29 | 15.12 | $15.37 | 580200 |
| 2021-07-28 | 15.10 | $15.31 | 340800 |
| 2021-07-27 | 15.08 | $15.17 | 241538 |
| 2021-07-26 | 15.07 | $15.23 | 370400 |
| 2021-07-23 | 15.05 | $15.06 | 245700 |
| 2021-07-22 | 15.05 | $14.90 | 272124 |
| 2021-07-21 | 15.06 | $15.03 | 477500 |
| 2021-07-20 | 15.07 | $14.95 | 688413 |
| 2021-07-19 | 15.08 | $14.57 | 575105 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
4.49
2026-07-16
Close Price
$4.70
Vol: 369613
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.77
Average
9.13
Maximum
15.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.49 | $4.70 | 369613 |
| 2026-07-15 | 4.47 | $4.57 | 624800 |
| 2026-07-14 | 4.47 | $4.46 | 350400 |
| 2026-07-13 | 4.48 | $4.34 | 368732 |
| 2026-07-10 | 4.50 | $4.43 | 400900 |
| 2026-07-09 | 4.52 | $4.43 | 304900 |
| 2026-07-08 | 4.54 | $4.36 | 348246 |
| 2026-07-07 | 4.56 | $4.43 | 337300 |
| 2026-07-06 | 4.59 | $4.53 | 420236 |
| 2026-07-02 | 4.60 | $4.52 | 313434 |
| 2026-07-01 | 4.62 | $4.53 | 494014 |
| 2026-06-30 | 4.65 | $4.50 | 637734 |
| 2026-06-29 | 4.67 | $4.54 | 431200 |
| 2026-06-26 | 4.70 | $4.51 | 1.3M |
| 2026-06-25 | 4.72 | $4.43 | 818935 |
| 2026-06-24 | 4.76 | $4.47 | 549500 |
| 2026-06-23 | 4.80 | $4.55 | 474700 |
| 2026-06-22 | 4.83 | $4.52 | 442144 |
| 2026-06-18 | 4.87 | $4.62 | 485336 |
| 2026-06-17 | 4.89 | $4.61 | 567600 |
| 2026-06-16 | 4.92 | $4.88 | 396600 |
| 2026-06-15 | 4.92 | $4.80 | 368000 |
| 2026-06-12 | 4.93 | $4.93 | 426673 |
| 2026-06-11 | 4.92 | $4.96 | 301200 |
| 2026-06-10 | 4.92 | $4.97 | 254649 |
| 2026-06-09 | 4.90 | $4.97 | 401610 |
| 2026-06-08 | 4.89 | $4.81 | 427700 |
| 2026-06-05 | 4.90 | $4.99 | 369500 |
| 2026-06-04 | 4.89 | $5.05 | 575434 |
| 2026-06-03 | 4.87 | $4.89 | 462100 |
| 2026-06-02 | 4.87 | $5.03 | 436929 |
| 2026-06-01 | 4.86 | $4.93 | 407700 |
| 2026-05-29 | 4.86 | $4.94 | 316900 |
| 2026-05-28 | 4.86 | $4.98 | 302250 |
| 2026-05-27 | 4.85 | $4.92 | 300541 |
| 2026-05-26 | 4.86 | $4.87 | 353008 |
| 2026-05-22 | 4.87 | $4.78 | 318919 |
| 2026-05-21 | 4.89 | $4.88 | 517500 |
| 2026-05-20 | 4.91 | $4.80 | 563125 |
| 2026-05-19 | 4.93 | $4.69 | 355100 |
| 2026-05-18 | 4.97 | $4.64 | 382500 |
| 2026-05-15 | 5.02 | $4.60 | 372517 |
| 2026-05-14 | 5.07 | $4.72 | 381801 |
| 2026-05-13 | 5.11 | $4.76 | 618628 |
| 2026-05-12 | 5.16 | $4.86 | 601239 |
| 2026-05-11 | 5.19 | $4.86 | 598403 |
| 2026-05-08 | 5.23 | $5.14 | 527400 |
| 2026-05-07 | 5.23 | $5.05 | 517161 |
| 2026-05-06 | 5.25 | $5.22 | 389001 |
| 2026-05-05 | 5.25 | $5.20 | 341504 |
| 2026-05-04 | 5.25 | $5.24 | 289300 |
| 2026-05-01 | 5.24 | $5.29 | 307244 |
| 2026-04-30 | 5.23 | $5.23 | 257207 |
| 2026-04-29 | 5.22 | $5.18 | 356506 |
| 2026-04-28 | 5.21 | $5.34 | 287800 |
| 2026-04-27 | 5.18 | $5.33 | 299100 |
| 2026-04-24 | 5.16 | $5.26 | 370700 |
| 2026-04-23 | 5.13 | $5.20 | 323600 |
| 2026-04-22 | 5.11 | $5.33 | 294100 |
| 2026-04-21 | 5.08 | $5.29 | 269100 |
| 2026-04-20 | 5.05 | $5.38 | 280043 |
| 2026-04-17 | 5.00 | $5.30 | 430820 |
| 2026-04-16 | 4.97 | $5.15 | 344291 |
| 2026-04-15 | 4.94 | $5.27 | 446268 |
| 2026-04-14 | 4.90 | $5.17 | 339748 |
| 2026-04-13 | 4.87 | $5.09 | 288429 |
| 2026-04-10 | 4.84 | $5.02 | 339836 |
| 2026-04-09 | 4.83 | $5.02 | 344918 |
| 2026-04-08 | 4.81 | $4.93 | 232419 |
| 2026-04-07 | 4.80 | $4.78 | 475400 |
| 2026-04-06 | 4.80 | $4.78 | 306000 |
| 2026-04-02 | 4.81 | $4.76 | 496348 |
| 2026-04-01 | 4.82 | $4.72 | 532344 |
| 2026-03-31 | 4.84 | $4.80 | 551300 |
| 2026-03-30 | 4.86 | $4.85 | 749706 |
| 2026-03-27 | 4.86 | $4.76 | 542980 |
| 2026-03-26 | 4.88 | $4.87 | 312600 |
| 2026-03-25 | 4.89 | $4.84 | 302100 |
| 2026-03-24 | 4.91 | $4.73 | 341400 |
| 2026-03-23 | 4.93 | $4.82 | 573300 |
| 2026-03-20 | 4.95 | $4.70 | 830236 |
| 2026-03-19 | 4.98 | $4.83 | 328936 |
| 2026-03-18 | 5.00 | $4.80 | 476100 |
| 2026-03-17 | 5.03 | $4.88 | 396885 |
| 2026-03-16 | 5.04 | $4.84 | 372019 |
| 2026-03-13 | 5.07 | $4.86 | 578648 |
| 2026-03-12 | 5.09 | $4.96 | 304000 |
| 2026-03-11 | 5.11 | $5.03 | 325963 |
| 2026-03-10 | 5.12 | $5.05 | 364721 |
| 2026-03-09 | 5.14 | $5.06 | 577700 |
| 2026-03-06 | 5.15 | $5.13 | 442337 |
| 2026-03-05 | 5.15 | $5.21 | 354200 |
| 2026-03-04 | 5.15 | $5.21 | 346900 |
| 2026-03-03 | 5.15 | $5.16 | 399149 |
| 2026-03-02 | 5.15 | $5.20 | 773000 |
| 2026-02-27 | 5.15 | $5.02 | 460500 |
| 2026-02-26 | 5.17 | $5.12 | 322300 |
| 2026-02-25 | 5.18 | $5.09 | 273553 |
| 2026-02-24 | 5.19 | $5.02 | 443700 |
| 2026-02-23 | 5.20 | $4.96 | 578159 |
| 2026-02-20 | 5.22 | $5.10 | 408749 |
| 2026-02-19 | 5.23 | $5.12 | 378800 |
| 2026-02-18 | 5.23 | $5.15 | 531670 |
| 2026-02-17 | 5.23 | $5.21 | 537005 |
| 2026-02-13 | 5.22 | $5.17 | 828900 |
| 2026-02-12 | 5.22 | $5.28 | 479737 |
| 2026-02-11 | 5.21 | $5.57 | 1.1M |
| 2026-02-10 | 5.16 | $5.71 | 2.1M |
| 2026-02-09 | 5.10 | $5.11 | 582423 |
| 2026-02-06 | 5.09 | $5.20 | 535600 |
| 2026-02-05 | 5.07 | $5.12 | 538800 |
| 2026-02-04 | 5.06 | $5.33 | 381156 |
| 2026-02-03 | 5.03 | $5.24 | 501900 |
| 2026-02-02 | 5.00 | $5.22 | 771124 |
| 2026-01-30 | 4.97 | $5.21 | 864800 |
| 2026-01-29 | 4.94 | $5.19 | 638800 |
| 2026-01-28 | 4.91 | $4.96 | 785600 |
| 2026-01-27 | 4.90 | $4.91 | 320500 |
| 2026-01-26 | 4.90 | $4.81 | 277200 |
| 2026-01-23 | 4.91 | $4.85 | 443900 |
| 2026-01-22 | 4.92 | $4.86 | 412344 |
| 2026-01-21 | 4.92 | $4.94 | 409900 |
| 2026-01-20 | 4.92 | $4.90 | 536600 |
| 2026-01-16 | 4.93 | $5.11 | 437750 |
| 2026-01-15 | 4.92 | $5.09 | 680401 |
| 2026-01-14 | 4.91 | $4.97 | 462020 |
| 2026-01-13 | 4.92 | $4.91 | 646200 |
| 2026-01-12 | 4.93 | $4.97 | 417000 |
| 2026-01-09 | 4.94 | $5.01 | 547700 |
| 2026-01-08 | 4.94 | $4.84 | 535501 |
| 2026-01-07 | 4.96 | $4.71 | 710771 |
| 2026-01-06 | 5.00 | $4.69 | 546035 |
| 2026-01-05 | 5.04 | $4.66 | 826394 |
| 2026-01-02 | 5.09 | $4.73 | 560303 |
| 2025-12-31 | 5.13 | $4.78 | 1.1M |
| 2025-12-30 | 5.17 | $4.94 | 790246 |
| 2025-12-29 | 5.20 | $4.99 | 503800 |
| 2025-12-26 | 5.22 | $5.04 | 355000 |
| 2025-12-24 | 5.24 | $5.09 | 416300 |
| 2025-12-23 | 5.25 | $5.09 | 515114 |
| 2025-12-22 | 5.27 | $5.24 | 661613 |
| 2025-12-19 | 5.26 | $5.32 | 1.3M |
| 2025-12-18 | 5.25 | $5.35 | 632526 |
| 2025-12-17 | 5.24 | $5.35 | 705316 |
| 2025-12-16 | 5.22 | $5.37 | 711800 |
| 2025-12-15 | 5.19 | $5.42 | 1.5M |
| 2025-12-12 | 5.16 | $5.21 | 353852 |
| 2025-12-11 | 5.15 | $5.20 | 374354 |
| 2025-12-10 | 5.14 | $5.20 | 408200 |
| 2025-12-09 | 5.12 | $5.19 | 282300 |
| 2025-12-08 | 5.11 | $5.13 | 398191 |
| 2025-12-05 | 5.10 | $5.10 | 462600 |
| 2025-12-04 | 5.09 | $5.15 | 398615 |
| 2025-12-03 | 5.07 | $5.30 | 476600 |
| 2025-12-02 | 5.04 | $5.21 | 385140 |
| 2025-12-01 | 5.01 | $5.24 | 364700 |
| 2025-11-28 | 4.97 | $5.30 | 284100 |
| 2025-11-26 | 4.92 | $5.24 | 484547 |
| 2025-11-25 | 4.88 | $5.25 | 644619 |
| 2025-11-24 | 4.83 | $4.98 | 404795 |
| 2025-11-21 | 4.80 | $4.97 | 397500 |
| 2025-11-20 | 4.77 | $4.78 | 366911 |
| 2025-11-19 | 4.76 | $4.86 | 351098 |
| 2025-11-18 | 4.75 | $4.90 | 474901 |
| 2025-11-17 | 4.72 | $4.86 | 448300 |
| 2025-11-14 | 4.70 | $4.93 | 526408 |
| 2025-11-13 | 4.68 | $4.87 | 437200 |
| 2025-11-12 | 4.65 | $4.91 | 421910 |
| 2025-11-11 | 4.62 | $4.91 | 493428 |
| 2025-11-10 | 4.59 | $4.76 | 948904 |
| 2025-11-07 | 4.57 | $5.06 | 1.4M |
| 2025-11-06 | 4.52 | $4.49 | 319544 |
| 2025-11-05 | 4.53 | $4.62 | 363700 |
| 2025-11-04 | 4.52 | $4.39 | 346100 |
| 2025-11-03 | 4.53 | $4.39 | 331900 |
| 2025-10-31 | 4.55 | $4.46 | 341800 |
| 2025-10-30 | 4.55 | $4.41 | 215111 |
| 2025-10-29 | 4.57 | $4.43 | 334200 |
| 2025-10-28 | 4.58 | $4.51 | 320645 |
| 2025-10-27 | 4.59 | $4.63 | 260231 |
| 2025-10-24 | 4.58 | $4.64 | 352078 |
| 2025-10-23 | 4.58 | $4.69 | 376400 |
| 2025-10-22 | 4.57 | $4.70 | 287515 |
| 2025-10-21 | 4.56 | $4.61 | 256545 |
| 2025-10-20 | 4.56 | $4.62 | 367100 |
| 2025-10-17 | 4.56 | $4.48 | 264415 |
| 2025-10-16 | 4.57 | $4.48 | 403400 |
| 2025-10-15 | 4.58 | $4.64 | 501000 |
| 2025-10-14 | 4.59 | $4.62 | 384019 |
| 2025-10-13 | 4.59 | $4.46 | 250160 |
| 2025-10-10 | 4.61 | $4.41 | 348349 |
| 2025-10-09 | 4.64 | $4.43 | 473723 |
| 2025-10-08 | 4.66 | $4.54 | 202600 |
| 2025-10-07 | 4.68 | $4.58 | 399600 |
| 2025-10-06 | 4.70 | $4.60 | 414900 |
| 2025-10-03 | 4.71 | $4.68 | 267833 |
| 2025-10-02 | 4.72 | $4.60 | 371153 |
| 2025-10-01 | 4.74 | $4.51 | 345500 |
| 2025-09-30 | 4.77 | $4.51 | 848500 |
| 2025-09-29 | 4.80 | $4.75 | 641900 |
| 2025-09-26 | 4.81 | $4.77 | 378348 |
| 2025-09-25 | 4.81 | $4.75 | 250800 |
| 2025-09-24 | 4.82 | $4.78 | 377200 |
| 2025-09-23 | 4.82 | $4.77 | 249127 |
| 2025-09-22 | 4.83 | $4.77 | 390400 |
| 2025-09-19 | 4.83 | $4.80 | 716936 |
| 2025-09-18 | 4.83 | $4.83 | 356516 |
| 2025-09-17 | 4.82 | $4.79 | 296250 |
| 2025-09-16 | 4.81 | $4.78 | 313700 |
| 2025-09-15 | 4.81 | $4.83 | 292602 |
| 2025-09-12 | 4.80 | $4.83 | 226002 |
| 2025-09-11 | 4.78 | $4.81 | 319802 |
| 2025-09-10 | 4.77 | $4.85 | 312276 |
| 2025-09-09 | 4.75 | $4.86 | 336300 |
| 2025-09-08 | 4.73 | $4.93 | 798514 |
| 2025-09-05 | 4.70 | $5.13 | 594800 |
| 2025-09-04 | 4.64 | $5.02 | 568100 |
| 2025-09-03 | 4.59 | $4.90 | 456930 |
| 2025-09-02 | 4.55 | $4.69 | 679604 |
| 2025-08-29 | 4.53 | $4.72 | 347004 |
| 2025-08-28 | 4.50 | $4.67 | 399700 |
| 2025-08-27 | 4.48 | $4.63 | 301900 |
| 2025-08-26 | 4.46 | $4.60 | 235980 |
| 2025-08-25 | 4.45 | $4.55 | 288200 |
| 2025-08-22 | 4.44 | $4.66 | 668100 |
| 2025-08-21 | 4.41 | $4.36 | 369710 |
| 2025-08-20 | 4.42 | $4.51 | 261249 |
| 2025-08-19 | 4.42 | $4.46 | 288300 |
| 2025-08-18 | 4.42 | $4.38 | 553328 |
| 2025-08-15 | 4.42 | $4.50 | 291734 |
| 2025-08-14 | 4.42 | $4.52 | 387834 |
| 2025-08-13 | 4.41 | $4.53 | 438600 |
| 2025-08-12 | 4.41 | $4.40 | 751659 |
| 2025-08-11 | 4.41 | $4.16 | 528100 |
| 2025-08-08 | 4.44 | $4.33 | 508837 |
| 2025-08-07 | 4.46 | $4.45 | 729515 |
| 2025-08-06 | 4.47 | $4.14 | 750700 |
| 2025-08-05 | 4.51 | $4.16 | 1.1M |
| 2025-08-04 | 4.55 | $4.52 | 304330 |
| 2025-08-01 | 4.56 | $4.44 | 686480 |
| 2025-07-31 | 4.58 | $4.47 | 345300 |
| 2025-07-30 | 4.60 | $4.49 | 321400 |
| 2025-07-29 | 4.61 | $4.59 | 273100 |
| 2025-07-28 | 4.62 | $4.59 | 294900 |
| 2025-07-25 | 4.63 | $4.66 | 216506 |
| 2025-07-24 | 4.64 | $4.59 | 249219 |
| 2025-07-23 | 4.65 | $4.61 | 377300 |
| 2025-07-22 | 4.66 | $4.55 | 370125 |
| 2025-07-21 | 4.69 | $4.48 | 447228 |
| 2025-07-18 | 4.71 | $4.43 | 524346 |
| 2025-07-17 | 4.75 | $4.51 | 390000 |
| 2025-07-16 | 4.78 | $4.54 | 448666 |
| 2025-07-15 | 4.81 | $4.65 | 541873 |
| 2025-07-14 | 4.83 | $4.72 | 319400 |
| 2025-07-11 | 4.84 | $4.74 | 343504 |
| 2025-07-10 | 4.86 | $4.84 | 254500 |
| 2025-07-09 | 4.86 | $4.81 | 352236 |
| 2025-07-08 | 4.87 | $4.74 | 430125 |
| 2025-07-07 | 4.88 | $4.70 | 497942 |
| 2025-07-03 | 4.90 | $4.94 | 200000 |
| 2025-07-02 | 4.90 | $4.92 | 372900 |
| 2025-07-01 | 4.89 | $4.80 | 424445 |
| 2025-06-30 | 4.90 | $4.77 | 545721 |
| 2025-06-27 | 4.90 | $4.93 | 691717 |
| 2025-06-26 | 4.90 | $5.00 | 511900 |
| 2025-06-25 | 4.88 | $4.94 | 383417 |
| 2025-06-24 | 4.86 | $4.99 | 510517 |
| 2025-06-23 | 4.84 | $4.93 | 367727 |
| 2025-06-20 | 4.83 | $4.85 | 1.1M |
| 2025-06-18 | 4.82 | $4.83 | 476800 |
| 2025-06-17 | 4.81 | $4.81 | 580213 |
| 2025-06-16 | 4.80 | $4.85 | 574442 |
| 2025-06-13 | 4.80 | $4.92 | 433634 |
| 2025-06-12 | 4.78 | $5.07 | 328548 |
| 2025-06-11 | 4.75 | $5.05 | 461525 |
| 2025-06-10 | 4.71 | $4.94 | 393479 |
| 2025-06-09 | 4.69 | $4.88 | 373416 |
| 2025-06-06 | 4.68 | $4.79 | 365705 |
| 2025-06-05 | 4.67 | $4.67 | 332307 |
| 2025-06-04 | 4.68 | $4.68 | 366800 |
| 2025-06-03 | 4.68 | $4.69 | 459400 |
| 2025-06-02 | 4.68 | $4.56 | 434137 |
| 2025-05-30 | 4.69 | $4.61 | 359600 |
| 2025-05-29 | 4.69 | $4.65 | 279503 |
| 2025-05-28 | 4.68 | $4.61 | 223432 |
| 2025-05-27 | 4.68 | $4.67 | 477900 |
| 2025-05-23 | 4.66 | $4.52 | 599200 |
| 2025-05-22 | 4.66 | $4.57 | 579231 |
| 2025-05-21 | 4.65 | $4.58 | 431215 |
| 2025-05-20 | 4.63 | $4.78 | 266687 |
| 2025-05-19 | 4.59 | $4.90 | 467200 |
| 2025-05-16 | 4.54 | $4.82 | 403212 |
| 2025-05-15 | 4.48 | $4.80 | 637800 |
| 2025-05-14 | 4.42 | $4.80 | 930742 |
| 2025-05-13 | 4.36 | $4.94 | 575700 |
| 2025-05-12 | 4.27 | $4.94 | 617674 |
| 2025-05-09 | 4.18 | $4.84 | 529216 |
| 2025-05-08 | 4.10 | $4.82 | 817105 |
| 2025-05-07 | 4.01 | $4.68 | 1.5M |
| 2025-05-06 | 3.92 | $4.12 | 460003 |
| 2025-05-05 | 3.89 | $4.17 | 347146 |
| 2025-05-02 | 3.86 | $4.14 | 418921 |
| 2025-05-01 | 3.83 | $4.08 | 386522 |
| 2025-04-30 | 3.80 | $4.07 | 430335 |
| 2025-04-29 | 3.78 | $4.02 | 769100 |
| 2025-04-28 | 3.77 | $3.92 | 454546 |
| 2025-04-25 | 3.77 | $3.83 | 392200 |
| 2025-04-24 | 3.78 | $3.82 | 234822 |
| 2025-04-23 | 3.80 | $3.77 | 440800 |
| 2025-04-22 | 3.83 | $3.89 | 747157 |
| 2025-04-21 | 3.85 | $3.56 | 557545 |
| 2025-04-17 | 3.91 | $3.60 | 802994 |
| 2025-04-16 | 3.97 | $3.50 | 633424 |
| 2025-04-15 | 4.05 | $3.66 | 847965 |
| 2025-04-14 | 4.11 | $3.68 | 783308 |
| 2025-04-11 | 4.19 | $3.56 | 743300 |
| 2025-04-10 | 4.28 | $3.65 | 772818 |
| 2025-04-09 | 4.36 | $3.83 | 1.4M |
| 2025-04-08 | 4.44 | $3.59 | 1.4M |
| 2025-04-07 | 4.54 | $3.80 | 1.1M |
| 2025-04-04 | 4.63 | $4.04 | 1.0M |
| 2025-04-03 | 4.70 | $4.26 | 758400 |
| 2025-04-02 | 4.75 | $4.46 | 565914 |
| 2025-04-01 | 4.78 | $4.54 | 746231 |
| 2025-03-31 | 4.80 | $4.63 | 547100 |
| 2025-03-28 | 4.82 | $4.70 | 818134 |
| 2025-03-27 | 4.83 | $4.78 | 493451 |
| 2025-03-26 | 4.84 | $4.77 | 549300 |
| 2025-03-25 | 4.84 | $4.76 | 356500 |
| 2025-03-24 | 4.85 | $4.81 | 500202 |
| 2025-03-21 | 4.85 | $4.90 | 830005 |
| 2025-03-20 | 4.84 | $4.92 | 417200 |
| 2025-03-19 | 4.84 | $4.96 | 351697 |
| 2025-03-18 | 4.83 | $4.94 | 442855 |
| 2025-03-17 | 4.82 | $4.96 | 346600 |
| 2025-03-14 | 4.81 | $4.85 | 525200 |
| 2025-03-13 | 4.81 | $4.70 | 654000 |
| 2025-03-12 | 4.83 | $4.76 | 415802 |
| 2025-03-11 | 4.85 | $4.72 | 499041 |
| 2025-03-10 | 4.88 | $4.81 | 458269 |
| 2025-03-07 | 4.91 | $4.92 | 342400 |
| 2025-03-06 | 4.93 | $4.78 | 366046 |
| 2025-03-05 | 4.97 | $4.73 | 415921 |
| 2025-03-04 | 5.02 | $4.77 | 662354 |
| 2025-03-03 | 5.07 | $4.70 | 892718 |
| 2025-02-28 | 5.13 | $4.89 | 674216 |
| 2025-02-27 | 5.18 | $4.79 | 685963 |
| 2025-02-26 | 5.24 | $4.86 | 343548 |
| 2025-02-25 | 5.30 | $4.88 | 621700 |
| 2025-02-24 | 5.36 | $4.90 | 695346 |
| 2025-02-21 | 5.42 | $4.96 | 753400 |
| 2025-02-20 | 5.48 | $4.99 | 697398 |
| 2025-02-19 | 5.55 | $5.10 | 925143 |
| 2025-02-18 | 5.60 | $5.05 | 1.3M |
| 2025-02-14 | 5.67 | $5.07 | 955801 |
| 2025-02-13 | 5.73 | $5.08 | 1.8M |
| 2025-02-12 | 5.80 | $5.35 | 2.4M |
| 2025-02-11 | 5.84 | $6.09 | 713538 |
| 2025-02-10 | 5.81 | $5.95 | 592300 |
| 2025-02-07 | 5.79 | $5.97 | 443334 |
| 2025-02-06 | 5.77 | $5.98 | 355700 |
| 2025-02-05 | 5.75 | $5.86 | 428500 |
| 2025-02-04 | 5.74 | $5.85 | 407837 |
| 2025-02-03 | 5.73 | $5.68 | 631900 |
| 2025-01-31 | 5.73 | $5.66 | 468600 |
| 2025-01-30 | 5.75 | $5.75 | 423000 |
| 2025-01-29 | 5.75 | $5.64 | 551100 |
| 2025-01-28 | 5.77 | $5.70 | 418541 |
| 2025-01-27 | 5.78 | $5.83 | 376903 |
| 2025-01-24 | 5.79 | $5.75 | 335900 |
| 2025-01-23 | 5.80 | $5.68 | 421149 |
| 2025-01-22 | 5.82 | $5.73 | 412951 |
| 2025-01-21 | 5.84 | $5.92 | 464676 |
| 2025-01-17 | 5.85 | $5.93 | 504836 |
| 2025-01-16 | 5.85 | $5.81 | 385300 |
| 2025-01-15 | 5.88 | $5.67 | 679304 |
| 2025-01-14 | 5.92 | $5.64 | 671200 |
| 2025-01-13 | 5.97 | $5.43 | 480400 |
| 2025-01-10 | 6.05 | $5.44 | 884006 |
| 2025-01-08 | 6.14 | $5.71 | 630516 |
| 2025-01-07 | 6.21 | $5.91 | 463944 |
| 2025-01-06 | 6.27 | $6.08 | 557800 |
| 2025-01-03 | 6.31 | $6.18 | 495237 |
| 2025-01-02 | 6.35 | $5.95 | 591795 |
| 2024-12-31 | 6.42 | $5.89 | 827070 |
| 2024-12-30 | 6.49 | $6.03 | 1.2M |
| 2024-12-27 | 6.56 | $6.11 | 843400 |
| 2024-12-26 | 6.63 | $6.22 | 719447 |
| 2024-12-24 | 6.69 | $6.31 | 321400 |
| 2024-12-23 | 6.75 | $6.23 | 708083 |
| 2024-12-20 | 6.82 | $6.39 | 3.7M |
| 2024-12-19 | 6.88 | $6.12 | 872130 |
| 2024-12-18 | 6.97 | $6.21 | 1.3M |
| 2024-12-17 | 7.05 | $6.57 | 1.3M |
| 2024-12-16 | 7.10 | $6.83 | 1.3M |
| 2024-12-13 | 7.13 | $7.19 | 380275 |
| 2024-12-12 | 7.12 | $7.17 | 491700 |
| 2024-12-11 | 7.11 | $7.13 | 232556 |
| 2024-12-10 | 7.11 | $7.13 | 317555 |
| 2024-12-09 | 7.11 | $7.11 | 307100 |
| 2024-12-06 | 7.11 | $7.06 | 250301 |
| 2024-12-05 | 7.11 | $6.98 | 309584 |
| 2024-12-04 | 7.12 | $7.08 | 288016 |
| 2024-12-03 | 7.12 | $7.03 | 406801 |
| 2024-12-02 | 7.12 | $7.08 | 458533 |
| 2024-11-29 | 7.11 | $7.22 | 179200 |
| 2024-11-27 | 7.08 | $7.29 | 546545 |
| 2024-11-26 | 7.05 | $7.22 | 354280 |
| 2024-11-25 | 7.01 | $7.29 | 532628 |
| 2024-11-22 | 6.97 | $7.12 | 252200 |
| 2024-11-21 | 6.93 | $7.16 | 475050 |
| 2024-11-20 | 6.89 | $7.10 | 300508 |
| 2024-11-19 | 6.86 | $7.13 | 321200 |
| 2024-11-18 | 6.82 | $6.98 | 423918 |
| 2024-11-15 | 6.79 | $6.90 | 351339 |
| 2024-11-14 | 6.76 | $6.99 | 437712 |
| 2024-11-13 | 6.73 | $7.12 | 335300 |
| 2024-11-12 | 6.68 | $6.99 | 382428 |
| 2024-11-11 | 6.65 | $7.21 | 459900 |
| 2024-11-08 | 6.59 | $7.24 | 719320 |
| 2024-11-07 | 6.52 | $7.15 | 1.3M |
| 2024-11-06 | 6.46 | $6.49 | 625000 |
| 2024-11-05 | 6.46 | $6.32 | 378100 |
| 2024-11-04 | 6.48 | $6.30 | 511297 |
| 2024-11-01 | 6.51 | $6.33 | 394611 |
| 2024-10-31 | 6.53 | $6.35 | 444127 |
| 2024-10-30 | 6.55 | $6.47 | 281233 |
| 2024-10-29 | 6.57 | $6.41 | 412333 |
| 2024-10-28 | 6.59 | $6.46 | 298344 |
| 2024-10-25 | 6.60 | $6.45 | 275220 |
| 2024-10-24 | 6.63 | $6.59 | 274147 |
| 2024-10-23 | 6.64 | $6.55 | 398640 |
| 2024-10-22 | 6.66 | $6.56 | 258800 |
| 2024-10-21 | 6.68 | $6.58 | 384301 |
| 2024-10-18 | 6.71 | $6.71 | 281800 |
| 2024-10-17 | 6.72 | $6.67 | 378900 |
| 2024-10-16 | 6.74 | $6.79 | 400400 |
| 2024-10-15 | 6.76 | $6.61 | 594642 |
| 2024-10-14 | 6.80 | $6.60 | 530756 |
| 2024-10-11 | 6.84 | $6.47 | 528808 |
| 2024-10-10 | 6.91 | $6.49 | 424413 |
| 2024-10-09 | 6.97 | $6.56 | 336100 |
| 2024-10-08 | 7.03 | $6.64 | 371858 |
| 2024-10-07 | 7.08 | $6.63 | 505682 |
| 2024-10-04 | 7.14 | $6.79 | 439253 |
| 2024-10-03 | 7.18 | $6.75 | 408747 |
| 2024-10-02 | 7.23 | $6.70 | 551299 |
| 2024-10-01 | 7.28 | $6.80 | 765455 |
| 2024-09-30 | 7.32 | $7.00 | 1.0M |
| 2024-09-27 | 7.35 | $7.31 | 550213 |
| 2024-09-26 | 7.35 | $7.31 | 352700 |
| 2024-09-25 | 7.34 | $7.17 | 560200 |
| 2024-09-24 | 7.35 | $7.36 | 336100 |
| 2024-09-23 | 7.33 | $7.31 | 302814 |
| 2024-09-20 | 7.33 | $7.37 | 1.3M |
| 2024-09-19 | 7.31 | $7.81 | 380620 |
| 2024-09-18 | 7.25 | $7.66 | 326066 |
| 2024-09-17 | 7.19 | $7.60 | 441200 |
| 2024-09-16 | 7.14 | $7.60 | 465100 |
| 2024-09-13 | 7.09 | $7.54 | 420300 |
| 2024-09-12 | 7.04 | $7.24 | 333331 |
| 2024-09-11 | 7.01 | $7.01 | 387000 |
| 2024-09-10 | 7.01 | $7.06 | 338419 |
| 2024-09-09 | 7.00 | $7.01 | 398800 |
| 2024-09-06 | 6.99 | $7.00 | 491500 |
| 2024-09-05 | 6.98 | $6.96 | 396138 |
| 2024-09-04 | 6.98 | $6.94 | 596964 |
| 2024-09-03 | 6.97 | $7.06 | 576700 |
| 2024-08-30 | 6.96 | $7.06 | 288485 |
| 2024-08-29 | 6.94 | $7.14 | 342229 |
| 2024-08-28 | 6.93 | $7.09 | 266716 |
| 2024-08-27 | 6.92 | $7.08 | 322692 |
| 2024-08-26 | 6.91 | $7.15 | 302100 |
| 2024-08-23 | 6.90 | $7.02 | 411500 |
| 2024-08-22 | 6.90 | $6.82 | 268860 |
| 2024-08-21 | 6.93 | $6.87 | 246828 |
| 2024-08-20 | 6.96 | $6.82 | 241898 |
| 2024-08-19 | 6.99 | $6.94 | 278888 |
| 2024-08-16 | 7.02 | $6.84 | 476000 |
| 2024-08-15 | 7.06 | $6.80 | 428450 |
| 2024-08-14 | 7.11 | $6.75 | 457150 |
| 2024-08-13 | 7.17 | $6.84 | 381807 |
| 2024-08-12 | 7.22 | $6.63 | 604080 |
| 2024-08-09 | 7.30 | $6.79 | 505200 |
| 2024-08-08 | 7.36 | $6.85 | 653500 |
| 2024-08-07 | 7.42 | $6.87 | 607000 |
| 2024-08-06 | 7.48 | $6.75 | 1.0M |
| 2024-08-05 | 7.55 | $6.96 | 907758 |
| 2024-08-02 | 7.59 | $7.39 | 422442 |
| 2024-08-01 | 7.60 | $7.61 | 430422 |
| 2024-07-31 | 7.58 | $7.73 | 384017 |
| 2024-07-30 | 7.54 | $7.81 | 395117 |
| 2024-07-29 | 7.49 | $7.68 | 382500 |
| 2024-07-26 | 7.45 | $7.74 | 330419 |
| 2024-07-25 | 7.39 | $7.57 | 366624 |
| 2024-07-24 | 7.35 | $7.41 | 565431 |
| 2024-07-23 | 7.33 | $7.92 | 631835 |
| 2024-07-22 | 7.25 | $7.66 | 350800 |
| 2024-07-19 | 7.19 | $7.61 | 407324 |
| 2024-07-18 | 7.14 | $7.63 | 640739 |
| 2024-07-17 | 7.08 | $7.60 | 805899 |
| 2024-07-16 | 7.02 | $7.58 | 588977 |
| 2024-07-15 | 6.96 | $7.42 | 576358 |
| 2024-07-12 | 6.92 | $7.29 | 480000 |
| 2024-07-11 | 6.89 | $7.27 | 720694 |
| 2024-07-10 | 6.86 | $6.93 | 415142 |
| 2024-07-09 | 6.86 | $6.83 | 347800 |
| 2024-07-08 | 6.87 | $6.76 | 394800 |
| 2024-07-05 | 6.89 | $6.65 | 529360 |
| 2024-07-03 | 6.92 | $6.74 | 205924 |
| 2024-07-02 | 6.94 | $6.70 | 346640 |
| 2024-07-01 | 6.97 | $6.53 | 559000 |
| 2024-06-28 | 7.02 | $6.65 | 1.1M |
| 2024-06-27 | 7.06 | $6.67 | 1.3M |
| 2024-06-26 | 7.10 | $7.10 | 435801 |
| 2024-06-25 | 7.09 | $7.01 | 458027 |
| 2024-06-24 | 7.09 | $7.13 | 364753 |
| 2024-06-21 | 7.07 | $7.18 | 1.1M |
| 2024-06-20 | 7.05 | $7.21 | 333058 |
| 2024-06-18 | 7.02 | $7.16 | 300171 |
| 2024-06-17 | 7.00 | $7.22 | 305056 |
| 2024-06-14 | 6.97 | $7.08 | 359300 |
| 2024-06-13 | 6.96 | $7.13 | 238100 |
| 2024-06-12 | 6.93 | $7.13 | 626622 |
| 2024-06-11 | 6.91 | $6.93 | 380649 |
| 2024-06-10 | 6.90 | $7.02 | 329198 |
| 2024-06-07 | 6.88 | $7.01 | 463000 |
| 2024-06-06 | 6.87 | $7.05 | 280400 |
| 2024-06-05 | 6.85 | $7.07 | 323435 |
| 2024-06-04 | 6.82 | $7.04 | 375154 |
| 2024-06-03 | 6.80 | $7.12 | 634600 |
| 2024-05-31 | 6.77 | $6.96 | 1.8M |
| 2024-05-30 | 6.76 | $6.79 | 634209 |
| 2024-05-29 | 6.76 | $6.47 | 799700 |
| 2024-05-28 | 6.80 | $6.53 | 697114 |
| 2024-05-24 | 6.83 | $6.55 | 636566 |
| 2024-05-23 | 6.86 | $6.66 | 717600 |
| 2024-05-22 | 6.88 | $6.96 | 495300 |
| 2024-05-21 | 6.87 | $6.96 | 438899 |
| 2024-05-20 | 6.86 | $6.93 | 553236 |
| 2024-05-17 | 6.85 | $6.82 | 351640 |
| 2024-05-16 | 6.86 | $6.83 | 405209 |
| 2024-05-15 | 6.86 | $6.78 | 590131 |
| 2024-05-14 | 6.86 | $6.91 | 551706 |
| 2024-05-13 | 6.85 | $6.73 | 720101 |
| 2024-05-10 | 6.85 | $6.91 | 577817 |
| 2024-05-09 | 6.84 | $6.78 | 796400 |
| 2024-05-08 | 6.84 | $6.89 | 420500 |
| 2024-05-07 | 6.83 | $6.85 | 512558 |
| 2024-05-06 | 6.83 | $6.93 | 375774 |
| 2024-05-03 | 6.82 | $6.92 | 487994 |
| 2024-05-02 | 6.82 | $6.99 | 475279 |
| 2024-05-01 | 6.80 | $6.93 | 362018 |
| 2024-04-30 | 6.80 | $6.79 | 503100 |
| 2024-04-29 | 6.81 | $7.00 | 813518 |
| 2024-04-26 | 6.80 | $6.85 | 298934 |
| 2024-04-25 | 6.80 | $6.77 | 668524 |
| 2024-04-24 | 6.82 | $6.93 | 523500 |
| 2024-04-23 | 6.83 | $6.81 | 395937 |
| 2024-04-22 | 6.85 | $6.66 | 416100 |
| 2024-04-19 | 6.89 | $6.56 | 484053 |
| 2024-04-18 | 6.95 | $6.41 | 880200 |
| 2024-04-17 | 7.02 | $6.43 | 831000 |
| 2024-04-16 | 7.10 | $6.52 | 977363 |
| 2024-04-15 | 7.18 | $6.74 | 844800 |
| 2024-04-12 | 7.24 | $7.02 | 452026 |
| 2024-04-11 | 7.28 | $7.07 | 530000 |
| 2024-04-10 | 7.31 | $6.94 | 1.1M |
| 2024-04-09 | 7.36 | $7.24 | 541829 |
| 2024-04-08 | 7.39 | $7.15 | 449400 |
| 2024-04-05 | 7.42 | $7.16 | 487053 |
| 2024-04-04 | 7.46 | $7.19 | 351000 |
| 2024-04-03 | 7.49 | $7.18 | 416428 |
| 2024-04-02 | 7.53 | $7.15 | 502800 |
| 2024-04-01 | 7.56 | $7.25 | 565976 |
| 2024-03-28 | 7.60 | $7.45 | 679843 |
| 2024-03-27 | 7.61 | $7.37 | 708906 |
| 2024-03-26 | 7.63 | $7.50 | 764400 |
| 2024-03-25 | 7.64 | $7.78 | 473000 |
| 2024-03-22 | 7.62 | $7.66 | 601681 |
| 2024-03-21 | 7.60 | $7.78 | 502900 |
| 2024-03-20 | 7.58 | $7.76 | 513000 |
| 2024-03-19 | 7.56 | $7.55 | 485305 |
| 2024-03-18 | 7.57 | $7.60 | 585500 |
| 2024-03-15 | 7.57 | $7.71 | 1.3M |
| 2024-03-14 | 7.56 | $7.55 | 447531 |
| 2024-03-13 | 7.58 | $7.70 | 509380 |
| 2024-03-12 | 7.58 | $7.72 | 430415 |
| 2024-03-11 | 7.59 | $7.65 | 469214 |
| 2024-03-08 | 7.61 | $7.55 | 478349 |
| 2024-03-07 | 7.64 | $7.43 | 584700 |
| 2024-03-06 | 7.69 | $7.39 | 684269 |
| 2024-03-05 | 7.75 | $7.38 | 1.1M |
| 2024-03-04 | 7.82 | $7.46 | 1.5M |
| 2024-03-01 | 7.89 | $7.76 | 1.1M |
| 2024-02-29 | 7.95 | $7.54 | 1.2M |
| 2024-02-28 | 8.03 | $7.21 | 826627 |
| 2024-02-27 | 8.16 | $7.27 | 1.0M |
| 2024-02-26 | 8.30 | $7.24 | 2.0M |
| 2024-02-23 | 8.45 | $7.59 | 1.6M |
| 2024-02-22 | 8.59 | $7.65 | 2.9M |
| 2024-02-21 | 8.73 | $8.19 | 694700 |
| 2024-02-20 | 8.83 | $8.20 | 666500 |
| 2024-02-16 | 8.94 | $8.46 | 505786 |
| 2024-02-15 | 9.03 | $8.53 | 655300 |
| 2024-02-14 | 9.12 | $8.25 | 858231 |
| 2024-02-13 | 9.25 | $8.07 | 1.8M |
| 2024-02-12 | 9.40 | $8.74 | 941773 |
| 2024-02-09 | 9.50 | $8.71 | 1.2M |
| 2024-02-08 | 9.60 | $8.66 | 1.0M |
| 2024-02-07 | 9.72 | $8.77 | 1.3M |
| 2024-02-06 | 9.83 | $9.17 | 402900 |
| 2024-02-05 | 9.92 | $9.18 | 605833 |
| 2024-02-02 | 10.00 | $9.27 | 711900 |
| 2024-02-01 | 10.08 | $9.58 | 679810 |
| 2024-01-31 | 10.13 | $9.51 | 723118 |
| 2024-01-30 | 10.19 | $10.16 | 369519 |
| 2024-01-29 | 10.19 | $10.49 | 537100 |
| 2024-01-26 | 10.16 | $10.42 | 365366 |
| 2024-01-25 | 10.15 | $10.33 | 969121 |
| 2024-01-24 | 10.14 | $10.09 | 476617 |
| 2024-01-23 | 10.16 | $10.24 | 391245 |
| 2024-01-22 | 10.17 | $10.17 | 357883 |
| 2024-01-19 | 10.19 | $10.10 | 556600 |
| 2024-01-18 | 10.22 | $9.91 | 409407 |
| 2024-01-17 | 10.27 | $9.87 | 640900 |
| 2024-01-16 | 10.33 | $10.00 | 583500 |
| 2024-01-12 | 10.38 | $10.27 | 350147 |
| 2024-01-11 | 10.41 | $10.23 | 383876 |
| 2024-01-10 | 10.44 | $10.30 | 398762 |
| 2024-01-09 | 10.47 | $10.12 | 337600 |
| 2024-01-08 | 10.52 | $10.23 | 419328 |
| 2024-01-05 | 10.55 | $10.06 | 376629 |
| 2024-01-04 | 10.59 | $10.02 | 359278 |
| 2024-01-03 | 10.65 | $9.97 | 477100 |
| 2024-01-02 | 10.70 | $10.24 | 675800 |
| 2023-12-29 | 10.73 | $10.36 | 564141 |
| 2023-12-28 | 10.75 | $10.65 | 494232 |
| 2023-12-27 | 10.74 | $11.17 | 541816 |
| 2023-12-26 | 10.67 | $11.17 | 353700 |
| 2023-12-22 | 10.60 | $10.98 | 552487 |
| 2023-12-21 | 10.54 | $11.08 | 519018 |
| 2023-12-20 | 10.47 | $10.80 | 523502 |
| 2023-12-19 | 10.41 | $10.94 | 489200 |
| 2023-12-18 | 10.34 | $10.67 | 588253 |
| 2023-12-15 | 10.30 | $10.71 | 1.9M |
| 2023-12-14 | 10.24 | $10.97 | 856848 |
| 2023-12-13 | 10.16 | $10.72 | 717300 |
| 2023-12-12 | 10.10 | $10.38 | 608658 |
| 2023-12-11 | 10.06 | $10.37 | 659852 |
| 2023-12-08 | 10.02 | $10.12 | 291782 |
| 2023-12-07 | 10.01 | $10.00 | 371200 |
| 2023-12-06 | 10.00 | $9.72 | 621747 |
| 2023-12-05 | 10.02 | $10.08 | 445047 |
| 2023-12-04 | 10.01 | $10.29 | 424126 |
| 2023-12-01 | 9.97 | $10.34 | 499200 |
| 2023-11-30 | 9.93 | $10.05 | 397132 |
| 2023-11-29 | 9.91 | $10.00 | 352600 |
| 2023-11-28 | 9.89 | $9.88 | 228071 |
| 2023-11-27 | 9.88 | $9.90 | 277548 |
| 2023-11-24 | 9.86 | $9.95 | 116711 |
| 2023-11-22 | 9.83 | $9.97 | 222317 |
| 2023-11-21 | 9.79 | $9.93 | 328200 |
| 2023-11-20 | 9.76 | $10.11 | 488400 |
| 2023-11-17 | 9.70 | $10.00 | 351993 |
| 2023-11-16 | 9.65 | $9.85 | 462122 |
| 2023-11-15 | 9.61 | $10.25 | 474900 |
| 2023-11-14 | 9.53 | $10.09 | 508900 |
| 2023-11-13 | 9.46 | $9.50 | 341000 |
| 2023-11-10 | 9.45 | $9.57 | 412800 |
| 2023-11-09 | 9.43 | $9.58 | 289500 |
| 2023-11-08 | 9.40 | $9.73 | 240161 |
| 2023-11-07 | 9.37 | $9.80 | 385848 |
| 2023-11-06 | 9.32 | $9.74 | 371300 |
| 2023-11-03 | 9.28 | $9.97 | 784900 |
| 2023-11-02 | 9.21 | $9.68 | 655721 |
| 2023-11-01 | 9.16 | $9.20 | 356098 |
| 2023-10-31 | 9.16 | $9.17 | 518500 |
| 2023-10-30 | 9.16 | $8.95 | 379554 |
| 2023-10-27 | 9.19 | $8.89 | 411600 |
| 2023-10-26 | 9.22 | $9.05 | 736300 |
| 2023-10-25 | 9.24 | $8.89 | 699938 |
| 2023-10-24 | 9.28 | $9.09 | 396800 |
| 2023-10-23 | 9.30 | $9.06 | 642300 |
| 2023-10-20 | 9.33 | $9.24 | 749000 |
| 2023-10-19 | 9.34 | $9.18 | 385218 |
| 2023-10-18 | 9.36 | $9.43 | 462800 |
| 2023-10-17 | 9.37 | $9.68 | 522000 |
| 2023-10-16 | 9.35 | $9.59 | 636827 |
| 2023-10-13 | 9.35 | $9.27 | 441416 |
| 2023-10-12 | 9.38 | $9.44 | 396716 |
| 2023-10-11 | 9.41 | $9.48 | 362132 |
| 2023-10-10 | 9.43 | $9.28 | 335500 |
| 2023-10-09 | 9.47 | $9.20 | 360409 |
| 2023-10-06 | 9.53 | $9.06 | 350617 |
| 2023-10-05 | 9.61 | $9.08 | 466932 |
| 2023-10-04 | 9.70 | $8.86 | 433802 |
| 2023-10-03 | 9.81 | $8.88 | 655501 |
| 2023-10-02 | 9.92 | $9.18 | 674436 |
| 2023-09-29 | 10.02 | $9.52 | 526257 |
| 2023-09-28 | 10.08 | $9.51 | 657351 |
| 2023-09-27 | 10.15 | $9.70 | 630100 |
| 2023-09-26 | 10.21 | $9.71 | 476742 |
| 2023-09-25 | 10.27 | $9.89 | 385551 |
| 2023-09-22 | 10.31 | $9.98 | 428912 |
| 2023-09-21 | 10.33 | $9.88 | 554267 |
| 2023-09-20 | 10.37 | $10.36 | 378900 |
| 2023-09-19 | 10.36 | $10.45 | 393127 |
| 2023-09-18 | 10.34 | $10.42 | 466421 |
| 2023-09-15 | 10.32 | $10.49 | 681430 |
| 2023-09-14 | 10.29 | $10.38 | 338000 |
| 2023-09-13 | 10.26 | $10.30 | 431032 |
| 2023-09-12 | 10.24 | $10.44 | 378400 |
| 2023-09-11 | 10.21 | $10.49 | 331729 |
| 2023-09-08 | 10.17 | $10.41 | 258840 |
| 2023-09-07 | 10.14 | $10.36 | 398800 |
| 2023-09-06 | 10.12 | $10.29 | 374000 |
| 2023-09-05 | 10.10 | $10.35 | 375400 |
| 2023-09-01 | 10.08 | $10.36 | 451317 |
| 2023-08-31 | 10.06 | $10.35 | 489374 |
| 2023-08-30 | 10.04 | $10.42 | 549500 |
| 2023-08-29 | 10.02 | $10.33 | 408122 |
| 2023-08-28 | 10.00 | $10.06 | 411400 |
| 2023-08-25 | 10.01 | $9.83 | 317136 |
| 2023-08-24 | 10.05 | $9.82 | 328600 |
| 2023-08-23 | 10.09 | $9.87 | 331174 |
| 2023-08-22 | 10.13 | $9.64 | 486911 |
| 2023-08-21 | 10.20 | $9.71 | 751312 |
| 2023-08-18 | 10.27 | $9.67 | 798900 |
| 2023-08-17 | 10.34 | $9.84 | 443009 |
| 2023-08-16 | 10.40 | $9.86 | 385200 |
| 2023-08-15 | 10.47 | $9.96 | 712200 |
| 2023-08-14 | 10.53 | $10.29 | 346614 |
| 2023-08-11 | 10.56 | $10.46 | 320300 |
| 2023-08-10 | 10.57 | $10.44 | 357800 |
| 2023-08-09 | 10.59 | $10.49 | 437940 |
| 2023-08-08 | 10.61 | $10.59 | 427825 |
| 2023-08-07 | 10.61 | $10.69 | 528100 |
| 2023-08-04 | 10.60 | $10.59 | 442800 |
| 2023-08-03 | 10.60 | $10.58 | 997742 |
| 2023-08-02 | 10.60 | $10.37 | 1.1M |
| 2023-08-01 | 10.62 | $10.43 | 687910 |
| 2023-07-31 | 10.63 | $10.66 | 425612 |
| 2023-07-28 | 10.62 | $10.69 | 457200 |
| 2023-07-27 | 10.60 | $10.47 | 376840 |
| 2023-07-26 | 10.60 | $10.66 | 483900 |
| 2023-07-25 | 10.58 | $10.48 | 485600 |
| 2023-07-24 | 10.58 | $10.60 | 630846 |
| 2023-07-21 | 10.56 | $10.63 | 367400 |
| 2023-07-20 | 10.54 | $10.82 | 665812 |
| 2023-07-19 | 10.50 | $11.00 | 710176 |
| 2023-07-18 | 10.43 | $10.97 | 896547 |
| 2023-07-17 | 10.37 | $10.70 | 566098 |
| 2023-07-14 | 10.33 | $10.62 | 412140 |
| 2023-07-13 | 10.29 | $10.65 | 653259 |
| 2023-07-12 | 10.25 | $10.42 | 1.2M |
| 2023-07-11 | 10.22 | $10.60 | 348400 |
| 2023-07-10 | 10.18 | $10.43 | 567200 |
| 2023-07-07 | 10.15 | $10.17 | 556833 |
| 2023-07-06 | 10.15 | $9.96 | 847091 |
| 2023-07-05 | 10.17 | $10.13 | 686911 |
| 2023-07-03 | 10.16 | $10.13 | 356821 |
| 2023-06-30 | 10.16 | $10.15 | 532049 |
| 2023-06-29 | 10.14 | $10.13 | 734600 |
| 2023-06-28 | 10.13 | $10.41 | 621918 |
| 2023-06-27 | 10.08 | $10.38 | 634916 |
| 2023-06-26 | 10.03 | $10.24 | 679200 |
| 2023-06-23 | 9.99 | $9.96 | 961032 |
| 2023-06-22 | 9.97 | $10.13 | 561714 |
| 2023-06-21 | 9.93 | $10.25 | 638100 |
| 2023-06-20 | 9.87 | $10.16 | 522337 |
| 2023-06-16 | 9.82 | $10.12 | 882600 |
| 2023-06-15 | 9.76 | $10.14 | 712833 |
| 2023-06-14 | 9.69 | $10.03 | 759837 |
| 2023-06-13 | 9.63 | $10.20 | 519147 |
| 2023-06-12 | 9.54 | $10.13 | 615478 |
| 2023-06-09 | 9.45 | $9.96 | 344627 |
| 2023-06-08 | 9.37 | $10.00 | 642576 |
| 2023-06-07 | 9.28 | $10.00 | 715720 |
| 2023-06-06 | 9.18 | $9.76 | 635147 |
| 2023-06-05 | 9.09 | $9.51 | 540048 |
| 2023-06-02 | 9.02 | $9.59 | 824000 |
| 2023-06-01 | 8.93 | $9.28 | 579400 |
| 2023-05-31 | 8.87 | $9.19 | 1.1M |
| 2023-05-30 | 8.81 | $9.33 | 591475 |
| 2023-05-26 | 8.74 | $9.20 | 448213 |
| 2023-05-25 | 8.67 | $8.91 | 810629 |
| 2023-05-24 | 8.63 | $9.08 | 462600 |
| 2023-05-23 | 8.56 | $9.24 | 588014 |
| 2023-05-22 | 8.48 | $9.11 | 543524 |
| 2023-05-19 | 8.41 | $8.78 | 533401 |
| 2023-05-18 | 8.37 | $8.87 | 654638 |
| 2023-05-17 | 8.32 | $8.82 | 890700 |
| 2023-05-16 | 8.28 | $8.44 | 682385 |
| 2023-05-15 | 8.27 | $8.54 | 583655 |
| 2023-05-12 | 8.26 | $8.33 | 548861 |
| 2023-05-11 | 8.27 | $8.25 | 843734 |
| 2023-05-10 | 8.29 | $8.18 | 605949 |
| 2023-05-09 | 8.31 | $8.13 | 603815 |
| 2023-05-08 | 8.35 | $8.17 | 674928 |
| 2023-05-05 | 8.38 | $8.05 | 919100 |
| 2023-05-04 | 8.43 | $7.76 | 999338 |
| 2023-05-03 | 8.51 | $8.18 | 1.2M |
| 2023-05-02 | 8.56 | $7.87 | 2.3M |
| 2023-05-01 | 8.65 | $8.53 | 1.2M |
| 2023-04-28 | 8.67 | $8.61 | 609200 |
| 2023-04-27 | 8.69 | $8.44 | 608559 |
| 2023-04-26 | 8.72 | $8.19 | 1.1M |
| 2023-04-25 | 8.79 | $8.17 | 1.2M |
| 2023-04-24 | 8.86 | $8.64 | 944535 |
| 2023-04-21 | 8.88 | $8.86 | 386700 |
| 2023-04-20 | 8.89 | $8.95 | 442035 |
| 2023-04-19 | 8.89 | $9.10 | 870279 |
| 2023-04-18 | 8.87 | $8.78 | 845500 |
| 2023-04-17 | 8.88 | $8.95 | 670571 |
| 2023-04-14 | 8.88 | $8.66 | 640308 |
| 2023-04-13 | 8.91 | $8.71 | 887023 |
| 2023-04-12 | 8.93 | $8.67 | 587415 |
| 2023-04-11 | 8.96 | $8.62 | 1.4M |
| 2023-04-10 | 9.01 | $8.54 | 2.5M |
| 2023-04-06 | 9.06 | $9.13 | 475300 |
| 2023-04-05 | 9.07 | $9.18 | 559703 |
| 2023-04-04 | 9.08 | $9.14 | 611103 |
| 2023-04-03 | 9.10 | $9.10 | 710400 |
| 2023-03-31 | 9.13 | $9.09 | 775300 |
| 2023-03-30 | 9.18 | $8.93 | 753230 |
| 2023-03-29 | 9.26 | $9.15 | 671500 |
| 2023-03-28 | 9.32 | $8.99 | 737747 |
| 2023-03-27 | 9.41 | $9.00 | 996831 |
| 2023-03-24 | 9.51 | $8.88 | 882921 |
| 2023-03-23 | 9.64 | $8.62 | 1.1M |
| 2023-03-22 | 9.80 | $8.91 | 1.0M |
| 2023-03-21 | 9.95 | $9.28 | 797645 |
| 2023-03-20 | 10.07 | $8.98 | 1.0M |
| 2023-03-17 | 10.24 | $8.83 | 1.2M |
| 2023-03-16 | 10.43 | $9.15 | 1.2M |
| 2023-03-15 | 10.60 | $9.12 | 1.5M |
| 2023-03-14 | 10.79 | $9.67 | 1.0M |
| 2023-03-13 | 10.94 | $9.66 | 1.2M |
| 2023-03-10 | 11.10 | $9.80 | 1.2M |
| 2023-03-09 | 11.26 | $10.24 | 1.1M |
| 2023-03-08 | 11.38 | $10.58 | 1.9M |
| 2023-03-07 | 11.48 | $11.21 | 617141 |
| 2023-03-06 | 11.52 | $11.60 | 570918 |
| 2023-03-03 | 11.53 | $11.55 | 584300 |
| 2023-03-02 | 11.54 | $11.25 | 990267 |
| 2023-03-01 | 11.60 | $11.20 | 969205 |
| 2023-02-28 | 11.66 | $11.31 | 663400 |
| 2023-02-27 | 11.71 | $11.26 | 602700 |
| 2023-02-24 | 11.78 | $11.53 | 512803 |
| 2023-02-23 | 11.82 | $11.55 | 625800 |
| 2023-02-22 | 11.86 | $11.50 | 1.2M |
| 2023-02-21 | 11.90 | $11.33 | 1.2M |
| 2023-02-17 | 11.97 | $11.67 | 1.4M |
| 2023-02-16 | 12.00 | $11.73 | 1.6M |
| 2023-02-15 | 12.03 | $12.08 | 1.2M |
| 2023-02-14 | 12.02 | $11.89 | 531730 |
| 2023-02-13 | 12.03 | $11.97 | 515200 |
| 2023-02-10 | 12.02 | $11.77 | 551607 |
| 2023-02-09 | 12.04 | $11.41 | 881726 |
| 2023-02-08 | 12.09 | $11.86 | 446400 |
| 2023-02-07 | 12.09 | $12.22 | 898100 |
| 2023-02-06 | 12.05 | $12.14 | 383328 |
| 2023-02-03 | 12.01 | $12.45 | 638849 |
| 2023-02-02 | 11.93 | $12.58 | 736000 |
| 2023-02-01 | 11.84 | $12.47 | 634200 |
| 2023-01-31 | 11.74 | $12.28 | 657400 |
| 2023-01-30 | 11.66 | $11.91 | 477900 |
| 2023-01-27 | 11.60 | $12.21 | 441132 |
| 2023-01-26 | 11.50 | $11.93 | 397900 |
| 2023-01-25 | 11.43 | $11.97 | 342498 |
| 2023-01-24 | 11.34 | $11.90 | 425637 |
| 2023-01-23 | 11.26 | $11.92 | 535916 |
| 2023-01-20 | 11.17 | $11.72 | 375400 |
| 2023-01-19 | 11.10 | $11.46 | 434500 |
| 2023-01-18 | 11.04 | $11.59 | 703131 |
| 2023-01-17 | 10.98 | $11.70 | 836000 |
| 2023-01-13 | 10.90 | $11.57 | 733285 |
| 2023-01-12 | 10.83 | $11.31 | 1.0M |
| 2023-01-11 | 10.79 | $11.06 | 542800 |
| 2023-01-10 | 10.78 | $10.95 | 501201 |
| 2023-01-09 | 10.78 | $10.98 | 1.1M |
| 2023-01-06 | 10.78 | $10.81 | 675900 |
| 2023-01-05 | 10.79 | $10.70 | 457179 |
| 2023-01-04 | 10.82 | $10.85 | 821600 |
| 2023-01-03 | 10.84 | $10.76 | 974300 |
| 2022-12-30 | 10.88 | $10.29 | 1.1M |
| 2022-12-29 | 10.96 | $10.10 | 926313 |
| 2022-12-28 | 11.08 | $10.18 | 1.5M |
| 2022-12-27 | 11.20 | $11.00 | 552000 |
| 2022-12-23 | 11.25 | $10.94 | 550025 |
| 2022-12-22 | 11.31 | $10.78 | 515735 |
| 2022-12-21 | 11.39 | $10.98 | 741325 |
| 2022-12-20 | 11.46 | $10.72 | 569754 |
| 2022-12-19 | 11.56 | $10.95 | 566400 |
| 2022-12-16 | 11.65 | $11.07 | 747700 |
| 2022-12-15 | 11.72 | $11.35 | 618685 |
| 2022-12-14 | 11.77 | $11.74 | 784400 |
| 2022-12-13 | 11.79 | $11.87 | 1.3M |
| 2022-12-12 | 11.79 | $11.56 | 622908 |
| 2022-12-09 | 11.83 | $11.31 | 471034 |
| 2022-12-08 | 11.90 | $11.16 | 456172 |
| 2022-12-07 | 11.98 | $11.35 | 920726 |
| 2022-12-06 | 12.05 | $11.17 | 1.4M |
| 2022-12-05 | 12.14 | $11.56 | 731501 |
| 2022-12-02 | 12.20 | $12.11 | 529640 |
| 2022-12-01 | 12.20 | $12.21 | 620100 |
| 2022-11-30 | 12.19 | $12.46 | 753712 |
| 2022-11-29 | 12.15 | $12.30 | 464560 |
| 2022-11-28 | 12.13 | $12.42 | 561711 |
| 2022-11-25 | 12.10 | $12.51 | 211600 |
| 2022-11-23 | 12.06 | $12.38 | 472236 |
| 2022-11-22 | 12.03 | $12.19 | 358801 |
| 2022-11-21 | 12.01 | $12.02 | 474737 |
| 2022-11-18 | 12.00 | $11.77 | 594600 |
| 2022-11-17 | 12.02 | $11.72 | 490300 |
| 2022-11-16 | 12.04 | $11.99 | 389328 |
| 2022-11-15 | 12.02 | $12.23 | 414300 |
| 2022-11-14 | 11.98 | $12.14 | 441548 |
| 2022-11-11 | 11.95 | $12.39 | 367502 |
| 2022-11-10 | 11.88 | $12.30 | 532500 |
| 2022-11-09 | 11.82 | $11.71 | 322331 |
| 2022-11-08 | 11.80 | $11.86 | 551760 |
| 2022-11-07 | 11.77 | $12.06 | 476500 |
| 2022-11-04 | 11.71 | $11.94 | 564475 |
| 2022-11-03 | 11.66 | $11.47 | 1.2M |
| 2022-11-02 | 11.65 | $12.04 | 772792 |
| 2022-11-01 | 11.57 | $12.46 | 540318 |
| 2022-10-31 | 11.46 | $12.34 | 657500 |
| 2022-10-28 | 11.34 | $12.31 | 535400 |
| 2022-10-27 | 11.22 | $11.89 | 880218 |
| 2022-10-26 | 11.13 | $11.76 | 505551 |
| 2022-10-25 | 11.05 | $11.78 | 645839 |
| 2022-10-24 | 10.97 | $11.23 | 522659 |
| 2022-10-21 | 10.94 | $11.08 | 395110 |
| 2022-10-20 | 10.92 | $10.93 | 681035 |
| 2022-10-19 | 10.93 | $11.21 | 566445 |
| 2022-10-18 | 10.91 | $11.27 | 645506 |
| 2022-10-17 | 10.90 | $11.24 | 911724 |
| 2022-10-14 | 10.89 | $10.83 | 711836 |
| 2022-10-13 | 10.94 | $11.20 | 866600 |
| 2022-10-12 | 10.96 | $10.78 | 661339 |
| 2022-10-11 | 11.03 | $10.75 | 799829 |
| 2022-10-10 | 11.11 | $10.32 | 513100 |
| 2022-10-07 | 11.25 | $10.55 | 712611 |
| 2022-10-06 | 11.39 | $10.68 | 901400 |
| 2022-10-05 | 11.52 | $10.86 | 738607 |
| 2022-10-04 | 11.64 | $11.44 | 1.3M |
| 2022-10-03 | 11.72 | $10.68 | 1.1M |
| 2022-09-30 | 11.88 | $10.45 | 1.5M |
| 2022-09-29 | 12.07 | $10.23 | 1.1M |
| 2022-09-28 | 12.30 | $11.15 | 725924 |
| 2022-09-27 | 12.45 | $11.00 | 869300 |
| 2022-09-26 | 12.63 | $11.02 | 928000 |
| 2022-09-23 | 12.82 | $11.72 | 770320 |
| 2022-09-22 | 12.95 | $12.19 | 532221 |
| 2022-09-21 | 13.04 | $12.70 | 492300 |
| 2022-09-20 | 13.09 | $12.72 | 331640 |
| 2022-09-19 | 13.14 | $12.95 | 551100 |
| 2022-09-16 | 13.18 | $12.69 | 1.8M |
| 2022-09-15 | 13.24 | $13.06 | 495017 |
| 2022-09-14 | 13.27 | $13.26 | 430100 |
| 2022-09-13 | 13.29 | $13.08 | 565627 |
| 2022-09-12 | 13.32 | $13.57 | 301500 |
| 2022-09-09 | 13.31 | $13.42 | 411700 |
| 2022-09-08 | 13.32 | $13.01 | 359306 |
| 2022-09-07 | 13.36 | $13.08 | 541100 |
| 2022-09-06 | 13.41 | $12.91 | 564800 |
| 2022-09-02 | 13.47 | $12.93 | 457600 |
| 2022-09-01 | 13.53 | $12.92 | 607703 |
| 2022-08-31 | 13.60 | $13.19 | 511000 |
| 2022-08-30 | 13.64 | $13.20 | 668568 |
| 2022-08-29 | 13.68 | $13.69 | 602100 |
| 2022-08-26 | 13.68 | $13.67 | 345270 |
| 2022-08-25 | 13.67 | $13.89 | 353742 |
| 2022-08-24 | 13.65 | $13.59 | 429500 |
| 2022-08-23 | 13.65 | $13.56 | 445300 |
| 2022-08-22 | 13.66 | $13.43 | 482988 |
| 2022-08-19 | 13.67 | $13.73 | 457619 |
| 2022-08-18 | 13.65 | $13.81 | 225805 |
| 2022-08-17 | 13.63 | $13.72 | 366000 |
| 2022-08-16 | 13.60 | $13.90 | 303000 |
| 2022-08-15 | 13.56 | $13.84 | 255500 |
| 2022-08-12 | 13.51 | $13.81 | 302916 |
| 2022-08-11 | 13.46 | $13.69 | 296000 |
| 2022-08-10 | 13.41 | $13.73 | 583900 |
| 2022-08-09 | 13.36 | $13.52 | 358013 |
| 2022-08-08 | 13.32 | $13.60 | 366200 |
| 2022-08-05 | 13.27 | $13.36 | 335100 |
| 2022-08-04 | 13.23 | $13.42 | 367336 |
| 2022-08-03 | 13.19 | $13.36 | 566222 |
| 2022-08-02 | 13.14 | $13.20 | 678135 |
| 2022-08-01 | 13.11 | $13.80 | 677400 |
| 2022-07-29 | 13.01 | $13.70 | 818560 |
| 2022-07-28 | 12.92 | $13.86 | 458193 |
| 2022-07-27 | 12.81 | $13.47 | 389108 |
| 2022-07-26 | 12.72 | $13.16 | 302937 |
| 2022-07-25 | 12.67 | $13.06 | 815634 |
| 2022-07-22 | 12.63 | $12.95 | 625900 |
| 2022-07-21 | 12.59 | $12.99 | 840611 |
| 2022-07-20 | 12.54 | $13.01 | 526013 |
| 2022-07-19 | 12.49 | $12.85 | 947761 |
| 2022-07-18 | 12.45 | $12.46 | 733510 |
| 2022-07-15 | 12.44 | $12.50 | 754000 |
| 2022-07-14 | 12.42 | $12.32 | 512800 |
| 2022-07-13 | 12.42 | $12.48 | 833600 |
| 2022-07-12 | 12.40 | $12.42 | 715309 |
| 2022-07-11 | 12.40 | $12.38 | 474565 |
| 2022-07-08 | 12.40 | $12.54 | 600323 |
| 2022-07-07 | 12.40 | $12.41 | 414500 |
| 2022-07-06 | 12.42 | $12.32 | 639625 |
| 2022-07-05 | 12.46 | $12.50 | 796300 |
| 2022-07-01 | 12.49 | $12.65 | 732814 |
| 2022-06-30 | 12.52 | $12.23 | 739147 |
| 2022-06-29 | 12.60 | $12.18 | 765800 |
| 2022-06-28 | 12.69 | $12.79 | 973949 |
| 2022-06-27 | 12.74 | $12.94 | 862075 |
| 2022-06-24 | 12.78 | $12.90 | 1.3M |
| 2022-06-23 | 12.83 | $12.39 | 743885 |
| 2022-06-22 | 12.94 | $12.17 | 857293 |
| 2022-06-21 | 13.08 | $11.97 | 1.0M |
| 2022-06-17 | 13.25 | $11.59 | 1.1M |
| 2022-06-16 | 13.47 | $11.36 | 1.4M |
| 2022-06-15 | 13.73 | $11.97 | 1.2M |
| 2022-06-14 | 13.95 | $11.87 | 1.4M |
| 2022-06-13 | 14.19 | $12.27 | 1.6M |
| 2022-06-10 | 14.41 | $13.74 | 578741 |
| 2022-06-09 | 14.49 | $13.98 | 588026 |
| 2022-06-08 | 14.55 | $14.23 | 856400 |
| 2022-06-07 | 14.59 | $14.41 | 518148 |
| 2022-06-06 | 14.62 | $14.38 | 518400 |
| 2022-06-03 | 14.65 | $14.45 | 529500 |
| 2022-06-02 | 14.68 | $14.66 | 403016 |
| 2022-06-01 | 14.70 | $14.63 | 445200 |
| 2022-05-31 | 14.72 | $14.70 | 666532 |
| 2022-05-27 | 14.74 | $14.86 | 620714 |
| 2022-05-26 | 14.74 | $14.67 | 500200 |
| 2022-05-25 | 14.76 | $14.56 | 695517 |
| 2022-05-24 | 14.80 | $14.65 | 807037 |
| 2022-05-23 | 14.83 | $14.47 | 1.1M |
| 2022-05-20 | 14.89 | $14.10 | 1.7M |
| 2022-05-19 | 14.99 | $14.26 | 1.5M |
| 2022-05-18 | 15.08 | $14.30 | 6.6M |
| 2022-05-17 | 15.17 | $15.63 | 625700 |
| 2022-05-16 | 15.15 | $15.34 | 564602 |
| 2022-05-13 | 15.15 | $15.05 | 617200 |
| 2022-05-12 | 15.19 | $14.53 | 1.1M |
| 2022-05-11 | 15.28 | $14.78 | 663400 |
| 2022-05-10 | 15.36 | $14.90 | 588800 |
| 2022-05-09 | 15.43 | $14.74 | 766300 |
| 2022-05-06 | 15.52 | $15.40 | 554410 |
| 2022-05-05 | 15.54 | $15.35 | 677312 |
| 2022-05-04 | 15.57 | $15.69 | 563141 |
| 2022-05-03 | 15.57 | $15.34 | 511920 |
| 2022-05-02 | 15.60 | $14.74 | 762900 |
| 2022-04-29 | 15.70 | $15.07 | 429658 |
| 2022-04-28 | 15.76 | $15.42 | 421300 |
| 2022-04-27 | 15.79 | $15.26 | 598609 |
| 2022-04-26 | 15.84 | $15.28 | 649417 |
| 2022-04-25 | 15.89 | $15.73 | 829221 |
| 2022-04-22 | 15.89 | $15.74 | 516100 |
| 2022-04-21 | 15.89 | $16.20 | 554059 |
| 2022-04-20 | 15.84 | $16.30 | 490600 |
| 2022-04-19 | 15.77 | $15.87 | 577300 |
| 2022-04-18 | 15.75 | $16.30 | 534520 |
| 2022-04-14 | 15.67 | $16.30 | 523014 |
| 2022-04-13 | 15.59 | $16.19 | 486622 |
| 2022-04-12 | 15.52 | $15.89 | 423200 |
| 2022-04-11 | 15.46 | $15.76 | 641538 |
| 2022-04-08 | 15.42 | $15.50 | 366000 |
| 2022-04-07 | 15.40 | $15.25 | 543528 |
| 2022-04-06 | 15.40 | $15.58 | 433900 |
| 2022-04-05 | 15.36 | $15.51 | 587829 |
| 2022-04-04 | 15.33 | $15.70 | 460404 |
| 2022-04-01 | 15.27 | $15.73 | 425600 |
| 2022-03-31 | 15.21 | $15.52 | 702800 |
| 2022-03-30 | 15.16 | $15.08 | 402235 |
| 2022-03-29 | 15.16 | $15.73 | 646700 |
| 2022-03-28 | 15.09 | $15.45 | 884239 |
| 2022-03-25 | 15.04 | $15.43 | 405327 |
| 2022-03-24 | 14.98 | $15.24 | 373616 |
| 2022-03-23 | 14.94 | $15.16 | 265105 |
| 2022-03-22 | 14.90 | $15.29 | 317700 |
| 2022-03-21 | 14.85 | $15.10 | 596722 |
| 2022-03-18 | 14.81 | $15.03 | 562600 |
| 2022-03-17 | 14.77 | $15.09 | 345600 |
| 2022-03-16 | 14.73 | $14.96 | 396945 |
| 2022-03-15 | 14.69 | $14.78 | 305400 |
| 2022-03-14 | 14.67 | $14.82 | 348803 |
| 2022-03-11 | 14.65 | $14.89 | 268129 |
| 2022-03-10 | 14.61 | $14.78 | 326335 |
| 2022-03-09 | 14.58 | $14.79 | 473443 |
| 2022-03-08 | 14.55 | $14.77 | 432200 |
| 2022-03-07 | 14.52 | $14.65 | 472600 |
| 2022-03-04 | 14.49 | $14.88 | 352540 |
| 2022-03-03 | 14.45 | $14.84 | 317100 |
| 2022-03-02 | 14.40 | $14.84 | 456628 |
| 2022-03-01 | 14.36 | $14.58 | 711400 |
| 2022-02-28 | 14.34 | $14.65 | 635000 |
| 2022-02-25 | 14.31 | $14.30 | 398400 |
| 2022-02-24 | 14.32 | $14.11 | 776065 |
| 2022-02-23 | 14.34 | $13.89 | 644744 |
| 2022-02-22 | 14.39 | $14.14 | 710106 |
| 2022-02-18 | 14.42 | $14.64 | 433240 |
| 2022-02-17 | 14.40 | $14.61 | 418746 |
| 2022-02-16 | 14.38 | $14.64 | 356100 |
| 2022-02-15 | 14.35 | $14.60 | 520400 |
| 2022-02-14 | 14.33 | $14.10 | 513820 |
| 2022-02-11 | 14.36 | $14.06 | 678600 |
| 2022-02-10 | 14.41 | $14.13 | 1.1M |
| 2022-02-09 | 14.44 | $14.32 | 851822 |
| 2022-02-08 | 14.47 | $14.33 | 764200 |
| 2022-02-07 | 14.49 | $14.24 | 488700 |
| 2022-02-04 | 14.53 | $14.42 | 879642 |
| 2022-02-03 | 14.55 | $14.37 | 636300 |
| 2022-02-02 | 14.57 | $14.64 | 459400 |
| 2022-02-01 | 14.57 | $14.55 | 445426 |
| 2022-01-31 | 14.59 | $14.69 | 329035 |
| 2022-01-28 | 14.58 | $14.53 | 588340 |
| 2022-01-27 | 14.59 | $14.40 | 441633 |
| 2022-01-26 | 14.62 | $14.42 | 576100 |
| 2022-01-25 | 14.64 | $14.47 | 861200 |
| 2022-01-24 | 14.67 | $14.20 | 1.3M |
| 2022-01-21 | 14.72 | $14.22 | 678400 |
| 2022-01-20 | 14.77 | $14.32 | 466100 |
| 2022-01-19 | 14.82 | $14.57 | 511725 |
| 2022-01-18 | 14.83 | $14.89 | 346041 |
| 2022-01-14 | 14.82 | $15.02 | 359600 |
| 2022-01-13 | 14.78 | $15.03 | 368143 |
| 2022-01-12 | 14.74 | $15.04 | 436800 |
| 2022-01-11 | 14.70 | $14.96 | 371500 |
| 2022-01-10 | 14.66 | $14.90 | 493105 |
| 2022-01-07 | 14.63 | $14.75 | 245349 |
| 2022-01-06 | 14.61 | $14.65 | 439817 |
| 2022-01-05 | 14.60 | $14.59 | 344900 |
| 2022-01-04 | 14.60 | $14.75 | 474595 |
| 2022-01-03 | 14.59 | $14.75 | 457950 |
| 2021-12-31 | 14.58 | $14.54 | 585037 |
| 2021-12-30 | 14.59 | $14.48 | 424564 |
| 2021-12-29 | 14.60 | $14.91 | 442838 |
| 2021-12-28 | 14.58 | $14.90 | 463547 |
| 2021-12-27 | 14.55 | $14.98 | 631909 |
| 2021-12-23 | 14.52 | $14.75 | 306800 |
| 2021-12-22 | 14.52 | $14.70 | 450836 |
| 2021-12-21 | 14.52 | $14.48 | 580814 |
| 2021-12-20 | 14.55 | $13.86 | 947900 |
| 2021-12-17 | 14.65 | $14.07 | 2.7M |
| 2021-12-16 | 14.73 | $14.06 | 810737 |
| 2021-12-15 | 14.82 | $14.23 | 647900 |
| 2021-12-14 | 14.90 | $14.20 | 627102 |
| 2021-12-13 | 14.99 | $14.36 | 857300 |
| 2021-12-10 | 15.08 | $14.69 | 364900 |
| 2021-12-09 | 15.14 | $15.00 | 312241 |
| 2021-12-08 | 15.17 | $15.12 | 374200 |
| 2021-12-07 | 15.20 | $15.19 | 304900 |
| 2021-12-06 | 15.22 | $15.14 | 312141 |
| 2021-12-03 | 15.25 | $14.82 | 410518 |
| 2021-12-02 | 15.32 | $15.04 | 432700 |
| 2021-12-01 | 15.36 | $14.55 | 584419 |
| 2021-11-30 | 15.46 | $14.72 | 705530 |
| 2021-11-29 | 15.55 | $15.12 | 473219 |
| 2021-11-26 | 15.60 | $15.13 | 496217 |
| 2021-11-24 | 15.65 | $15.45 | 263600 |
| 2021-11-23 | 15.68 | $15.48 | 281800 |
| 2021-11-22 | 15.70 | $15.51 | 372400 |
| 2021-11-19 | 15.72 | $15.42 | 278604 |
| 2021-11-18 | 15.75 | $15.51 | 285546 |
| 2021-11-17 | 15.78 | $15.50 | 386200 |
| 2021-11-16 | 15.81 | $15.70 | 451317 |
| 2021-11-15 | 15.81 | $15.98 | 484132 |
| 2021-11-12 | 15.79 | $15.90 | 178113 |
| 2021-11-11 | 15.78 | $16.03 | 299702 |
| 2021-11-10 | 15.75 | $15.88 | 383100 |
| 2021-11-09 | 15.74 | $15.89 | 329061 |
| 2021-11-08 | 15.72 | $15.87 | 411000 |
| 2021-11-05 | 15.70 | $15.84 | 440700 |
| 2021-11-04 | 15.68 | $15.30 | 501782 |
| 2021-11-03 | 15.71 | $15.66 | 484105 |
| 2021-11-02 | 15.71 | $15.64 | 383247 |
| 2021-11-01 | 15.70 | $15.89 | 219800 |
| 2021-10-29 | 15.67 | $15.62 | 242319 |
| 2021-10-28 | 15.66 | $15.70 | 293103 |
| 2021-10-27 | 15.65 | $15.77 | 245736 |
| 2021-10-26 | 15.62 | $15.81 | 284815 |
| 2021-10-25 | 15.59 | $15.91 | 308300 |
| 2021-10-22 | 15.55 | $15.79 | 216500 |
| 2021-10-21 | 15.52 | $15.82 | 263400 |
| 2021-10-20 | 15.48 | $15.78 | 282500 |
| 2021-10-19 | 15.45 | $15.70 | 273549 |
| 2021-10-18 | 15.42 | $15.70 | 499504 |
| 2021-10-15 | 15.39 | $15.51 | 392800 |
| 2021-10-14 | 15.38 | $15.63 | 311524 |
| 2021-10-13 | 15.35 | $15.52 | 245400 |
| 2021-10-12 | 15.34 | $15.43 | 223300 |
| 2021-10-11 | 15.33 | $15.29 | 202300 |
| 2021-10-08 | 15.34 | $15.26 | 164111 |
| 2021-10-07 | 15.36 | $15.20 | 273717 |
| 2021-10-06 | 15.38 | $15.32 | 224900 |
| 2021-10-05 | 15.39 | $15.26 | 241700 |
| 2021-10-04 | 15.41 | $15.27 | 309600 |
| 2021-10-01 | 15.43 | $15.37 | 254200 |
| 2021-09-30 | 15.45 | $15.08 | 331728 |
| 2021-09-29 | 15.50 | $15.22 | 260700 |
| 2021-09-28 | 15.53 | $15.54 | 388143 |
| 2021-09-27 | 15.54 | $15.67 | 341705 |
| 2021-09-24 | 15.53 | $15.53 | 264865 |
| 2021-09-23 | 15.54 | $15.56 | 268600 |
| 2021-09-22 | 15.54 | $15.47 | 282100 |
| 2021-09-21 | 15.55 | $15.29 | 296657 |
| 2021-09-20 | 15.58 | $15.25 | 531735 |
| 2021-09-17 | 15.61 | $15.38 | 1.6M |
| 2021-09-16 | 15.62 | $15.55 | 405438 |
| 2021-09-15 | 15.62 | $15.61 | 255203 |
| 2021-09-14 | 15.61 | $15.49 | 245618 |
| 2021-09-13 | 15.61 | $15.62 | 370831 |
| 2021-09-10 | 15.59 | $15.45 | 309444 |
| 2021-09-09 | 15.59 | $15.72 | 424241 |
| 2021-09-08 | 15.56 | $15.66 | 394000 |
| 2021-09-07 | 15.52 | $15.80 | 384500 |
| 2021-09-03 | 15.47 | $15.86 | 265600 |
| 2021-09-02 | 15.41 | $15.85 | 324932 |
| 2021-09-01 | 15.34 | $15.78 | 449004 |
| 2021-08-31 | 15.27 | $15.78 | 408800 |
| 2021-08-30 | 15.20 | $15.69 | 642400 |
| 2021-08-27 | 15.12 | $15.59 | 299444 |
| 2021-08-26 | 15.06 | $15.30 | 263701 |
| 2021-08-25 | 15.02 | $15.47 | 296725 |
| 2021-08-24 | 14.97 | $15.43 | 356300 |
| 2021-08-23 | 14.92 | $15.37 | 565800 |
| 2021-08-20 | 14.87 | $15.14 | 565227 |
| 2021-08-19 | 14.85 | $14.90 | 620300 |
| 2021-08-18 | 14.85 | $15.10 | 878314 |
| 2021-08-17 | 14.83 | $15.12 | 467124 |
| 2021-08-16 | 14.81 | $15.12 | 1.2M |
| 2021-08-13 | 14.78 | $14.81 | 244966 |
| 2021-08-12 | 14.78 | $14.67 | 369323 |
| 2021-08-11 | 14.80 | $14.72 | 277700 |
| 2021-08-10 | 14.82 | $14.79 | 399800 |
| 2021-08-09 | 14.83 | $14.57 | 363400 |
| 2021-08-06 | 14.86 | $14.63 | 267305 |
| 2021-08-05 | 14.89 | $14.56 | 375828 |
| 2021-08-04 | 14.93 | $14.40 | 453343 |
| 2021-08-03 | 14.98 | $14.52 | 575216 |
| 2021-08-02 | 15.02 | $14.62 | 1.0M |
| 2021-07-30 | 15.05 | $15.08 | 478209 |
| 2021-07-29 | 15.04 | $15.37 | 580200 |
| 2021-07-28 | 15.00 | $15.31 | 340800 |
| 2021-07-27 | 14.96 | $15.17 | 241538 |
| 2021-07-26 | 14.94 | $15.23 | 370400 |
| 2021-07-23 | 14.90 | $15.06 | 245700 |
| 2021-07-22 | 14.89 | $14.90 | 272124 |
| 2021-07-21 | 14.89 | $15.03 | 477500 |
| 2021-07-20 | 14.88 | $14.95 | 688413 |
| 2021-07-19 | 14.87 | $14.57 | 575105 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
4.45
2026-07-16
Close Price
$4.70
Vol: 369613
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.54
Average
9.07
Maximum
16.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.45 | $4.70 | 369613 |
| 2026-07-15 | 4.40 | $4.57 | 624800 |
| 2026-07-14 | 4.38 | $4.46 | 350400 |
| 2026-07-13 | 4.38 | $4.34 | 368732 |
| 2026-07-10 | 4.41 | $4.43 | 400900 |
| 2026-07-09 | 4.42 | $4.43 | 304900 |
| 2026-07-08 | 4.44 | $4.36 | 348246 |
| 2026-07-07 | 4.47 | $4.43 | 337300 |
| 2026-07-06 | 4.49 | $4.53 | 420236 |
| 2026-07-02 | 4.50 | $4.52 | 313434 |
| 2026-07-01 | 4.51 | $4.53 | 494014 |
| 2026-06-30 | 4.53 | $4.50 | 637734 |
| 2026-06-29 | 4.55 | $4.54 | 431200 |
| 2026-06-26 | 4.57 | $4.51 | 1.3M |
| 2026-06-25 | 4.60 | $4.43 | 818935 |
| 2026-06-24 | 4.65 | $4.47 | 549500 |
| 2026-06-23 | 4.70 | $4.55 | 474700 |
| 2026-06-22 | 4.74 | $4.52 | 442144 |
| 2026-06-18 | 4.79 | $4.62 | 485336 |
| 2026-06-17 | 4.84 | $4.61 | 567600 |
| 2026-06-16 | 4.89 | $4.88 | 396600 |
| 2026-06-15 | 4.90 | $4.80 | 368000 |
| 2026-06-12 | 4.92 | $4.93 | 426673 |
| 2026-06-11 | 4.92 | $4.96 | 301200 |
| 2026-06-10 | 4.91 | $4.97 | 254649 |
| 2026-06-09 | 4.91 | $4.97 | 401610 |
| 2026-06-08 | 4.90 | $4.81 | 427700 |
| 2026-06-05 | 4.92 | $4.99 | 369500 |
| 2026-06-04 | 4.90 | $5.05 | 575434 |
| 2026-06-03 | 4.88 | $4.89 | 462100 |
| 2026-06-02 | 4.88 | $5.03 | 436929 |
| 2026-06-01 | 4.85 | $4.93 | 407700 |
| 2026-05-29 | 4.84 | $4.94 | 316900 |
| 2026-05-28 | 4.83 | $4.98 | 302250 |
| 2026-05-27 | 4.81 | $4.92 | 300541 |
| 2026-05-26 | 4.80 | $4.87 | 353008 |
| 2026-05-22 | 4.79 | $4.78 | 318919 |
| 2026-05-21 | 4.81 | $4.88 | 517500 |
| 2026-05-20 | 4.80 | $4.80 | 563125 |
| 2026-05-19 | 4.82 | $4.69 | 355100 |
| 2026-05-18 | 4.86 | $4.64 | 382500 |
| 2026-05-15 | 4.91 | $4.60 | 372517 |
| 2026-05-14 | 4.99 | $4.72 | 381801 |
| 2026-05-13 | 5.05 | $4.76 | 618628 |
| 2026-05-12 | 5.12 | $4.86 | 601239 |
| 2026-05-11 | 5.17 | $4.86 | 598403 |
| 2026-05-08 | 5.23 | $5.14 | 527400 |
| 2026-05-07 | 5.25 | $5.05 | 517161 |
| 2026-05-06 | 5.28 | $5.22 | 389001 |
| 2026-05-05 | 5.29 | $5.20 | 341504 |
| 2026-05-04 | 5.29 | $5.24 | 289300 |
| 2026-05-01 | 5.29 | $5.29 | 307244 |
| 2026-04-30 | 5.28 | $5.23 | 257207 |
| 2026-04-29 | 5.28 | $5.18 | 356506 |
| 2026-04-28 | 5.29 | $5.34 | 287800 |
| 2026-04-27 | 5.26 | $5.33 | 299100 |
| 2026-04-24 | 5.24 | $5.26 | 370700 |
| 2026-04-23 | 5.22 | $5.20 | 323600 |
| 2026-04-22 | 5.21 | $5.33 | 294100 |
| 2026-04-21 | 5.17 | $5.29 | 269100 |
| 2026-04-20 | 5.14 | $5.38 | 280043 |
| 2026-04-17 | 5.08 | $5.30 | 430820 |
| 2026-04-16 | 5.03 | $5.15 | 344291 |
| 2026-04-15 | 4.99 | $5.27 | 446268 |
| 2026-04-14 | 4.93 | $5.17 | 339748 |
| 2026-04-13 | 4.88 | $5.09 | 288429 |
| 2026-04-10 | 4.84 | $5.02 | 339836 |
| 2026-04-09 | 4.81 | $5.02 | 344918 |
| 2026-04-08 | 4.77 | $4.93 | 232419 |
| 2026-04-07 | 4.75 | $4.78 | 475400 |
| 2026-04-06 | 4.75 | $4.78 | 306000 |
| 2026-04-02 | 4.75 | $4.76 | 496348 |
| 2026-04-01 | 4.76 | $4.72 | 532344 |
| 2026-03-31 | 4.79 | $4.80 | 551300 |
| 2026-03-30 | 4.79 | $4.85 | 749706 |
| 2026-03-27 | 4.79 | $4.76 | 542980 |
| 2026-03-26 | 4.81 | $4.87 | 312600 |
| 2026-03-25 | 4.81 | $4.84 | 302100 |
| 2026-03-24 | 4.82 | $4.73 | 341400 |
| 2026-03-23 | 4.85 | $4.82 | 573300 |
| 2026-03-20 | 4.87 | $4.70 | 830236 |
| 2026-03-19 | 4.91 | $4.83 | 328936 |
| 2026-03-18 | 4.94 | $4.80 | 476100 |
| 2026-03-17 | 4.97 | $4.88 | 396885 |
| 2026-03-16 | 5.00 | $4.84 | 372019 |
| 2026-03-13 | 5.04 | $4.86 | 578648 |
| 2026-03-12 | 5.08 | $4.96 | 304000 |
| 2026-03-11 | 5.11 | $5.03 | 325963 |
| 2026-03-10 | 5.13 | $5.05 | 364721 |
| 2026-03-09 | 5.15 | $5.06 | 577700 |
| 2026-03-06 | 5.16 | $5.13 | 442337 |
| 2026-03-05 | 5.17 | $5.21 | 354200 |
| 2026-03-04 | 5.16 | $5.21 | 346900 |
| 2026-03-03 | 5.15 | $5.16 | 399149 |
| 2026-03-02 | 5.14 | $5.20 | 773000 |
| 2026-02-27 | 5.13 | $5.02 | 460500 |
| 2026-02-26 | 5.15 | $5.12 | 322300 |
| 2026-02-25 | 5.16 | $5.09 | 273553 |
| 2026-02-24 | 5.17 | $5.02 | 443700 |
| 2026-02-23 | 5.20 | $4.96 | 578159 |
| 2026-02-20 | 5.24 | $5.10 | 408749 |
| 2026-02-19 | 5.26 | $5.12 | 378800 |
| 2026-02-18 | 5.28 | $5.15 | 531670 |
| 2026-02-17 | 5.30 | $5.21 | 537005 |
| 2026-02-13 | 5.31 | $5.17 | 828900 |
| 2026-02-12 | 5.33 | $5.28 | 479737 |
| 2026-02-11 | 5.32 | $5.57 | 1.1M |
| 2026-02-10 | 5.25 | $5.71 | 2.1M |
| 2026-02-09 | 5.15 | $5.11 | 582423 |
| 2026-02-06 | 5.15 | $5.20 | 535600 |
| 2026-02-05 | 5.13 | $5.12 | 538800 |
| 2026-02-04 | 5.12 | $5.33 | 381156 |
| 2026-02-03 | 5.07 | $5.24 | 501900 |
| 2026-02-02 | 5.03 | $5.22 | 771124 |
| 2026-01-30 | 4.99 | $5.21 | 864800 |
| 2026-01-29 | 4.94 | $5.19 | 638800 |
| 2026-01-28 | 4.89 | $4.96 | 785600 |
| 2026-01-27 | 4.88 | $4.91 | 320500 |
| 2026-01-26 | 4.88 | $4.81 | 277200 |
| 2026-01-23 | 4.90 | $4.85 | 443900 |
| 2026-01-22 | 4.92 | $4.86 | 412344 |
| 2026-01-21 | 4.94 | $4.94 | 409900 |
| 2026-01-20 | 4.94 | $4.90 | 536600 |
| 2026-01-16 | 4.95 | $5.11 | 437750 |
| 2026-01-15 | 4.92 | $5.09 | 680401 |
| 2026-01-14 | 4.89 | $4.97 | 462020 |
| 2026-01-13 | 4.88 | $4.91 | 646200 |
| 2026-01-12 | 4.89 | $4.97 | 417000 |
| 2026-01-09 | 4.88 | $5.01 | 547700 |
| 2026-01-08 | 4.86 | $4.84 | 535501 |
| 2026-01-07 | 4.87 | $4.71 | 710771 |
| 2026-01-06 | 4.91 | $4.69 | 546035 |
| 2026-01-05 | 4.97 | $4.66 | 826394 |
| 2026-01-02 | 5.04 | $4.73 | 560303 |
| 2025-12-31 | 5.11 | $4.78 | 1.1M |
| 2025-12-30 | 5.17 | $4.94 | 790246 |
| 2025-12-29 | 5.22 | $4.99 | 503800 |
| 2025-12-26 | 5.26 | $5.04 | 355000 |
| 2025-12-24 | 5.30 | $5.09 | 416300 |
| 2025-12-23 | 5.33 | $5.09 | 515114 |
| 2025-12-22 | 5.36 | $5.24 | 661613 |
| 2025-12-19 | 5.37 | $5.32 | 1.3M |
| 2025-12-18 | 5.36 | $5.35 | 632526 |
| 2025-12-17 | 5.35 | $5.35 | 705316 |
| 2025-12-16 | 5.33 | $5.37 | 711800 |
| 2025-12-15 | 5.30 | $5.42 | 1.5M |
| 2025-12-12 | 5.25 | $5.21 | 353852 |
| 2025-12-11 | 5.24 | $5.20 | 374354 |
| 2025-12-10 | 5.24 | $5.20 | 408200 |
| 2025-12-09 | 5.22 | $5.19 | 282300 |
| 2025-12-08 | 5.21 | $5.13 | 398191 |
| 2025-12-05 | 5.21 | $5.10 | 462600 |
| 2025-12-04 | 5.22 | $5.15 | 398615 |
| 2025-12-03 | 5.21 | $5.30 | 476600 |
| 2025-12-02 | 5.17 | $5.21 | 385140 |
| 2025-12-01 | 5.14 | $5.24 | 364700 |
| 2025-11-28 | 5.10 | $5.30 | 284100 |
| 2025-11-26 | 5.03 | $5.24 | 484547 |
| 2025-11-25 | 4.97 | $5.25 | 644619 |
| 2025-11-24 | 4.90 | $4.98 | 404795 |
| 2025-11-21 | 4.87 | $4.97 | 397500 |
| 2025-11-20 | 4.84 | $4.78 | 366911 |
| 2025-11-19 | 4.84 | $4.86 | 351098 |
| 2025-11-18 | 4.83 | $4.90 | 474901 |
| 2025-11-17 | 4.81 | $4.86 | 448300 |
| 2025-11-14 | 4.79 | $4.93 | 526408 |
| 2025-11-13 | 4.75 | $4.87 | 437200 |
| 2025-11-12 | 4.71 | $4.91 | 421910 |
| 2025-11-11 | 4.67 | $4.91 | 493428 |
| 2025-11-10 | 4.61 | $4.76 | 948904 |
| 2025-11-07 | 4.58 | $5.06 | 1.4M |
| 2025-11-06 | 4.48 | $4.49 | 319544 |
| 2025-11-05 | 4.48 | $4.62 | 363700 |
| 2025-11-04 | 4.46 | $4.39 | 346100 |
| 2025-11-03 | 4.48 | $4.39 | 331900 |
| 2025-10-31 | 4.51 | $4.46 | 341800 |
| 2025-10-30 | 4.52 | $4.41 | 215111 |
| 2025-10-29 | 4.55 | $4.43 | 334200 |
| 2025-10-28 | 4.58 | $4.51 | 320645 |
| 2025-10-27 | 4.60 | $4.63 | 260231 |
| 2025-10-24 | 4.59 | $4.64 | 352078 |
| 2025-10-23 | 4.58 | $4.69 | 376400 |
| 2025-10-22 | 4.56 | $4.70 | 287515 |
| 2025-10-21 | 4.54 | $4.61 | 256545 |
| 2025-10-20 | 4.53 | $4.62 | 367100 |
| 2025-10-17 | 4.52 | $4.48 | 264415 |
| 2025-10-16 | 4.53 | $4.48 | 403400 |
| 2025-10-15 | 4.55 | $4.64 | 501000 |
| 2025-10-14 | 4.54 | $4.62 | 384019 |
| 2025-10-13 | 4.53 | $4.46 | 250160 |
| 2025-10-10 | 4.56 | $4.41 | 348349 |
| 2025-10-09 | 4.59 | $4.43 | 473723 |
| 2025-10-08 | 4.63 | $4.54 | 202600 |
| 2025-10-07 | 4.66 | $4.58 | 399600 |
| 2025-10-06 | 4.68 | $4.60 | 414900 |
| 2025-10-03 | 4.69 | $4.68 | 267833 |
| 2025-10-02 | 4.70 | $4.60 | 371153 |
| 2025-10-01 | 4.72 | $4.51 | 345500 |
| 2025-09-30 | 4.76 | $4.51 | 848500 |
| 2025-09-29 | 4.82 | $4.75 | 641900 |
| 2025-09-26 | 4.82 | $4.77 | 378348 |
| 2025-09-25 | 4.83 | $4.75 | 250800 |
| 2025-09-24 | 4.84 | $4.78 | 377200 |
| 2025-09-23 | 4.85 | $4.77 | 249127 |
| 2025-09-22 | 4.85 | $4.77 | 390400 |
| 2025-09-19 | 4.86 | $4.80 | 716936 |
| 2025-09-18 | 4.87 | $4.83 | 356516 |
| 2025-09-17 | 4.86 | $4.79 | 296250 |
| 2025-09-16 | 4.87 | $4.78 | 313700 |
| 2025-09-15 | 4.87 | $4.83 | 292602 |
| 2025-09-12 | 4.87 | $4.83 | 226002 |
| 2025-09-11 | 4.87 | $4.81 | 319802 |
| 2025-09-10 | 4.86 | $4.85 | 312276 |
| 2025-09-09 | 4.85 | $4.86 | 336300 |
| 2025-09-08 | 4.84 | $4.93 | 798514 |
| 2025-09-05 | 4.80 | $5.13 | 594800 |
| 2025-09-04 | 4.72 | $5.02 | 568100 |
| 2025-09-03 | 4.65 | $4.90 | 456930 |
| 2025-09-02 | 4.59 | $4.69 | 679604 |
| 2025-08-29 | 4.56 | $4.72 | 347004 |
| 2025-08-28 | 4.53 | $4.67 | 399700 |
| 2025-08-27 | 4.50 | $4.63 | 301900 |
| 2025-08-26 | 4.47 | $4.60 | 235980 |
| 2025-08-25 | 4.44 | $4.55 | 288200 |
| 2025-08-22 | 4.43 | $4.66 | 668100 |
| 2025-08-21 | 4.38 | $4.36 | 369710 |
| 2025-08-20 | 4.39 | $4.51 | 261249 |
| 2025-08-19 | 4.38 | $4.46 | 288300 |
| 2025-08-18 | 4.37 | $4.38 | 553328 |
| 2025-08-15 | 4.38 | $4.50 | 291734 |
| 2025-08-14 | 4.36 | $4.52 | 387834 |
| 2025-08-13 | 4.34 | $4.53 | 438600 |
| 2025-08-12 | 4.31 | $4.40 | 751659 |
| 2025-08-11 | 4.31 | $4.16 | 528100 |
| 2025-08-08 | 4.35 | $4.33 | 508837 |
| 2025-08-07 | 4.37 | $4.45 | 729515 |
| 2025-08-06 | 4.37 | $4.14 | 750700 |
| 2025-08-05 | 4.43 | $4.16 | 1.1M |
| 2025-08-04 | 4.50 | $4.52 | 304330 |
| 2025-08-01 | 4.51 | $4.44 | 686480 |
| 2025-07-31 | 4.54 | $4.47 | 345300 |
| 2025-07-30 | 4.56 | $4.49 | 321400 |
| 2025-07-29 | 4.58 | $4.59 | 273100 |
| 2025-07-28 | 4.59 | $4.59 | 294900 |
| 2025-07-25 | 4.59 | $4.66 | 216506 |
| 2025-07-24 | 4.59 | $4.59 | 249219 |
| 2025-07-23 | 4.59 | $4.61 | 377300 |
| 2025-07-22 | 4.60 | $4.55 | 370125 |
| 2025-07-21 | 4.62 | $4.48 | 447228 |
| 2025-07-18 | 4.66 | $4.43 | 524346 |
| 2025-07-17 | 4.71 | $4.51 | 390000 |
| 2025-07-16 | 4.76 | $4.54 | 448666 |
| 2025-07-15 | 4.80 | $4.65 | 541873 |
| 2025-07-14 | 4.83 | $4.72 | 319400 |
| 2025-07-11 | 4.86 | $4.74 | 343504 |
| 2025-07-10 | 4.88 | $4.84 | 254500 |
| 2025-07-09 | 4.88 | $4.81 | 352236 |
| 2025-07-08 | 4.89 | $4.74 | 430125 |
| 2025-07-07 | 4.92 | $4.70 | 497942 |
| 2025-07-03 | 4.95 | $4.94 | 200000 |
| 2025-07-02 | 4.95 | $4.92 | 372900 |
| 2025-07-01 | 4.94 | $4.80 | 424445 |
| 2025-06-30 | 4.96 | $4.77 | 545721 |
| 2025-06-27 | 4.99 | $4.93 | 691717 |
| 2025-06-26 | 4.99 | $5.00 | 511900 |
| 2025-06-25 | 4.97 | $4.94 | 383417 |
| 2025-06-24 | 4.96 | $4.99 | 510517 |
| 2025-06-23 | 4.94 | $4.93 | 367727 |
| 2025-06-20 | 4.92 | $4.85 | 1.1M |
| 2025-06-18 | 4.93 | $4.83 | 476800 |
| 2025-06-17 | 4.93 | $4.81 | 580213 |
| 2025-06-16 | 4.94 | $4.85 | 574442 |
| 2025-06-13 | 4.94 | $4.92 | 433634 |
| 2025-06-12 | 4.92 | $5.07 | 328548 |
| 2025-06-11 | 4.87 | $5.05 | 461525 |
| 2025-06-10 | 4.82 | $4.94 | 393479 |
| 2025-06-09 | 4.78 | $4.88 | 373416 |
| 2025-06-06 | 4.74 | $4.79 | 365705 |
| 2025-06-05 | 4.72 | $4.67 | 332307 |
| 2025-06-04 | 4.71 | $4.68 | 366800 |
| 2025-06-03 | 4.71 | $4.69 | 459400 |
| 2025-06-02 | 4.70 | $4.56 | 434137 |
| 2025-05-30 | 4.72 | $4.61 | 359600 |
| 2025-05-29 | 4.72 | $4.65 | 279503 |
| 2025-05-28 | 4.72 | $4.61 | 223432 |
| 2025-05-27 | 4.73 | $4.67 | 477900 |
| 2025-05-23 | 4.72 | $4.52 | 599200 |
| 2025-05-22 | 4.74 | $4.57 | 579231 |
| 2025-05-21 | 4.76 | $4.58 | 431215 |
| 2025-05-20 | 4.77 | $4.78 | 266687 |
| 2025-05-19 | 4.75 | $4.90 | 467200 |
| 2025-05-16 | 4.69 | $4.82 | 403212 |
| 2025-05-15 | 4.64 | $4.80 | 637800 |
| 2025-05-14 | 4.58 | $4.80 | 930742 |
| 2025-05-13 | 4.52 | $4.94 | 575700 |
| 2025-05-12 | 4.41 | $4.94 | 617674 |
| 2025-05-09 | 4.29 | $4.84 | 529216 |
| 2025-05-08 | 4.16 | $4.82 | 817105 |
| 2025-05-07 | 4.02 | $4.68 | 1.5M |
| 2025-05-06 | 3.89 | $4.12 | 460003 |
| 2025-05-05 | 3.86 | $4.17 | 347146 |
| 2025-05-02 | 3.81 | $4.14 | 418921 |
| 2025-05-01 | 3.76 | $4.08 | 386522 |
| 2025-04-30 | 3.71 | $4.07 | 430335 |
| 2025-04-29 | 3.66 | $4.02 | 769100 |
| 2025-04-28 | 3.62 | $3.92 | 454546 |
| 2025-04-25 | 3.59 | $3.83 | 392200 |
| 2025-04-24 | 3.57 | $3.82 | 234822 |
| 2025-04-23 | 3.56 | $3.77 | 440800 |
| 2025-04-22 | 3.56 | $3.89 | 747157 |
| 2025-04-21 | 3.54 | $3.56 | 557545 |
| 2025-04-17 | 3.58 | $3.60 | 802994 |
| 2025-04-16 | 3.63 | $3.50 | 633424 |
| 2025-04-15 | 3.71 | $3.66 | 847965 |
| 2025-04-14 | 3.77 | $3.68 | 783308 |
| 2025-04-11 | 3.83 | $3.56 | 743300 |
| 2025-04-10 | 3.94 | $3.65 | 772818 |
| 2025-04-09 | 4.04 | $3.83 | 1.4M |
| 2025-04-08 | 4.12 | $3.59 | 1.4M |
| 2025-04-07 | 4.28 | $3.80 | 1.1M |
| 2025-04-04 | 4.41 | $4.04 | 1.0M |
| 2025-04-03 | 4.51 | $4.26 | 758400 |
| 2025-04-02 | 4.59 | $4.46 | 565914 |
| 2025-04-01 | 4.64 | $4.54 | 746231 |
| 2025-03-31 | 4.68 | $4.63 | 547100 |
| 2025-03-28 | 4.70 | $4.70 | 818134 |
| 2025-03-27 | 4.72 | $4.78 | 493451 |
| 2025-03-26 | 4.73 | $4.77 | 549300 |
| 2025-03-25 | 4.74 | $4.76 | 356500 |
| 2025-03-24 | 4.75 | $4.81 | 500202 |
| 2025-03-21 | 4.76 | $4.90 | 830005 |
| 2025-03-20 | 4.75 | $4.92 | 417200 |
| 2025-03-19 | 4.73 | $4.96 | 351697 |
| 2025-03-18 | 4.70 | $4.94 | 442855 |
| 2025-03-17 | 4.68 | $4.96 | 346600 |
| 2025-03-14 | 4.65 | $4.85 | 525200 |
| 2025-03-13 | 4.64 | $4.70 | 654000 |
| 2025-03-12 | 4.66 | $4.76 | 415802 |
| 2025-03-11 | 4.67 | $4.72 | 499041 |
| 2025-03-10 | 4.70 | $4.81 | 458269 |
| 2025-03-07 | 4.71 | $4.92 | 342400 |
| 2025-03-06 | 4.70 | $4.78 | 366046 |
| 2025-03-05 | 4.72 | $4.73 | 415921 |
| 2025-03-04 | 4.76 | $4.77 | 662354 |
| 2025-03-03 | 4.80 | $4.70 | 892718 |
| 2025-02-28 | 4.86 | $4.89 | 674216 |
| 2025-02-27 | 4.89 | $4.79 | 685963 |
| 2025-02-26 | 4.95 | $4.86 | 343548 |
| 2025-02-25 | 5.01 | $4.88 | 621700 |
| 2025-02-24 | 5.08 | $4.90 | 695346 |
| 2025-02-21 | 5.15 | $4.96 | 753400 |
| 2025-02-20 | 5.23 | $4.99 | 697398 |
| 2025-02-19 | 5.31 | $5.10 | 925143 |
| 2025-02-18 | 5.38 | $5.05 | 1.3M |
| 2025-02-14 | 5.48 | $5.07 | 955801 |
| 2025-02-13 | 5.59 | $5.08 | 1.8M |
| 2025-02-12 | 5.71 | $5.35 | 2.4M |
| 2025-02-11 | 5.80 | $6.09 | 713538 |
| 2025-02-10 | 5.75 | $5.95 | 592300 |
| 2025-02-07 | 5.72 | $5.97 | 443334 |
| 2025-02-06 | 5.68 | $5.98 | 355700 |
| 2025-02-05 | 5.64 | $5.86 | 428500 |
| 2025-02-04 | 5.61 | $5.85 | 407837 |
| 2025-02-03 | 5.58 | $5.68 | 631900 |
| 2025-01-31 | 5.59 | $5.66 | 468600 |
| 2025-01-30 | 5.60 | $5.75 | 423000 |
| 2025-01-29 | 5.60 | $5.64 | 551100 |
| 2025-01-28 | 5.62 | $5.70 | 418541 |
| 2025-01-27 | 5.63 | $5.83 | 376903 |
| 2025-01-24 | 5.62 | $5.75 | 335900 |
| 2025-01-23 | 5.62 | $5.68 | 421149 |
| 2025-01-22 | 5.65 | $5.73 | 412951 |
| 2025-01-21 | 5.66 | $5.92 | 464676 |
| 2025-01-17 | 5.64 | $5.93 | 504836 |
| 2025-01-16 | 5.62 | $5.81 | 385300 |
| 2025-01-15 | 5.63 | $5.67 | 679304 |
| 2025-01-14 | 5.66 | $5.64 | 671200 |
| 2025-01-13 | 5.71 | $5.43 | 480400 |
| 2025-01-10 | 5.81 | $5.44 | 884006 |
| 2025-01-08 | 5.93 | $5.71 | 630516 |
| 2025-01-07 | 6.01 | $5.91 | 463944 |
| 2025-01-06 | 6.07 | $6.08 | 557800 |
| 2025-01-03 | 6.10 | $6.18 | 495237 |
| 2025-01-02 | 6.12 | $5.95 | 591795 |
| 2024-12-31 | 6.19 | $5.89 | 827070 |
| 2024-12-30 | 6.28 | $6.03 | 1.2M |
| 2024-12-27 | 6.36 | $6.11 | 843400 |
| 2024-12-26 | 6.44 | $6.22 | 719447 |
| 2024-12-24 | 6.51 | $6.31 | 321400 |
| 2024-12-23 | 6.58 | $6.23 | 708083 |
| 2024-12-20 | 6.67 | $6.39 | 3.7M |
| 2024-12-19 | 6.74 | $6.12 | 872130 |
| 2024-12-18 | 6.88 | $6.21 | 1.3M |
| 2024-12-17 | 7.03 | $6.57 | 1.3M |
| 2024-12-16 | 7.13 | $6.83 | 1.3M |
| 2024-12-13 | 7.18 | $7.19 | 380275 |
| 2024-12-12 | 7.17 | $7.17 | 491700 |
| 2024-12-11 | 7.16 | $7.13 | 232556 |
| 2024-12-10 | 7.15 | $7.13 | 317555 |
| 2024-12-09 | 7.15 | $7.11 | 307100 |
| 2024-12-06 | 7.14 | $7.06 | 250301 |
| 2024-12-05 | 7.15 | $6.98 | 309584 |
| 2024-12-04 | 7.17 | $7.08 | 288016 |
| 2024-12-03 | 7.18 | $7.03 | 406801 |
| 2024-12-02 | 7.20 | $7.08 | 458533 |
| 2024-11-29 | 7.20 | $7.22 | 179200 |
| 2024-11-27 | 7.18 | $7.29 | 546545 |
| 2024-11-26 | 7.14 | $7.22 | 354280 |
| 2024-11-25 | 7.11 | $7.29 | 532628 |
| 2024-11-22 | 7.05 | $7.12 | 252200 |
| 2024-11-21 | 7.03 | $7.16 | 475050 |
| 2024-11-20 | 6.98 | $7.10 | 300508 |
| 2024-11-19 | 6.95 | $7.13 | 321200 |
| 2024-11-18 | 6.90 | $6.98 | 423918 |
| 2024-11-15 | 6.87 | $6.90 | 351339 |
| 2024-11-14 | 6.86 | $6.99 | 437712 |
| 2024-11-13 | 6.82 | $7.12 | 335300 |
| 2024-11-12 | 6.75 | $6.99 | 382428 |
| 2024-11-11 | 6.70 | $7.21 | 459900 |
| 2024-11-08 | 6.60 | $7.24 | 719320 |
| 2024-11-07 | 6.47 | $7.15 | 1.3M |
| 2024-11-06 | 6.33 | $6.49 | 625000 |
| 2024-11-05 | 6.32 | $6.32 | 378100 |
| 2024-11-04 | 6.34 | $6.30 | 511297 |
| 2024-11-01 | 6.38 | $6.33 | 394611 |
| 2024-10-31 | 6.41 | $6.35 | 444127 |
| 2024-10-30 | 6.44 | $6.47 | 281233 |
| 2024-10-29 | 6.45 | $6.41 | 412333 |
| 2024-10-28 | 6.48 | $6.46 | 298344 |
| 2024-10-25 | 6.51 | $6.45 | 275220 |
| 2024-10-24 | 6.54 | $6.59 | 274147 |
| 2024-10-23 | 6.55 | $6.55 | 398640 |
| 2024-10-22 | 6.57 | $6.56 | 258800 |
| 2024-10-21 | 6.59 | $6.58 | 384301 |
| 2024-10-18 | 6.62 | $6.71 | 281800 |
| 2024-10-17 | 6.62 | $6.67 | 378900 |
| 2024-10-16 | 6.63 | $6.79 | 400400 |
| 2024-10-15 | 6.61 | $6.61 | 594642 |
| 2024-10-14 | 6.64 | $6.60 | 530756 |
| 2024-10-11 | 6.67 | $6.47 | 528808 |
| 2024-10-10 | 6.73 | $6.49 | 424413 |
| 2024-10-09 | 6.80 | $6.56 | 336100 |
| 2024-10-08 | 6.87 | $6.64 | 371858 |
| 2024-10-07 | 6.94 | $6.63 | 505682 |
| 2024-10-04 | 7.01 | $6.79 | 439253 |
| 2024-10-03 | 7.07 | $6.75 | 408747 |
| 2024-10-02 | 7.14 | $6.70 | 551299 |
| 2024-10-01 | 7.24 | $6.80 | 765455 |
| 2024-09-30 | 7.33 | $7.00 | 1.0M |
| 2024-09-27 | 7.39 | $7.31 | 550213 |
| 2024-09-26 | 7.40 | $7.31 | 352700 |
| 2024-09-25 | 7.41 | $7.17 | 560200 |
| 2024-09-24 | 7.44 | $7.36 | 336100 |
| 2024-09-23 | 7.44 | $7.31 | 302814 |
| 2024-09-20 | 7.46 | $7.37 | 1.3M |
| 2024-09-19 | 7.46 | $7.81 | 380620 |
| 2024-09-18 | 7.37 | $7.66 | 326066 |
| 2024-09-17 | 7.29 | $7.60 | 441200 |
| 2024-09-16 | 7.21 | $7.60 | 465100 |
| 2024-09-13 | 7.12 | $7.54 | 420300 |
| 2024-09-12 | 7.03 | $7.24 | 333331 |
| 2024-09-11 | 6.99 | $7.01 | 387000 |
| 2024-09-10 | 6.99 | $7.06 | 338419 |
| 2024-09-09 | 6.97 | $7.01 | 398800 |
| 2024-09-06 | 6.97 | $7.00 | 491500 |
| 2024-09-05 | 6.97 | $6.96 | 396138 |
| 2024-09-04 | 6.98 | $6.94 | 596964 |
| 2024-09-03 | 6.99 | $7.06 | 576700 |
| 2024-08-30 | 6.98 | $7.06 | 288485 |
| 2024-08-29 | 6.97 | $7.14 | 342229 |
| 2024-08-28 | 6.94 | $7.09 | 266716 |
| 2024-08-27 | 6.92 | $7.08 | 322692 |
| 2024-08-26 | 6.89 | $7.15 | 302100 |
| 2024-08-23 | 6.85 | $7.02 | 411500 |
| 2024-08-22 | 6.83 | $6.82 | 268860 |
| 2024-08-21 | 6.85 | $6.87 | 246828 |
| 2024-08-20 | 6.86 | $6.82 | 241898 |
| 2024-08-19 | 6.89 | $6.94 | 278888 |
| 2024-08-16 | 6.89 | $6.84 | 476000 |
| 2024-08-15 | 6.92 | $6.80 | 428450 |
| 2024-08-14 | 6.96 | $6.75 | 457150 |
| 2024-08-13 | 7.02 | $6.84 | 381807 |
| 2024-08-12 | 7.07 | $6.63 | 604080 |
| 2024-08-09 | 7.17 | $6.79 | 505200 |
| 2024-08-08 | 7.26 | $6.85 | 653500 |
| 2024-08-07 | 7.35 | $6.87 | 607000 |
| 2024-08-06 | 7.44 | $6.75 | 1.0M |
| 2024-08-05 | 7.58 | $6.96 | 907758 |
| 2024-08-02 | 7.69 | $7.39 | 422442 |
| 2024-08-01 | 7.73 | $7.61 | 430422 |
| 2024-07-31 | 7.73 | $7.73 | 384017 |
| 2024-07-30 | 7.71 | $7.81 | 395117 |
| 2024-07-29 | 7.66 | $7.68 | 382500 |
| 2024-07-26 | 7.63 | $7.74 | 330419 |
| 2024-07-25 | 7.58 | $7.57 | 366624 |
| 2024-07-24 | 7.55 | $7.41 | 565431 |
| 2024-07-23 | 7.56 | $7.92 | 631835 |
| 2024-07-22 | 7.45 | $7.66 | 350800 |
| 2024-07-19 | 7.39 | $7.61 | 407324 |
| 2024-07-18 | 7.32 | $7.63 | 640739 |
| 2024-07-17 | 7.24 | $7.60 | 805899 |
| 2024-07-16 | 7.14 | $7.58 | 588977 |
| 2024-07-15 | 7.04 | $7.42 | 576358 |
| 2024-07-12 | 6.96 | $7.29 | 480000 |
| 2024-07-11 | 6.88 | $7.27 | 720694 |
| 2024-07-10 | 6.81 | $6.93 | 415142 |
| 2024-07-09 | 6.79 | $6.83 | 347800 |
| 2024-07-08 | 6.78 | $6.76 | 394800 |
| 2024-07-05 | 6.80 | $6.65 | 529360 |
| 2024-07-03 | 6.84 | $6.74 | 205924 |
| 2024-07-02 | 6.86 | $6.70 | 346640 |
| 2024-07-01 | 6.90 | $6.53 | 559000 |
| 2024-06-28 | 6.98 | $6.65 | 1.1M |
| 2024-06-27 | 7.05 | $6.67 | 1.3M |
| 2024-06-26 | 7.13 | $7.10 | 435801 |
| 2024-06-25 | 7.13 | $7.01 | 458027 |
| 2024-06-24 | 7.14 | $7.13 | 364753 |
| 2024-06-21 | 7.14 | $7.18 | 1.1M |
| 2024-06-20 | 7.12 | $7.21 | 333058 |
| 2024-06-18 | 7.09 | $7.16 | 300171 |
| 2024-06-17 | 7.07 | $7.22 | 305056 |
| 2024-06-14 | 7.02 | $7.08 | 359300 |
| 2024-06-13 | 7.01 | $7.13 | 238100 |
| 2024-06-12 | 6.97 | $7.13 | 626622 |
| 2024-06-11 | 6.94 | $6.93 | 380649 |
| 2024-06-10 | 6.94 | $7.02 | 329198 |
| 2024-06-07 | 6.92 | $7.01 | 463000 |
| 2024-06-06 | 6.89 | $7.05 | 280400 |
| 2024-06-05 | 6.86 | $7.07 | 323435 |
| 2024-06-04 | 6.82 | $7.04 | 375154 |
| 2024-06-03 | 6.77 | $7.12 | 634600 |
| 2024-05-31 | 6.70 | $6.96 | 1.8M |
| 2024-05-30 | 6.66 | $6.79 | 634209 |
| 2024-05-29 | 6.65 | $6.47 | 799700 |
| 2024-05-28 | 6.70 | $6.53 | 697114 |
| 2024-05-24 | 6.74 | $6.55 | 636566 |
| 2024-05-23 | 6.79 | $6.66 | 717600 |
| 2024-05-22 | 6.83 | $6.96 | 495300 |
| 2024-05-21 | 6.81 | $6.96 | 438899 |
| 2024-05-20 | 6.79 | $6.93 | 553236 |
| 2024-05-17 | 6.76 | $6.82 | 351640 |
| 2024-05-16 | 6.76 | $6.83 | 405209 |
| 2024-05-15 | 6.76 | $6.78 | 590131 |
| 2024-05-14 | 6.77 | $6.91 | 551706 |
| 2024-05-13 | 6.75 | $6.73 | 720101 |
| 2024-05-10 | 6.77 | $6.91 | 577817 |
| 2024-05-09 | 6.76 | $6.78 | 796400 |
| 2024-05-08 | 6.77 | $6.89 | 420500 |
| 2024-05-07 | 6.76 | $6.85 | 512558 |
| 2024-05-06 | 6.76 | $6.93 | 375774 |
| 2024-05-03 | 6.74 | $6.92 | 487994 |
| 2024-05-02 | 6.72 | $6.99 | 475279 |
| 2024-05-01 | 6.69 | $6.93 | 362018 |
| 2024-04-30 | 6.66 | $6.79 | 503100 |
| 2024-04-29 | 6.66 | $7.00 | 813518 |
| 2024-04-26 | 6.62 | $6.85 | 298934 |
| 2024-04-25 | 6.60 | $6.77 | 668524 |
| 2024-04-24 | 6.60 | $6.93 | 523500 |
| 2024-04-23 | 6.57 | $6.81 | 395937 |
| 2024-04-22 | 6.56 | $6.66 | 416100 |
| 2024-04-19 | 6.58 | $6.56 | 484053 |
| 2024-04-18 | 6.63 | $6.41 | 880200 |
| 2024-04-17 | 6.72 | $6.43 | 831000 |
| 2024-04-16 | 6.83 | $6.52 | 977363 |
| 2024-04-15 | 6.93 | $6.74 | 844800 |
| 2024-04-12 | 7.01 | $7.02 | 452026 |
| 2024-04-11 | 7.04 | $7.07 | 530000 |
| 2024-04-10 | 7.06 | $6.94 | 1.1M |
| 2024-04-09 | 7.12 | $7.24 | 541829 |
| 2024-04-08 | 7.13 | $7.15 | 449400 |
| 2024-04-05 | 7.16 | $7.16 | 487053 |
| 2024-04-04 | 7.19 | $7.19 | 351000 |
| 2024-04-03 | 7.23 | $7.18 | 416428 |
| 2024-04-02 | 7.27 | $7.15 | 502800 |
| 2024-04-01 | 7.33 | $7.25 | 565976 |
| 2024-03-28 | 7.38 | $7.45 | 679843 |
| 2024-03-27 | 7.40 | $7.37 | 708906 |
| 2024-03-26 | 7.44 | $7.50 | 764400 |
| 2024-03-25 | 7.46 | $7.78 | 473000 |
| 2024-03-22 | 7.42 | $7.66 | 601681 |
| 2024-03-21 | 7.40 | $7.78 | 502900 |
| 2024-03-20 | 7.36 | $7.76 | 513000 |
| 2024-03-19 | 7.32 | $7.55 | 485305 |
| 2024-03-18 | 7.32 | $7.60 | 585500 |
| 2024-03-15 | 7.31 | $7.71 | 1.3M |
| 2024-03-14 | 7.28 | $7.55 | 447531 |
| 2024-03-13 | 7.28 | $7.70 | 509380 |
| 2024-03-12 | 7.25 | $7.72 | 430415 |
| 2024-03-11 | 7.22 | $7.65 | 469214 |
| 2024-03-08 | 7.20 | $7.55 | 478349 |
| 2024-03-07 | 7.20 | $7.43 | 584700 |
| 2024-03-06 | 7.23 | $7.39 | 684269 |
| 2024-03-05 | 7.28 | $7.38 | 1.1M |
| 2024-03-04 | 7.34 | $7.46 | 1.5M |
| 2024-03-01 | 7.40 | $7.76 | 1.1M |
| 2024-02-29 | 7.41 | $7.54 | 1.2M |
| 2024-02-28 | 7.47 | $7.21 | 826627 |
| 2024-02-27 | 7.61 | $7.27 | 1.0M |
| 2024-02-26 | 7.77 | $7.24 | 2.0M |
| 2024-02-23 | 7.97 | $7.59 | 1.6M |
| 2024-02-22 | 8.13 | $7.65 | 2.9M |
| 2024-02-21 | 8.30 | $8.19 | 694700 |
| 2024-02-20 | 8.39 | $8.20 | 666500 |
| 2024-02-16 | 8.50 | $8.46 | 505786 |
| 2024-02-15 | 8.57 | $8.53 | 655300 |
| 2024-02-14 | 8.65 | $8.25 | 858231 |
| 2024-02-13 | 8.80 | $8.07 | 1.8M |
| 2024-02-12 | 9.01 | $8.74 | 941773 |
| 2024-02-09 | 9.12 | $8.71 | 1.2M |
| 2024-02-08 | 9.25 | $8.66 | 1.0M |
| 2024-02-07 | 9.42 | $8.77 | 1.3M |
| 2024-02-06 | 9.59 | $9.17 | 402900 |
| 2024-02-05 | 9.72 | $9.18 | 605833 |
| 2024-02-02 | 9.85 | $9.27 | 711900 |
| 2024-02-01 | 10.00 | $9.58 | 679810 |
| 2024-01-31 | 10.10 | $9.51 | 723118 |
| 2024-01-30 | 10.23 | $10.16 | 369519 |
| 2024-01-29 | 10.25 | $10.49 | 537100 |
| 2024-01-26 | 10.20 | $10.42 | 365366 |
| 2024-01-25 | 10.16 | $10.33 | 969121 |
| 2024-01-24 | 10.13 | $10.09 | 476617 |
| 2024-01-23 | 10.14 | $10.24 | 391245 |
| 2024-01-22 | 10.13 | $10.17 | 357883 |
| 2024-01-19 | 10.13 | $10.10 | 556600 |
| 2024-01-18 | 10.15 | $9.91 | 409407 |
| 2024-01-17 | 10.21 | $9.87 | 640900 |
| 2024-01-16 | 10.28 | $10.00 | 583500 |
| 2024-01-12 | 10.35 | $10.27 | 350147 |
| 2024-01-11 | 10.36 | $10.23 | 383876 |
| 2024-01-10 | 10.39 | $10.30 | 398762 |
| 2024-01-09 | 10.41 | $10.12 | 337600 |
| 2024-01-08 | 10.46 | $10.23 | 419328 |
| 2024-01-05 | 10.51 | $10.06 | 376629 |
| 2024-01-04 | 10.59 | $10.02 | 359278 |
| 2024-01-03 | 10.70 | $9.97 | 477100 |
| 2024-01-02 | 10.83 | $10.24 | 675800 |
| 2023-12-29 | 10.93 | $10.36 | 564141 |
| 2023-12-28 | 11.01 | $10.65 | 494232 |
| 2023-12-27 | 11.04 | $11.17 | 541816 |
| 2023-12-26 | 10.97 | $11.17 | 353700 |
| 2023-12-22 | 10.89 | $10.98 | 552487 |
| 2023-12-21 | 10.83 | $11.08 | 519018 |
| 2023-12-20 | 10.73 | $10.80 | 523502 |
| 2023-12-19 | 10.68 | $10.94 | 489200 |
| 2023-12-18 | 10.59 | $10.67 | 588253 |
| 2023-12-15 | 10.54 | $10.71 | 1.9M |
| 2023-12-14 | 10.47 | $10.97 | 856848 |
| 2023-12-13 | 10.33 | $10.72 | 717300 |
| 2023-12-12 | 10.22 | $10.38 | 608658 |
| 2023-12-11 | 10.17 | $10.37 | 659852 |
| 2023-12-08 | 10.11 | $10.12 | 291782 |
| 2023-12-07 | 10.09 | $10.00 | 371200 |
| 2023-12-06 | 10.09 | $9.72 | 621747 |
| 2023-12-05 | 10.15 | $10.08 | 445047 |
| 2023-12-04 | 10.14 | $10.29 | 424126 |
| 2023-12-01 | 10.09 | $10.34 | 499200 |
| 2023-11-30 | 10.01 | $10.05 | 397132 |
| 2023-11-29 | 9.98 | $10.00 | 352600 |
| 2023-11-28 | 9.96 | $9.88 | 228071 |
| 2023-11-27 | 9.96 | $9.90 | 277548 |
| 2023-11-24 | 9.96 | $9.95 | 116711 |
| 2023-11-22 | 9.94 | $9.97 | 222317 |
| 2023-11-21 | 9.91 | $9.93 | 328200 |
| 2023-11-20 | 9.89 | $10.11 | 488400 |
| 2023-11-17 | 9.82 | $10.00 | 351993 |
| 2023-11-16 | 9.77 | $9.85 | 462122 |
| 2023-11-15 | 9.73 | $10.25 | 474900 |
| 2023-11-14 | 9.61 | $10.09 | 508900 |
| 2023-11-13 | 9.50 | $9.50 | 341000 |
| 2023-11-10 | 9.50 | $9.57 | 412800 |
| 2023-11-09 | 9.48 | $9.58 | 289500 |
| 2023-11-08 | 9.46 | $9.73 | 240161 |
| 2023-11-07 | 9.40 | $9.80 | 385848 |
| 2023-11-06 | 9.32 | $9.74 | 371300 |
| 2023-11-03 | 9.24 | $9.97 | 784900 |
| 2023-11-02 | 9.10 | $9.68 | 655721 |
| 2023-11-01 | 8.99 | $9.20 | 356098 |
| 2023-10-31 | 8.97 | $9.17 | 518500 |
| 2023-10-30 | 8.96 | $8.95 | 379554 |
| 2023-10-27 | 8.99 | $8.89 | 411600 |
| 2023-10-26 | 9.04 | $9.05 | 736300 |
| 2023-10-25 | 9.07 | $8.89 | 699938 |
| 2023-10-24 | 9.14 | $9.09 | 396800 |
| 2023-10-23 | 9.18 | $9.06 | 642300 |
| 2023-10-20 | 9.23 | $9.24 | 749000 |
| 2023-10-19 | 9.25 | $9.18 | 385218 |
| 2023-10-18 | 9.29 | $9.43 | 462800 |
| 2023-10-17 | 9.29 | $9.68 | 522000 |
| 2023-10-16 | 9.23 | $9.59 | 636827 |
| 2023-10-13 | 9.19 | $9.27 | 441416 |
| 2023-10-12 | 9.20 | $9.44 | 396716 |
| 2023-10-11 | 9.19 | $9.48 | 362132 |
| 2023-10-10 | 9.16 | $9.28 | 335500 |
| 2023-10-09 | 9.18 | $9.20 | 360409 |
| 2023-10-06 | 9.22 | $9.06 | 350617 |
| 2023-10-05 | 9.29 | $9.08 | 466932 |
| 2023-10-04 | 9.38 | $8.86 | 433802 |
| 2023-10-03 | 9.53 | $8.88 | 655501 |
| 2023-10-02 | 9.70 | $9.18 | 674436 |
| 2023-09-29 | 9.83 | $9.52 | 526257 |
| 2023-09-28 | 9.91 | $9.51 | 657351 |
| 2023-09-27 | 10.02 | $9.70 | 630100 |
| 2023-09-26 | 10.09 | $9.71 | 476742 |
| 2023-09-25 | 10.18 | $9.89 | 385551 |
| 2023-09-22 | 10.25 | $9.98 | 428912 |
| 2023-09-21 | 10.31 | $9.88 | 554267 |
| 2023-09-20 | 10.40 | $10.36 | 378900 |
| 2023-09-19 | 10.40 | $10.45 | 393127 |
| 2023-09-18 | 10.38 | $10.42 | 466421 |
| 2023-09-15 | 10.36 | $10.49 | 681430 |
| 2023-09-14 | 10.33 | $10.38 | 338000 |
| 2023-09-13 | 10.32 | $10.30 | 431032 |
| 2023-09-12 | 10.32 | $10.44 | 378400 |
| 2023-09-11 | 10.29 | $10.49 | 331729 |
| 2023-09-08 | 10.24 | $10.41 | 258840 |
| 2023-09-07 | 10.20 | $10.36 | 398800 |
| 2023-09-06 | 10.17 | $10.29 | 374000 |
| 2023-09-05 | 10.15 | $10.35 | 375400 |
| 2023-09-01 | 10.11 | $10.36 | 451317 |
| 2023-08-31 | 10.07 | $10.35 | 489374 |
| 2023-08-30 | 10.02 | $10.42 | 549500 |
| 2023-08-29 | 9.94 | $10.33 | 408122 |
| 2023-08-28 | 9.88 | $10.06 | 411400 |
| 2023-08-25 | 9.86 | $9.83 | 317136 |
| 2023-08-24 | 9.89 | $9.82 | 328600 |
| 2023-08-23 | 9.93 | $9.87 | 331174 |
| 2023-08-22 | 9.97 | $9.64 | 486911 |
| 2023-08-21 | 10.05 | $9.71 | 751312 |
| 2023-08-18 | 10.14 | $9.67 | 798900 |
| 2023-08-17 | 10.26 | $9.84 | 443009 |
| 2023-08-16 | 10.35 | $9.86 | 385200 |
| 2023-08-15 | 10.46 | $9.96 | 712200 |
| 2023-08-14 | 10.57 | $10.29 | 346614 |
| 2023-08-11 | 10.62 | $10.46 | 320300 |
| 2023-08-10 | 10.64 | $10.44 | 357800 |
| 2023-08-09 | 10.67 | $10.49 | 437940 |
| 2023-08-08 | 10.69 | $10.59 | 427825 |
| 2023-08-07 | 10.70 | $10.69 | 528100 |
| 2023-08-04 | 10.68 | $10.59 | 442800 |
| 2023-08-03 | 10.68 | $10.58 | 997742 |
| 2023-08-02 | 10.69 | $10.37 | 1.1M |
| 2023-08-01 | 10.73 | $10.43 | 687910 |
| 2023-07-31 | 10.77 | $10.66 | 425612 |
| 2023-07-28 | 10.77 | $10.69 | 457200 |
| 2023-07-27 | 10.76 | $10.47 | 376840 |
| 2023-07-26 | 10.79 | $10.66 | 483900 |
| 2023-07-25 | 10.79 | $10.48 | 485600 |
| 2023-07-24 | 10.82 | $10.60 | 630846 |
| 2023-07-21 | 10.83 | $10.63 | 367400 |
| 2023-07-20 | 10.84 | $10.82 | 665812 |
| 2023-07-19 | 10.80 | $11.00 | 710176 |
| 2023-07-18 | 10.71 | $10.97 | 896547 |
| 2023-07-17 | 10.62 | $10.70 | 566098 |
| 2023-07-14 | 10.57 | $10.62 | 412140 |
| 2023-07-13 | 10.52 | $10.65 | 653259 |
| 2023-07-12 | 10.46 | $10.42 | 1.2M |
| 2023-07-11 | 10.43 | $10.60 | 348400 |
| 2023-07-10 | 10.36 | $10.43 | 567200 |
| 2023-07-07 | 10.31 | $10.17 | 556833 |
| 2023-07-06 | 10.31 | $9.96 | 847091 |
| 2023-07-05 | 10.35 | $10.13 | 686911 |
| 2023-07-03 | 10.36 | $10.13 | 356821 |
| 2023-06-30 | 10.37 | $10.15 | 532049 |
| 2023-06-29 | 10.38 | $10.13 | 734600 |
| 2023-06-28 | 10.38 | $10.41 | 621918 |
| 2023-06-27 | 10.33 | $10.38 | 634916 |
| 2023-06-26 | 10.27 | $10.24 | 679200 |
| 2023-06-23 | 10.23 | $9.96 | 961032 |
| 2023-06-22 | 10.25 | $10.13 | 561714 |
| 2023-06-21 | 10.22 | $10.25 | 638100 |
| 2023-06-20 | 10.16 | $10.16 | 522337 |
| 2023-06-16 | 10.11 | $10.12 | 882600 |
| 2023-06-15 | 10.06 | $10.14 | 712833 |
| 2023-06-14 | 9.99 | $10.03 | 759837 |
| 2023-06-13 | 9.93 | $10.20 | 519147 |
| 2023-06-12 | 9.83 | $10.13 | 615478 |
| 2023-06-09 | 9.72 | $9.96 | 344627 |
| 2023-06-08 | 9.63 | $10.00 | 642576 |
| 2023-06-07 | 9.51 | $10.00 | 715720 |
| 2023-06-06 | 9.37 | $9.76 | 635147 |
| 2023-06-05 | 9.25 | $9.51 | 540048 |
| 2023-06-02 | 9.17 | $9.59 | 824000 |
| 2023-06-01 | 9.06 | $9.28 | 579400 |
| 2023-05-31 | 9.00 | $9.19 | 1.1M |
| 2023-05-30 | 8.94 | $9.33 | 591475 |
| 2023-05-26 | 8.84 | $9.20 | 448213 |
| 2023-05-25 | 8.76 | $8.91 | 810629 |
| 2023-05-24 | 8.72 | $9.08 | 462600 |
| 2023-05-23 | 8.64 | $9.24 | 588014 |
| 2023-05-22 | 8.51 | $9.11 | 543524 |
| 2023-05-19 | 8.39 | $8.78 | 533401 |
| 2023-05-18 | 8.32 | $8.87 | 654638 |
| 2023-05-17 | 8.23 | $8.82 | 890700 |
| 2023-05-16 | 8.12 | $8.44 | 682385 |
| 2023-05-15 | 8.09 | $8.54 | 583655 |
| 2023-05-12 | 8.03 | $8.33 | 548861 |
| 2023-05-11 | 8.00 | $8.25 | 843734 |
| 2023-05-10 | 7.99 | $8.18 | 605949 |
| 2023-05-09 | 7.99 | $8.13 | 603815 |
| 2023-05-08 | 8.01 | $8.17 | 674928 |
| 2023-05-05 | 8.03 | $8.05 | 919100 |
| 2023-05-04 | 8.07 | $7.76 | 999338 |
| 2023-05-03 | 8.19 | $8.18 | 1.2M |
| 2023-05-02 | 8.24 | $7.87 | 2.3M |
| 2023-05-01 | 8.36 | $8.53 | 1.2M |
| 2023-04-28 | 8.37 | $8.61 | 609200 |
| 2023-04-27 | 8.36 | $8.44 | 608559 |
| 2023-04-26 | 8.39 | $8.19 | 1.1M |
| 2023-04-25 | 8.48 | $8.17 | 1.2M |
| 2023-04-24 | 8.59 | $8.64 | 944535 |
| 2023-04-21 | 8.62 | $8.86 | 386700 |
| 2023-04-20 | 8.61 | $8.95 | 442035 |
| 2023-04-19 | 8.59 | $9.10 | 870279 |
| 2023-04-18 | 8.53 | $8.78 | 845500 |
| 2023-04-17 | 8.53 | $8.95 | 670571 |
| 2023-04-14 | 8.50 | $8.66 | 640308 |
| 2023-04-13 | 8.53 | $8.71 | 887023 |
| 2023-04-12 | 8.56 | $8.67 | 587415 |
| 2023-04-11 | 8.60 | $8.62 | 1.4M |
| 2023-04-10 | 8.67 | $8.54 | 2.5M |
| 2023-04-06 | 8.76 | $9.13 | 475300 |
| 2023-04-05 | 8.75 | $9.18 | 559703 |
| 2023-04-04 | 8.73 | $9.14 | 611103 |
| 2023-04-03 | 8.72 | $9.10 | 710400 |
| 2023-03-31 | 8.72 | $9.09 | 775300 |
| 2023-03-30 | 8.73 | $8.93 | 753230 |
| 2023-03-29 | 8.77 | $9.15 | 671500 |
| 2023-03-28 | 8.78 | $8.99 | 737747 |
| 2023-03-27 | 8.83 | $9.00 | 996831 |
| 2023-03-24 | 8.90 | $8.88 | 882921 |
| 2023-03-23 | 9.00 | $8.62 | 1.1M |
| 2023-03-22 | 9.18 | $8.91 | 1.0M |
| 2023-03-21 | 9.33 | $9.28 | 797645 |
| 2023-03-20 | 9.43 | $8.98 | 1.0M |
| 2023-03-17 | 9.61 | $8.83 | 1.2M |
| 2023-03-16 | 9.86 | $9.15 | 1.2M |
| 2023-03-15 | 10.09 | $9.12 | 1.5M |
| 2023-03-14 | 10.36 | $9.67 | 1.0M |
| 2023-03-13 | 10.56 | $9.66 | 1.2M |
| 2023-03-10 | 10.80 | $9.80 | 1.2M |
| 2023-03-09 | 11.05 | $10.24 | 1.1M |
| 2023-03-08 | 11.25 | $10.58 | 1.9M |
| 2023-03-07 | 11.42 | $11.21 | 617141 |
| 2023-03-06 | 11.47 | $11.60 | 570918 |
| 2023-03-03 | 11.46 | $11.55 | 584300 |
| 2023-03-02 | 11.45 | $11.25 | 990267 |
| 2023-03-01 | 11.50 | $11.20 | 969205 |
| 2023-02-28 | 11.58 | $11.31 | 663400 |
| 2023-02-27 | 11.64 | $11.26 | 602700 |
| 2023-02-24 | 11.73 | $11.53 | 512803 |
| 2023-02-23 | 11.77 | $11.55 | 625800 |
| 2023-02-22 | 11.82 | $11.50 | 1.2M |
| 2023-02-21 | 11.88 | $11.33 | 1.2M |
| 2023-02-17 | 11.99 | $11.67 | 1.4M |
| 2023-02-16 | 12.04 | $11.73 | 1.6M |
| 2023-02-15 | 12.09 | $12.08 | 1.2M |
| 2023-02-14 | 12.07 | $11.89 | 531730 |
| 2023-02-13 | 12.08 | $11.97 | 515200 |
| 2023-02-10 | 12.09 | $11.77 | 551607 |
| 2023-02-09 | 12.13 | $11.41 | 881726 |
| 2023-02-08 | 12.25 | $11.86 | 446400 |
| 2023-02-07 | 12.30 | $12.22 | 898100 |
| 2023-02-06 | 12.28 | $12.14 | 383328 |
| 2023-02-03 | 12.26 | $12.45 | 638849 |
| 2023-02-02 | 12.18 | $12.58 | 736000 |
| 2023-02-01 | 12.06 | $12.47 | 634200 |
| 2023-01-31 | 11.94 | $12.28 | 657400 |
| 2023-01-30 | 11.83 | $11.91 | 477900 |
| 2023-01-27 | 11.79 | $12.21 | 441132 |
| 2023-01-26 | 11.67 | $11.93 | 397900 |
| 2023-01-25 | 11.60 | $11.97 | 342498 |
| 2023-01-24 | 11.50 | $11.90 | 425637 |
| 2023-01-23 | 11.40 | $11.92 | 535916 |
| 2023-01-20 | 11.28 | $11.72 | 375400 |
| 2023-01-19 | 11.18 | $11.46 | 434500 |
| 2023-01-18 | 11.13 | $11.59 | 703131 |
| 2023-01-17 | 11.03 | $11.70 | 836000 |
| 2023-01-13 | 10.90 | $11.57 | 733285 |
| 2023-01-12 | 10.77 | $11.31 | 1.0M |
| 2023-01-11 | 10.68 | $11.06 | 542800 |
| 2023-01-10 | 10.63 | $10.95 | 501201 |
| 2023-01-09 | 10.60 | $10.98 | 1.1M |
| 2023-01-06 | 10.56 | $10.81 | 675900 |
| 2023-01-05 | 10.55 | $10.70 | 457179 |
| 2023-01-04 | 10.56 | $10.85 | 821600 |
| 2023-01-03 | 10.54 | $10.76 | 974300 |
| 2022-12-30 | 10.54 | $10.29 | 1.1M |
| 2022-12-29 | 10.65 | $10.10 | 926313 |
| 2022-12-28 | 10.81 | $10.18 | 1.5M |
| 2022-12-27 | 10.99 | $11.00 | 552000 |
| 2022-12-23 | 11.02 | $10.94 | 550025 |
| 2022-12-22 | 11.08 | $10.78 | 515735 |
| 2022-12-21 | 11.17 | $10.98 | 741325 |
| 2022-12-20 | 11.24 | $10.72 | 569754 |
| 2022-12-19 | 11.38 | $10.95 | 566400 |
| 2022-12-16 | 11.50 | $11.07 | 747700 |
| 2022-12-15 | 11.61 | $11.35 | 618685 |
| 2022-12-14 | 11.68 | $11.74 | 784400 |
| 2022-12-13 | 11.67 | $11.87 | 1.3M |
| 2022-12-12 | 11.64 | $11.56 | 622908 |
| 2022-12-09 | 11.68 | $11.31 | 471034 |
| 2022-12-08 | 11.77 | $11.16 | 456172 |
| 2022-12-07 | 11.90 | $11.35 | 920726 |
| 2022-12-06 | 12.02 | $11.17 | 1.4M |
| 2022-12-05 | 12.20 | $11.56 | 731501 |
| 2022-12-02 | 12.32 | $12.11 | 529640 |
| 2022-12-01 | 12.34 | $12.21 | 620100 |
| 2022-11-30 | 12.34 | $12.46 | 753712 |
| 2022-11-29 | 12.30 | $12.30 | 464560 |
| 2022-11-28 | 12.27 | $12.42 | 561711 |
| 2022-11-25 | 12.22 | $12.51 | 211600 |
| 2022-11-23 | 12.13 | $12.38 | 472236 |
| 2022-11-22 | 12.07 | $12.19 | 358801 |
| 2022-11-21 | 12.02 | $12.02 | 474737 |
| 2022-11-18 | 12.01 | $11.77 | 594600 |
| 2022-11-17 | 12.05 | $11.72 | 490300 |
| 2022-11-16 | 12.10 | $11.99 | 389328 |
| 2022-11-15 | 12.10 | $12.23 | 414300 |
| 2022-11-14 | 12.06 | $12.14 | 441548 |
| 2022-11-11 | 12.02 | $12.39 | 367502 |
| 2022-11-10 | 11.92 | $12.30 | 532500 |
| 2022-11-09 | 11.83 | $11.71 | 322331 |
| 2022-11-08 | 11.84 | $11.86 | 551760 |
| 2022-11-07 | 11.83 | $12.06 | 476500 |
| 2022-11-04 | 11.76 | $11.94 | 564475 |
| 2022-11-03 | 11.72 | $11.47 | 1.2M |
| 2022-11-02 | 11.76 | $12.04 | 772792 |
| 2022-11-01 | 11.70 | $12.46 | 540318 |
| 2022-10-31 | 11.53 | $12.34 | 657500 |
| 2022-10-28 | 11.36 | $12.31 | 535400 |
| 2022-10-27 | 11.17 | $11.89 | 880218 |
| 2022-10-26 | 11.04 | $11.76 | 505551 |
| 2022-10-25 | 10.92 | $11.78 | 645839 |
| 2022-10-24 | 10.77 | $11.23 | 522659 |
| 2022-10-21 | 10.72 | $11.08 | 395110 |
| 2022-10-20 | 10.70 | $10.93 | 681035 |
| 2022-10-19 | 10.70 | $11.21 | 566445 |
| 2022-10-18 | 10.66 | $11.27 | 645506 |
| 2022-10-17 | 10.59 | $11.24 | 911724 |
| 2022-10-14 | 10.52 | $10.83 | 711836 |
| 2022-10-13 | 10.54 | $11.20 | 866600 |
| 2022-10-12 | 10.48 | $10.78 | 661339 |
| 2022-10-11 | 10.51 | $10.75 | 799829 |
| 2022-10-10 | 10.55 | $10.32 | 513100 |
| 2022-10-07 | 10.69 | $10.55 | 712611 |
| 2022-10-06 | 10.81 | $10.68 | 901400 |
| 2022-10-05 | 10.93 | $10.86 | 738607 |
| 2022-10-04 | 11.03 | $11.44 | 1.3M |
| 2022-10-03 | 11.03 | $10.68 | 1.1M |
| 2022-09-30 | 11.20 | $10.45 | 1.5M |
| 2022-09-29 | 11.45 | $10.23 | 1.1M |
| 2022-09-28 | 11.79 | $11.15 | 725924 |
| 2022-09-27 | 11.99 | $11.00 | 869300 |
| 2022-09-26 | 12.25 | $11.02 | 928000 |
| 2022-09-23 | 12.56 | $11.72 | 770320 |
| 2022-09-22 | 12.78 | $12.19 | 532221 |
| 2022-09-21 | 12.93 | $12.70 | 492300 |
| 2022-09-20 | 12.99 | $12.72 | 331640 |
| 2022-09-19 | 13.07 | $12.95 | 551100 |
| 2022-09-16 | 13.11 | $12.69 | 1.8M |
| 2022-09-15 | 13.21 | $13.06 | 495017 |
| 2022-09-14 | 13.25 | $13.26 | 430100 |
| 2022-09-13 | 13.25 | $13.08 | 565627 |
| 2022-09-12 | 13.29 | $13.57 | 301500 |
| 2022-09-09 | 13.24 | $13.42 | 411700 |
| 2022-09-08 | 13.21 | $13.01 | 359306 |
| 2022-09-07 | 13.26 | $13.08 | 541100 |
| 2022-09-06 | 13.31 | $12.91 | 564800 |
| 2022-09-02 | 13.40 | $12.93 | 457600 |
| 2022-09-01 | 13.50 | $12.92 | 607703 |
| 2022-08-31 | 13.62 | $13.19 | 511000 |
| 2022-08-30 | 13.70 | $13.20 | 668568 |
| 2022-08-29 | 13.79 | $13.69 | 602100 |
| 2022-08-26 | 13.78 | $13.67 | 345270 |
| 2022-08-25 | 13.79 | $13.89 | 353742 |
| 2022-08-24 | 13.74 | $13.59 | 429500 |
| 2022-08-23 | 13.75 | $13.56 | 445300 |
| 2022-08-22 | 13.77 | $13.43 | 482988 |
| 2022-08-19 | 13.82 | $13.73 | 457619 |
| 2022-08-18 | 13.81 | $13.81 | 225805 |
| 2022-08-17 | 13.78 | $13.72 | 366000 |
| 2022-08-16 | 13.76 | $13.90 | 303000 |
| 2022-08-15 | 13.70 | $13.84 | 255500 |
| 2022-08-12 | 13.64 | $13.81 | 302916 |
| 2022-08-11 | 13.57 | $13.69 | 296000 |
| 2022-08-10 | 13.52 | $13.73 | 583900 |
| 2022-08-09 | 13.45 | $13.52 | 358013 |
| 2022-08-08 | 13.42 | $13.60 | 366200 |
| 2022-08-05 | 13.36 | $13.36 | 335100 |
| 2022-08-04 | 13.34 | $13.42 | 367336 |
| 2022-08-03 | 13.30 | $13.36 | 566222 |
| 2022-08-02 | 13.27 | $13.20 | 678135 |
| 2022-08-01 | 13.27 | $13.80 | 677400 |
| 2022-07-29 | 13.14 | $13.70 | 818560 |
| 2022-07-28 | 13.01 | $13.86 | 458193 |
| 2022-07-27 | 12.83 | $13.47 | 389108 |
| 2022-07-26 | 12.69 | $13.16 | 302937 |
| 2022-07-25 | 12.60 | $13.06 | 815634 |
| 2022-07-22 | 12.52 | $12.95 | 625900 |
| 2022-07-21 | 12.45 | $12.99 | 840611 |
| 2022-07-20 | 12.36 | $13.01 | 526013 |
| 2022-07-19 | 12.26 | $12.85 | 947761 |
| 2022-07-18 | 12.17 | $12.46 | 733510 |
| 2022-07-15 | 12.16 | $12.50 | 754000 |
| 2022-07-14 | 12.13 | $12.32 | 512800 |
| 2022-07-13 | 12.15 | $12.48 | 833600 |
| 2022-07-12 | 12.13 | $12.42 | 715309 |
| 2022-07-11 | 12.12 | $12.38 | 474565 |
| 2022-07-08 | 12.13 | $12.54 | 600323 |
| 2022-07-07 | 12.11 | $12.41 | 414500 |
| 2022-07-06 | 12.11 | $12.32 | 639625 |
| 2022-07-05 | 12.14 | $12.50 | 796300 |
| 2022-07-01 | 12.14 | $12.65 | 732814 |
| 2022-06-30 | 12.11 | $12.23 | 739147 |
| 2022-06-29 | 12.16 | $12.18 | 765800 |
| 2022-06-28 | 12.25 | $12.79 | 973949 |
| 2022-06-27 | 12.22 | $12.94 | 862075 |
| 2022-06-24 | 12.15 | $12.90 | 1.3M |
| 2022-06-23 | 12.10 | $12.39 | 743885 |
| 2022-06-22 | 12.14 | $12.17 | 857293 |
| 2022-06-21 | 12.25 | $11.97 | 1.0M |
| 2022-06-17 | 12.41 | $11.59 | 1.1M |
| 2022-06-16 | 12.69 | $11.36 | 1.4M |
| 2022-06-15 | 13.07 | $11.97 | 1.2M |
| 2022-06-14 | 13.39 | $11.87 | 1.4M |
| 2022-06-13 | 13.78 | $12.27 | 1.6M |
| 2022-06-10 | 14.15 | $13.74 | 578741 |
| 2022-06-09 | 14.28 | $13.98 | 588026 |
| 2022-06-08 | 14.38 | $14.23 | 856400 |
| 2022-06-07 | 14.44 | $14.41 | 518148 |
| 2022-06-06 | 14.47 | $14.38 | 518400 |
| 2022-06-03 | 14.52 | $14.45 | 529500 |
| 2022-06-02 | 14.56 | $14.66 | 403016 |
| 2022-06-01 | 14.57 | $14.63 | 445200 |
| 2022-05-31 | 14.58 | $14.70 | 666532 |
| 2022-05-27 | 14.58 | $14.86 | 620714 |
| 2022-05-26 | 14.55 | $14.67 | 500200 |
| 2022-05-25 | 14.56 | $14.56 | 695517 |
| 2022-05-24 | 14.59 | $14.65 | 807037 |
| 2022-05-23 | 14.62 | $14.47 | 1.1M |
| 2022-05-20 | 14.68 | $14.10 | 1.7M |
| 2022-05-19 | 14.84 | $14.26 | 1.5M |
| 2022-05-18 | 14.99 | $14.30 | 6.6M |
| 2022-05-17 | 15.15 | $15.63 | 625700 |
| 2022-05-16 | 15.06 | $15.34 | 564602 |
| 2022-05-13 | 15.02 | $15.05 | 617200 |
| 2022-05-12 | 15.03 | $14.53 | 1.1M |
| 2022-05-11 | 15.16 | $14.78 | 663400 |
| 2022-05-10 | 15.26 | $14.90 | 588800 |
| 2022-05-09 | 15.34 | $14.74 | 766300 |
| 2022-05-06 | 15.48 | $15.40 | 554410 |
| 2022-05-05 | 15.50 | $15.35 | 677312 |
| 2022-05-04 | 15.53 | $15.69 | 563141 |
| 2022-05-03 | 15.49 | $15.34 | 511920 |
| 2022-05-02 | 15.52 | $14.74 | 762900 |
| 2022-04-29 | 15.68 | $15.07 | 429658 |
| 2022-04-28 | 15.80 | $15.42 | 421300 |
| 2022-04-27 | 15.87 | $15.26 | 598609 |
| 2022-04-26 | 15.97 | $15.28 | 649417 |
| 2022-04-25 | 16.09 | $15.73 | 829221 |
| 2022-04-22 | 16.13 | $15.74 | 516100 |
| 2022-04-21 | 16.17 | $16.20 | 554059 |
| 2022-04-20 | 16.12 | $16.30 | 490600 |
| 2022-04-19 | 16.04 | $15.87 | 577300 |
| 2022-04-18 | 16.04 | $16.30 | 534520 |
| 2022-04-14 | 15.94 | $16.30 | 523014 |
| 2022-04-13 | 15.82 | $16.19 | 486622 |
| 2022-04-12 | 15.71 | $15.89 | 423200 |
| 2022-04-11 | 15.64 | $15.76 | 641538 |
| 2022-04-08 | 15.58 | $15.50 | 366000 |
| 2022-04-07 | 15.57 | $15.25 | 543528 |
| 2022-04-06 | 15.60 | $15.58 | 433900 |
| 2022-04-05 | 15.57 | $15.51 | 587829 |
| 2022-04-04 | 15.55 | $15.70 | 460404 |
| 2022-04-01 | 15.49 | $15.73 | 425600 |
| 2022-03-31 | 15.40 | $15.52 | 702800 |
| 2022-03-30 | 15.35 | $15.08 | 402235 |
| 2022-03-29 | 15.38 | $15.73 | 646700 |
| 2022-03-28 | 15.27 | $15.45 | 884239 |
| 2022-03-25 | 15.20 | $15.43 | 405327 |
| 2022-03-24 | 15.13 | $15.24 | 373616 |
| 2022-03-23 | 15.08 | $15.16 | 265105 |
| 2022-03-22 | 15.04 | $15.29 | 317700 |
| 2022-03-21 | 14.97 | $15.10 | 596722 |
| 2022-03-18 | 14.92 | $15.03 | 562600 |
| 2022-03-17 | 14.88 | $15.09 | 345600 |
| 2022-03-16 | 14.82 | $14.96 | 396945 |
| 2022-03-15 | 14.77 | $14.78 | 305400 |
| 2022-03-14 | 14.76 | $14.82 | 348803 |
| 2022-03-11 | 14.73 | $14.89 | 268129 |
| 2022-03-10 | 14.69 | $14.78 | 326335 |
| 2022-03-09 | 14.66 | $14.79 | 473443 |
| 2022-03-08 | 14.62 | $14.77 | 432200 |
| 2022-03-07 | 14.59 | $14.65 | 472600 |
| 2022-03-04 | 14.57 | $14.88 | 352540 |
| 2022-03-03 | 14.50 | $14.84 | 317100 |
| 2022-03-02 | 14.42 | $14.84 | 456628 |
| 2022-03-01 | 14.34 | $14.58 | 711400 |
| 2022-02-28 | 14.29 | $14.65 | 635000 |
| 2022-02-25 | 14.22 | $14.30 | 398400 |
| 2022-02-24 | 14.22 | $14.11 | 776065 |
| 2022-02-23 | 14.26 | $13.89 | 644744 |
| 2022-02-22 | 14.35 | $14.14 | 710106 |
| 2022-02-18 | 14.40 | $14.64 | 433240 |
| 2022-02-17 | 14.36 | $14.61 | 418746 |
| 2022-02-16 | 14.32 | $14.64 | 356100 |
| 2022-02-15 | 14.26 | $14.60 | 520400 |
| 2022-02-14 | 14.21 | $14.10 | 513820 |
| 2022-02-11 | 14.25 | $14.06 | 678600 |
| 2022-02-10 | 14.31 | $14.13 | 1.1M |
| 2022-02-09 | 14.36 | $14.32 | 851822 |
| 2022-02-08 | 14.38 | $14.33 | 764200 |
| 2022-02-07 | 14.41 | $14.24 | 488700 |
| 2022-02-04 | 14.45 | $14.42 | 879642 |
| 2022-02-03 | 14.47 | $14.37 | 636300 |
| 2022-02-02 | 14.51 | $14.64 | 459400 |
| 2022-02-01 | 14.49 | $14.55 | 445426 |
| 2022-01-31 | 14.49 | $14.69 | 329035 |
| 2022-01-28 | 14.46 | $14.53 | 588340 |
| 2022-01-27 | 14.45 | $14.40 | 441633 |
| 2022-01-26 | 14.48 | $14.42 | 576100 |
| 2022-01-25 | 14.51 | $14.47 | 861200 |
| 2022-01-24 | 14.53 | $14.20 | 1.3M |
| 2022-01-21 | 14.61 | $14.22 | 678400 |
| 2022-01-20 | 14.70 | $14.32 | 466100 |
| 2022-01-19 | 14.79 | $14.57 | 511725 |
| 2022-01-18 | 14.84 | $14.89 | 346041 |
| 2022-01-14 | 14.82 | $15.02 | 359600 |
| 2022-01-13 | 14.78 | $15.03 | 368143 |
| 2022-01-12 | 14.73 | $15.04 | 436800 |
| 2022-01-11 | 14.67 | $14.96 | 371500 |
| 2022-01-10 | 14.62 | $14.90 | 493105 |
| 2022-01-07 | 14.57 | $14.75 | 245349 |
| 2022-01-06 | 14.54 | $14.65 | 439817 |
| 2022-01-05 | 14.54 | $14.59 | 344900 |
| 2022-01-04 | 14.54 | $14.75 | 474595 |
| 2022-01-03 | 14.52 | $14.75 | 457950 |
| 2021-12-31 | 14.49 | $14.54 | 585037 |
| 2021-12-30 | 14.50 | $14.48 | 424564 |
| 2021-12-29 | 14.53 | $14.91 | 442838 |
| 2021-12-28 | 14.47 | $14.90 | 463547 |
| 2021-12-27 | 14.41 | $14.98 | 631909 |
| 2021-12-23 | 14.32 | $14.75 | 306800 |
| 2021-12-22 | 14.27 | $14.70 | 450836 |
| 2021-12-21 | 14.22 | $14.48 | 580814 |
| 2021-12-20 | 14.21 | $13.86 | 947900 |
| 2021-12-17 | 14.34 | $14.07 | 2.7M |
| 2021-12-16 | 14.44 | $14.06 | 810737 |
| 2021-12-15 | 14.56 | $14.23 | 647900 |
| 2021-12-14 | 14.67 | $14.20 | 627102 |
| 2021-12-13 | 14.81 | $14.36 | 857300 |
| 2021-12-10 | 14.93 | $14.69 | 364900 |
| 2021-12-09 | 15.01 | $15.00 | 312241 |
| 2021-12-08 | 15.04 | $15.12 | 374200 |
| 2021-12-07 | 15.04 | $15.19 | 304900 |
| 2021-12-06 | 15.03 | $15.14 | 312141 |
| 2021-12-03 | 15.04 | $14.82 | 410518 |
| 2021-12-02 | 15.11 | $15.04 | 432700 |
| 2021-12-01 | 15.15 | $14.55 | 584419 |
| 2021-11-30 | 15.30 | $14.72 | 705530 |
| 2021-11-29 | 15.44 | $15.12 | 473219 |
| 2021-11-26 | 15.52 | $15.13 | 496217 |
| 2021-11-24 | 15.61 | $15.45 | 263600 |
| 2021-11-23 | 15.64 | $15.48 | 281800 |
| 2021-11-22 | 15.68 | $15.51 | 372400 |
| 2021-11-19 | 15.71 | $15.42 | 278604 |
| 2021-11-18 | 15.77 | $15.51 | 285546 |
| 2021-11-17 | 15.82 | $15.50 | 386200 |
| 2021-11-16 | 15.88 | $15.70 | 451317 |
| 2021-11-15 | 15.91 | $15.98 | 484132 |
| 2021-11-12 | 15.88 | $15.90 | 178113 |
| 2021-11-11 | 15.86 | $16.03 | 299702 |
| 2021-11-10 | 15.81 | $15.88 | 383100 |
| 2021-11-09 | 15.79 | $15.89 | 329061 |
| 2021-11-08 | 15.75 | $15.87 | 411000 |
| 2021-11-05 | 15.72 | $15.84 | 440700 |
| 2021-11-04 | 15.69 | $15.30 | 501782 |
| 2021-11-03 | 15.76 | $15.66 | 484105 |
| 2021-11-02 | 15.77 | $15.64 | 383247 |
| 2021-11-01 | 15.79 | $15.89 | 219800 |
| 2021-10-29 | 15.75 | $15.62 | 242319 |
| 2021-10-28 | 15.76 | $15.70 | 293103 |
| 2021-10-27 | 15.76 | $15.77 | 245736 |
| 2021-10-26 | 15.75 | $15.81 | 284815 |
| 2021-10-25 | 15.72 | $15.91 | 308300 |
| 2021-10-22 | 15.66 | $15.79 | 216500 |
| 2021-10-21 | 15.63 | $15.82 | 263400 |
| 2021-10-20 | 15.57 | $15.78 | 282500 |
| 2021-10-19 | 15.52 | $15.70 | 273549 |
| 2021-10-18 | 15.48 | $15.70 | 499504 |
| 2021-10-15 | 15.43 | $15.51 | 392800 |
| 2021-10-14 | 15.41 | $15.63 | 311524 |
| 2021-10-13 | 15.36 | $15.52 | 245400 |
| 2021-10-12 | 15.33 | $15.43 | 223300 |
| 2021-10-11 | 15.31 | $15.29 | 202300 |
| 2021-10-08 | 15.32 | $15.26 | 164111 |
| 2021-10-07 | 15.34 | $15.20 | 273717 |
| 2021-10-06 | 15.37 | $15.32 | 224900 |
| 2021-10-05 | 15.38 | $15.26 | 241700 |
| 2021-10-04 | 15.41 | $15.27 | 309600 |
| 2021-10-01 | 15.44 | $15.37 | 254200 |
| 2021-09-30 | 15.45 | $15.08 | 331728 |
| 2021-09-29 | 15.53 | $15.22 | 260700 |
| 2021-09-28 | 15.58 | $15.54 | 388143 |
| 2021-09-27 | 15.58 | $15.67 | 341705 |
| 2021-09-24 | 15.56 | $15.53 | 264865 |
| 2021-09-23 | 15.55 | $15.56 | 268600 |
| 2021-09-22 | 15.54 | $15.47 | 282100 |
| 2021-09-21 | 15.55 | $15.29 | 296657 |
| 2021-09-20 | 15.59 | $15.25 | 531735 |
| 2021-09-17 | 15.65 | $15.38 | 1.6M |
| 2021-09-16 | 15.69 | $15.55 | 405438 |
| 2021-09-15 | 15.70 | $15.61 | 255203 |
| 2021-09-14 | 15.70 | $15.49 | 245618 |
| 2021-09-13 | 15.72 | $15.62 | 370831 |
| 2021-09-10 | 15.72 | $15.45 | 309444 |
| 2021-09-09 | 15.75 | $15.72 | 424241 |
| 2021-09-08 | 15.73 | $15.66 | 394000 |
| 2021-09-07 | 15.71 | $15.80 | 384500 |
| 2021-09-03 | 15.66 | $15.86 | 265600 |
| 2021-09-02 | 15.59 | $15.85 | 324932 |
| 2021-09-01 | 15.51 | $15.78 | 449004 |
| 2021-08-31 | 15.43 | $15.78 | 408800 |
| 2021-08-30 | 15.34 | $15.69 | 642400 |
| 2021-08-27 | 15.25 | $15.59 | 299444 |
| 2021-08-26 | 15.16 | $15.30 | 263701 |
| 2021-08-25 | 15.12 | $15.47 | 296725 |
| 2021-08-24 | 15.04 | $15.43 | 356300 |
| 2021-08-23 | 14.96 | $15.37 | 565800 |
| 2021-08-20 | 14.87 | $15.14 | 565227 |
| 2021-08-19 | 14.82 | $14.90 | 620300 |
| 2021-08-18 | 14.81 | $15.10 | 878314 |
| 2021-08-17 | 14.76 | $15.12 | 467124 |
| 2021-08-16 | 14.70 | $15.12 | 1.2M |
| 2021-08-13 | 14.63 | $14.81 | 244966 |
| 2021-08-12 | 14.61 | $14.67 | 369323 |
| 2021-08-11 | 14.62 | $14.72 | 277700 |
| 2021-08-10 | 14.62 | $14.79 | 399800 |
| 2021-08-09 | 14.61 | $14.57 | 363400 |
| 2021-08-06 | 14.65 | $14.63 | 267305 |
| 2021-08-05 | 14.68 | $14.56 | 375828 |
| 2021-08-04 | 14.73 | $14.40 | 453343 |
| 2021-08-03 | 14.82 | $14.52 | 575216 |
| 2021-08-02 | 14.91 | $14.62 | 1.0M |
| 2021-07-30 | 14.98 | $15.08 | 478209 |
| 2021-07-29 | 14.98 | $15.37 | 580200 |
| 2021-07-28 | 14.91 | $15.31 | 340800 |
| 2021-07-27 | 14.85 | $15.17 | 241538 |
| 2021-07-26 | 14.80 | $15.23 | 370400 |
| 2021-07-23 | 14.74 | $15.06 | 245700 |
| 2021-07-22 | 14.71 | $14.90 | 272124 |
| 2021-07-21 | 14.70 | $15.03 | 477500 |
| 2021-07-20 | 14.67 | $14.95 | 688413 |
| 2021-07-19 | 14.66 | $14.57 | 575105 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
4.46
2026-07-16
Close Price
$4.70
Vol: 369613
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.43
Average
9.07
Maximum
16.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.46 | $4.70 | 369613 |
| 2026-07-15 | 4.40 | $4.57 | 624800 |
| 2026-07-14 | 4.36 | $4.46 | 350400 |
| 2026-07-13 | 4.35 | $4.34 | 368732 |
| 2026-07-10 | 4.37 | $4.43 | 400900 |
| 2026-07-09 | 4.38 | $4.43 | 304900 |
| 2026-07-08 | 4.39 | $4.36 | 348246 |
| 2026-07-07 | 4.43 | $4.43 | 337300 |
| 2026-07-06 | 4.45 | $4.53 | 420236 |
| 2026-07-02 | 4.45 | $4.52 | 313434 |
| 2026-07-01 | 4.46 | $4.53 | 494014 |
| 2026-06-30 | 4.46 | $4.50 | 637734 |
| 2026-06-29 | 4.48 | $4.54 | 431200 |
| 2026-06-26 | 4.49 | $4.51 | 1.3M |
| 2026-06-25 | 4.52 | $4.43 | 818935 |
| 2026-06-24 | 4.58 | $4.47 | 549500 |
| 2026-06-23 | 4.64 | $4.55 | 474700 |
| 2026-06-22 | 4.69 | $4.52 | 442144 |
| 2026-06-18 | 4.76 | $4.62 | 485336 |
| 2026-06-17 | 4.82 | $4.61 | 567600 |
| 2026-06-16 | 4.90 | $4.88 | 396600 |
| 2026-06-15 | 4.91 | $4.80 | 368000 |
| 2026-06-12 | 4.94 | $4.93 | 426673 |
| 2026-06-11 | 4.94 | $4.96 | 301200 |
| 2026-06-10 | 4.94 | $4.97 | 254649 |
| 2026-06-09 | 4.92 | $4.97 | 401610 |
| 2026-06-08 | 4.91 | $4.81 | 427700 |
| 2026-06-05 | 4.94 | $4.99 | 369500 |
| 2026-06-04 | 4.92 | $5.05 | 575434 |
| 2026-06-03 | 4.88 | $4.89 | 462100 |
| 2026-06-02 | 4.88 | $5.03 | 436929 |
| 2026-06-01 | 4.84 | $4.93 | 407700 |
| 2026-05-29 | 4.82 | $4.94 | 316900 |
| 2026-05-28 | 4.79 | $4.98 | 302250 |
| 2026-05-27 | 4.75 | $4.92 | 300541 |
| 2026-05-26 | 4.72 | $4.87 | 353008 |
| 2026-05-22 | 4.70 | $4.78 | 318919 |
| 2026-05-21 | 4.71 | $4.88 | 517500 |
| 2026-05-20 | 4.69 | $4.80 | 563125 |
| 2026-05-19 | 4.69 | $4.69 | 355100 |
| 2026-05-18 | 4.73 | $4.64 | 382500 |
| 2026-05-15 | 4.80 | $4.60 | 372517 |
| 2026-05-14 | 4.89 | $4.72 | 381801 |
| 2026-05-13 | 4.97 | $4.76 | 618628 |
| 2026-05-12 | 5.06 | $4.86 | 601239 |
| 2026-05-11 | 5.13 | $4.86 | 598403 |
| 2026-05-08 | 5.23 | $5.14 | 527400 |
| 2026-05-07 | 5.25 | $5.05 | 517161 |
| 2026-05-06 | 5.30 | $5.22 | 389001 |
| 2026-05-05 | 5.32 | $5.20 | 341504 |
| 2026-05-04 | 5.34 | $5.24 | 289300 |
| 2026-05-01 | 5.35 | $5.29 | 307244 |
| 2026-04-30 | 5.34 | $5.23 | 257207 |
| 2026-04-29 | 5.35 | $5.18 | 356506 |
| 2026-04-28 | 5.38 | $5.34 | 287800 |
| 2026-04-27 | 5.36 | $5.33 | 299100 |
| 2026-04-24 | 5.33 | $5.26 | 370700 |
| 2026-04-23 | 5.32 | $5.20 | 323600 |
| 2026-04-22 | 5.33 | $5.33 | 294100 |
| 2026-04-21 | 5.29 | $5.29 | 269100 |
| 2026-04-20 | 5.25 | $5.38 | 280043 |
| 2026-04-17 | 5.18 | $5.30 | 430820 |
| 2026-04-16 | 5.11 | $5.15 | 344291 |
| 2026-04-15 | 5.08 | $5.27 | 446268 |
| 2026-04-14 | 5.00 | $5.17 | 339748 |
| 2026-04-13 | 4.93 | $5.09 | 288429 |
| 2026-04-10 | 4.87 | $5.02 | 339836 |
| 2026-04-09 | 4.82 | $5.02 | 344918 |
| 2026-04-08 | 4.77 | $4.93 | 232419 |
| 2026-04-07 | 4.72 | $4.78 | 475400 |
| 2026-04-06 | 4.72 | $4.78 | 306000 |
| 2026-04-02 | 4.72 | $4.76 | 496348 |
| 2026-04-01 | 4.73 | $4.72 | 532344 |
| 2026-03-31 | 4.75 | $4.80 | 551300 |
| 2026-03-30 | 4.75 | $4.85 | 749706 |
| 2026-03-27 | 4.74 | $4.76 | 542980 |
| 2026-03-26 | 4.75 | $4.87 | 312600 |
| 2026-03-25 | 4.74 | $4.84 | 302100 |
| 2026-03-24 | 4.74 | $4.73 | 341400 |
| 2026-03-23 | 4.77 | $4.82 | 573300 |
| 2026-03-20 | 4.78 | $4.70 | 830236 |
| 2026-03-19 | 4.84 | $4.83 | 328936 |
| 2026-03-18 | 4.86 | $4.80 | 476100 |
| 2026-03-17 | 4.91 | $4.88 | 396885 |
| 2026-03-16 | 4.94 | $4.84 | 372019 |
| 2026-03-13 | 4.99 | $4.86 | 578648 |
| 2026-03-12 | 5.04 | $4.96 | 304000 |
| 2026-03-11 | 5.08 | $5.03 | 325963 |
| 2026-03-10 | 5.10 | $5.05 | 364721 |
| 2026-03-09 | 5.12 | $5.06 | 577700 |
| 2026-03-06 | 5.15 | $5.13 | 442337 |
| 2026-03-05 | 5.16 | $5.21 | 354200 |
| 2026-03-04 | 5.14 | $5.21 | 346900 |
| 2026-03-03 | 5.12 | $5.16 | 399149 |
| 2026-03-02 | 5.11 | $5.20 | 773000 |
| 2026-02-27 | 5.09 | $5.02 | 460500 |
| 2026-02-26 | 5.12 | $5.12 | 322300 |
| 2026-02-25 | 5.12 | $5.09 | 273553 |
| 2026-02-24 | 5.14 | $5.02 | 443700 |
| 2026-02-23 | 5.18 | $4.96 | 578159 |
| 2026-02-20 | 5.24 | $5.10 | 408749 |
| 2026-02-19 | 5.28 | $5.12 | 378800 |
| 2026-02-18 | 5.32 | $5.15 | 531670 |
| 2026-02-17 | 5.35 | $5.21 | 537005 |
| 2026-02-13 | 5.38 | $5.17 | 828900 |
| 2026-02-12 | 5.42 | $5.28 | 479737 |
| 2026-02-11 | 5.43 | $5.57 | 1.1M |
| 2026-02-10 | 5.34 | $5.71 | 2.1M |
| 2026-02-09 | 5.20 | $5.11 | 582423 |
| 2026-02-06 | 5.21 | $5.20 | 535600 |
| 2026-02-05 | 5.19 | $5.12 | 538800 |
| 2026-02-04 | 5.19 | $5.33 | 381156 |
| 2026-02-03 | 5.13 | $5.24 | 501900 |
| 2026-02-02 | 5.07 | $5.22 | 771124 |
| 2026-01-30 | 5.02 | $5.21 | 864800 |
| 2026-01-29 | 4.95 | $5.19 | 638800 |
| 2026-01-28 | 4.87 | $4.96 | 785600 |
| 2026-01-27 | 4.85 | $4.91 | 320500 |
| 2026-01-26 | 4.85 | $4.81 | 277200 |
| 2026-01-23 | 4.87 | $4.85 | 443900 |
| 2026-01-22 | 4.89 | $4.86 | 412344 |
| 2026-01-21 | 4.91 | $4.94 | 409900 |
| 2026-01-20 | 4.91 | $4.90 | 536600 |
| 2026-01-16 | 4.93 | $5.11 | 437750 |
| 2026-01-15 | 4.88 | $5.09 | 680401 |
| 2026-01-14 | 4.83 | $4.97 | 462020 |
| 2026-01-13 | 4.80 | $4.91 | 646200 |
| 2026-01-12 | 4.79 | $4.97 | 417000 |
| 2026-01-09 | 4.76 | $5.01 | 547700 |
| 2026-01-08 | 4.72 | $4.84 | 535501 |
| 2026-01-07 | 4.72 | $4.71 | 710771 |
| 2026-01-06 | 4.76 | $4.69 | 546035 |
| 2026-01-05 | 4.82 | $4.66 | 826394 |
| 2026-01-02 | 4.91 | $4.73 | 560303 |
| 2025-12-31 | 5.00 | $4.78 | 1.1M |
| 2025-12-30 | 5.09 | $4.94 | 790246 |
| 2025-12-29 | 5.15 | $4.99 | 503800 |
| 2025-12-26 | 5.21 | $5.04 | 355000 |
| 2025-12-24 | 5.26 | $5.09 | 416300 |
| 2025-12-23 | 5.31 | $5.09 | 515114 |
| 2025-12-22 | 5.37 | $5.24 | 661613 |
| 2025-12-19 | 5.39 | $5.32 | 1.3M |
| 2025-12-18 | 5.39 | $5.35 | 632526 |
| 2025-12-17 | 5.38 | $5.35 | 705316 |
| 2025-12-16 | 5.36 | $5.37 | 711800 |
| 2025-12-15 | 5.33 | $5.42 | 1.5M |
| 2025-12-12 | 5.27 | $5.21 | 353852 |
| 2025-12-11 | 5.27 | $5.20 | 374354 |
| 2025-12-10 | 5.27 | $5.20 | 408200 |
| 2025-12-09 | 5.27 | $5.19 | 282300 |
| 2025-12-08 | 5.27 | $5.13 | 398191 |
| 2025-12-05 | 5.28 | $5.10 | 462600 |
| 2025-12-04 | 5.30 | $5.15 | 398615 |
| 2025-12-03 | 5.31 | $5.30 | 476600 |
| 2025-12-02 | 5.27 | $5.21 | 385140 |
| 2025-12-01 | 5.25 | $5.24 | 364700 |
| 2025-11-28 | 5.20 | $5.30 | 284100 |
| 2025-11-26 | 5.13 | $5.24 | 484547 |
| 2025-11-25 | 5.06 | $5.25 | 644619 |
| 2025-11-24 | 4.97 | $4.98 | 404795 |
| 2025-11-21 | 4.94 | $4.97 | 397500 |
| 2025-11-20 | 4.90 | $4.78 | 366911 |
| 2025-11-19 | 4.92 | $4.86 | 351098 |
| 2025-11-18 | 4.91 | $4.90 | 474901 |
| 2025-11-17 | 4.89 | $4.86 | 448300 |
| 2025-11-14 | 4.87 | $4.93 | 526408 |
| 2025-11-13 | 4.83 | $4.87 | 437200 |
| 2025-11-12 | 4.79 | $4.91 | 421910 |
| 2025-11-11 | 4.73 | $4.91 | 493428 |
| 2025-11-10 | 4.66 | $4.76 | 948904 |
| 2025-11-07 | 4.61 | $5.06 | 1.4M |
| 2025-11-06 | 4.46 | $4.49 | 319544 |
| 2025-11-05 | 4.46 | $4.62 | 363700 |
| 2025-11-04 | 4.43 | $4.39 | 346100 |
| 2025-11-03 | 4.45 | $4.39 | 331900 |
| 2025-10-31 | 4.48 | $4.46 | 341800 |
| 2025-10-30 | 4.50 | $4.41 | 215111 |
| 2025-10-29 | 4.54 | $4.43 | 334200 |
| 2025-10-28 | 4.58 | $4.51 | 320645 |
| 2025-10-27 | 4.60 | $4.63 | 260231 |
| 2025-10-24 | 4.60 | $4.64 | 352078 |
| 2025-10-23 | 4.58 | $4.69 | 376400 |
| 2025-10-22 | 4.55 | $4.70 | 287515 |
| 2025-10-21 | 4.51 | $4.61 | 256545 |
| 2025-10-20 | 4.50 | $4.62 | 367100 |
| 2025-10-17 | 4.47 | $4.48 | 264415 |
| 2025-10-16 | 4.48 | $4.48 | 403400 |
| 2025-10-15 | 4.50 | $4.64 | 501000 |
| 2025-10-14 | 4.48 | $4.62 | 384019 |
| 2025-10-13 | 4.45 | $4.46 | 250160 |
| 2025-10-10 | 4.48 | $4.41 | 348349 |
| 2025-10-09 | 4.52 | $4.43 | 473723 |
| 2025-10-08 | 4.57 | $4.54 | 202600 |
| 2025-10-07 | 4.60 | $4.58 | 399600 |
| 2025-10-06 | 4.62 | $4.60 | 414900 |
| 2025-10-03 | 4.64 | $4.68 | 267833 |
| 2025-10-02 | 4.64 | $4.60 | 371153 |
| 2025-10-01 | 4.66 | $4.51 | 345500 |
| 2025-09-30 | 4.72 | $4.51 | 848500 |
| 2025-09-29 | 4.80 | $4.75 | 641900 |
| 2025-09-26 | 4.81 | $4.77 | 378348 |
| 2025-09-25 | 4.82 | $4.75 | 250800 |
| 2025-09-24 | 4.84 | $4.78 | 377200 |
| 2025-09-23 | 4.85 | $4.77 | 249127 |
| 2025-09-22 | 4.87 | $4.77 | 390400 |
| 2025-09-19 | 4.89 | $4.80 | 716936 |
| 2025-09-18 | 4.90 | $4.83 | 356516 |
| 2025-09-17 | 4.90 | $4.79 | 296250 |
| 2025-09-16 | 4.92 | $4.78 | 313700 |
| 2025-09-15 | 4.94 | $4.83 | 292602 |
| 2025-09-12 | 4.95 | $4.83 | 226002 |
| 2025-09-11 | 4.96 | $4.81 | 319802 |
| 2025-09-10 | 4.97 | $4.85 | 312276 |
| 2025-09-09 | 4.97 | $4.86 | 336300 |
| 2025-09-08 | 4.97 | $4.93 | 798514 |
| 2025-09-05 | 4.94 | $5.13 | 594800 |
| 2025-09-04 | 4.83 | $5.02 | 568100 |
| 2025-09-03 | 4.74 | $4.90 | 456930 |
| 2025-09-02 | 4.66 | $4.69 | 679604 |
| 2025-08-29 | 4.64 | $4.72 | 347004 |
| 2025-08-28 | 4.59 | $4.67 | 399700 |
| 2025-08-27 | 4.55 | $4.63 | 301900 |
| 2025-08-26 | 4.52 | $4.60 | 235980 |
| 2025-08-25 | 4.48 | $4.55 | 288200 |
| 2025-08-22 | 4.46 | $4.66 | 668100 |
| 2025-08-21 | 4.39 | $4.36 | 369710 |
| 2025-08-20 | 4.41 | $4.51 | 261249 |
| 2025-08-19 | 4.38 | $4.46 | 288300 |
| 2025-08-18 | 4.37 | $4.38 | 553328 |
| 2025-08-15 | 4.37 | $4.50 | 291734 |
| 2025-08-14 | 4.34 | $4.52 | 387834 |
| 2025-08-13 | 4.30 | $4.53 | 438600 |
| 2025-08-12 | 4.25 | $4.40 | 751659 |
| 2025-08-11 | 4.23 | $4.16 | 528100 |
| 2025-08-08 | 4.28 | $4.33 | 508837 |
| 2025-08-07 | 4.30 | $4.45 | 729515 |
| 2025-08-06 | 4.28 | $4.14 | 750700 |
| 2025-08-05 | 4.36 | $4.16 | 1.1M |
| 2025-08-04 | 4.45 | $4.52 | 304330 |
| 2025-08-01 | 4.45 | $4.44 | 686480 |
| 2025-07-31 | 4.48 | $4.47 | 345300 |
| 2025-07-30 | 4.50 | $4.49 | 321400 |
| 2025-07-29 | 4.52 | $4.59 | 273100 |
| 2025-07-28 | 4.52 | $4.59 | 294900 |
| 2025-07-25 | 4.52 | $4.66 | 216506 |
| 2025-07-24 | 4.50 | $4.59 | 249219 |
| 2025-07-23 | 4.50 | $4.61 | 377300 |
| 2025-07-22 | 4.49 | $4.55 | 370125 |
| 2025-07-21 | 4.51 | $4.48 | 447228 |
| 2025-07-18 | 4.54 | $4.43 | 524346 |
| 2025-07-17 | 4.61 | $4.51 | 390000 |
| 2025-07-16 | 4.67 | $4.54 | 448666 |
| 2025-07-15 | 4.73 | $4.65 | 541873 |
| 2025-07-14 | 4.77 | $4.72 | 319400 |
| 2025-07-11 | 4.80 | $4.74 | 343504 |
| 2025-07-10 | 4.82 | $4.84 | 254500 |
| 2025-07-09 | 4.82 | $4.81 | 352236 |
| 2025-07-08 | 4.83 | $4.74 | 430125 |
| 2025-07-07 | 4.87 | $4.70 | 497942 |
| 2025-07-03 | 4.92 | $4.94 | 200000 |
| 2025-07-02 | 4.92 | $4.92 | 372900 |
| 2025-07-01 | 4.91 | $4.80 | 424445 |
| 2025-06-30 | 4.94 | $4.77 | 545721 |
| 2025-06-27 | 4.99 | $4.93 | 691717 |
| 2025-06-26 | 4.99 | $5.00 | 511900 |
| 2025-06-25 | 4.97 | $4.94 | 383417 |
| 2025-06-24 | 4.97 | $4.99 | 510517 |
| 2025-06-23 | 4.94 | $4.93 | 367727 |
| 2025-06-20 | 4.93 | $4.85 | 1.1M |
| 2025-06-18 | 4.94 | $4.83 | 476800 |
| 2025-06-17 | 4.95 | $4.81 | 580213 |
| 2025-06-16 | 4.98 | $4.85 | 574442 |
| 2025-06-13 | 4.99 | $4.92 | 433634 |
| 2025-06-12 | 4.98 | $5.07 | 328548 |
| 2025-06-11 | 4.93 | $5.05 | 461525 |
| 2025-06-10 | 4.86 | $4.94 | 393479 |
| 2025-06-09 | 4.81 | $4.88 | 373416 |
| 2025-06-06 | 4.76 | $4.79 | 365705 |
| 2025-06-05 | 4.74 | $4.67 | 332307 |
| 2025-06-04 | 4.74 | $4.68 | 366800 |
| 2025-06-03 | 4.74 | $4.69 | 459400 |
| 2025-06-02 | 4.74 | $4.56 | 434137 |
| 2025-05-30 | 4.77 | $4.61 | 359600 |
| 2025-05-29 | 4.80 | $4.65 | 279503 |
| 2025-05-28 | 4.81 | $4.61 | 223432 |
| 2025-05-27 | 4.84 | $4.67 | 477900 |
| 2025-05-23 | 4.85 | $4.52 | 599200 |
| 2025-05-22 | 4.91 | $4.57 | 579231 |
| 2025-05-21 | 4.96 | $4.58 | 431215 |
| 2025-05-20 | 5.01 | $4.78 | 266687 |
| 2025-05-19 | 5.01 | $4.90 | 467200 |
| 2025-05-16 | 4.97 | $4.82 | 403212 |
| 2025-05-15 | 4.93 | $4.80 | 637800 |
| 2025-05-14 | 4.89 | $4.80 | 930742 |
| 2025-05-13 | 4.83 | $4.94 | 575700 |
| 2025-05-12 | 4.72 | $4.94 | 617674 |
| 2025-05-09 | 4.57 | $4.84 | 529216 |
| 2025-05-08 | 4.41 | $4.82 | 817105 |
| 2025-05-07 | 4.23 | $4.68 | 1.5M |
| 2025-05-06 | 4.05 | $4.12 | 460003 |
| 2025-05-05 | 4.01 | $4.17 | 347146 |
| 2025-05-02 | 3.94 | $4.14 | 418921 |
| 2025-05-01 | 3.87 | $4.08 | 386522 |
| 2025-04-30 | 3.81 | $4.07 | 430335 |
| 2025-04-29 | 3.73 | $4.02 | 769100 |
| 2025-04-28 | 3.65 | $3.92 | 454546 |
| 2025-04-25 | 3.60 | $3.83 | 392200 |
| 2025-04-24 | 3.56 | $3.82 | 234822 |
| 2025-04-23 | 3.52 | $3.77 | 440800 |
| 2025-04-22 | 3.49 | $3.89 | 747157 |
| 2025-04-21 | 3.43 | $3.56 | 557545 |
| 2025-04-17 | 3.46 | $3.60 | 802994 |
| 2025-04-16 | 3.49 | $3.50 | 633424 |
| 2025-04-15 | 3.57 | $3.66 | 847965 |
| 2025-04-14 | 3.62 | $3.68 | 783308 |
| 2025-04-11 | 3.68 | $3.56 | 743300 |
| 2025-04-10 | 3.79 | $3.65 | 772818 |
| 2025-04-09 | 3.91 | $3.83 | 1.4M |
| 2025-04-08 | 4.01 | $3.59 | 1.4M |
| 2025-04-07 | 4.20 | $3.80 | 1.1M |
| 2025-04-04 | 4.37 | $4.04 | 1.0M |
| 2025-04-03 | 4.51 | $4.26 | 758400 |
| 2025-04-02 | 4.62 | $4.46 | 565914 |
| 2025-04-01 | 4.68 | $4.54 | 746231 |
| 2025-03-31 | 4.74 | $4.63 | 547100 |
| 2025-03-28 | 4.78 | $4.70 | 818134 |
| 2025-03-27 | 4.80 | $4.78 | 493451 |
| 2025-03-26 | 4.81 | $4.77 | 549300 |
| 2025-03-25 | 4.82 | $4.76 | 356500 |
| 2025-03-24 | 4.84 | $4.81 | 500202 |
| 2025-03-21 | 4.85 | $4.90 | 830005 |
| 2025-03-20 | 4.84 | $4.92 | 417200 |
| 2025-03-19 | 4.81 | $4.96 | 351697 |
| 2025-03-18 | 4.77 | $4.94 | 442855 |
| 2025-03-17 | 4.73 | $4.96 | 346600 |
| 2025-03-14 | 4.67 | $4.85 | 525200 |
| 2025-03-13 | 4.64 | $4.70 | 654000 |
| 2025-03-12 | 4.66 | $4.76 | 415802 |
| 2025-03-11 | 4.66 | $4.72 | 499041 |
| 2025-03-10 | 4.68 | $4.81 | 458269 |
| 2025-03-07 | 4.68 | $4.92 | 342400 |
| 2025-03-06 | 4.64 | $4.78 | 366046 |
| 2025-03-05 | 4.65 | $4.73 | 415921 |
| 2025-03-04 | 4.68 | $4.77 | 662354 |
| 2025-03-03 | 4.71 | $4.70 | 892718 |
| 2025-02-28 | 4.77 | $4.89 | 674216 |
| 2025-02-27 | 4.79 | $4.79 | 685963 |
| 2025-02-26 | 4.86 | $4.86 | 343548 |
| 2025-02-25 | 4.91 | $4.88 | 621700 |
| 2025-02-24 | 4.98 | $4.90 | 695346 |
| 2025-02-21 | 5.07 | $4.96 | 753400 |
| 2025-02-20 | 5.15 | $4.99 | 697398 |
| 2025-02-19 | 5.25 | $5.10 | 925143 |
| 2025-02-18 | 5.34 | $5.05 | 1.3M |
| 2025-02-14 | 5.47 | $5.07 | 955801 |
| 2025-02-13 | 5.62 | $5.08 | 1.8M |
| 2025-02-12 | 5.80 | $5.35 | 2.4M |
| 2025-02-11 | 5.94 | $6.09 | 713538 |
| 2025-02-10 | 5.87 | $5.95 | 592300 |
| 2025-02-07 | 5.83 | $5.97 | 443334 |
| 2025-02-06 | 5.78 | $5.98 | 355700 |
| 2025-02-05 | 5.71 | $5.86 | 428500 |
| 2025-02-04 | 5.67 | $5.85 | 407837 |
| 2025-02-03 | 5.62 | $5.68 | 631900 |
| 2025-01-31 | 5.62 | $5.66 | 468600 |
| 2025-01-30 | 5.63 | $5.75 | 423000 |
| 2025-01-29 | 5.61 | $5.64 | 551100 |
| 2025-01-28 | 5.63 | $5.70 | 418541 |
| 2025-01-27 | 5.64 | $5.83 | 376903 |
| 2025-01-24 | 5.60 | $5.75 | 335900 |
| 2025-01-23 | 5.59 | $5.68 | 421149 |
| 2025-01-22 | 5.61 | $5.73 | 412951 |
| 2025-01-21 | 5.61 | $5.92 | 464676 |
| 2025-01-17 | 5.56 | $5.93 | 504836 |
| 2025-01-16 | 5.50 | $5.81 | 385300 |
| 2025-01-15 | 5.47 | $5.67 | 679304 |
| 2025-01-14 | 5.48 | $5.64 | 671200 |
| 2025-01-13 | 5.51 | $5.43 | 480400 |
| 2025-01-10 | 5.63 | $5.44 | 884006 |
| 2025-01-08 | 5.76 | $5.71 | 630516 |
| 2025-01-07 | 5.85 | $5.91 | 463944 |
| 2025-01-06 | 5.90 | $6.08 | 557800 |
| 2025-01-03 | 5.92 | $6.18 | 495237 |
| 2025-01-02 | 5.91 | $5.95 | 591795 |
| 2024-12-31 | 5.97 | $5.89 | 827070 |
| 2024-12-30 | 6.07 | $6.03 | 1.2M |
| 2024-12-27 | 6.16 | $6.11 | 843400 |
| 2024-12-26 | 6.24 | $6.22 | 719447 |
| 2024-12-24 | 6.32 | $6.31 | 321400 |
| 2024-12-23 | 6.38 | $6.23 | 708083 |
| 2024-12-20 | 6.49 | $6.39 | 3.7M |
| 2024-12-19 | 6.57 | $6.12 | 872130 |
| 2024-12-18 | 6.76 | $6.21 | 1.3M |
| 2024-12-17 | 6.97 | $6.57 | 1.3M |
| 2024-12-16 | 7.11 | $6.83 | 1.3M |
| 2024-12-13 | 7.19 | $7.19 | 380275 |
| 2024-12-12 | 7.18 | $7.17 | 491700 |
| 2024-12-11 | 7.17 | $7.13 | 232556 |
| 2024-12-10 | 7.17 | $7.13 | 317555 |
| 2024-12-09 | 7.17 | $7.11 | 307100 |
| 2024-12-06 | 7.17 | $7.06 | 250301 |
| 2024-12-05 | 7.19 | $6.98 | 309584 |
| 2024-12-04 | 7.23 | $7.08 | 288016 |
| 2024-12-03 | 7.25 | $7.03 | 406801 |
| 2024-12-02 | 7.29 | $7.08 | 458533 |
| 2024-11-29 | 7.32 | $7.22 | 179200 |
| 2024-11-27 | 7.31 | $7.29 | 546545 |
| 2024-11-26 | 7.28 | $7.22 | 354280 |
| 2024-11-25 | 7.25 | $7.29 | 532628 |
| 2024-11-22 | 7.19 | $7.12 | 252200 |
| 2024-11-21 | 7.17 | $7.16 | 475050 |
| 2024-11-20 | 7.13 | $7.10 | 300508 |
| 2024-11-19 | 7.09 | $7.13 | 321200 |
| 2024-11-18 | 7.04 | $6.98 | 423918 |
| 2024-11-15 | 7.02 | $6.90 | 351339 |
| 2024-11-14 | 7.02 | $6.99 | 437712 |
| 2024-11-13 | 6.99 | $7.12 | 335300 |
| 2024-11-12 | 6.91 | $6.99 | 382428 |
| 2024-11-11 | 6.85 | $7.21 | 459900 |
| 2024-11-08 | 6.70 | $7.24 | 719320 |
| 2024-11-07 | 6.51 | $7.15 | 1.3M |
| 2024-11-06 | 6.31 | $6.49 | 625000 |
| 2024-11-05 | 6.28 | $6.32 | 378100 |
| 2024-11-04 | 6.30 | $6.30 | 511297 |
| 2024-11-01 | 6.33 | $6.33 | 394611 |
| 2024-10-31 | 6.37 | $6.35 | 444127 |
| 2024-10-30 | 6.40 | $6.47 | 281233 |
| 2024-10-29 | 6.41 | $6.41 | 412333 |
| 2024-10-28 | 6.44 | $6.46 | 298344 |
| 2024-10-25 | 6.46 | $6.45 | 275220 |
| 2024-10-24 | 6.49 | $6.59 | 274147 |
| 2024-10-23 | 6.49 | $6.55 | 398640 |
| 2024-10-22 | 6.51 | $6.56 | 258800 |
| 2024-10-21 | 6.52 | $6.58 | 384301 |
| 2024-10-18 | 6.54 | $6.71 | 281800 |
| 2024-10-17 | 6.52 | $6.67 | 378900 |
| 2024-10-16 | 6.52 | $6.79 | 400400 |
| 2024-10-15 | 6.48 | $6.61 | 594642 |
| 2024-10-14 | 6.49 | $6.60 | 530756 |
| 2024-10-11 | 6.50 | $6.47 | 528808 |
| 2024-10-10 | 6.57 | $6.49 | 424413 |
| 2024-10-09 | 6.65 | $6.56 | 336100 |
| 2024-10-08 | 6.73 | $6.64 | 371858 |
| 2024-10-07 | 6.80 | $6.63 | 505682 |
| 2024-10-04 | 6.90 | $6.79 | 439253 |
| 2024-10-03 | 6.97 | $6.75 | 408747 |
| 2024-10-02 | 7.06 | $6.70 | 551299 |
| 2024-10-01 | 7.20 | $6.80 | 765455 |
| 2024-09-30 | 7.33 | $7.00 | 1.0M |
| 2024-09-27 | 7.43 | $7.31 | 550213 |
| 2024-09-26 | 7.44 | $7.31 | 352700 |
| 2024-09-25 | 7.47 | $7.17 | 560200 |
| 2024-09-24 | 7.53 | $7.36 | 336100 |
| 2024-09-23 | 7.55 | $7.31 | 302814 |
| 2024-09-20 | 7.59 | $7.37 | 1.3M |
| 2024-09-19 | 7.62 | $7.81 | 380620 |
| 2024-09-18 | 7.50 | $7.66 | 326066 |
| 2024-09-17 | 7.41 | $7.60 | 441200 |
| 2024-09-16 | 7.31 | $7.60 | 465100 |
| 2024-09-13 | 7.19 | $7.54 | 420300 |
| 2024-09-12 | 7.07 | $7.24 | 333331 |
| 2024-09-11 | 7.01 | $7.01 | 387000 |
| 2024-09-10 | 7.00 | $7.06 | 338419 |
| 2024-09-09 | 6.99 | $7.01 | 398800 |
| 2024-09-06 | 6.98 | $7.00 | 491500 |
| 2024-09-05 | 6.98 | $6.96 | 396138 |
| 2024-09-04 | 6.99 | $6.94 | 596964 |
| 2024-09-03 | 7.00 | $7.06 | 576700 |
| 2024-08-30 | 6.99 | $7.06 | 288485 |
| 2024-08-29 | 6.97 | $7.14 | 342229 |
| 2024-08-28 | 6.92 | $7.09 | 266716 |
| 2024-08-27 | 6.88 | $7.08 | 322692 |
| 2024-08-26 | 6.84 | $7.15 | 302100 |
| 2024-08-23 | 6.76 | $7.02 | 411500 |
| 2024-08-22 | 6.72 | $6.82 | 268860 |
| 2024-08-21 | 6.72 | $6.87 | 246828 |
| 2024-08-20 | 6.72 | $6.82 | 241898 |
| 2024-08-19 | 6.73 | $6.94 | 278888 |
| 2024-08-16 | 6.72 | $6.84 | 476000 |
| 2024-08-15 | 6.73 | $6.80 | 428450 |
| 2024-08-14 | 6.77 | $6.75 | 457150 |
| 2024-08-13 | 6.83 | $6.84 | 381807 |
| 2024-08-12 | 6.88 | $6.63 | 604080 |
| 2024-08-09 | 7.00 | $6.79 | 505200 |
| 2024-08-08 | 7.11 | $6.85 | 653500 |
| 2024-08-07 | 7.23 | $6.87 | 607000 |
| 2024-08-06 | 7.36 | $6.75 | 1.0M |
| 2024-08-05 | 7.56 | $6.96 | 907758 |
| 2024-08-02 | 7.74 | $7.39 | 422442 |
| 2024-08-01 | 7.82 | $7.61 | 430422 |
| 2024-07-31 | 7.84 | $7.73 | 384017 |
| 2024-07-30 | 7.82 | $7.81 | 395117 |
| 2024-07-29 | 7.78 | $7.68 | 382500 |
| 2024-07-26 | 7.76 | $7.74 | 330419 |
| 2024-07-25 | 7.71 | $7.57 | 366624 |
| 2024-07-24 | 7.70 | $7.41 | 565431 |
| 2024-07-23 | 7.73 | $7.92 | 631835 |
| 2024-07-22 | 7.61 | $7.66 | 350800 |
| 2024-07-19 | 7.54 | $7.61 | 407324 |
| 2024-07-18 | 7.46 | $7.63 | 640739 |
| 2024-07-17 | 7.36 | $7.60 | 805899 |
| 2024-07-16 | 7.24 | $7.58 | 588977 |
| 2024-07-15 | 7.11 | $7.42 | 576358 |
| 2024-07-12 | 6.99 | $7.29 | 480000 |
| 2024-07-11 | 6.88 | $7.27 | 720694 |
| 2024-07-10 | 6.76 | $6.93 | 415142 |
| 2024-07-09 | 6.73 | $6.83 | 347800 |
| 2024-07-08 | 6.71 | $6.76 | 394800 |
| 2024-07-05 | 6.72 | $6.65 | 529360 |
| 2024-07-03 | 6.77 | $6.74 | 205924 |
| 2024-07-02 | 6.80 | $6.70 | 346640 |
| 2024-07-01 | 6.85 | $6.53 | 559000 |
| 2024-06-28 | 6.96 | $6.65 | 1.1M |
| 2024-06-27 | 7.07 | $6.67 | 1.3M |
| 2024-06-26 | 7.19 | $7.10 | 435801 |
| 2024-06-25 | 7.19 | $7.01 | 458027 |
| 2024-06-24 | 7.23 | $7.13 | 364753 |
| 2024-06-21 | 7.23 | $7.18 | 1.1M |
| 2024-06-20 | 7.22 | $7.21 | 333058 |
| 2024-06-18 | 7.19 | $7.16 | 300171 |
| 2024-06-17 | 7.17 | $7.22 | 305056 |
| 2024-06-14 | 7.12 | $7.08 | 359300 |
| 2024-06-13 | 7.11 | $7.13 | 238100 |
| 2024-06-12 | 7.07 | $7.13 | 626622 |
| 2024-06-11 | 7.03 | $6.93 | 380649 |
| 2024-06-10 | 7.04 | $7.02 | 329198 |
| 2024-06-07 | 7.02 | $7.01 | 463000 |
| 2024-06-06 | 7.00 | $7.05 | 280400 |
| 2024-06-05 | 6.96 | $7.07 | 323435 |
| 2024-06-04 | 6.91 | $7.04 | 375154 |
| 2024-06-03 | 6.85 | $7.12 | 634600 |
| 2024-05-31 | 6.75 | $6.96 | 1.8M |
| 2024-05-30 | 6.69 | $6.79 | 634209 |
| 2024-05-29 | 6.66 | $6.47 | 799700 |
| 2024-05-28 | 6.73 | $6.53 | 697114 |
| 2024-05-24 | 6.80 | $6.55 | 636566 |
| 2024-05-23 | 6.88 | $6.66 | 717600 |
| 2024-05-22 | 6.94 | $6.96 | 495300 |
| 2024-05-21 | 6.91 | $6.96 | 438899 |
| 2024-05-20 | 6.88 | $6.93 | 553236 |
| 2024-05-17 | 6.86 | $6.82 | 351640 |
| 2024-05-16 | 6.86 | $6.83 | 405209 |
| 2024-05-15 | 6.86 | $6.78 | 590131 |
| 2024-05-14 | 6.88 | $6.91 | 551706 |
| 2024-05-13 | 6.86 | $6.73 | 720101 |
| 2024-05-10 | 6.89 | $6.91 | 577817 |
| 2024-05-09 | 6.87 | $6.78 | 796400 |
| 2024-05-08 | 6.89 | $6.89 | 420500 |
| 2024-05-07 | 6.89 | $6.85 | 512558 |
| 2024-05-06 | 6.89 | $6.93 | 375774 |
| 2024-05-03 | 6.86 | $6.92 | 487994 |
| 2024-05-02 | 6.84 | $6.99 | 475279 |
| 2024-05-01 | 6.79 | $6.93 | 362018 |
| 2024-04-30 | 6.75 | $6.79 | 503100 |
| 2024-04-29 | 6.74 | $7.00 | 813518 |
| 2024-04-26 | 6.68 | $6.85 | 298934 |
| 2024-04-25 | 6.64 | $6.77 | 668524 |
| 2024-04-24 | 6.63 | $6.93 | 523500 |
| 2024-04-23 | 6.56 | $6.81 | 395937 |
| 2024-04-22 | 6.53 | $6.66 | 416100 |
| 2024-04-19 | 6.54 | $6.56 | 484053 |
| 2024-04-18 | 6.58 | $6.41 | 880200 |
| 2024-04-17 | 6.69 | $6.43 | 831000 |
| 2024-04-16 | 6.82 | $6.52 | 977363 |
| 2024-04-15 | 6.96 | $6.74 | 844800 |
| 2024-04-12 | 7.06 | $7.02 | 452026 |
| 2024-04-11 | 7.09 | $7.07 | 530000 |
| 2024-04-10 | 7.12 | $6.94 | 1.1M |
| 2024-04-09 | 7.20 | $7.24 | 541829 |
| 2024-04-08 | 7.21 | $7.15 | 449400 |
| 2024-04-05 | 7.24 | $7.16 | 487053 |
| 2024-04-04 | 7.28 | $7.19 | 351000 |
| 2024-04-03 | 7.33 | $7.18 | 416428 |
| 2024-04-02 | 7.39 | $7.15 | 502800 |
| 2024-04-01 | 7.47 | $7.25 | 565976 |
| 2024-03-28 | 7.55 | $7.45 | 679843 |
| 2024-03-27 | 7.57 | $7.37 | 708906 |
| 2024-03-26 | 7.63 | $7.50 | 764400 |
| 2024-03-25 | 7.66 | $7.78 | 473000 |
| 2024-03-22 | 7.62 | $7.66 | 601681 |
| 2024-03-21 | 7.60 | $7.78 | 502900 |
| 2024-03-20 | 7.54 | $7.76 | 513000 |
| 2024-03-19 | 7.47 | $7.55 | 485305 |
| 2024-03-18 | 7.46 | $7.60 | 585500 |
| 2024-03-15 | 7.44 | $7.71 | 1.3M |
| 2024-03-14 | 7.38 | $7.55 | 447531 |
| 2024-03-13 | 7.36 | $7.70 | 509380 |
| 2024-03-12 | 7.30 | $7.72 | 430415 |
| 2024-03-11 | 7.22 | $7.65 | 469214 |
| 2024-03-08 | 7.15 | $7.55 | 478349 |
| 2024-03-07 | 7.11 | $7.43 | 584700 |
| 2024-03-06 | 7.11 | $7.39 | 684269 |
| 2024-03-05 | 7.13 | $7.38 | 1.1M |
| 2024-03-04 | 7.16 | $7.46 | 1.5M |
| 2024-03-01 | 7.19 | $7.76 | 1.1M |
| 2024-02-29 | 7.14 | $7.54 | 1.2M |
| 2024-02-28 | 7.15 | $7.21 | 826627 |
| 2024-02-27 | 7.29 | $7.27 | 1.0M |
| 2024-02-26 | 7.45 | $7.24 | 2.0M |
| 2024-02-23 | 7.67 | $7.59 | 1.6M |
| 2024-02-22 | 7.84 | $7.65 | 2.9M |
| 2024-02-21 | 8.03 | $8.19 | 694700 |
| 2024-02-20 | 8.11 | $8.20 | 666500 |
| 2024-02-16 | 8.21 | $8.46 | 505786 |
| 2024-02-15 | 8.26 | $8.53 | 655300 |
| 2024-02-14 | 8.30 | $8.25 | 858231 |
| 2024-02-13 | 8.45 | $8.07 | 1.8M |
| 2024-02-12 | 8.71 | $8.74 | 941773 |
| 2024-02-09 | 8.81 | $8.71 | 1.2M |
| 2024-02-08 | 8.96 | $8.66 | 1.0M |
| 2024-02-07 | 9.16 | $8.77 | 1.3M |
| 2024-02-06 | 9.37 | $9.17 | 402900 |
| 2024-02-05 | 9.51 | $9.18 | 605833 |
| 2024-02-02 | 9.69 | $9.27 | 711900 |
| 2024-02-01 | 9.87 | $9.58 | 679810 |
| 2024-01-31 | 10.01 | $9.51 | 723118 |
| 2024-01-30 | 10.19 | $10.16 | 369519 |
| 2024-01-29 | 10.21 | $10.49 | 537100 |
| 2024-01-26 | 10.13 | $10.42 | 365366 |
| 2024-01-25 | 10.06 | $10.33 | 969121 |
| 2024-01-24 | 10.00 | $10.09 | 476617 |
| 2024-01-23 | 10.01 | $10.24 | 391245 |
| 2024-01-22 | 9.97 | $10.17 | 357883 |
| 2024-01-19 | 9.95 | $10.10 | 556600 |
| 2024-01-18 | 9.95 | $9.91 | 409407 |
| 2024-01-17 | 10.02 | $9.87 | 640900 |
| 2024-01-16 | 10.11 | $10.00 | 583500 |
| 2024-01-12 | 10.18 | $10.27 | 350147 |
| 2024-01-11 | 10.19 | $10.23 | 383876 |
| 2024-01-10 | 10.21 | $10.30 | 398762 |
| 2024-01-09 | 10.22 | $10.12 | 337600 |
| 2024-01-08 | 10.29 | $10.23 | 419328 |
| 2024-01-05 | 10.34 | $10.06 | 376629 |
| 2024-01-04 | 10.45 | $10.02 | 359278 |
| 2024-01-03 | 10.60 | $9.97 | 477100 |
| 2024-01-02 | 10.80 | $10.24 | 675800 |
| 2023-12-29 | 10.96 | $10.36 | 564141 |
| 2023-12-28 | 11.11 | $10.65 | 494232 |
| 2023-12-27 | 11.19 | $11.17 | 541816 |
| 2023-12-26 | 11.12 | $11.17 | 353700 |
| 2023-12-22 | 11.03 | $10.98 | 552487 |
| 2023-12-21 | 10.97 | $11.08 | 519018 |
| 2023-12-20 | 10.87 | $10.80 | 523502 |
| 2023-12-19 | 10.82 | $10.94 | 489200 |
| 2023-12-18 | 10.72 | $10.67 | 588253 |
| 2023-12-15 | 10.67 | $10.71 | 1.9M |
| 2023-12-14 | 10.60 | $10.97 | 856848 |
| 2023-12-13 | 10.43 | $10.72 | 717300 |
| 2023-12-12 | 10.29 | $10.38 | 608658 |
| 2023-12-11 | 10.22 | $10.37 | 659852 |
| 2023-12-08 | 10.15 | $10.12 | 291782 |
| 2023-12-07 | 10.13 | $10.00 | 371200 |
| 2023-12-06 | 10.14 | $9.72 | 621747 |
| 2023-12-05 | 10.25 | $10.08 | 445047 |
| 2023-12-04 | 10.26 | $10.29 | 424126 |
| 2023-12-01 | 10.20 | $10.34 | 499200 |
| 2023-11-30 | 10.11 | $10.05 | 397132 |
| 2023-11-29 | 10.09 | $10.00 | 352600 |
| 2023-11-28 | 10.08 | $9.88 | 228071 |
| 2023-11-27 | 10.10 | $9.90 | 277548 |
| 2023-11-24 | 10.11 | $9.95 | 116711 |
| 2023-11-22 | 10.11 | $9.97 | 222317 |
| 2023-11-21 | 10.10 | $9.93 | 328200 |
| 2023-11-20 | 10.09 | $10.11 | 488400 |
| 2023-11-17 | 10.02 | $10.00 | 351993 |
| 2023-11-16 | 9.97 | $9.85 | 462122 |
| 2023-11-15 | 9.95 | $10.25 | 474900 |
| 2023-11-14 | 9.80 | $10.09 | 508900 |
| 2023-11-13 | 9.66 | $9.50 | 341000 |
| 2023-11-10 | 9.67 | $9.57 | 412800 |
| 2023-11-09 | 9.66 | $9.58 | 289500 |
| 2023-11-08 | 9.65 | $9.73 | 240161 |
| 2023-11-07 | 9.58 | $9.80 | 385848 |
| 2023-11-06 | 9.48 | $9.74 | 371300 |
| 2023-11-03 | 9.37 | $9.97 | 784900 |
| 2023-11-02 | 9.16 | $9.68 | 655721 |
| 2023-11-01 | 9.00 | $9.20 | 356098 |
| 2023-10-31 | 8.97 | $9.17 | 518500 |
| 2023-10-30 | 8.93 | $8.95 | 379554 |
| 2023-10-27 | 8.96 | $8.89 | 411600 |
| 2023-10-26 | 9.02 | $9.05 | 736300 |
| 2023-10-25 | 9.05 | $8.89 | 699938 |
| 2023-10-24 | 9.13 | $9.09 | 396800 |
| 2023-10-23 | 9.17 | $9.06 | 642300 |
| 2023-10-20 | 9.23 | $9.24 | 749000 |
| 2023-10-19 | 9.26 | $9.18 | 385218 |
| 2023-10-18 | 9.30 | $9.43 | 462800 |
| 2023-10-17 | 9.29 | $9.68 | 522000 |
| 2023-10-16 | 9.19 | $9.59 | 636827 |
| 2023-10-13 | 9.10 | $9.27 | 441416 |
| 2023-10-12 | 9.10 | $9.44 | 396716 |
| 2023-10-11 | 9.05 | $9.48 | 362132 |
| 2023-10-10 | 8.98 | $9.28 | 335500 |
| 2023-10-09 | 8.96 | $9.20 | 360409 |
| 2023-10-06 | 8.98 | $9.06 | 350617 |
| 2023-10-05 | 9.04 | $9.08 | 466932 |
| 2023-10-04 | 9.12 | $8.86 | 433802 |
| 2023-10-03 | 9.30 | $8.88 | 655501 |
| 2023-10-02 | 9.51 | $9.18 | 674436 |
| 2023-09-29 | 9.68 | $9.52 | 526257 |
| 2023-09-28 | 9.78 | $9.51 | 657351 |
| 2023-09-27 | 9.92 | $9.70 | 630100 |
| 2023-09-26 | 10.02 | $9.71 | 476742 |
| 2023-09-25 | 10.14 | $9.89 | 385551 |
| 2023-09-22 | 10.23 | $9.98 | 428912 |
| 2023-09-21 | 10.32 | $9.88 | 554267 |
| 2023-09-20 | 10.45 | $10.36 | 378900 |
| 2023-09-19 | 10.46 | $10.45 | 393127 |
| 2023-09-18 | 10.44 | $10.42 | 466421 |
| 2023-09-15 | 10.43 | $10.49 | 681430 |
| 2023-09-14 | 10.39 | $10.38 | 338000 |
| 2023-09-13 | 10.38 | $10.30 | 431032 |
| 2023-09-12 | 10.38 | $10.44 | 378400 |
| 2023-09-11 | 10.35 | $10.49 | 331729 |
| 2023-09-08 | 10.29 | $10.41 | 258840 |
| 2023-09-07 | 10.24 | $10.36 | 398800 |
| 2023-09-06 | 10.19 | $10.29 | 374000 |
| 2023-09-05 | 10.16 | $10.35 | 375400 |
| 2023-09-01 | 10.10 | $10.36 | 451317 |
| 2023-08-31 | 10.03 | $10.35 | 489374 |
| 2023-08-30 | 9.95 | $10.42 | 549500 |
| 2023-08-29 | 9.83 | $10.33 | 408122 |
| 2023-08-28 | 9.71 | $10.06 | 411400 |
| 2023-08-25 | 9.65 | $9.83 | 317136 |
| 2023-08-24 | 9.67 | $9.82 | 328600 |
| 2023-08-23 | 9.69 | $9.87 | 331174 |
| 2023-08-22 | 9.70 | $9.64 | 486911 |
| 2023-08-21 | 9.80 | $9.71 | 751312 |
| 2023-08-18 | 9.90 | $9.67 | 798900 |
| 2023-08-17 | 10.04 | $9.84 | 443009 |
| 2023-08-16 | 10.15 | $9.86 | 385200 |
| 2023-08-15 | 10.29 | $9.96 | 712200 |
| 2023-08-14 | 10.43 | $10.29 | 346614 |
| 2023-08-11 | 10.49 | $10.46 | 320300 |
| 2023-08-10 | 10.52 | $10.44 | 357800 |
| 2023-08-09 | 10.56 | $10.49 | 437940 |
| 2023-08-08 | 10.59 | $10.59 | 427825 |
| 2023-08-07 | 10.59 | $10.69 | 528100 |
| 2023-08-04 | 10.57 | $10.59 | 442800 |
| 2023-08-03 | 10.57 | $10.58 | 997742 |
| 2023-08-02 | 10.57 | $10.37 | 1.1M |
| 2023-08-01 | 10.64 | $10.43 | 687910 |
| 2023-07-31 | 10.70 | $10.66 | 425612 |
| 2023-07-28 | 10.70 | $10.69 | 457200 |
| 2023-07-27 | 10.69 | $10.47 | 376840 |
| 2023-07-26 | 10.75 | $10.66 | 483900 |
| 2023-07-25 | 10.76 | $10.48 | 485600 |
| 2023-07-24 | 10.82 | $10.60 | 630846 |
| 2023-07-21 | 10.85 | $10.63 | 367400 |
| 2023-07-20 | 10.88 | $10.82 | 665812 |
| 2023-07-19 | 10.84 | $11.00 | 710176 |
| 2023-07-18 | 10.74 | $10.97 | 896547 |
| 2023-07-17 | 10.63 | $10.70 | 566098 |
| 2023-07-14 | 10.57 | $10.62 | 412140 |
| 2023-07-13 | 10.51 | $10.65 | 653259 |
| 2023-07-12 | 10.43 | $10.42 | 1.2M |
| 2023-07-11 | 10.41 | $10.60 | 348400 |
| 2023-07-10 | 10.32 | $10.43 | 567200 |
| 2023-07-07 | 10.26 | $10.17 | 556833 |
| 2023-07-06 | 10.27 | $9.96 | 847091 |
| 2023-07-05 | 10.34 | $10.13 | 686911 |
| 2023-07-03 | 10.38 | $10.13 | 356821 |
| 2023-06-30 | 10.41 | $10.15 | 532049 |
| 2023-06-29 | 10.44 | $10.13 | 734600 |
| 2023-06-28 | 10.48 | $10.41 | 621918 |
| 2023-06-27 | 10.44 | $10.38 | 634916 |
| 2023-06-26 | 10.39 | $10.24 | 679200 |
| 2023-06-23 | 10.36 | $9.96 | 961032 |
| 2023-06-22 | 10.42 | $10.13 | 561714 |
| 2023-06-21 | 10.42 | $10.25 | 638100 |
| 2023-06-20 | 10.38 | $10.16 | 522337 |
| 2023-06-16 | 10.36 | $10.12 | 882600 |
| 2023-06-15 | 10.33 | $10.14 | 712833 |
| 2023-06-14 | 10.28 | $10.03 | 759837 |
| 2023-06-13 | 10.25 | $10.20 | 519147 |
| 2023-06-12 | 10.15 | $10.13 | 615478 |
| 2023-06-09 | 10.04 | $9.96 | 344627 |
| 2023-06-08 | 9.96 | $10.00 | 642576 |
| 2023-06-07 | 9.83 | $10.00 | 715720 |
| 2023-06-06 | 9.67 | $9.76 | 635147 |
| 2023-06-05 | 9.55 | $9.51 | 540048 |
| 2023-06-02 | 9.48 | $9.59 | 824000 |
| 2023-06-01 | 9.35 | $9.28 | 579400 |
| 2023-05-31 | 9.30 | $9.19 | 1.1M |
| 2023-05-30 | 9.25 | $9.33 | 591475 |
| 2023-05-26 | 9.14 | $9.20 | 448213 |
| 2023-05-25 | 9.05 | $8.91 | 810629 |
| 2023-05-24 | 9.03 | $9.08 | 462600 |
| 2023-05-23 | 8.94 | $9.24 | 588014 |
| 2023-05-22 | 8.79 | $9.11 | 543524 |
| 2023-05-19 | 8.63 | $8.78 | 533401 |
| 2023-05-18 | 8.55 | $8.87 | 654638 |
| 2023-05-17 | 8.42 | $8.82 | 890700 |
| 2023-05-16 | 8.27 | $8.44 | 682385 |
| 2023-05-15 | 8.22 | $8.54 | 583655 |
| 2023-05-12 | 8.12 | $8.33 | 548861 |
| 2023-05-11 | 8.08 | $8.25 | 843734 |
| 2023-05-10 | 8.05 | $8.18 | 605949 |
| 2023-05-09 | 8.04 | $8.13 | 603815 |
| 2023-05-08 | 8.04 | $8.17 | 674928 |
| 2023-05-05 | 8.05 | $8.05 | 919100 |
| 2023-05-04 | 8.09 | $7.76 | 999338 |
| 2023-05-03 | 8.24 | $8.18 | 1.2M |
| 2023-05-02 | 8.30 | $7.87 | 2.3M |
| 2023-05-01 | 8.46 | $8.53 | 1.2M |
| 2023-04-28 | 8.46 | $8.61 | 609200 |
| 2023-04-27 | 8.44 | $8.44 | 608559 |
| 2023-04-26 | 8.47 | $8.19 | 1.1M |
| 2023-04-25 | 8.59 | $8.17 | 1.2M |
| 2023-04-24 | 8.75 | $8.64 | 944535 |
| 2023-04-21 | 8.79 | $8.86 | 386700 |
| 2023-04-20 | 8.78 | $8.95 | 442035 |
| 2023-04-19 | 8.73 | $9.10 | 870279 |
| 2023-04-18 | 8.64 | $8.78 | 845500 |
| 2023-04-17 | 8.62 | $8.95 | 670571 |
| 2023-04-14 | 8.56 | $8.66 | 640308 |
| 2023-04-13 | 8.58 | $8.71 | 887023 |
| 2023-04-12 | 8.59 | $8.67 | 587415 |
| 2023-04-11 | 8.63 | $8.62 | 1.4M |
| 2023-04-10 | 8.69 | $8.54 | 2.5M |
| 2023-04-06 | 8.80 | $9.13 | 475300 |
| 2023-04-05 | 8.76 | $9.18 | 559703 |
| 2023-04-04 | 8.70 | $9.14 | 611103 |
| 2023-04-03 | 8.64 | $9.10 | 710400 |
| 2023-03-31 | 8.59 | $9.09 | 775300 |
| 2023-03-30 | 8.54 | $8.93 | 753230 |
| 2023-03-29 | 8.55 | $9.15 | 671500 |
| 2023-03-28 | 8.49 | $8.99 | 737747 |
| 2023-03-27 | 8.49 | $9.00 | 996831 |
| 2023-03-24 | 8.50 | $8.88 | 882921 |
| 2023-03-23 | 8.56 | $8.62 | 1.1M |
| 2023-03-22 | 8.73 | $8.91 | 1.0M |
| 2023-03-21 | 8.86 | $9.28 | 797645 |
| 2023-03-20 | 8.92 | $8.98 | 1.0M |
| 2023-03-17 | 9.10 | $8.83 | 1.2M |
| 2023-03-16 | 9.38 | $9.15 | 1.2M |
| 2023-03-15 | 9.63 | $9.12 | 1.5M |
| 2023-03-14 | 9.95 | $9.67 | 1.0M |
| 2023-03-13 | 10.19 | $9.66 | 1.2M |
| 2023-03-10 | 10.48 | $9.80 | 1.2M |
| 2023-03-09 | 10.80 | $10.24 | 1.1M |
| 2023-03-08 | 11.06 | $10.58 | 1.9M |
| 2023-03-07 | 11.28 | $11.21 | 617141 |
| 2023-03-06 | 11.34 | $11.60 | 570918 |
| 2023-03-03 | 11.30 | $11.55 | 584300 |
| 2023-03-02 | 11.26 | $11.25 | 990267 |
| 2023-03-01 | 11.32 | $11.20 | 969205 |
| 2023-02-28 | 11.41 | $11.31 | 663400 |
| 2023-02-27 | 11.48 | $11.26 | 602700 |
| 2023-02-24 | 11.59 | $11.53 | 512803 |
| 2023-02-23 | 11.64 | $11.55 | 625800 |
| 2023-02-22 | 11.70 | $11.50 | 1.2M |
| 2023-02-21 | 11.78 | $11.33 | 1.2M |
| 2023-02-17 | 11.93 | $11.67 | 1.4M |
| 2023-02-16 | 12.01 | $11.73 | 1.6M |
| 2023-02-15 | 12.09 | $12.08 | 1.2M |
| 2023-02-14 | 12.07 | $11.89 | 531730 |
| 2023-02-13 | 12.11 | $11.97 | 515200 |
| 2023-02-10 | 12.13 | $11.77 | 551607 |
| 2023-02-09 | 12.21 | $11.41 | 881726 |
| 2023-02-08 | 12.41 | $11.86 | 446400 |
| 2023-02-07 | 12.52 | $12.22 | 898100 |
| 2023-02-06 | 12.53 | $12.14 | 383328 |
| 2023-02-03 | 12.56 | $12.45 | 638849 |
| 2023-02-02 | 12.48 | $12.58 | 736000 |
| 2023-02-01 | 12.35 | $12.47 | 634200 |
| 2023-01-31 | 12.22 | $12.28 | 657400 |
| 2023-01-30 | 12.11 | $11.91 | 477900 |
| 2023-01-27 | 12.08 | $12.21 | 441132 |
| 2023-01-26 | 11.95 | $11.93 | 397900 |
| 2023-01-25 | 11.88 | $11.97 | 342498 |
| 2023-01-24 | 11.77 | $11.90 | 425637 |
| 2023-01-23 | 11.66 | $11.92 | 535916 |
| 2023-01-20 | 11.51 | $11.72 | 375400 |
| 2023-01-19 | 11.39 | $11.46 | 434500 |
| 2023-01-18 | 11.33 | $11.59 | 703131 |
| 2023-01-17 | 11.21 | $11.70 | 836000 |
| 2023-01-13 | 11.02 | $11.57 | 733285 |
| 2023-01-12 | 10.84 | $11.31 | 1.0M |
| 2023-01-11 | 10.70 | $11.06 | 542800 |
| 2023-01-10 | 10.61 | $10.95 | 501201 |
| 2023-01-09 | 10.55 | $10.98 | 1.1M |
| 2023-01-06 | 10.46 | $10.81 | 675900 |
| 2023-01-05 | 10.41 | $10.70 | 457179 |
| 2023-01-04 | 10.39 | $10.85 | 821600 |
| 2023-01-03 | 10.33 | $10.76 | 974300 |
| 2022-12-30 | 10.28 | $10.29 | 1.1M |
| 2022-12-29 | 10.39 | $10.10 | 926313 |
| 2022-12-28 | 10.58 | $10.18 | 1.5M |
| 2022-12-27 | 10.80 | $11.00 | 552000 |
| 2022-12-23 | 10.81 | $10.94 | 550025 |
| 2022-12-22 | 10.85 | $10.78 | 515735 |
| 2022-12-21 | 10.96 | $10.98 | 741325 |
| 2022-12-20 | 11.02 | $10.72 | 569754 |
| 2022-12-19 | 11.20 | $10.95 | 566400 |
| 2022-12-16 | 11.34 | $11.07 | 747700 |
| 2022-12-15 | 11.47 | $11.35 | 618685 |
| 2022-12-14 | 11.56 | $11.74 | 784400 |
| 2022-12-13 | 11.53 | $11.87 | 1.3M |
| 2022-12-12 | 11.47 | $11.56 | 622908 |
| 2022-12-09 | 11.49 | $11.31 | 471034 |
| 2022-12-08 | 11.60 | $11.16 | 456172 |
| 2022-12-07 | 11.78 | $11.35 | 920726 |
| 2022-12-06 | 11.95 | $11.17 | 1.4M |
| 2022-12-05 | 12.20 | $11.56 | 731501 |
| 2022-12-02 | 12.39 | $12.11 | 529640 |
| 2022-12-01 | 12.44 | $12.21 | 620100 |
| 2022-11-30 | 12.47 | $12.46 | 753712 |
| 2022-11-29 | 12.43 | $12.30 | 464560 |
| 2022-11-28 | 12.42 | $12.42 | 561711 |
| 2022-11-25 | 12.36 | $12.51 | 211600 |
| 2022-11-23 | 12.26 | $12.38 | 472236 |
| 2022-11-22 | 12.18 | $12.19 | 358801 |
| 2022-11-21 | 12.14 | $12.02 | 474737 |
| 2022-11-18 | 12.14 | $11.77 | 594600 |
| 2022-11-17 | 12.21 | $11.72 | 490300 |
| 2022-11-16 | 12.32 | $11.99 | 389328 |
| 2022-11-15 | 12.36 | $12.23 | 414300 |
| 2022-11-14 | 12.32 | $12.14 | 441548 |
| 2022-11-11 | 12.31 | $12.39 | 367502 |
| 2022-11-10 | 12.20 | $12.30 | 532500 |
| 2022-11-09 | 12.09 | $11.71 | 322331 |
| 2022-11-08 | 12.15 | $11.86 | 551760 |
| 2022-11-07 | 12.16 | $12.06 | 476500 |
| 2022-11-04 | 12.11 | $11.94 | 564475 |
| 2022-11-03 | 12.09 | $11.47 | 1.2M |
| 2022-11-02 | 12.20 | $12.04 | 772792 |
| 2022-11-01 | 12.14 | $12.46 | 540318 |
| 2022-10-31 | 11.94 | $12.34 | 657500 |
| 2022-10-28 | 11.73 | $12.31 | 535400 |
| 2022-10-27 | 11.48 | $11.89 | 880218 |
| 2022-10-26 | 11.31 | $11.76 | 505551 |
| 2022-10-25 | 11.14 | $11.78 | 645839 |
| 2022-10-24 | 10.92 | $11.23 | 522659 |
| 2022-10-21 | 10.84 | $11.08 | 395110 |
| 2022-10-20 | 10.79 | $10.93 | 681035 |
| 2022-10-19 | 10.78 | $11.21 | 566445 |
| 2022-10-18 | 10.69 | $11.27 | 645506 |
| 2022-10-17 | 10.57 | $11.24 | 911724 |
| 2022-10-14 | 10.43 | $10.83 | 711836 |
| 2022-10-13 | 10.40 | $11.20 | 866600 |
| 2022-10-12 | 10.26 | $10.78 | 661339 |
| 2022-10-11 | 10.23 | $10.75 | 799829 |
| 2022-10-10 | 10.21 | $10.32 | 513100 |
| 2022-10-07 | 10.34 | $10.55 | 712611 |
| 2022-10-06 | 10.44 | $10.68 | 901400 |
| 2022-10-05 | 10.54 | $10.86 | 738607 |
| 2022-10-04 | 10.61 | $11.44 | 1.3M |
| 2022-10-03 | 10.52 | $10.68 | 1.1M |
| 2022-09-30 | 10.67 | $10.45 | 1.5M |
| 2022-09-29 | 10.94 | $10.23 | 1.1M |
| 2022-09-28 | 11.36 | $11.15 | 725924 |
| 2022-09-27 | 11.58 | $11.00 | 869300 |
| 2022-09-26 | 11.91 | $11.02 | 928000 |
| 2022-09-23 | 12.31 | $11.72 | 770320 |
| 2022-09-22 | 12.58 | $12.19 | 532221 |
| 2022-09-21 | 12.78 | $12.70 | 492300 |
| 2022-09-20 | 12.85 | $12.72 | 331640 |
| 2022-09-19 | 12.94 | $12.95 | 551100 |
| 2022-09-16 | 12.98 | $12.69 | 1.8M |
| 2022-09-15 | 13.11 | $13.06 | 495017 |
| 2022-09-14 | 13.15 | $13.26 | 430100 |
| 2022-09-13 | 13.14 | $13.08 | 565627 |
| 2022-09-12 | 13.19 | $13.57 | 301500 |
| 2022-09-09 | 13.10 | $13.42 | 411700 |
| 2022-09-08 | 13.04 | $13.01 | 359306 |
| 2022-09-07 | 13.09 | $13.08 | 541100 |
| 2022-09-06 | 13.14 | $12.91 | 564800 |
| 2022-09-02 | 13.25 | $12.93 | 457600 |
| 2022-09-01 | 13.39 | $12.92 | 607703 |
| 2022-08-31 | 13.56 | $13.19 | 511000 |
| 2022-08-30 | 13.67 | $13.20 | 668568 |
| 2022-08-29 | 13.81 | $13.69 | 602100 |
| 2022-08-26 | 13.83 | $13.67 | 345270 |
| 2022-08-25 | 13.85 | $13.89 | 353742 |
| 2022-08-24 | 13.80 | $13.59 | 429500 |
| 2022-08-23 | 13.83 | $13.56 | 445300 |
| 2022-08-22 | 13.87 | $13.43 | 482988 |
| 2022-08-19 | 13.97 | $13.73 | 457619 |
| 2022-08-18 | 13.98 | $13.81 | 225805 |
| 2022-08-17 | 13.97 | $13.72 | 366000 |
| 2022-08-16 | 13.98 | $13.90 | 303000 |
| 2022-08-15 | 13.92 | $13.84 | 255500 |
| 2022-08-12 | 13.87 | $13.81 | 302916 |
| 2022-08-11 | 13.82 | $13.69 | 296000 |
| 2022-08-10 | 13.78 | $13.73 | 583900 |
| 2022-08-09 | 13.72 | $13.52 | 358013 |
| 2022-08-08 | 13.70 | $13.60 | 366200 |
| 2022-08-05 | 13.65 | $13.36 | 335100 |
| 2022-08-04 | 13.66 | $13.42 | 367336 |
| 2022-08-03 | 13.65 | $13.36 | 566222 |
| 2022-08-02 | 13.65 | $13.20 | 678135 |
| 2022-08-01 | 13.70 | $13.80 | 677400 |
| 2022-07-29 | 13.56 | $13.70 | 818560 |
| 2022-07-28 | 13.41 | $13.86 | 458193 |
| 2022-07-27 | 13.18 | $13.47 | 389108 |
| 2022-07-26 | 13.02 | $13.16 | 302937 |
| 2022-07-25 | 12.91 | $13.06 | 815634 |
| 2022-07-22 | 12.82 | $12.95 | 625900 |
| 2022-07-21 | 12.73 | $12.99 | 840611 |
| 2022-07-20 | 12.62 | $13.01 | 526013 |
| 2022-07-19 | 12.47 | $12.85 | 947761 |
| 2022-07-18 | 12.35 | $12.46 | 733510 |
| 2022-07-15 | 12.32 | $12.50 | 754000 |
| 2022-07-14 | 12.28 | $12.32 | 512800 |
| 2022-07-13 | 12.28 | $12.48 | 833600 |
| 2022-07-12 | 12.25 | $12.42 | 715309 |
| 2022-07-11 | 12.22 | $12.38 | 474565 |
| 2022-07-08 | 12.21 | $12.54 | 600323 |
| 2022-07-07 | 12.16 | $12.41 | 414500 |
| 2022-07-06 | 12.14 | $12.32 | 639625 |
| 2022-07-05 | 12.14 | $12.50 | 796300 |
| 2022-07-01 | 12.10 | $12.65 | 732814 |
| 2022-06-30 | 12.02 | $12.23 | 739147 |
| 2022-06-29 | 12.05 | $12.18 | 765800 |
| 2022-06-28 | 12.12 | $12.79 | 973949 |
| 2022-06-27 | 12.02 | $12.94 | 862075 |
| 2022-06-24 | 11.86 | $12.90 | 1.3M |
| 2022-06-23 | 11.69 | $12.39 | 743885 |
| 2022-06-22 | 11.66 | $12.17 | 857293 |
| 2022-06-21 | 11.71 | $11.97 | 1.0M |
| 2022-06-17 | 11.85 | $11.59 | 1.1M |
| 2022-06-16 | 12.16 | $11.36 | 1.4M |
| 2022-06-15 | 12.63 | $11.97 | 1.2M |
| 2022-06-14 | 13.01 | $11.87 | 1.4M |
| 2022-06-13 | 13.53 | $12.27 | 1.6M |
| 2022-06-10 | 14.03 | $13.74 | 578741 |
| 2022-06-09 | 14.19 | $13.98 | 588026 |
| 2022-06-08 | 14.30 | $14.23 | 856400 |
| 2022-06-07 | 14.37 | $14.41 | 518148 |
| 2022-06-06 | 14.40 | $14.38 | 518400 |
| 2022-06-03 | 14.45 | $14.45 | 529500 |
| 2022-06-02 | 14.49 | $14.66 | 403016 |
| 2022-06-01 | 14.48 | $14.63 | 445200 |
| 2022-05-31 | 14.48 | $14.70 | 666532 |
| 2022-05-27 | 14.46 | $14.86 | 620714 |
| 2022-05-26 | 14.39 | $14.67 | 500200 |
| 2022-05-25 | 14.37 | $14.56 | 695517 |
| 2022-05-24 | 14.38 | $14.65 | 807037 |
| 2022-05-23 | 14.37 | $14.47 | 1.1M |
| 2022-05-20 | 14.43 | $14.10 | 1.7M |
| 2022-05-19 | 14.62 | $14.26 | 1.5M |
| 2022-05-18 | 14.81 | $14.30 | 6.6M |
| 2022-05-17 | 15.02 | $15.63 | 625700 |
| 2022-05-16 | 14.87 | $15.34 | 564602 |
| 2022-05-13 | 14.78 | $15.05 | 617200 |
| 2022-05-12 | 14.77 | $14.53 | 1.1M |
| 2022-05-11 | 14.92 | $14.78 | 663400 |
| 2022-05-10 | 15.03 | $14.90 | 588800 |
| 2022-05-09 | 15.13 | $14.74 | 766300 |
| 2022-05-06 | 15.30 | $15.40 | 554410 |
| 2022-05-05 | 15.31 | $15.35 | 677312 |
| 2022-05-04 | 15.34 | $15.69 | 563141 |
| 2022-05-03 | 15.26 | $15.34 | 511920 |
| 2022-05-02 | 15.29 | $14.74 | 762900 |
| 2022-04-29 | 15.51 | $15.07 | 429658 |
| 2022-04-28 | 15.67 | $15.42 | 421300 |
| 2022-04-27 | 15.76 | $15.26 | 598609 |
| 2022-04-26 | 15.92 | $15.28 | 649417 |
| 2022-04-25 | 16.11 | $15.73 | 829221 |
| 2022-04-22 | 16.19 | $15.74 | 516100 |
| 2022-04-21 | 16.28 | $16.20 | 554059 |
| 2022-04-20 | 16.24 | $16.30 | 490600 |
| 2022-04-19 | 16.15 | $15.87 | 577300 |
| 2022-04-18 | 16.17 | $16.30 | 534520 |
| 2022-04-14 | 16.06 | $16.30 | 523014 |
| 2022-04-13 | 15.92 | $16.19 | 486622 |
| 2022-04-12 | 15.78 | $15.89 | 423200 |
| 2022-04-11 | 15.69 | $15.76 | 641538 |
| 2022-04-08 | 15.63 | $15.50 | 366000 |
| 2022-04-07 | 15.63 | $15.25 | 543528 |
| 2022-04-06 | 15.70 | $15.58 | 433900 |
| 2022-04-05 | 15.69 | $15.51 | 587829 |
| 2022-04-04 | 15.69 | $15.70 | 460404 |
| 2022-04-01 | 15.62 | $15.73 | 425600 |
| 2022-03-31 | 15.52 | $15.52 | 702800 |
| 2022-03-30 | 15.47 | $15.08 | 402235 |
| 2022-03-29 | 15.54 | $15.73 | 646700 |
| 2022-03-28 | 15.41 | $15.45 | 884239 |
| 2022-03-25 | 15.34 | $15.43 | 405327 |
| 2022-03-24 | 15.25 | $15.24 | 373616 |
| 2022-03-23 | 15.21 | $15.16 | 265105 |
| 2022-03-22 | 15.17 | $15.29 | 317700 |
| 2022-03-21 | 15.09 | $15.10 | 596722 |
| 2022-03-18 | 15.04 | $15.03 | 562600 |
| 2022-03-17 | 15.00 | $15.09 | 345600 |
| 2022-03-16 | 14.93 | $14.96 | 396945 |
| 2022-03-15 | 14.88 | $14.78 | 305400 |
| 2022-03-14 | 14.88 | $14.82 | 348803 |
| 2022-03-11 | 14.86 | $14.89 | 268129 |
| 2022-03-10 | 14.81 | $14.78 | 326335 |
| 2022-03-09 | 14.79 | $14.79 | 473443 |
| 2022-03-08 | 14.75 | $14.77 | 432200 |
| 2022-03-07 | 14.71 | $14.65 | 472600 |
| 2022-03-04 | 14.69 | $14.88 | 352540 |
| 2022-03-03 | 14.60 | $14.84 | 317100 |
| 2022-03-02 | 14.51 | $14.84 | 456628 |
| 2022-03-01 | 14.38 | $14.58 | 711400 |
| 2022-02-28 | 14.32 | $14.65 | 635000 |
| 2022-02-25 | 14.22 | $14.30 | 398400 |
| 2022-02-24 | 14.21 | $14.11 | 776065 |
| 2022-02-23 | 14.25 | $13.89 | 644744 |
| 2022-02-22 | 14.38 | $14.14 | 710106 |
| 2022-02-18 | 14.46 | $14.64 | 433240 |
| 2022-02-17 | 14.40 | $14.61 | 418746 |
| 2022-02-16 | 14.34 | $14.64 | 356100 |
| 2022-02-15 | 14.25 | $14.60 | 520400 |
| 2022-02-14 | 14.16 | $14.10 | 513820 |
| 2022-02-11 | 14.20 | $14.06 | 678600 |
| 2022-02-10 | 14.28 | $14.13 | 1.1M |
| 2022-02-09 | 14.34 | $14.32 | 851822 |
| 2022-02-08 | 14.37 | $14.33 | 764200 |
| 2022-02-07 | 14.40 | $14.24 | 488700 |
| 2022-02-04 | 14.46 | $14.42 | 879642 |
| 2022-02-03 | 14.49 | $14.37 | 636300 |
| 2022-02-02 | 14.53 | $14.64 | 459400 |
| 2022-02-01 | 14.50 | $14.55 | 445426 |
| 2022-01-31 | 14.50 | $14.69 | 329035 |
| 2022-01-28 | 14.44 | $14.53 | 588340 |
| 2022-01-27 | 14.43 | $14.40 | 441633 |
| 2022-01-26 | 14.46 | $14.42 | 576100 |
| 2022-01-25 | 14.49 | $14.47 | 861200 |
| 2022-01-24 | 14.52 | $14.20 | 1.3M |
| 2022-01-21 | 14.63 | $14.22 | 678400 |
| 2022-01-20 | 14.77 | $14.32 | 466100 |
| 2022-01-19 | 14.90 | $14.57 | 511725 |
| 2022-01-18 | 14.99 | $14.89 | 346041 |
| 2022-01-14 | 14.98 | $15.02 | 359600 |
| 2022-01-13 | 14.94 | $15.03 | 368143 |
| 2022-01-12 | 14.88 | $15.04 | 436800 |
| 2022-01-11 | 14.80 | $14.96 | 371500 |
| 2022-01-10 | 14.73 | $14.90 | 493105 |
| 2022-01-07 | 14.66 | $14.75 | 245349 |
| 2022-01-06 | 14.63 | $14.65 | 439817 |
| 2022-01-05 | 14.62 | $14.59 | 344900 |
| 2022-01-04 | 14.63 | $14.75 | 474595 |
| 2022-01-03 | 14.59 | $14.75 | 457950 |
| 2021-12-31 | 14.54 | $14.54 | 585037 |
| 2021-12-30 | 14.55 | $14.48 | 424564 |
| 2021-12-29 | 14.59 | $14.91 | 442838 |
| 2021-12-28 | 14.50 | $14.90 | 463547 |
| 2021-12-27 | 14.39 | $14.98 | 631909 |
| 2021-12-23 | 14.24 | $14.75 | 306800 |
| 2021-12-22 | 14.14 | $14.70 | 450836 |
| 2021-12-21 | 14.03 | $14.48 | 580814 |
| 2021-12-20 | 13.98 | $13.86 | 947900 |
| 2021-12-17 | 14.11 | $14.07 | 2.7M |
| 2021-12-16 | 14.22 | $14.06 | 810737 |
| 2021-12-15 | 14.36 | $14.23 | 647900 |
| 2021-12-14 | 14.49 | $14.20 | 627102 |
| 2021-12-13 | 14.65 | $14.36 | 857300 |
| 2021-12-10 | 14.81 | $14.69 | 364900 |
| 2021-12-09 | 14.90 | $15.00 | 312241 |
| 2021-12-08 | 14.91 | $15.12 | 374200 |
| 2021-12-07 | 14.90 | $15.19 | 304900 |
| 2021-12-06 | 14.86 | $15.14 | 312141 |
| 2021-12-03 | 14.83 | $14.82 | 410518 |
| 2021-12-02 | 14.91 | $15.04 | 432700 |
| 2021-12-01 | 14.93 | $14.55 | 584419 |
| 2021-11-30 | 15.12 | $14.72 | 705530 |
| 2021-11-29 | 15.30 | $15.12 | 473219 |
| 2021-11-26 | 15.40 | $15.13 | 496217 |
| 2021-11-24 | 15.52 | $15.45 | 263600 |
| 2021-11-23 | 15.56 | $15.48 | 281800 |
| 2021-11-22 | 15.60 | $15.51 | 372400 |
| 2021-11-19 | 15.65 | $15.42 | 278604 |
| 2021-11-18 | 15.73 | $15.51 | 285546 |
| 2021-11-17 | 15.81 | $15.50 | 386200 |
| 2021-11-16 | 15.90 | $15.70 | 451317 |
| 2021-11-15 | 15.94 | $15.98 | 484132 |
| 2021-11-12 | 15.91 | $15.90 | 178113 |
| 2021-11-11 | 15.89 | $16.03 | 299702 |
| 2021-11-10 | 15.83 | $15.88 | 383100 |
| 2021-11-09 | 15.80 | $15.89 | 329061 |
| 2021-11-08 | 15.76 | $15.87 | 411000 |
| 2021-11-05 | 15.71 | $15.84 | 440700 |
| 2021-11-04 | 15.66 | $15.30 | 501782 |
| 2021-11-03 | 15.78 | $15.66 | 484105 |
| 2021-11-02 | 15.80 | $15.64 | 383247 |
| 2021-11-01 | 15.83 | $15.89 | 219800 |
| 2021-10-29 | 15.79 | $15.62 | 242319 |
| 2021-10-28 | 15.82 | $15.70 | 293103 |
| 2021-10-27 | 15.83 | $15.77 | 245736 |
| 2021-10-26 | 15.82 | $15.81 | 284815 |
| 2021-10-25 | 15.80 | $15.91 | 308300 |
| 2021-10-22 | 15.73 | $15.79 | 216500 |
| 2021-10-21 | 15.69 | $15.82 | 263400 |
| 2021-10-20 | 15.62 | $15.78 | 282500 |
| 2021-10-19 | 15.55 | $15.70 | 273549 |
| 2021-10-18 | 15.49 | $15.70 | 499504 |
| 2021-10-15 | 15.42 | $15.51 | 392800 |
| 2021-10-14 | 15.39 | $15.63 | 311524 |
| 2021-10-13 | 15.32 | $15.52 | 245400 |
| 2021-10-12 | 15.26 | $15.43 | 223300 |
| 2021-10-11 | 15.23 | $15.29 | 202300 |
| 2021-10-08 | 15.23 | $15.26 | 164111 |
| 2021-10-07 | 15.24 | $15.20 | 273717 |
| 2021-10-06 | 15.28 | $15.32 | 224900 |
| 2021-10-05 | 15.29 | $15.26 | 241700 |
| 2021-10-04 | 15.32 | $15.27 | 309600 |
| 2021-10-01 | 15.35 | $15.37 | 254200 |
| 2021-09-30 | 15.36 | $15.08 | 331728 |
| 2021-09-29 | 15.47 | $15.22 | 260700 |
| 2021-09-28 | 15.56 | $15.54 | 388143 |
| 2021-09-27 | 15.56 | $15.67 | 341705 |
| 2021-09-24 | 15.52 | $15.53 | 264865 |
| 2021-09-23 | 15.51 | $15.56 | 268600 |
| 2021-09-22 | 15.50 | $15.47 | 282100 |
| 2021-09-21 | 15.50 | $15.29 | 296657 |
| 2021-09-20 | 15.57 | $15.25 | 531735 |
| 2021-09-17 | 15.66 | $15.38 | 1.6M |
| 2021-09-16 | 15.73 | $15.55 | 405438 |
| 2021-09-15 | 15.76 | $15.61 | 255203 |
| 2021-09-14 | 15.78 | $15.49 | 245618 |
| 2021-09-13 | 15.83 | $15.62 | 370831 |
| 2021-09-10 | 15.85 | $15.45 | 309444 |
| 2021-09-09 | 15.92 | $15.72 | 424241 |
| 2021-09-08 | 15.92 | $15.66 | 394000 |
| 2021-09-07 | 15.93 | $15.80 | 384500 |
| 2021-09-03 | 15.90 | $15.86 | 265600 |
| 2021-09-02 | 15.83 | $15.85 | 324932 |
| 2021-09-01 | 15.75 | $15.78 | 449004 |
| 2021-08-31 | 15.67 | $15.78 | 408800 |
| 2021-08-30 | 15.56 | $15.69 | 642400 |
| 2021-08-27 | 15.46 | $15.59 | 299444 |
| 2021-08-26 | 15.36 | $15.30 | 263701 |
| 2021-08-25 | 15.33 | $15.47 | 296725 |
| 2021-08-24 | 15.23 | $15.43 | 356300 |
| 2021-08-23 | 15.13 | $15.37 | 565800 |
| 2021-08-20 | 15.01 | $15.14 | 565227 |
| 2021-08-19 | 14.95 | $14.90 | 620300 |
| 2021-08-18 | 14.95 | $15.10 | 878314 |
| 2021-08-17 | 14.88 | $15.12 | 467124 |
| 2021-08-16 | 14.79 | $15.12 | 1.2M |
| 2021-08-13 | 14.69 | $14.81 | 244966 |
| 2021-08-12 | 14.66 | $14.67 | 369323 |
| 2021-08-11 | 14.66 | $14.72 | 277700 |
| 2021-08-10 | 14.66 | $14.79 | 399800 |
| 2021-08-09 | 14.64 | $14.57 | 363400 |
| 2021-08-06 | 14.68 | $14.63 | 267305 |
| 2021-08-05 | 14.71 | $14.56 | 375828 |
| 2021-08-04 | 14.78 | $14.40 | 453343 |
| 2021-08-03 | 14.92 | $14.52 | 575216 |
| 2021-08-02 | 15.04 | $14.62 | 1.0M |
| 2021-07-30 | 15.16 | $15.08 | 478209 |
| 2021-07-29 | 15.17 | $15.37 | 580200 |
| 2021-07-28 | 15.08 | $15.31 | 340800 |
| 2021-07-27 | 14.99 | $15.17 | 241538 |
| 2021-07-26 | 14.93 | $15.23 | 370400 |
| 2021-07-23 | 14.83 | $15.06 | 245700 |
| 2021-07-22 | 14.77 | $14.90 | 272124 |
| 2021-07-21 | 14.76 | $15.03 | 477500 |
| 2021-07-20 | 14.70 | $14.95 | 688413 |
| 2021-07-19 | 14.65 | $14.57 | 575105 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
51.39
2026-07-16
Close Price
$4.70
Vol: 369613
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.38
Average
47.48
Maximum
68.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 51.39 | $4.70 | 369613 |
| 2026-07-15 | 46.82 | $4.57 | 624800 |
| 2026-07-14 | 42.47 | $4.46 | 350400 |
| 2026-07-13 | 37.14 | $4.34 | 368732 |
| 2026-07-10 | 39.76 | $4.43 | 400900 |
| 2026-07-09 | 39.76 | $4.43 | 304900 |
| 2026-07-08 | 36.62 | $4.36 | 348246 |
| 2026-07-07 | 38.53 | $4.43 | 337300 |
| 2026-07-06 | 41.46 | $4.53 | 420236 |
| 2026-07-02 | 41.04 | $4.52 | 313434 |
| 2026-07-01 | 41.32 | $4.53 | 494014 |
| 2026-06-30 | 40.13 | $4.50 | 637734 |
| 2026-06-29 | 41.19 | $4.54 | 431200 |
| 2026-06-26 | 40.06 | $4.51 | 1.3M |
| 2026-06-25 | 37.01 | $4.43 | 818935 |
| 2026-06-24 | 37.93 | $4.47 | 549500 |
| 2026-06-23 | 39.80 | $4.55 | 474700 |
| 2026-06-22 | 38.72 | $4.52 | 442144 |
| 2026-06-18 | 41.06 | $4.62 | 485336 |
| 2026-06-17 | 40.72 | $4.61 | 567600 |
| 2026-06-16 | 47.78 | $4.88 | 396600 |
| 2026-06-15 | 45.10 | $4.80 | 368000 |
| 2026-06-12 | 48.98 | $4.93 | 426673 |
| 2026-06-11 | 49.92 | $4.96 | 301200 |
| 2026-06-10 | 50.22 | $4.97 | 254649 |
| 2026-06-09 | 50.22 | $4.97 | 401610 |
| 2026-06-08 | 45.40 | $4.81 | 427700 |
| 2026-06-05 | 50.65 | $4.99 | 369500 |
| 2026-06-04 | 52.57 | $5.05 | 575434 |
| 2026-06-03 | 47.52 | $4.89 | 462100 |
| 2026-06-02 | 52.14 | $5.03 | 436929 |
| 2026-06-01 | 48.76 | $4.93 | 407700 |
| 2026-05-29 | 49.09 | $4.94 | 316900 |
| 2026-05-28 | 50.38 | $4.98 | 302250 |
| 2026-05-27 | 48.44 | $4.92 | 300541 |
| 2026-05-26 | 46.80 | $4.87 | 353008 |
| 2026-05-22 | 43.74 | $4.78 | 318919 |
| 2026-05-21 | 46.57 | $4.88 | 517500 |
| 2026-05-20 | 43.80 | $4.80 | 563125 |
| 2026-05-19 | 39.73 | $4.69 | 355100 |
| 2026-05-18 | 37.78 | $4.64 | 382500 |
| 2026-05-15 | 36.21 | $4.60 | 372517 |
| 2026-05-14 | 39.01 | $4.72 | 381801 |
| 2026-05-13 | 39.99 | $4.76 | 618628 |
| 2026-05-12 | 42.53 | $4.86 | 601239 |
| 2026-05-11 | 42.53 | $4.86 | 598403 |
| 2026-05-08 | 50.64 | $5.14 | 527400 |
| 2026-05-07 | 47.59 | $5.05 | 517161 |
| 2026-05-06 | 53.53 | $5.22 | 389001 |
| 2026-05-05 | 52.87 | $5.20 | 341504 |
| 2026-05-04 | 54.33 | $5.24 | 289300 |
| 2026-05-01 | 56.18 | $5.29 | 307244 |
| 2026-04-30 | 54.41 | $5.23 | 257207 |
| 2026-04-29 | 52.91 | $5.18 | 356506 |
| 2026-04-28 | 58.80 | $5.34 | 287800 |
| 2026-04-27 | 58.52 | $5.33 | 299100 |
| 2026-04-24 | 56.60 | $5.26 | 370700 |
| 2026-04-23 | 54.91 | $5.20 | 323600 |
| 2026-04-22 | 59.71 | $5.33 | 294100 |
| 2026-04-21 | 58.66 | $5.29 | 269100 |
| 2026-04-20 | 62.15 | $5.38 | 280043 |
| 2026-04-17 | 60.14 | $5.30 | 430820 |
| 2026-04-16 | 56.00 | $5.15 | 344291 |
| 2026-04-15 | 60.80 | $5.27 | 446268 |
| 2026-04-14 | 57.95 | $5.17 | 339748 |
| 2026-04-13 | 55.48 | $5.09 | 288429 |
| 2026-04-10 | 53.20 | $5.02 | 339836 |
| 2026-04-09 | 53.20 | $5.02 | 344918 |
| 2026-04-08 | 50.24 | $4.93 | 232419 |
| 2026-04-07 | 44.70 | $4.78 | 475400 |
| 2026-04-06 | 44.70 | $4.78 | 306000 |
| 2026-04-02 | 43.95 | $4.76 | 496348 |
| 2026-04-01 | 42.47 | $4.72 | 532344 |
| 2026-03-31 | 44.72 | $4.80 | 551300 |
| 2026-03-30 | 46.17 | $4.85 | 749706 |
| 2026-03-27 | 43.01 | $4.76 | 542980 |
| 2026-03-26 | 46.16 | $4.87 | 312600 |
| 2026-03-25 | 45.12 | $4.84 | 302100 |
| 2026-03-24 | 41.15 | $4.73 | 341400 |
| 2026-03-23 | 43.60 | $4.82 | 573300 |
| 2026-03-20 | 39.00 | $4.70 | 830236 |
| 2026-03-19 | 42.57 | $4.83 | 328936 |
| 2026-03-18 | 41.40 | $4.80 | 476100 |
| 2026-03-17 | 43.66 | $4.88 | 396885 |
| 2026-03-16 | 42.16 | $4.84 | 372019 |
| 2026-03-13 | 42.70 | $4.86 | 578648 |
| 2026-03-12 | 45.47 | $4.96 | 304000 |
| 2026-03-11 | 47.53 | $5.03 | 325963 |
| 2026-03-10 | 48.11 | $5.05 | 364721 |
| 2026-03-09 | 48.40 | $5.06 | 577700 |
| 2026-03-06 | 50.38 | $5.13 | 442337 |
| 2026-03-05 | 52.73 | $5.21 | 354200 |
| 2026-03-04 | 52.73 | $5.21 | 346900 |
| 2026-03-03 | 51.46 | $5.16 | 399149 |
| 2026-03-02 | 52.53 | $5.20 | 773000 |
| 2026-02-27 | 47.87 | $5.02 | 460500 |
| 2026-02-26 | 50.49 | $5.12 | 322300 |
| 2026-02-25 | 49.70 | $5.09 | 273553 |
| 2026-02-24 | 47.87 | $5.02 | 443700 |
| 2026-02-23 | 46.28 | $4.96 | 578159 |
| 2026-02-20 | 49.64 | $5.10 | 408749 |
| 2026-02-19 | 50.13 | $5.12 | 378800 |
| 2026-02-18 | 50.86 | $5.15 | 531670 |
| 2026-02-17 | 52.29 | $5.21 | 537005 |
| 2026-02-13 | 51.42 | $5.17 | 828900 |
| 2026-02-12 | 53.98 | $5.28 | 479737 |
| 2026-02-11 | 61.66 | $5.57 | 1.1M |
| 2026-02-10 | 65.97 | $5.71 | 2.1M |
| 2026-02-09 | 52.45 | $5.11 | 582423 |
| 2026-02-06 | 55.59 | $5.20 | 535600 |
| 2026-02-05 | 53.23 | $5.12 | 538800 |
| 2026-02-04 | 61.40 | $5.33 | 381156 |
| 2026-02-03 | 58.82 | $5.24 | 501900 |
| 2026-02-02 | 58.23 | $5.22 | 771124 |
| 2026-01-30 | 57.95 | $5.21 | 864800 |
| 2026-01-29 | 57.40 | $5.19 | 638800 |
| 2026-01-28 | 50.25 | $4.96 | 785600 |
| 2026-01-27 | 48.47 | $4.91 | 320500 |
| 2026-01-26 | 44.70 | $4.81 | 277200 |
| 2026-01-23 | 45.98 | $4.85 | 443900 |
| 2026-01-22 | 46.29 | $4.86 | 412344 |
| 2026-01-21 | 48.83 | $4.94 | 409900 |
| 2026-01-20 | 47.46 | $4.90 | 536600 |
| 2026-01-16 | 54.76 | $5.11 | 437750 |
| 2026-01-15 | 54.12 | $5.09 | 680401 |
| 2026-01-14 | 50.11 | $4.97 | 462020 |
| 2026-01-13 | 47.95 | $4.91 | 646200 |
| 2026-01-12 | 50.01 | $4.97 | 417000 |
| 2026-01-09 | 51.40 | $5.01 | 547700 |
| 2026-01-08 | 45.22 | $4.84 | 535501 |
| 2026-01-07 | 39.64 | $4.71 | 710771 |
| 2026-01-06 | 38.73 | $4.69 | 546035 |
| 2026-01-05 | 37.38 | $4.66 | 826394 |
| 2026-01-02 | 39.30 | $4.73 | 560303 |
| 2025-12-31 | 40.72 | $4.78 | 1.1M |
| 2025-12-30 | 45.73 | $4.94 | 790246 |
| 2025-12-29 | 47.46 | $4.99 | 503800 |
| 2025-12-26 | 49.24 | $5.04 | 355000 |
| 2025-12-24 | 51.05 | $5.09 | 416300 |
| 2025-12-23 | 51.05 | $5.09 | 515114 |
| 2025-12-22 | 56.70 | $5.24 | 661613 |
| 2025-12-19 | 60.07 | $5.32 | 1.3M |
| 2025-12-18 | 61.37 | $5.35 | 632526 |
| 2025-12-17 | 61.37 | $5.35 | 705316 |
| 2025-12-16 | 62.18 | $5.37 | 711800 |
| 2025-12-15 | 64.19 | $5.42 | 1.5M |
| 2025-12-12 | 58.89 | $5.21 | 353852 |
| 2025-12-11 | 58.61 | $5.20 | 374354 |
| 2025-12-10 | 58.61 | $5.20 | 408200 |
| 2025-12-09 | 58.36 | $5.19 | 282300 |
| 2025-12-08 | 56.85 | $5.13 | 398191 |
| 2025-12-05 | 56.10 | $5.10 | 462600 |
| 2025-12-04 | 57.69 | $5.15 | 398615 |
| 2025-12-03 | 62.79 | $5.30 | 476600 |
| 2025-12-02 | 60.82 | $5.21 | 385140 |
| 2025-12-01 | 61.85 | $5.24 | 364700 |
| 2025-11-28 | 63.93 | $5.30 | 284100 |
| 2025-11-26 | 62.74 | $5.24 | 484547 |
| 2025-11-25 | 63.07 | $5.25 | 644619 |
| 2025-11-24 | 57.34 | $4.98 | 404795 |
| 2025-11-21 | 57.11 | $4.97 | 397500 |
| 2025-11-20 | 52.39 | $4.78 | 366911 |
| 2025-11-19 | 54.80 | $4.86 | 351098 |
| 2025-11-18 | 56.03 | $4.90 | 474901 |
| 2025-11-17 | 55.07 | $4.86 | 448300 |
| 2025-11-14 | 57.13 | $4.93 | 526408 |
| 2025-11-13 | 55.78 | $4.87 | 437200 |
| 2025-11-12 | 56.92 | $4.91 | 421910 |
| 2025-11-11 | 56.92 | $4.91 | 493428 |
| 2025-11-10 | 53.74 | $4.76 | 948904 |
| 2025-11-07 | 62.50 | $5.06 | 1.4M |
| 2025-11-06 | 46.87 | $4.49 | 319544 |
| 2025-11-05 | 51.52 | $4.62 | 363700 |
| 2025-11-04 | 41.81 | $4.39 | 346100 |
| 2025-11-03 | 41.81 | $4.39 | 331900 |
| 2025-10-31 | 44.25 | $4.46 | 341800 |
| 2025-10-30 | 41.95 | $4.41 | 215111 |
| 2025-10-29 | 42.62 | $4.43 | 334200 |
| 2025-10-28 | 45.35 | $4.51 | 320645 |
| 2025-10-27 | 49.92 | $4.63 | 260231 |
| 2025-10-24 | 50.32 | $4.64 | 352078 |
| 2025-10-23 | 52.32 | $4.69 | 376400 |
| 2025-10-22 | 52.72 | $4.70 | 287515 |
| 2025-10-21 | 49.43 | $4.61 | 256545 |
| 2025-10-20 | 49.80 | $4.62 | 367100 |
| 2025-10-17 | 44.33 | $4.48 | 264415 |
| 2025-10-16 | 44.33 | $4.48 | 403400 |
| 2025-10-15 | 49.94 | $4.64 | 501000 |
| 2025-10-14 | 49.17 | $4.62 | 384019 |
| 2025-10-13 | 42.51 | $4.46 | 250160 |
| 2025-10-10 | 40.18 | $4.41 | 348349 |
| 2025-10-09 | 40.80 | $4.43 | 473723 |
| 2025-10-08 | 44.44 | $4.54 | 202600 |
| 2025-10-07 | 45.85 | $4.58 | 399600 |
| 2025-10-06 | 46.55 | $4.60 | 414900 |
| 2025-10-03 | 49.42 | $4.68 | 267833 |
| 2025-10-02 | 46.27 | $4.60 | 371153 |
| 2025-10-01 | 42.44 | $4.51 | 345500 |
| 2025-09-30 | 42.44 | $4.51 | 848500 |
| 2025-09-29 | 51.23 | $4.75 | 641900 |
| 2025-09-26 | 52.09 | $4.77 | 378348 |
| 2025-09-25 | 51.31 | $4.75 | 250800 |
| 2025-09-24 | 52.52 | $4.78 | 377200 |
| 2025-09-23 | 52.16 | $4.77 | 249127 |
| 2025-09-22 | 52.16 | $4.77 | 390400 |
| 2025-09-19 | 53.24 | $4.80 | 716936 |
| 2025-09-18 | 54.31 | $4.83 | 356516 |
| 2025-09-17 | 53.12 | $4.79 | 296250 |
| 2025-09-16 | 52.83 | $4.78 | 313700 |
| 2025-09-15 | 54.44 | $4.83 | 292602 |
| 2025-09-12 | 54.44 | $4.83 | 226002 |
| 2025-09-11 | 53.93 | $4.81 | 319802 |
| 2025-09-10 | 55.10 | $4.85 | 312276 |
| 2025-09-09 | 55.38 | $4.86 | 336300 |
| 2025-09-08 | 57.35 | $4.93 | 798514 |
| 2025-09-05 | 63.47 | $5.13 | 594800 |
| 2025-09-04 | 61.31 | $5.02 | 568100 |
| 2025-09-03 | 58.79 | $4.90 | 456930 |
| 2025-09-02 | 53.78 | $4.69 | 679604 |
| 2025-08-29 | 54.68 | $4.72 | 347004 |
| 2025-08-28 | 53.45 | $4.67 | 399700 |
| 2025-08-27 | 52.46 | $4.63 | 301900 |
| 2025-08-26 | 51.73 | $4.60 | 235980 |
| 2025-08-25 | 50.53 | $4.55 | 288200 |
| 2025-08-22 | 53.30 | $4.66 | 668100 |
| 2025-08-21 | 45.58 | $4.36 | 369710 |
| 2025-08-20 | 49.46 | $4.51 | 261249 |
| 2025-08-19 | 48.06 | $4.46 | 288300 |
| 2025-08-18 | 45.77 | $4.38 | 553328 |
| 2025-08-15 | 48.84 | $4.50 | 291734 |
| 2025-08-14 | 49.36 | $4.52 | 387834 |
| 2025-08-13 | 49.61 | $4.53 | 438600 |
| 2025-08-12 | 46.21 | $4.40 | 751659 |
| 2025-08-11 | 39.00 | $4.16 | 528100 |
| 2025-08-08 | 42.87 | $4.33 | 508837 |
| 2025-08-07 | 45.92 | $4.45 | 729515 |
| 2025-08-06 | 34.45 | $4.14 | 750700 |
| 2025-08-05 | 34.91 | $4.16 | 1.1M |
| 2025-08-04 | 45.06 | $4.52 | 304330 |
| 2025-08-01 | 41.46 | $4.44 | 686480 |
| 2025-07-31 | 42.45 | $4.47 | 345300 |
| 2025-07-30 | 43.10 | $4.49 | 321400 |
| 2025-07-29 | 46.49 | $4.59 | 273100 |
| 2025-07-28 | 46.49 | $4.59 | 294900 |
| 2025-07-25 | 48.92 | $4.66 | 216506 |
| 2025-07-24 | 46.25 | $4.59 | 249219 |
| 2025-07-23 | 46.92 | $4.61 | 377300 |
| 2025-07-22 | 44.65 | $4.55 | 370125 |
| 2025-07-21 | 41.90 | $4.48 | 447228 |
| 2025-07-18 | 39.87 | $4.43 | 524346 |
| 2025-07-17 | 42.10 | $4.51 | 390000 |
| 2025-07-16 | 42.96 | $4.54 | 448666 |
| 2025-07-15 | 46.24 | $4.65 | 541873 |
| 2025-07-14 | 48.48 | $4.72 | 319400 |
| 2025-07-11 | 49.13 | $4.74 | 343504 |
| 2025-07-10 | 52.44 | $4.84 | 254500 |
| 2025-07-09 | 51.51 | $4.81 | 352236 |
| 2025-07-08 | 49.30 | $4.74 | 430125 |
| 2025-07-07 | 48.02 | $4.70 | 497942 |
| 2025-07-03 | 56.11 | $4.94 | 200000 |
| 2025-07-02 | 55.52 | $4.92 | 372900 |
| 2025-07-01 | 51.81 | $4.80 | 424445 |
| 2025-06-30 | 50.83 | $4.77 | 545721 |
| 2025-06-27 | 56.64 | $4.93 | 691717 |
| 2025-06-26 | 59.46 | $5.00 | 511900 |
| 2025-06-25 | 57.74 | $4.94 | 383417 |
| 2025-06-24 | 59.74 | $4.99 | 510517 |
| 2025-06-23 | 58.09 | $4.93 | 367727 |
| 2025-06-20 | 55.79 | $4.85 | 1.1M |
| 2025-06-18 | 55.20 | $4.83 | 476800 |
| 2025-06-17 | 54.63 | $4.81 | 580213 |
| 2025-06-16 | 55.98 | $4.85 | 574442 |
| 2025-06-13 | 58.39 | $4.92 | 433634 |
| 2025-06-12 | 63.98 | $5.07 | 328548 |
| 2025-06-11 | 63.54 | $5.05 | 461525 |
| 2025-06-10 | 61.04 | $4.94 | 393479 |
| 2025-06-09 | 59.60 | $4.88 | 373416 |
| 2025-06-06 | 57.36 | $4.79 | 365705 |
| 2025-06-05 | 54.15 | $4.67 | 332307 |
| 2025-06-04 | 54.47 | $4.68 | 366800 |
| 2025-06-03 | 54.78 | $4.69 | 459400 |
| 2025-06-02 | 51.33 | $4.56 | 434137 |
| 2025-05-30 | 52.81 | $4.61 | 359600 |
| 2025-05-29 | 53.98 | $4.65 | 279503 |
| 2025-05-28 | 52.99 | $4.61 | 223432 |
| 2025-05-27 | 54.67 | $4.67 | 477900 |
| 2025-05-23 | 50.97 | $4.52 | 599200 |
| 2025-05-22 | 52.32 | $4.57 | 579231 |
| 2025-05-21 | 52.59 | $4.58 | 431215 |
| 2025-05-20 | 58.20 | $4.78 | 266687 |
| 2025-05-19 | 61.97 | $4.90 | 467200 |
| 2025-05-16 | 60.34 | $4.82 | 403212 |
| 2025-05-15 | 59.93 | $4.80 | 637800 |
| 2025-05-14 | 59.93 | $4.80 | 930742 |
| 2025-05-13 | 64.09 | $4.94 | 575700 |
| 2025-05-12 | 64.09 | $4.94 | 617674 |
| 2025-05-09 | 62.41 | $4.84 | 529216 |
| 2025-05-08 | 62.07 | $4.82 | 817105 |
| 2025-05-07 | 59.67 | $4.68 | 1.5M |
| 2025-05-06 | 46.86 | $4.12 | 460003 |
| 2025-05-05 | 48.16 | $4.17 | 347146 |
| 2025-05-02 | 47.33 | $4.14 | 418921 |
| 2025-05-01 | 45.67 | $4.08 | 386522 |
| 2025-04-30 | 45.40 | $4.07 | 430335 |
| 2025-04-29 | 44.07 | $4.02 | 769100 |
| 2025-04-28 | 41.36 | $3.92 | 454546 |
| 2025-04-25 | 38.83 | $3.83 | 392200 |
| 2025-04-24 | 38.55 | $3.82 | 234822 |
| 2025-04-23 | 37.18 | $3.77 | 440800 |
| 2025-04-22 | 39.17 | $3.89 | 747157 |
| 2025-04-21 | 29.30 | $3.56 | 557545 |
| 2025-04-17 | 29.86 | $3.60 | 802994 |
| 2025-04-16 | 26.53 | $3.50 | 633424 |
| 2025-04-15 | 28.59 | $3.66 | 847965 |
| 2025-04-14 | 28.86 | $3.68 | 783308 |
| 2025-04-11 | 24.88 | $3.56 | 743300 |
| 2025-04-10 | 25.91 | $3.65 | 772818 |
| 2025-04-09 | 28.13 | $3.83 | 1.4M |
| 2025-04-08 | 19.38 | $3.59 | 1.4M |
| 2025-04-07 | 21.56 | $3.80 | 1.1M |
| 2025-04-04 | 24.56 | $4.04 | 1.0M |
| 2025-04-03 | 27.95 | $4.26 | 758400 |
| 2025-04-02 | 31.74 | $4.46 | 565914 |
| 2025-04-01 | 33.46 | $4.54 | 746231 |
| 2025-03-31 | 35.51 | $4.63 | 547100 |
| 2025-03-28 | 37.20 | $4.70 | 818134 |
| 2025-03-27 | 39.23 | $4.78 | 493451 |
| 2025-03-26 | 38.83 | $4.77 | 549300 |
| 2025-03-25 | 38.45 | $4.76 | 356500 |
| 2025-03-24 | 39.62 | $4.81 | 500202 |
| 2025-03-21 | 41.80 | $4.90 | 830005 |
| 2025-03-20 | 42.29 | $4.92 | 417200 |
| 2025-03-19 | 43.26 | $4.96 | 351697 |
| 2025-03-18 | 42.64 | $4.94 | 442855 |
| 2025-03-17 | 43.08 | $4.96 | 346600 |
| 2025-03-14 | 39.78 | $4.85 | 525200 |
| 2025-03-13 | 34.87 | $4.70 | 654000 |
| 2025-03-12 | 35.98 | $4.76 | 415802 |
| 2025-03-11 | 34.66 | $4.72 | 499041 |
| 2025-03-10 | 36.26 | $4.81 | 458269 |
| 2025-03-07 | 38.32 | $4.92 | 342400 |
| 2025-03-06 | 33.78 | $4.78 | 366046 |
| 2025-03-05 | 32.09 | $4.73 | 415921 |
| 2025-03-04 | 32.72 | $4.77 | 662354 |
| 2025-03-03 | 30.43 | $4.70 | 892718 |
| 2025-02-28 | 33.36 | $4.89 | 674216 |
| 2025-02-27 | 29.99 | $4.79 | 685963 |
| 2025-02-26 | 31.03 | $4.86 | 343548 |
| 2025-02-25 | 31.33 | $4.88 | 621700 |
| 2025-02-24 | 31.61 | $4.90 | 695346 |
| 2025-02-21 | 32.46 | $4.96 | 753400 |
| 2025-02-20 | 32.88 | $4.99 | 697398 |
| 2025-02-19 | 34.43 | $5.10 | 925143 |
| 2025-02-18 | 33.07 | $5.05 | 1.3M |
| 2025-02-14 | 33.33 | $5.07 | 955801 |
| 2025-02-13 | 33.45 | $5.08 | 1.8M |
| 2025-02-12 | 37.05 | $5.35 | 2.4M |
| 2025-02-11 | 51.45 | $6.09 | 713538 |
| 2025-02-10 | 47.81 | $5.95 | 592300 |
| 2025-02-07 | 48.30 | $5.97 | 443334 |
| 2025-02-06 | 48.54 | $5.98 | 355700 |
| 2025-02-05 | 45.48 | $5.86 | 428500 |
| 2025-02-04 | 45.22 | $5.85 | 407837 |
| 2025-02-03 | 40.70 | $5.68 | 631900 |
| 2025-01-31 | 40.15 | $5.66 | 468600 |
| 2025-01-30 | 41.81 | $5.75 | 423000 |
| 2025-01-29 | 38.87 | $5.64 | 551100 |
| 2025-01-28 | 39.92 | $5.70 | 418541 |
| 2025-01-27 | 42.26 | $5.83 | 376903 |
| 2025-01-24 | 40.21 | $5.75 | 335900 |
| 2025-01-23 | 38.39 | $5.68 | 421149 |
| 2025-01-22 | 39.20 | $5.73 | 412951 |
| 2025-01-21 | 42.43 | $5.92 | 464676 |
| 2025-01-17 | 42.60 | $5.93 | 504836 |
| 2025-01-16 | 39.76 | $5.81 | 385300 |
| 2025-01-15 | 36.27 | $5.67 | 679304 |
| 2025-01-14 | 35.51 | $5.64 | 671200 |
| 2025-01-13 | 29.95 | $5.43 | 480400 |
| 2025-01-10 | 30.06 | $5.44 | 884006 |
| 2025-01-08 | 33.42 | $5.71 | 630516 |
| 2025-01-07 | 36.27 | $5.91 | 463944 |
| 2025-01-06 | 38.96 | $6.08 | 557800 |
| 2025-01-03 | 40.64 | $6.18 | 495237 |
| 2025-01-02 | 34.46 | $5.95 | 591795 |
| 2024-12-31 | 32.73 | $5.89 | 827070 |
| 2024-12-30 | 34.77 | $6.03 | 1.2M |
| 2024-12-27 | 35.98 | $6.11 | 843400 |
| 2024-12-26 | 37.71 | $6.22 | 719447 |
| 2024-12-24 | 39.17 | $6.31 | 321400 |
| 2024-12-23 | 37.11 | $6.23 | 708083 |
| 2024-12-20 | 39.66 | $6.39 | 3.7M |
| 2024-12-19 | 32.20 | $6.12 | 872130 |
| 2024-12-18 | 33.51 | $6.21 | 1.3M |
| 2024-12-17 | 39.65 | $6.57 | 1.3M |
| 2024-12-16 | 45.35 | $6.83 | 1.3M |
| 2024-12-13 | 55.92 | $7.19 | 380275 |
| 2024-12-12 | 55.37 | $7.17 | 491700 |
| 2024-12-11 | 54.29 | $7.13 | 232556 |
| 2024-12-10 | 54.29 | $7.13 | 317555 |
| 2024-12-09 | 53.78 | $7.11 | 307100 |
| 2024-12-06 | 52.54 | $7.06 | 250301 |
| 2024-12-05 | 50.51 | $6.98 | 309584 |
| 2024-12-04 | 53.21 | $7.08 | 288016 |
| 2024-12-03 | 51.99 | $7.03 | 406801 |
| 2024-12-02 | 53.31 | $7.08 | 458533 |
| 2024-11-29 | 57.17 | $7.22 | 179200 |
| 2024-11-27 | 59.21 | $7.29 | 546545 |
| 2024-11-26 | 57.78 | $7.22 | 354280 |
| 2024-11-25 | 59.77 | $7.29 | 532628 |
| 2024-11-22 | 56.30 | $7.12 | 252200 |
| 2024-11-21 | 57.41 | $7.16 | 475050 |
| 2024-11-20 | 56.18 | $7.10 | 300508 |
| 2024-11-19 | 56.96 | $7.13 | 321200 |
| 2024-11-18 | 53.92 | $6.98 | 423918 |
| 2024-11-15 | 52.21 | $6.90 | 351339 |
| 2024-11-14 | 54.36 | $6.99 | 437712 |
| 2024-11-13 | 57.63 | $7.12 | 335300 |
| 2024-11-12 | 55.06 | $6.99 | 382428 |
| 2024-11-11 | 61.00 | $7.21 | 459900 |
| 2024-11-08 | 61.86 | $7.24 | 719320 |
| 2024-11-07 | 60.26 | $7.15 | 1.3M |
| 2024-11-06 | 43.79 | $6.49 | 625000 |
| 2024-11-05 | 37.45 | $6.32 | 378100 |
| 2024-11-04 | 36.65 | $6.30 | 511297 |
| 2024-11-01 | 37.33 | $6.33 | 394611 |
| 2024-10-31 | 37.77 | $6.35 | 444127 |
| 2024-10-30 | 40.51 | $6.47 | 281233 |
| 2024-10-29 | 38.39 | $6.41 | 412333 |
| 2024-10-28 | 39.51 | $6.46 | 298344 |
| 2024-10-25 | 39.17 | $6.45 | 275220 |
| 2024-10-24 | 42.30 | $6.59 | 274147 |
| 2024-10-23 | 41.02 | $6.55 | 398640 |
| 2024-10-22 | 41.24 | $6.56 | 258800 |
| 2024-10-21 | 41.66 | $6.58 | 384301 |
| 2024-10-18 | 44.44 | $6.71 | 281800 |
| 2024-10-17 | 43.34 | $6.67 | 378900 |
| 2024-10-16 | 45.95 | $6.79 | 400400 |
| 2024-10-15 | 40.87 | $6.61 | 594642 |
| 2024-10-14 | 40.57 | $6.60 | 530756 |
| 2024-10-11 | 36.67 | $6.47 | 528808 |
| 2024-10-10 | 37.03 | $6.49 | 424413 |
| 2024-10-09 | 38.26 | $6.56 | 336100 |
| 2024-10-08 | 39.69 | $6.64 | 371858 |
| 2024-10-07 | 39.43 | $6.63 | 505682 |
| 2024-10-04 | 42.30 | $6.79 | 439253 |
| 2024-10-03 | 41.28 | $6.75 | 408747 |
| 2024-10-02 | 40.03 | $6.70 | 551299 |
| 2024-10-01 | 41.72 | $6.80 | 765455 |
| 2024-09-30 | 45.37 | $7.00 | 1.0M |
| 2024-09-27 | 52.07 | $7.31 | 550213 |
| 2024-09-26 | 52.07 | $7.31 | 352700 |
| 2024-09-25 | 49.00 | $7.17 | 560200 |
| 2024-09-24 | 53.42 | $7.36 | 336100 |
| 2024-09-23 | 52.34 | $7.31 | 302814 |
| 2024-09-20 | 53.76 | $7.37 | 1.3M |
| 2024-09-19 | 66.19 | $7.81 | 380620 |
| 2024-09-18 | 63.45 | $7.66 | 326066 |
| 2024-09-17 | 62.29 | $7.60 | 441200 |
| 2024-09-16 | 62.29 | $7.60 | 465100 |
| 2024-09-13 | 61.18 | $7.54 | 420300 |
| 2024-09-12 | 54.85 | $7.24 | 333331 |
| 2024-09-11 | 48.77 | $7.01 | 387000 |
| 2024-09-10 | 50.17 | $7.06 | 338419 |
| 2024-09-09 | 48.77 | $7.01 | 398800 |
| 2024-09-06 | 48.50 | $7.00 | 491500 |
| 2024-09-05 | 47.43 | $6.96 | 396138 |
| 2024-09-04 | 46.91 | $6.94 | 596964 |
| 2024-09-03 | 49.73 | $7.06 | 576700 |
| 2024-08-30 | 49.73 | $7.06 | 288485 |
| 2024-08-29 | 51.59 | $7.14 | 342229 |
| 2024-08-28 | 50.49 | $7.09 | 266716 |
| 2024-08-27 | 50.27 | $7.08 | 322692 |
| 2024-08-26 | 51.77 | $7.15 | 302100 |
| 2024-08-23 | 49.10 | $7.02 | 411500 |
| 2024-08-22 | 44.62 | $6.82 | 268860 |
| 2024-08-21 | 45.57 | $6.87 | 246828 |
| 2024-08-20 | 44.44 | $6.82 | 241898 |
| 2024-08-19 | 46.65 | $6.94 | 278888 |
| 2024-08-16 | 44.47 | $6.84 | 476000 |
| 2024-08-15 | 43.59 | $6.80 | 428450 |
| 2024-08-14 | 42.52 | $6.75 | 457150 |
| 2024-08-13 | 43.95 | $6.84 | 381807 |
| 2024-08-12 | 39.43 | $6.63 | 604080 |
| 2024-08-09 | 41.87 | $6.79 | 505200 |
| 2024-08-08 | 42.82 | $6.85 | 653500 |
| 2024-08-07 | 43.13 | $6.87 | 607000 |
| 2024-08-06 | 40.69 | $6.75 | 1.0M |
| 2024-08-05 | 43.81 | $6.96 | 907758 |
| 2024-08-02 | 51.50 | $7.39 | 422442 |
| 2024-08-01 | 56.31 | $7.61 | 430422 |
| 2024-07-31 | 59.16 | $7.73 | 384017 |
| 2024-07-30 | 61.13 | $7.81 | 395117 |
| 2024-07-29 | 59.03 | $7.68 | 382500 |
| 2024-07-26 | 60.46 | $7.74 | 330419 |
| 2024-07-25 | 57.70 | $7.57 | 366624 |
| 2024-07-24 | 54.88 | $7.41 | 565431 |
| 2024-07-23 | 68.77 | $7.92 | 631835 |
| 2024-07-22 | 64.40 | $7.66 | 350800 |
| 2024-07-19 | 63.47 | $7.61 | 407324 |
| 2024-07-18 | 64.11 | $7.63 | 640739 |
| 2024-07-17 | 63.59 | $7.60 | 805899 |
| 2024-07-16 | 63.25 | $7.58 | 588977 |
| 2024-07-15 | 60.46 | $7.42 | 576358 |
| 2024-07-12 | 57.99 | $7.29 | 480000 |
| 2024-07-11 | 57.61 | $7.27 | 720694 |
| 2024-07-10 | 50.22 | $6.93 | 415142 |
| 2024-07-09 | 47.67 | $6.83 | 347800 |
| 2024-07-08 | 45.83 | $6.76 | 394800 |
| 2024-07-05 | 42.82 | $6.65 | 529360 |
| 2024-07-03 | 44.75 | $6.74 | 205924 |
| 2024-07-02 | 43.68 | $6.70 | 346640 |
| 2024-07-01 | 38.89 | $6.53 | 559000 |
| 2024-06-28 | 41.24 | $6.65 | 1.1M |
| 2024-06-27 | 41.64 | $6.67 | 1.3M |
| 2024-06-26 | 51.89 | $7.10 | 435801 |
| 2024-06-25 | 49.41 | $7.01 | 458027 |
| 2024-06-24 | 52.85 | $7.13 | 364753 |
| 2024-06-21 | 54.35 | $7.18 | 1.1M |
| 2024-06-20 | 55.25 | $7.21 | 333058 |
| 2024-06-18 | 54.05 | $7.16 | 300171 |
| 2024-06-17 | 55.75 | $7.22 | 305056 |
| 2024-06-14 | 52.44 | $7.08 | 359300 |
| 2024-06-13 | 53.80 | $7.13 | 238100 |
| 2024-06-12 | 53.80 | $7.13 | 626622 |
| 2024-06-11 | 49.01 | $6.93 | 380649 |
| 2024-06-10 | 51.28 | $7.02 | 329198 |
| 2024-06-07 | 51.04 | $7.01 | 463000 |
| 2024-06-06 | 52.02 | $7.05 | 280400 |
| 2024-06-05 | 52.49 | $7.07 | 323435 |
| 2024-06-04 | 51.87 | $7.04 | 375154 |
| 2024-06-03 | 53.66 | $7.12 | 634600 |
| 2024-05-31 | 50.40 | $6.96 | 1.8M |
| 2024-05-30 | 46.60 | $6.79 | 634209 |
| 2024-05-29 | 38.14 | $6.47 | 799700 |
| 2024-05-28 | 39.25 | $6.53 | 697114 |
| 2024-05-24 | 39.62 | $6.55 | 636566 |
| 2024-05-23 | 41.64 | $6.66 | 717600 |
| 2024-05-22 | 47.97 | $6.96 | 495300 |
| 2024-05-21 | 47.97 | $6.96 | 438899 |
| 2024-05-20 | 47.25 | $6.93 | 553236 |
| 2024-05-17 | 44.56 | $6.82 | 351640 |
| 2024-05-16 | 44.75 | $6.83 | 405209 |
| 2024-05-15 | 43.57 | $6.78 | 590131 |
| 2024-05-14 | 46.01 | $6.91 | 551706 |
| 2024-05-13 | 41.72 | $6.73 | 720101 |
| 2024-05-10 | 45.12 | $6.91 | 577817 |
| 2024-05-09 | 41.87 | $6.78 | 796400 |
| 2024-05-08 | 43.96 | $6.89 | 420500 |
| 2024-05-07 | 42.98 | $6.85 | 512558 |
| 2024-05-06 | 44.47 | $6.93 | 375774 |
| 2024-05-03 | 44.24 | $6.92 | 487994 |
| 2024-05-02 | 45.48 | $6.99 | 475279 |
| 2024-05-01 | 44.20 | $6.93 | 362018 |
| 2024-04-30 | 41.13 | $6.79 | 503100 |
| 2024-04-29 | 44.63 | $7.00 | 813518 |
| 2024-04-26 | 41.24 | $6.85 | 298934 |
| 2024-04-25 | 39.36 | $6.77 | 668524 |
| 2024-04-24 | 41.91 | $6.93 | 523500 |
| 2024-04-23 | 39.10 | $6.81 | 395937 |
| 2024-04-22 | 35.39 | $6.66 | 416100 |
| 2024-04-19 | 32.79 | $6.56 | 484053 |
| 2024-04-18 | 28.71 | $6.41 | 880200 |
| 2024-04-17 | 28.93 | $6.43 | 831000 |
| 2024-04-16 | 29.92 | $6.52 | 977363 |
| 2024-04-15 | 32.51 | $6.74 | 844800 |
| 2024-04-12 | 36.31 | $7.02 | 452026 |
| 2024-04-11 | 37.04 | $7.07 | 530000 |
| 2024-04-10 | 33.73 | $6.94 | 1.1M |
| 2024-04-09 | 38.12 | $7.24 | 541829 |
| 2024-04-08 | 35.74 | $7.15 | 449400 |
| 2024-04-05 | 35.88 | $7.16 | 487053 |
| 2024-04-04 | 36.31 | $7.19 | 351000 |
| 2024-04-03 | 36.07 | $7.18 | 416428 |
| 2024-04-02 | 35.38 | $7.15 | 502800 |
| 2024-04-01 | 36.63 | $7.25 | 565976 |
| 2024-03-28 | 39.26 | $7.45 | 679843 |
| 2024-03-27 | 37.56 | $7.37 | 708906 |
| 2024-03-26 | 39.26 | $7.50 | 764400 |
| 2024-03-25 | 43.28 | $7.78 | 473000 |
| 2024-03-22 | 40.81 | $7.66 | 601681 |
| 2024-03-21 | 42.57 | $7.78 | 502900 |
| 2024-03-20 | 42.18 | $7.76 | 513000 |
| 2024-03-19 | 37.92 | $7.55 | 485305 |
| 2024-03-18 | 38.57 | $7.60 | 585500 |
| 2024-03-15 | 39.98 | $7.71 | 1.3M |
| 2024-03-14 | 36.78 | $7.55 | 447531 |
| 2024-03-13 | 38.61 | $7.70 | 509380 |
| 2024-03-12 | 38.86 | $7.72 | 430415 |
| 2024-03-11 | 37.54 | $7.65 | 469214 |
| 2024-03-08 | 35.65 | $7.55 | 478349 |
| 2024-03-07 | 33.36 | $7.43 | 584700 |
| 2024-03-06 | 32.59 | $7.39 | 684269 |
| 2024-03-05 | 32.41 | $7.38 | 1.1M |
| 2024-03-04 | 33.10 | $7.46 | 1.5M |
| 2024-03-01 | 35.79 | $7.76 | 1.1M |
| 2024-02-29 | 31.93 | $7.54 | 1.2M |
| 2024-02-28 | 25.56 | $7.21 | 826627 |
| 2024-02-27 | 25.98 | $7.27 | 1.0M |
| 2024-02-26 | 25.40 | $7.24 | 2.0M |
| 2024-02-23 | 27.83 | $7.59 | 1.6M |
| 2024-02-22 | 28.27 | $7.65 | 2.9M |
| 2024-02-21 | 32.68 | $8.19 | 694700 |
| 2024-02-20 | 32.77 | $8.20 | 666500 |
| 2024-02-16 | 35.16 | $8.46 | 505786 |
| 2024-02-15 | 35.83 | $8.53 | 655300 |
| 2024-02-14 | 30.83 | $8.25 | 858231 |
| 2024-02-13 | 27.37 | $8.07 | 1.8M |
| 2024-02-12 | 33.25 | $8.74 | 941773 |
| 2024-02-09 | 32.63 | $8.71 | 1.2M |
| 2024-02-08 | 31.63 | $8.66 | 1.0M |
| 2024-02-07 | 32.64 | $8.77 | 1.3M |
| 2024-02-06 | 36.69 | $9.17 | 402900 |
| 2024-02-05 | 36.80 | $9.18 | 605833 |
| 2024-02-02 | 37.75 | $9.27 | 711900 |
| 2024-02-01 | 41.24 | $9.58 | 679810 |
| 2024-01-31 | 40.05 | $9.51 | 723118 |
| 2024-01-30 | 48.77 | $10.16 | 369519 |
| 2024-01-29 | 54.49 | $10.49 | 537100 |
| 2024-01-26 | 53.39 | $10.42 | 365366 |
| 2024-01-25 | 51.97 | $10.33 | 969121 |
| 2024-01-24 | 47.95 | $10.09 | 476617 |
| 2024-01-23 | 50.46 | $10.24 | 391245 |
| 2024-01-22 | 49.28 | $10.17 | 357883 |
| 2024-01-19 | 48.12 | $10.10 | 556600 |
| 2024-01-18 | 44.84 | $9.91 | 409407 |
| 2024-01-17 | 44.13 | $9.87 | 640900 |
| 2024-01-16 | 45.95 | $10.00 | 583500 |
| 2024-01-12 | 50.01 | $10.27 | 350147 |
| 2024-01-11 | 49.38 | $10.23 | 383876 |
| 2024-01-10 | 50.43 | $10.30 | 398762 |
| 2024-01-09 | 47.70 | $10.12 | 337600 |
| 2024-01-08 | 49.28 | $10.23 | 419328 |
| 2024-01-05 | 46.69 | $10.06 | 376629 |
| 2024-01-04 | 46.08 | $10.02 | 359278 |
| 2024-01-03 | 45.33 | $9.97 | 477100 |
| 2024-01-02 | 48.80 | $10.24 | 675800 |
| 2023-12-29 | 50.44 | $10.36 | 564141 |
| 2023-12-28 | 54.63 | $10.65 | 494232 |
| 2023-12-27 | 63.66 | $11.17 | 541816 |
| 2023-12-26 | 63.66 | $11.17 | 353700 |
| 2023-12-22 | 61.57 | $10.98 | 552487 |
| 2023-12-21 | 63.39 | $11.08 | 519018 |
| 2023-12-20 | 60.26 | $10.80 | 523502 |
| 2023-12-19 | 62.81 | $10.94 | 489200 |
| 2023-12-18 | 59.68 | $10.67 | 588253 |
| 2023-12-15 | 60.40 | $10.71 | 1.9M |
| 2023-12-14 | 65.23 | $10.97 | 856848 |
| 2023-12-13 | 62.49 | $10.72 | 717300 |
| 2023-12-12 | 58.23 | $10.38 | 608658 |
| 2023-12-11 | 58.10 | $10.37 | 659852 |
| 2023-12-08 | 54.67 | $10.12 | 291782 |
| 2023-12-07 | 52.92 | $10.00 | 371200 |
| 2023-12-06 | 48.50 | $9.72 | 621747 |
| 2023-12-05 | 54.78 | $10.08 | 445047 |
| 2023-12-04 | 59.01 | $10.29 | 424126 |
| 2023-12-01 | 60.06 | $10.34 | 499200 |
| 2023-11-30 | 55.72 | $10.05 | 397132 |
| 2023-11-29 | 54.92 | $10.00 | 352600 |
| 2023-11-28 | 52.98 | $9.88 | 228071 |
| 2023-11-27 | 53.34 | $9.90 | 277548 |
| 2023-11-24 | 54.23 | $9.95 | 116711 |
| 2023-11-22 | 54.57 | $9.97 | 222317 |
| 2023-11-21 | 54.02 | $9.93 | 328200 |
| 2023-11-20 | 56.99 | $10.11 | 488400 |
| 2023-11-17 | 55.57 | $10.00 | 351993 |
| 2023-11-16 | 53.58 | $9.85 | 462122 |
| 2023-11-15 | 60.42 | $10.25 | 474900 |
| 2023-11-14 | 58.41 | $10.09 | 508900 |
| 2023-11-13 | 49.37 | $9.50 | 341000 |
| 2023-11-10 | 50.61 | $9.57 | 412800 |
| 2023-11-09 | 50.78 | $9.58 | 289500 |
| 2023-11-08 | 53.38 | $9.73 | 240161 |
| 2023-11-07 | 54.62 | $9.80 | 385848 |
| 2023-11-06 | 53.74 | $9.74 | 371300 |
| 2023-11-03 | 57.81 | $9.97 | 784900 |
| 2023-11-02 | 53.61 | $9.68 | 655721 |
| 2023-11-01 | 45.00 | $9.20 | 356098 |
| 2023-10-31 | 44.39 | $9.17 | 518500 |
| 2023-10-30 | 39.71 | $8.95 | 379554 |
| 2023-10-27 | 38.37 | $8.89 | 411600 |
| 2023-10-26 | 40.66 | $9.05 | 736300 |
| 2023-10-25 | 37.09 | $8.89 | 699938 |
| 2023-10-24 | 39.95 | $9.09 | 396800 |
| 2023-10-23 | 39.28 | $9.06 | 642300 |
| 2023-10-20 | 41.93 | $9.24 | 749000 |
| 2023-10-19 | 40.67 | $9.18 | 385218 |
| 2023-10-18 | 44.52 | $9.43 | 462800 |
| 2023-10-17 | 48.92 | $9.68 | 522000 |
| 2023-10-16 | 47.13 | $9.59 | 636827 |
| 2023-10-13 | 40.04 | $9.27 | 441416 |
| 2023-10-12 | 42.95 | $9.44 | 396716 |
| 2023-10-11 | 43.66 | $9.48 | 362132 |
| 2023-10-10 | 38.87 | $9.28 | 335500 |
| 2023-10-09 | 36.83 | $9.20 | 360409 |
| 2023-10-06 | 33.12 | $9.06 | 350617 |
| 2023-10-05 | 33.39 | $9.08 | 466932 |
| 2023-10-04 | 27.28 | $8.86 | 433802 |
| 2023-10-03 | 27.50 | $8.88 | 655501 |
| 2023-10-02 | 31.02 | $9.18 | 674436 |
| 2023-09-29 | 36.00 | $9.52 | 526257 |
| 2023-09-28 | 35.71 | $9.51 | 657351 |
| 2023-09-27 | 38.86 | $9.70 | 630100 |
| 2023-09-26 | 39.04 | $9.71 | 476742 |
| 2023-09-25 | 42.24 | $9.89 | 385551 |
| 2023-09-22 | 43.96 | $9.98 | 428912 |
| 2023-09-21 | 41.45 | $9.88 | 554267 |
| 2023-09-20 | 52.08 | $10.36 | 378900 |
| 2023-09-19 | 54.57 | $10.45 | 393127 |
| 2023-09-18 | 53.87 | $10.42 | 466421 |
| 2023-09-15 | 55.78 | $10.49 | 681430 |
| 2023-09-14 | 53.31 | $10.38 | 338000 |
| 2023-09-13 | 51.45 | $10.30 | 431032 |
| 2023-09-12 | 55.11 | $10.44 | 378400 |
| 2023-09-11 | 56.48 | $10.49 | 331729 |
| 2023-09-08 | 54.77 | $10.41 | 258840 |
| 2023-09-07 | 53.70 | $10.36 | 398800 |
| 2023-09-06 | 52.19 | $10.29 | 374000 |
| 2023-09-05 | 53.61 | $10.35 | 375400 |
| 2023-09-01 | 53.85 | $10.36 | 451317 |
| 2023-08-31 | 53.65 | $10.35 | 489374 |
| 2023-08-30 | 55.17 | $10.42 | 549500 |
| 2023-08-29 | 53.57 | $10.33 | 408122 |
| 2023-08-28 | 48.28 | $10.06 | 411400 |
| 2023-08-25 | 43.03 | $9.83 | 317136 |
| 2023-08-24 | 42.79 | $9.82 | 328600 |
| 2023-08-23 | 43.66 | $9.87 | 331174 |
| 2023-08-22 | 38.15 | $9.64 | 486911 |
| 2023-08-21 | 39.26 | $9.71 | 751312 |
| 2023-08-18 | 38.29 | $9.67 | 798900 |
| 2023-08-17 | 40.94 | $9.84 | 443009 |
| 2023-08-16 | 41.26 | $9.86 | 385200 |
| 2023-08-15 | 42.85 | $9.96 | 712200 |
| 2023-08-14 | 48.74 | $10.29 | 346614 |
| 2023-08-11 | 52.26 | $10.46 | 320300 |
| 2023-08-10 | 51.87 | $10.44 | 357800 |
| 2023-08-09 | 52.89 | $10.49 | 437940 |
| 2023-08-08 | 54.94 | $10.59 | 427825 |
| 2023-08-07 | 57.05 | $10.69 | 528100 |
| 2023-08-04 | 55.43 | $10.59 | 442800 |
| 2023-08-03 | 55.26 | $10.58 | 997742 |
| 2023-08-02 | 51.80 | $10.37 | 1.1M |
| 2023-08-01 | 52.91 | $10.43 | 687910 |
| 2023-07-31 | 57.40 | $10.66 | 425612 |
| 2023-07-28 | 58.01 | $10.69 | 457200 |
| 2023-07-27 | 54.66 | $10.47 | 376840 |
| 2023-07-26 | 58.49 | $10.66 | 483900 |
| 2023-07-25 | 55.69 | $10.48 | 485600 |
| 2023-07-24 | 58.17 | $10.60 | 630846 |
| 2023-07-21 | 58.80 | $10.63 | 367400 |
| 2023-07-20 | 62.84 | $10.82 | 665812 |
| 2023-07-19 | 66.99 | $11.00 | 710176 |
| 2023-07-18 | 66.64 | $10.97 | 896547 |
| 2023-07-17 | 63.33 | $10.70 | 566098 |
| 2023-07-14 | 62.27 | $10.62 | 412140 |
| 2023-07-13 | 62.92 | $10.65 | 653259 |
| 2023-07-12 | 59.90 | $10.42 | 1.2M |
| 2023-07-11 | 63.76 | $10.60 | 348400 |
| 2023-07-10 | 61.53 | $10.43 | 567200 |
| 2023-07-07 | 57.77 | $10.17 | 556833 |
| 2023-07-06 | 54.33 | $9.96 | 847091 |
| 2023-07-05 | 57.96 | $10.13 | 686911 |
| 2023-07-03 | 57.96 | $10.13 | 356821 |
| 2023-06-30 | 58.37 | $10.15 | 532049 |
| 2023-06-29 | 58.08 | $10.13 | 734600 |
| 2023-06-28 | 63.88 | $10.41 | 621918 |
| 2023-06-27 | 63.51 | $10.38 | 634916 |
| 2023-06-26 | 61.77 | $10.24 | 679200 |
| 2023-06-23 | 57.96 | $9.96 | 961032 |
| 2023-06-22 | 61.49 | $10.13 | 561714 |
| 2023-06-21 | 64.11 | $10.25 | 638100 |
| 2023-06-20 | 62.99 | $10.16 | 522337 |
| 2023-06-16 | 62.49 | $10.12 | 882600 |
| 2023-06-15 | 62.89 | $10.14 | 712833 |
| 2023-06-14 | 61.61 | $10.03 | 759837 |
| 2023-06-13 | 64.91 | $10.20 | 519147 |
| 2023-06-12 | 64.16 | $10.13 | 615478 |
| 2023-06-09 | 62.30 | $9.96 | 344627 |
| 2023-06-08 | 63.03 | $10.00 | 642576 |
| 2023-06-07 | 63.03 | $10.00 | 715720 |
| 2023-06-06 | 60.52 | $9.76 | 635147 |
| 2023-06-05 | 57.68 | $9.51 | 540048 |
| 2023-06-02 | 58.97 | $9.59 | 824000 |
| 2023-06-01 | 55.29 | $9.28 | 579400 |
| 2023-05-31 | 54.15 | $9.19 | 1.1M |
| 2023-05-30 | 56.26 | $9.33 | 591475 |
| 2023-05-26 | 54.71 | $9.20 | 448213 |
| 2023-05-25 | 51.01 | $8.91 | 810629 |
| 2023-05-24 | 53.44 | $9.08 | 462600 |
| 2023-05-23 | 55.81 | $9.24 | 588014 |
| 2023-05-22 | 54.24 | $9.11 | 543524 |
| 2023-05-19 | 49.96 | $8.78 | 533401 |
| 2023-05-18 | 51.20 | $8.87 | 654638 |
| 2023-05-17 | 50.55 | $8.82 | 890700 |
| 2023-05-16 | 45.29 | $8.44 | 682385 |
| 2023-05-15 | 46.53 | $8.54 | 583655 |
| 2023-05-12 | 43.45 | $8.33 | 548861 |
| 2023-05-11 | 42.25 | $8.25 | 843734 |
| 2023-05-10 | 41.21 | $8.18 | 605949 |
| 2023-05-09 | 40.48 | $8.13 | 603815 |
| 2023-05-08 | 40.86 | $8.17 | 674928 |
| 2023-05-05 | 39.22 | $8.05 | 919100 |
| 2023-05-04 | 35.07 | $7.76 | 999338 |
| 2023-05-03 | 38.71 | $8.18 | 1.2M |
| 2023-05-02 | 33.91 | $7.87 | 2.3M |
| 2023-05-01 | 40.29 | $8.53 | 1.2M |
| 2023-04-28 | 41.18 | $8.61 | 609200 |
| 2023-04-27 | 38.43 | $8.44 | 608559 |
| 2023-04-26 | 34.12 | $8.19 | 1.1M |
| 2023-04-25 | 33.77 | $8.17 | 1.2M |
| 2023-04-24 | 38.34 | $8.64 | 944535 |
| 2023-04-21 | 40.80 | $8.86 | 386700 |
| 2023-04-20 | 41.84 | $8.95 | 442035 |
| 2023-04-19 | 43.61 | $9.10 | 870279 |
| 2023-04-18 | 38.34 | $8.78 | 845500 |
| 2023-04-17 | 40.23 | $8.95 | 670571 |
| 2023-04-14 | 35.02 | $8.66 | 640308 |
| 2023-04-13 | 35.53 | $8.71 | 887023 |
| 2023-04-12 | 34.81 | $8.67 | 587415 |
| 2023-04-11 | 33.94 | $8.62 | 1.4M |
| 2023-04-10 | 32.56 | $8.54 | 2.5M |
| 2023-04-06 | 38.12 | $9.13 | 475300 |
| 2023-04-05 | 38.65 | $9.18 | 559703 |
| 2023-04-04 | 37.99 | $9.14 | 611103 |
| 2023-04-03 | 37.36 | $9.10 | 710400 |
| 2023-03-31 | 37.20 | $9.09 | 775300 |
| 2023-03-30 | 34.78 | $8.93 | 753230 |
| 2023-03-29 | 36.63 | $9.15 | 671500 |
| 2023-03-28 | 34.22 | $8.99 | 737747 |
| 2023-03-27 | 34.29 | $9.00 | 996831 |
| 2023-03-24 | 32.55 | $8.88 | 882921 |
| 2023-03-23 | 28.66 | $8.62 | 1.1M |
| 2023-03-22 | 30.53 | $8.91 | 1.0M |
| 2023-03-21 | 33.14 | $9.28 | 797645 |
| 2023-03-20 | 28.42 | $8.98 | 1.0M |
| 2023-03-17 | 25.93 | $8.83 | 1.2M |
| 2023-03-16 | 27.89 | $9.15 | 1.2M |
| 2023-03-15 | 27.41 | $9.12 | 1.5M |
| 2023-03-14 | 31.08 | $9.67 | 1.0M |
| 2023-03-13 | 30.92 | $9.66 | 1.2M |
| 2023-03-10 | 31.91 | $9.80 | 1.2M |
| 2023-03-09 | 35.26 | $10.24 | 1.1M |
| 2023-03-08 | 38.21 | $10.58 | 1.9M |
| 2023-03-07 | 44.80 | $11.21 | 617141 |
| 2023-03-06 | 49.87 | $11.60 | 570918 |
| 2023-03-03 | 49.17 | $11.55 | 584300 |
| 2023-03-02 | 44.78 | $11.25 | 990267 |
| 2023-03-01 | 44.01 | $11.20 | 969205 |
| 2023-02-28 | 45.32 | $11.31 | 663400 |
| 2023-02-27 | 44.61 | $11.26 | 602700 |
| 2023-02-24 | 47.81 | $11.53 | 512803 |
| 2023-02-23 | 48.06 | $11.55 | 625800 |
| 2023-02-22 | 47.42 | $11.50 | 1.2M |
| 2023-02-21 | 45.26 | $11.33 | 1.2M |
| 2023-02-17 | 49.09 | $11.67 | 1.4M |
| 2023-02-16 | 49.80 | $11.73 | 1.6M |
| 2023-02-15 | 54.12 | $12.08 | 1.2M |
| 2023-02-14 | 51.97 | $11.89 | 531730 |
| 2023-02-13 | 52.96 | $11.97 | 515200 |
| 2023-02-10 | 50.73 | $11.77 | 551607 |
| 2023-02-09 | 46.38 | $11.41 | 881726 |
| 2023-02-08 | 51.81 | $11.86 | 446400 |
| 2023-02-07 | 56.87 | $12.22 | 898100 |
| 2023-02-06 | 55.96 | $12.14 | 383328 |
| 2023-02-03 | 60.67 | $12.45 | 638849 |
| 2023-02-02 | 62.77 | $12.58 | 736000 |
| 2023-02-01 | 61.70 | $12.47 | 634200 |
| 2023-01-31 | 59.81 | $12.28 | 657400 |
| 2023-01-30 | 55.78 | $11.91 | 477900 |
| 2023-01-27 | 60.45 | $12.21 | 441132 |
| 2023-01-26 | 57.28 | $11.93 | 397900 |
| 2023-01-25 | 57.91 | $11.97 | 342498 |
| 2023-01-24 | 57.12 | $11.90 | 425637 |
| 2023-01-23 | 57.41 | $11.92 | 535916 |
| 2023-01-20 | 55.25 | $11.72 | 375400 |
| 2023-01-19 | 52.25 | $11.46 | 434500 |
| 2023-01-18 | 53.97 | $11.59 | 703131 |
| 2023-01-17 | 55.43 | $11.70 | 836000 |
| 2023-01-13 | 54.04 | $11.57 | 733285 |
| 2023-01-12 | 51.12 | $11.31 | 1.0M |
| 2023-01-11 | 48.11 | $11.06 | 542800 |
| 2023-01-10 | 46.74 | $10.95 | 501201 |
| 2023-01-09 | 47.06 | $10.98 | 1.1M |
| 2023-01-06 | 45.02 | $10.81 | 675900 |
| 2023-01-05 | 43.69 | $10.70 | 457179 |
| 2023-01-04 | 45.11 | $10.85 | 821600 |
| 2023-01-03 | 44.08 | $10.76 | 974300 |
| 2022-12-30 | 38.31 | $10.29 | 1.1M |
| 2022-12-29 | 35.77 | $10.10 | 926313 |
| 2022-12-28 | 36.37 | $10.18 | 1.5M |
| 2022-12-27 | 43.46 | $11.00 | 552000 |
| 2022-12-23 | 42.69 | $10.94 | 550025 |
| 2022-12-22 | 40.62 | $10.78 | 515735 |
| 2022-12-21 | 42.44 | $10.98 | 741325 |
| 2022-12-20 | 39.07 | $10.72 | 569754 |
| 2022-12-19 | 41.09 | $10.95 | 566400 |
| 2022-12-16 | 42.17 | $11.07 | 747700 |
| 2022-12-15 | 44.78 | $11.35 | 618685 |
| 2022-12-14 | 48.77 | $11.74 | 784400 |
| 2022-12-13 | 50.19 | $11.87 | 1.3M |
| 2022-12-12 | 46.68 | $11.56 | 622908 |
| 2022-12-09 | 43.64 | $11.31 | 471034 |
| 2022-12-08 | 41.74 | $11.16 | 456172 |
| 2022-12-07 | 43.50 | $11.35 | 920726 |
| 2022-12-06 | 41.27 | $11.17 | 1.4M |
| 2022-12-05 | 44.92 | $11.56 | 731501 |
| 2022-12-02 | 50.95 | $12.11 | 529640 |
| 2022-12-01 | 52.16 | $12.21 | 620100 |
| 2022-11-30 | 55.28 | $12.46 | 753712 |
| 2022-11-29 | 53.60 | $12.30 | 464560 |
| 2022-11-28 | 55.08 | $12.42 | 561711 |
| 2022-11-25 | 56.18 | $12.51 | 211600 |
| 2022-11-23 | 54.94 | $12.38 | 472236 |
| 2022-11-22 | 53.10 | $12.19 | 358801 |
| 2022-11-21 | 51.41 | $12.02 | 474737 |
| 2022-11-18 | 48.83 | $11.77 | 594600 |
| 2022-11-17 | 48.31 | $11.72 | 490300 |
| 2022-11-16 | 50.97 | $11.99 | 389328 |
| 2022-11-15 | 53.46 | $12.23 | 414300 |
| 2022-11-14 | 52.63 | $12.14 | 441548 |
| 2022-11-11 | 55.21 | $12.39 | 367502 |
| 2022-11-10 | 54.45 | $12.30 | 532500 |
| 2022-11-09 | 49.04 | $11.71 | 322331 |
| 2022-11-08 | 50.49 | $11.86 | 551760 |
| 2022-11-07 | 52.45 | $12.06 | 476500 |
| 2022-11-04 | 51.37 | $11.94 | 564475 |
| 2022-11-03 | 46.90 | $11.47 | 1.2M |
| 2022-11-02 | 52.46 | $12.04 | 772792 |
| 2022-11-01 | 57.20 | $12.46 | 540318 |
| 2022-10-31 | 56.13 | $12.34 | 657500 |
| 2022-10-28 | 55.86 | $12.31 | 535400 |
| 2022-10-27 | 52.03 | $11.89 | 880218 |
| 2022-10-26 | 50.77 | $11.76 | 505551 |
| 2022-10-25 | 50.96 | $11.78 | 645839 |
| 2022-10-24 | 45.48 | $11.23 | 522659 |
| 2022-10-21 | 43.85 | $11.08 | 395110 |
| 2022-10-20 | 42.21 | $10.93 | 681035 |
| 2022-10-19 | 44.52 | $11.21 | 566445 |
| 2022-10-18 | 45.02 | $11.27 | 645506 |
| 2022-10-17 | 44.72 | $11.24 | 911724 |
| 2022-10-14 | 40.59 | $10.83 | 711836 |
| 2022-10-13 | 43.37 | $11.20 | 866600 |
| 2022-10-12 | 38.85 | $10.78 | 661339 |
| 2022-10-11 | 38.51 | $10.75 | 799829 |
| 2022-10-10 | 33.59 | $10.32 | 513100 |
| 2022-10-07 | 35.01 | $10.55 | 712611 |
| 2022-10-06 | 35.83 | $10.68 | 901400 |
| 2022-10-05 | 36.96 | $10.86 | 738607 |
| 2022-10-04 | 40.93 | $11.44 | 1.3M |
| 2022-10-03 | 31.83 | $10.68 | 1.1M |
| 2022-09-30 | 28.67 | $10.45 | 1.5M |
| 2022-09-29 | 25.53 | $10.23 | 1.1M |
| 2022-09-28 | 30.93 | $11.15 | 725924 |
| 2022-09-27 | 28.59 | $11.00 | 869300 |
| 2022-09-26 | 28.71 | $11.02 | 928000 |
| 2022-09-23 | 33.52 | $11.72 | 770320 |
| 2022-09-22 | 37.53 | $12.19 | 532221 |
| 2022-09-21 | 42.80 | $12.70 | 492300 |
| 2022-09-20 | 43.02 | $12.72 | 331640 |
| 2022-09-19 | 45.65 | $12.95 | 551100 |
| 2022-09-16 | 41.84 | $12.69 | 1.8M |
| 2022-09-15 | 46.22 | $13.06 | 495017 |
| 2022-09-14 | 48.84 | $13.26 | 430100 |
| 2022-09-13 | 46.23 | $13.08 | 565627 |
| 2022-09-12 | 53.26 | $13.57 | 301500 |
| 2022-09-09 | 51.10 | $13.42 | 411700 |
| 2022-09-08 | 44.42 | $13.01 | 359306 |
| 2022-09-07 | 45.43 | $13.08 | 541100 |
| 2022-09-06 | 42.42 | $12.91 | 564800 |
| 2022-09-02 | 42.68 | $12.93 | 457600 |
| 2022-09-01 | 42.51 | $12.92 | 607703 |
| 2022-08-31 | 46.00 | $13.19 | 511000 |
| 2022-08-30 | 46.13 | $13.20 | 668568 |
| 2022-08-29 | 53.31 | $13.69 | 602100 |
| 2022-08-26 | 53.03 | $13.67 | 345270 |
| 2022-08-25 | 56.62 | $13.89 | 353742 |
| 2022-08-24 | 52.45 | $13.59 | 429500 |
| 2022-08-23 | 52.01 | $13.56 | 445300 |
| 2022-08-22 | 50.12 | $13.43 | 482988 |
| 2022-08-19 | 54.86 | $13.73 | 457619 |
| 2022-08-18 | 56.21 | $13.81 | 225805 |
| 2022-08-17 | 55.03 | $13.72 | 366000 |
| 2022-08-16 | 58.01 | $13.90 | 303000 |
| 2022-08-15 | 57.28 | $13.84 | 255500 |
| 2022-08-12 | 56.92 | $13.81 | 302916 |
| 2022-08-11 | 55.51 | $13.69 | 296000 |
| 2022-08-10 | 56.09 | $13.73 | 583900 |
| 2022-08-09 | 53.67 | $13.52 | 358013 |
| 2022-08-08 | 54.76 | $13.60 | 366200 |
| 2022-08-05 | 51.98 | $13.36 | 335100 |
| 2022-08-04 | 52.75 | $13.42 | 367336 |
| 2022-08-03 | 52.07 | $13.36 | 566222 |
| 2022-08-02 | 50.27 | $13.20 | 678135 |
| 2022-08-01 | 58.05 | $13.80 | 677400 |
| 2022-07-29 | 56.99 | $13.70 | 818560 |
| 2022-07-28 | 59.26 | $13.86 | 458193 |
| 2022-07-27 | 55.13 | $13.47 | 389108 |
| 2022-07-26 | 51.42 | $13.16 | 302937 |
| 2022-07-25 | 50.15 | $13.06 | 815634 |
| 2022-07-22 | 48.76 | $12.95 | 625900 |
| 2022-07-21 | 49.24 | $12.99 | 840611 |
| 2022-07-20 | 49.47 | $13.01 | 526013 |
| 2022-07-19 | 47.61 | $12.85 | 947761 |
| 2022-07-18 | 42.75 | $12.46 | 733510 |
| 2022-07-15 | 43.14 | $12.50 | 754000 |
| 2022-07-14 | 40.84 | $12.32 | 512800 |
| 2022-07-13 | 42.29 | $12.48 | 833600 |
| 2022-07-12 | 41.55 | $12.42 | 715309 |
| 2022-07-11 | 41.07 | $12.38 | 474565 |
| 2022-07-08 | 42.39 | $12.54 | 600323 |
| 2022-07-07 | 40.92 | $12.41 | 414500 |
| 2022-07-06 | 39.92 | $12.32 | 639625 |
| 2022-07-05 | 41.25 | $12.50 | 796300 |
| 2022-07-01 | 42.37 | $12.65 | 732814 |
| 2022-06-30 | 37.90 | $12.23 | 739147 |
| 2022-06-29 | 37.35 | $12.18 | 765800 |
| 2022-06-28 | 41.62 | $12.79 | 973949 |
| 2022-06-27 | 42.76 | $12.94 | 862075 |
| 2022-06-24 | 42.36 | $12.90 | 1.3M |
| 2022-06-23 | 37.02 | $12.39 | 743885 |
| 2022-06-22 | 34.53 | $12.17 | 857293 |
| 2022-06-21 | 32.22 | $11.97 | 1.0M |
| 2022-06-17 | 27.60 | $11.59 | 1.1M |
| 2022-06-16 | 24.65 | $11.36 | 1.4M |
| 2022-06-15 | 27.47 | $11.97 | 1.2M |
| 2022-06-14 | 26.15 | $11.87 | 1.4M |
| 2022-06-13 | 28.09 | $12.27 | 1.6M |
| 2022-06-10 | 37.88 | $13.74 | 578741 |
| 2022-06-09 | 40.05 | $13.98 | 588026 |
| 2022-06-08 | 42.45 | $14.23 | 856400 |
| 2022-06-07 | 44.26 | $14.41 | 518148 |
| 2022-06-06 | 43.89 | $14.38 | 518400 |
| 2022-06-03 | 44.56 | $14.45 | 529500 |
| 2022-06-02 | 46.60 | $14.66 | 403016 |
| 2022-06-01 | 46.26 | $14.63 | 445200 |
| 2022-05-31 | 46.91 | $14.70 | 666532 |
| 2022-05-27 | 48.39 | $14.86 | 620714 |
| 2022-05-26 | 46.49 | $14.67 | 500200 |
| 2022-05-25 | 45.38 | $14.56 | 695517 |
| 2022-05-24 | 46.12 | $14.65 | 807037 |
| 2022-05-23 | 44.40 | $14.47 | 1.1M |
| 2022-05-20 | 40.70 | $14.10 | 1.7M |
| 2022-05-19 | 41.84 | $14.26 | 1.5M |
| 2022-05-18 | 42.13 | $14.30 | 6.6M |
| 2022-05-17 | 53.49 | $15.63 | 625700 |
| 2022-05-16 | 50.73 | $15.34 | 564602 |
| 2022-05-13 | 47.80 | $15.05 | 617200 |
| 2022-05-12 | 41.91 | $14.53 | 1.1M |
| 2022-05-11 | 44.18 | $14.78 | 663400 |
| 2022-05-10 | 45.31 | $14.90 | 588800 |
| 2022-05-09 | 43.49 | $14.74 | 766300 |
| 2022-05-06 | 50.01 | $15.40 | 554410 |
| 2022-05-05 | 49.46 | $15.35 | 677312 |
| 2022-05-04 | 53.22 | $15.69 | 563141 |
| 2022-05-03 | 49.47 | $15.34 | 511920 |
| 2022-05-02 | 41.89 | $14.74 | 762900 |
| 2022-04-29 | 45.45 | $15.07 | 429658 |
| 2022-04-28 | 49.71 | $15.42 | 421300 |
| 2022-04-27 | 47.58 | $15.26 | 598609 |
| 2022-04-26 | 47.82 | $15.28 | 649417 |
| 2022-04-25 | 53.62 | $15.73 | 829221 |
| 2022-04-22 | 53.76 | $15.74 | 516100 |
| 2022-04-21 | 60.56 | $16.20 | 554059 |
| 2022-04-20 | 62.18 | $16.30 | 490600 |
| 2022-04-19 | 57.53 | $15.87 | 577300 |
| 2022-04-18 | 65.14 | $16.30 | 534520 |
| 2022-04-14 | 65.14 | $16.30 | 523014 |
| 2022-04-13 | 64.04 | $16.19 | 486622 |
| 2022-04-12 | 60.85 | $15.89 | 423200 |
| 2022-04-11 | 59.36 | $15.76 | 641538 |
| 2022-04-08 | 56.20 | $15.50 | 366000 |
| 2022-04-07 | 52.85 | $15.25 | 543528 |
| 2022-04-06 | 58.45 | $15.58 | 433900 |
| 2022-04-05 | 57.55 | $15.51 | 587829 |
| 2022-04-04 | 60.98 | $15.70 | 460404 |
| 2022-04-01 | 61.53 | $15.73 | 425600 |
| 2022-03-31 | 59.07 | $15.52 | 702800 |
| 2022-03-30 | 53.10 | $15.08 | 402235 |
| 2022-03-29 | 66.78 | $15.73 | 646700 |
| 2022-03-28 | 62.86 | $15.45 | 884239 |
| 2022-03-25 | 62.56 | $15.43 | 405327 |
| 2022-03-24 | 59.63 | $15.24 | 373616 |
| 2022-03-23 | 58.32 | $15.16 | 265105 |
| 2022-03-22 | 61.39 | $15.29 | 317700 |
| 2022-03-21 | 58.35 | $15.10 | 596722 |
| 2022-03-18 | 57.17 | $15.03 | 562600 |
| 2022-03-17 | 58.52 | $15.09 | 345600 |
| 2022-03-16 | 56.40 | $14.96 | 396945 |
| 2022-03-15 | 53.25 | $14.78 | 305400 |
| 2022-03-14 | 54.07 | $14.82 | 348803 |
| 2022-03-11 | 55.50 | $14.89 | 268129 |
| 2022-03-10 | 53.68 | $14.78 | 326335 |
| 2022-03-09 | 53.87 | $14.79 | 473443 |
| 2022-03-08 | 53.55 | $14.77 | 432200 |
| 2022-03-07 | 51.68 | $14.65 | 472600 |
| 2022-03-04 | 55.77 | $14.88 | 352540 |
| 2022-03-03 | 55.19 | $14.84 | 317100 |
| 2022-03-02 | 55.19 | $14.84 | 456628 |
| 2022-03-01 | 51.41 | $14.58 | 711400 |
| 2022-02-28 | 52.54 | $14.65 | 635000 |
| 2022-02-25 | 46.99 | $14.30 | 398400 |
| 2022-02-24 | 43.58 | $14.11 | 776065 |
| 2022-02-23 | 39.29 | $13.89 | 644744 |
| 2022-02-22 | 42.81 | $14.14 | 710106 |
| 2022-02-18 | 51.56 | $14.64 | 433240 |
| 2022-02-17 | 50.99 | $14.61 | 418746 |
| 2022-02-16 | 51.57 | $14.64 | 356100 |
| 2022-02-15 | 50.87 | $14.60 | 520400 |
| 2022-02-14 | 40.58 | $14.10 | 513820 |
| 2022-02-11 | 39.62 | $14.06 | 678600 |
| 2022-02-10 | 40.72 | $14.13 | 1.1M |
| 2022-02-09 | 43.84 | $14.32 | 851822 |
| 2022-02-08 | 44.01 | $14.33 | 764200 |
| 2022-02-07 | 42.10 | $14.24 | 488700 |
| 2022-02-04 | 45.01 | $14.42 | 879642 |
| 2022-02-03 | 43.99 | $14.37 | 636300 |
| 2022-02-02 | 48.62 | $14.64 | 459400 |
| 2022-02-01 | 46.85 | $14.55 | 445426 |
| 2022-01-31 | 49.37 | $14.69 | 329035 |
| 2022-01-28 | 46.23 | $14.53 | 588340 |
| 2022-01-27 | 43.53 | $14.40 | 441633 |
| 2022-01-26 | 43.85 | $14.42 | 576100 |
| 2022-01-25 | 44.64 | $14.47 | 861200 |
| 2022-01-24 | 39.05 | $14.20 | 1.3M |
| 2022-01-21 | 39.33 | $14.22 | 678400 |
| 2022-01-20 | 40.71 | $14.32 | 466100 |
| 2022-01-19 | 44.42 | $14.57 | 511725 |
| 2022-01-18 | 49.96 | $14.89 | 346041 |
| 2022-01-14 | 52.48 | $15.02 | 359600 |
| 2022-01-13 | 52.68 | $15.03 | 368143 |
| 2022-01-12 | 52.86 | $15.04 | 436800 |
| 2022-01-11 | 51.56 | $14.96 | 371500 |
| 2022-01-10 | 50.59 | $14.90 | 493105 |
| 2022-01-07 | 48.12 | $14.75 | 245349 |
| 2022-01-06 | 46.43 | $14.65 | 439817 |
| 2022-01-05 | 45.41 | $14.59 | 344900 |
| 2022-01-04 | 47.70 | $14.75 | 474595 |
| 2022-01-03 | 47.70 | $14.75 | 457950 |
| 2021-12-31 | 44.37 | $14.54 | 585037 |
| 2021-12-30 | 43.39 | $14.48 | 424564 |
| 2021-12-29 | 49.30 | $14.91 | 442838 |
| 2021-12-28 | 49.14 | $14.90 | 463547 |
| 2021-12-27 | 50.30 | $14.98 | 631909 |
| 2021-12-23 | 46.90 | $14.75 | 306800 |
| 2021-12-22 | 46.13 | $14.70 | 450836 |
| 2021-12-21 | 42.70 | $14.48 | 580814 |
| 2021-12-20 | 30.91 | $13.86 | 947900 |
| 2021-12-17 | 33.10 | $14.07 | 2.7M |
| 2021-12-16 | 32.89 | $14.06 | 810737 |
| 2021-12-15 | 34.69 | $14.23 | 647900 |
| 2021-12-14 | 34.08 | $14.20 | 627102 |
| 2021-12-13 | 35.77 | $14.36 | 857300 |
| 2021-12-10 | 39.59 | $14.69 | 364900 |
| 2021-12-09 | 43.77 | $15.00 | 312241 |
| 2021-12-08 | 45.54 | $15.12 | 374200 |
| 2021-12-07 | 46.58 | $15.19 | 304900 |
| 2021-12-06 | 45.74 | $15.14 | 312141 |
| 2021-12-03 | 39.98 | $14.82 | 410518 |
| 2021-12-02 | 42.95 | $15.04 | 432700 |
| 2021-12-01 | 32.29 | $14.55 | 584419 |
| 2021-11-30 | 34.41 | $14.72 | 705530 |
| 2021-11-29 | 40.33 | $15.12 | 473219 |
| 2021-11-26 | 40.50 | $15.13 | 496217 |
| 2021-11-24 | 46.27 | $15.45 | 263600 |
| 2021-11-23 | 46.86 | $15.48 | 281800 |
| 2021-11-22 | 47.44 | $15.51 | 372400 |
| 2021-11-19 | 45.52 | $15.42 | 278604 |
| 2021-11-18 | 47.16 | $15.51 | 285546 |
| 2021-11-17 | 46.95 | $15.50 | 386200 |
| 2021-11-16 | 50.62 | $15.70 | 451317 |
| 2021-11-15 | 56.47 | $15.98 | 484132 |
| 2021-11-12 | 55.06 | $15.90 | 178113 |
| 2021-11-11 | 57.96 | $16.03 | 299702 |
| 2021-11-10 | 55.39 | $15.88 | 383100 |
| 2021-11-09 | 55.60 | $15.89 | 329061 |
| 2021-11-08 | 55.27 | $15.87 | 411000 |
| 2021-11-05 | 54.79 | $15.84 | 440700 |
| 2021-11-04 | 44.61 | $15.30 | 501782 |
| 2021-11-03 | 52.03 | $15.66 | 484105 |
| 2021-11-02 | 51.61 | $15.64 | 383247 |
| 2021-11-01 | 57.67 | $15.89 | 219800 |
| 2021-10-29 | 51.87 | $15.62 | 242319 |
| 2021-10-28 | 53.95 | $15.70 | 293103 |
| 2021-10-27 | 55.81 | $15.77 | 245736 |
| 2021-10-26 | 56.88 | $15.81 | 284815 |
| 2021-10-25 | 59.58 | $15.91 | 308300 |
| 2021-10-22 | 57.27 | $15.79 | 216500 |
| 2021-10-21 | 58.06 | $15.82 | 263400 |
| 2021-10-20 | 57.31 | $15.78 | 282500 |
| 2021-10-19 | 55.82 | $15.70 | 273549 |
| 2021-10-18 | 55.82 | $15.70 | 499504 |
| 2021-10-15 | 52.24 | $15.51 | 392800 |
| 2021-10-14 | 54.91 | $15.63 | 311524 |
| 2021-10-13 | 52.81 | $15.52 | 245400 |
| 2021-10-12 | 51.04 | $15.43 | 223300 |
| 2021-10-11 | 48.16 | $15.29 | 202300 |
| 2021-10-08 | 47.53 | $15.26 | 164111 |
| 2021-10-07 | 46.30 | $15.20 | 273717 |
| 2021-10-06 | 48.47 | $15.32 | 224900 |
| 2021-10-05 | 47.30 | $15.26 | 241700 |
| 2021-10-04 | 47.47 | $15.27 | 309600 |
| 2021-10-01 | 49.15 | $15.37 | 254200 |
| 2021-09-30 | 43.63 | $15.08 | 331728 |
| 2021-09-29 | 45.92 | $15.22 | 260700 |
| 2021-09-28 | 51.82 | $15.54 | 388143 |
| 2021-09-27 | 54.52 | $15.67 | 341705 |
| 2021-09-24 | 51.95 | $15.53 | 264865 |
| 2021-09-23 | 52.56 | $15.56 | 268600 |
| 2021-09-22 | 50.93 | $15.47 | 282100 |
| 2021-09-21 | 47.52 | $15.29 | 296657 |
| 2021-09-20 | 46.74 | $15.25 | 531735 |
| 2021-09-17 | 49.00 | $15.38 | 1.6M |
| 2021-09-16 | 52.12 | $15.55 | 405438 |
| 2021-09-15 | 53.25 | $15.61 | 255203 |
| 2021-09-14 | 51.23 | $15.49 | 245618 |
| 2021-09-13 | 53.62 | $15.62 | 370831 |
| 2021-09-10 | 50.77 | $15.45 | 309444 |
| 2021-09-09 | 55.95 | $15.72 | 424241 |
| 2021-09-08 | 54.98 | $15.66 | 394000 |
| 2021-09-07 | 57.81 | $15.80 | 384500 |
| 2021-09-03 | 59.04 | $15.86 | 265600 |
| 2021-09-02 | 58.90 | $15.85 | 324932 |
| 2021-09-01 | 57.95 | $15.78 | 449004 |
| 2021-08-31 | 57.95 | $15.78 | 408800 |
| 2021-08-30 | 56.80 | $15.69 | 642400 |
| 2021-08-27 | 55.50 | $15.59 | 299444 |
| 2021-08-26 | 51.51 | $15.30 | 263701 |
| 2021-08-25 | 54.22 | $15.47 | 296725 |
| 2021-08-24 | 53.67 | $15.43 | 356300 |
| 2021-08-23 | 52.87 | $15.37 | 565800 |
| 2021-08-20 | 49.71 | $15.14 | 565227 |
| 2021-08-19 | 46.13 | $14.90 | 620300 |
| 2021-08-18 | 48.89 | $15.10 | 878314 |
| 2021-08-17 | 49.16 | $15.12 | 467124 |
| 2021-08-16 | 49.16 | $15.12 | 1.2M |
| 2021-08-13 | 44.75 | $14.81 | 244966 |
| 2021-08-12 | 42.61 | $14.67 | 369323 |
| 2021-08-11 | 43.18 | $14.72 | 277700 |
| 2021-08-10 | 43.96 | $14.79 | 399800 |
| 2021-08-09 | 40.77 | $14.57 | 363400 |
| 2021-08-06 | 41.38 | $14.63 | 267305 |
| 2021-08-05 | 40.39 | $14.56 | 375828 |
| 2021-08-04 | 38.13 | $14.40 | 453343 |
| 2021-08-03 | 39.19 | $14.52 | 575216 |
| 2021-08-02 | 40.07 | $14.62 | 1.0M |
| 2021-07-30 | 44.44 | $15.08 | 478209 |
| 2021-07-29 | 47.55 | $15.37 | 580200 |
| 2021-07-28 | 46.82 | $15.31 | 340800 |
| 2021-07-27 | 45.12 | $15.17 | 241538 |
| 2021-07-26 | 45.72 | $15.23 | 370400 |
| 2021-07-23 | 43.73 | $15.06 | 245700 |
| 2021-07-22 | 41.82 | $14.90 | 272124 |
| 2021-07-21 | 42.94 | $15.03 | 477500 |
| 2021-07-20 | 42.03 | $14.95 | 688413 |
| 2021-07-19 | 37.53 | $14.57 | 575105 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-28.85
2026-07-16
Close Price
$4.70
Vol: 369613
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -28.85 | $4.70 | 369613 |
| 2026-07-15 | -57.14 | $4.57 | 624800 |
| 2026-07-14 | -79.37 | $4.46 | 350400 |
| 2026-07-13 | -98.57 | $4.34 | 368732 |
| 2026-07-10 | -86.96 | $4.43 | 400900 |
| 2026-07-09 | -87.50 | $4.43 | 304900 |
| 2026-07-08 | -97.22 | $4.36 | 348246 |
| 2026-07-07 | -87.50 | $4.43 | 337300 |
| 2026-07-06 | -74.67 | $4.53 | 420236 |
| 2026-07-02 | -76.00 | $4.52 | 313434 |
| 2026-07-01 | -74.67 | $4.53 | 494014 |
| 2026-06-30 | -78.67 | $4.50 | 637734 |
| 2026-06-29 | -78.57 | $4.54 | 431200 |
| 2026-06-26 | -82.86 | $4.51 | 1.3M |
| 2026-06-25 | -94.29 | $4.43 | 818935 |
| 2026-06-24 | -100.00 | $4.47 | 549500 |
| 2026-06-23 | -91.53 | $4.55 | 474700 |
| 2026-06-22 | -96.61 | $4.52 | 442144 |
| 2026-06-18 | -92.16 | $4.62 | 485336 |
| 2026-06-17 | -94.12 | $4.61 | 567600 |
| 2026-06-16 | -40.38 | $4.88 | 396600 |
| 2026-06-15 | -55.77 | $4.80 | 368000 |
| 2026-06-12 | -30.77 | $4.93 | 426673 |
| 2026-06-11 | -25.00 | $4.96 | 301200 |
| 2026-06-10 | -23.08 | $4.97 | 254649 |
| 2026-06-09 | -23.08 | $4.97 | 401610 |
| 2026-06-08 | -56.36 | $4.81 | 427700 |
| 2026-06-05 | -40.00 | $4.99 | 369500 |
| 2026-06-04 | -31.43 | $5.05 | 575434 |
| 2026-06-03 | -54.29 | $4.89 | 462100 |
| 2026-06-02 | -36.11 | $5.03 | 436929 |
| 2026-06-01 | -52.63 | $4.93 | 407700 |
| 2026-05-29 | -51.32 | $4.94 | 316900 |
| 2026-05-28 | -46.05 | $4.98 | 302250 |
| 2026-05-27 | -53.95 | $4.92 | 300541 |
| 2026-05-26 | -63.41 | $4.87 | 353008 |
| 2026-05-22 | -74.39 | $4.78 | 318919 |
| 2026-05-21 | -62.20 | $4.88 | 517500 |
| 2026-05-20 | -71.95 | $4.80 | 563125 |
| 2026-05-19 | -85.37 | $4.69 | 355100 |
| 2026-05-18 | -94.05 | $4.64 | 382500 |
| 2026-05-15 | -98.81 | $4.60 | 372517 |
| 2026-05-14 | -100.00 | $4.72 | 381801 |
| 2026-05-13 | -97.10 | $4.76 | 618628 |
| 2026-05-12 | -91.94 | $4.86 | 601239 |
| 2026-05-11 | -100.00 | $4.86 | 598403 |
| 2026-05-08 | -55.77 | $5.14 | 527400 |
| 2026-05-07 | -73.08 | $5.05 | 517161 |
| 2026-05-06 | -38.89 | $5.22 | 389001 |
| 2026-05-05 | -41.07 | $5.20 | 341504 |
| 2026-05-04 | -25.68 | $5.24 | 289300 |
| 2026-05-01 | -18.92 | $5.29 | 307244 |
| 2026-04-30 | -25.00 | $5.23 | 257207 |
| 2026-04-29 | -31.25 | $5.18 | 356506 |
| 2026-04-28 | -11.25 | $5.34 | 287800 |
| 2026-04-27 | -12.50 | $5.33 | 299100 |
| 2026-04-24 | -21.25 | $5.26 | 370700 |
| 2026-04-23 | -28.75 | $5.20 | 323600 |
| 2026-04-22 | -12.50 | $5.33 | 294100 |
| 2026-04-21 | -17.50 | $5.29 | 269100 |
| 2026-04-20 | 0.00 | $5.38 | 280043 |
| 2026-04-17 | -8.22 | $5.30 | 430820 |
| 2026-04-16 | -20.00 | $5.15 | 344291 |
| 2026-04-15 | -1.54 | $5.27 | 446268 |
| 2026-04-14 | -3.57 | $5.17 | 339748 |
| 2026-04-13 | -4.17 | $5.09 | 288429 |
| 2026-04-10 | -7.14 | $5.02 | 339836 |
| 2026-04-09 | -7.14 | $5.02 | 344918 |
| 2026-04-08 | -31.82 | $4.93 | 232419 |
| 2026-04-07 | -70.00 | $4.78 | 475400 |
| 2026-04-06 | -70.00 | $4.78 | 306000 |
| 2026-04-02 | -75.93 | $4.76 | 496348 |
| 2026-04-01 | -88.33 | $4.72 | 532344 |
| 2026-03-31 | -80.00 | $4.80 | 551300 |
| 2026-03-30 | -72.31 | $4.85 | 749706 |
| 2026-03-27 | -86.15 | $4.76 | 542980 |
| 2026-03-26 | -69.23 | $4.87 | 312600 |
| 2026-03-25 | -73.85 | $4.84 | 302100 |
| 2026-03-24 | -90.77 | $4.73 | 341400 |
| 2026-03-23 | -76.92 | $4.82 | 573300 |
| 2026-03-20 | -95.38 | $4.70 | 830236 |
| 2026-03-19 | -85.96 | $4.83 | 328936 |
| 2026-03-18 | -96.30 | $4.80 | 476100 |
| 2026-03-17 | -91.67 | $4.88 | 396885 |
| 2026-03-16 | -100.00 | $4.84 | 372019 |
| 2026-03-13 | -95.92 | $4.86 | 578648 |
| 2026-03-12 | -85.53 | $4.96 | 304000 |
| 2026-03-11 | -80.22 | $5.03 | 325963 |
| 2026-03-10 | -80.77 | $5.05 | 364721 |
| 2026-03-09 | -79.81 | $5.06 | 577700 |
| 2026-03-06 | -73.08 | $5.13 | 442337 |
| 2026-03-05 | -65.38 | $5.21 | 354200 |
| 2026-03-04 | -65.38 | $5.21 | 346900 |
| 2026-03-03 | -70.19 | $5.16 | 399149 |
| 2026-03-02 | -66.35 | $5.20 | 773000 |
| 2026-02-27 | -87.00 | $5.02 | 460500 |
| 2026-02-26 | -77.00 | $5.12 | 322300 |
| 2026-02-25 | -80.00 | $5.09 | 273553 |
| 2026-02-24 | -76.99 | $5.02 | 443700 |
| 2026-02-23 | -80.87 | $4.96 | 578159 |
| 2026-02-20 | -68.70 | $5.10 | 408749 |
| 2026-02-19 | -66.96 | $5.12 | 378800 |
| 2026-02-18 | -64.35 | $5.15 | 531670 |
| 2026-02-17 | -59.13 | $5.21 | 537005 |
| 2026-02-13 | -62.61 | $5.17 | 828900 |
| 2026-02-12 | -53.04 | $5.28 | 479737 |
| 2026-02-11 | -27.83 | $5.57 | 1.1M |
| 2026-02-10 | -15.65 | $5.71 | 2.1M |
| 2026-02-09 | -40.32 | $5.11 | 582423 |
| 2026-02-06 | -25.81 | $5.20 | 535600 |
| 2026-02-05 | -35.29 | $5.12 | 538800 |
| 2026-02-04 | -4.35 | $5.33 | 381156 |
| 2026-02-03 | -15.19 | $5.24 | 501900 |
| 2026-02-02 | -17.72 | $5.22 | 771124 |
| 2026-01-30 | -3.03 | $5.21 | 864800 |
| 2026-01-29 | -3.13 | $5.19 | 638800 |
| 2026-01-28 | -33.90 | $4.96 | 785600 |
| 2026-01-27 | -42.37 | $4.91 | 320500 |
| 2026-01-26 | -59.32 | $4.81 | 277200 |
| 2026-01-23 | -52.54 | $4.85 | 443900 |
| 2026-01-22 | -56.72 | $4.86 | 412344 |
| 2026-01-21 | -54.88 | $4.94 | 409900 |
| 2026-01-20 | -62.07 | $4.90 | 536600 |
| 2026-01-16 | -37.93 | $5.11 | 437750 |
| 2026-01-15 | -40.23 | $5.09 | 680401 |
| 2026-01-14 | -56.04 | $4.97 | 462020 |
| 2026-01-13 | -65.31 | $4.91 | 646200 |
| 2026-01-12 | -59.18 | $4.97 | 417000 |
| 2026-01-09 | -55.10 | $5.01 | 547700 |
| 2026-01-08 | -72.45 | $4.84 | 535501 |
| 2026-01-07 | -85.71 | $4.71 | 710771 |
| 2026-01-06 | -87.76 | $4.69 | 546035 |
| 2026-01-05 | -94.68 | $4.66 | 826394 |
| 2026-01-02 | -94.25 | $4.73 | 560303 |
| 2025-12-31 | -92.77 | $4.78 | 1.1M |
| 2025-12-30 | -95.31 | $4.94 | 790246 |
| 2025-12-29 | -98.25 | $4.99 | 503800 |
| 2025-12-26 | -96.23 | $5.04 | 355000 |
| 2025-12-24 | -86.79 | $5.09 | 416300 |
| 2025-12-23 | -79.31 | $5.09 | 515114 |
| 2025-12-22 | -50.00 | $5.24 | 661613 |
| 2025-12-19 | -29.49 | $5.32 | 1.3M |
| 2025-12-18 | -25.32 | $5.35 | 632526 |
| 2025-12-17 | -25.32 | $5.35 | 705316 |
| 2025-12-16 | -21.43 | $5.37 | 711800 |
| 2025-12-15 | -15.48 | $5.42 | 1.5M |
| 2025-12-12 | -21.88 | $5.21 | 353852 |
| 2025-12-11 | -23.44 | $5.20 | 374354 |
| 2025-12-10 | -23.44 | $5.20 | 408200 |
| 2025-12-09 | -25.00 | $5.19 | 282300 |
| 2025-12-08 | -32.84 | $5.13 | 398191 |
| 2025-12-05 | -36.76 | $5.10 | 462600 |
| 2025-12-04 | -23.26 | $5.15 | 398615 |
| 2025-12-03 | -5.21 | $5.30 | 476600 |
| 2025-12-02 | -9.57 | $5.21 | 385140 |
| 2025-12-01 | -6.19 | $5.24 | 364700 |
| 2025-11-28 | 0.00 | $5.30 | 284100 |
| 2025-11-26 | -6.19 | $5.24 | 484547 |
| 2025-11-25 | -3.16 | $5.25 | 644619 |
| 2025-11-24 | -14.47 | $4.98 | 404795 |
| 2025-11-21 | -15.79 | $4.97 | 397500 |
| 2025-11-20 | -40.79 | $4.78 | 366911 |
| 2025-11-19 | -30.26 | $4.86 | 351098 |
| 2025-11-18 | -25.00 | $4.90 | 474901 |
| 2025-11-17 | -30.26 | $4.86 | 448300 |
| 2025-11-14 | -21.05 | $4.93 | 526408 |
| 2025-11-13 | -28.95 | $4.87 | 437200 |
| 2025-11-12 | -23.68 | $4.91 | 421910 |
| 2025-11-11 | -23.68 | $4.91 | 493428 |
| 2025-11-10 | -43.42 | $4.76 | 948904 |
| 2025-11-07 | -3.95 | $5.06 | 1.4M |
| 2025-11-06 | -63.64 | $4.49 | 319544 |
| 2025-11-05 | -34.09 | $4.62 | 363700 |
| 2025-11-04 | -86.36 | $4.39 | 346100 |
| 2025-11-03 | -86.36 | $4.39 | 331900 |
| 2025-10-31 | -72.09 | $4.46 | 341800 |
| 2025-10-30 | -92.68 | $4.41 | 215111 |
| 2025-10-29 | -90.00 | $4.43 | 334200 |
| 2025-10-28 | -70.00 | $4.51 | 320645 |
| 2025-10-27 | -40.00 | $4.63 | 260231 |
| 2025-10-24 | -37.50 | $4.64 | 352078 |
| 2025-10-23 | -31.82 | $4.69 | 376400 |
| 2025-10-22 | -29.55 | $4.70 | 287515 |
| 2025-10-21 | -54.17 | $4.61 | 256545 |
| 2025-10-20 | -52.08 | $4.62 | 367100 |
| 2025-10-17 | -81.25 | $4.48 | 264415 |
| 2025-10-16 | -81.25 | $4.48 | 403400 |
| 2025-10-15 | -48.98 | $4.64 | 501000 |
| 2025-10-14 | -56.60 | $4.62 | 384019 |
| 2025-10-13 | -86.79 | $4.46 | 250160 |
| 2025-10-10 | -96.23 | $4.41 | 348349 |
| 2025-10-09 | -92.45 | $4.43 | 473723 |
| 2025-10-08 | -82.00 | $4.54 | 202600 |
| 2025-10-07 | -74.00 | $4.58 | 399600 |
| 2025-10-06 | -72.22 | $4.60 | 414900 |
| 2025-10-03 | -66.18 | $4.68 | 267833 |
| 2025-10-02 | -78.26 | $4.60 | 371153 |
| 2025-10-01 | -91.30 | $4.51 | 345500 |
| 2025-09-30 | -91.30 | $4.51 | 848500 |
| 2025-09-29 | -75.00 | $4.75 | 641900 |
| 2025-09-26 | -71.15 | $4.77 | 378348 |
| 2025-09-25 | -69.64 | $4.75 | 250800 |
| 2025-09-24 | -63.16 | $4.78 | 377200 |
| 2025-09-23 | -58.73 | $4.77 | 249127 |
| 2025-09-22 | -58.73 | $4.77 | 390400 |
| 2025-09-19 | -44.74 | $4.80 | 716936 |
| 2025-09-18 | -37.35 | $4.83 | 356516 |
| 2025-09-17 | -42.17 | $4.79 | 296250 |
| 2025-09-16 | -43.37 | $4.78 | 313700 |
| 2025-09-15 | -37.35 | $4.83 | 292602 |
| 2025-09-12 | -37.35 | $4.83 | 226002 |
| 2025-09-11 | -39.76 | $4.81 | 319802 |
| 2025-09-10 | -34.94 | $4.85 | 312276 |
| 2025-09-09 | -28.00 | $4.86 | 336300 |
| 2025-09-08 | -20.39 | $4.93 | 798514 |
| 2025-09-05 | -0.97 | $5.13 | 594800 |
| 2025-09-04 | -6.19 | $5.02 | 568100 |
| 2025-09-03 | -3.53 | $4.90 | 456930 |
| 2025-09-02 | -12.33 | $4.69 | 679604 |
| 2025-08-29 | -5.63 | $4.72 | 347004 |
| 2025-08-28 | -1.59 | $4.67 | 399700 |
| 2025-08-27 | -7.94 | $4.63 | 301900 |
| 2025-08-26 | -12.70 | $4.60 | 235980 |
| 2025-08-25 | -20.63 | $4.55 | 288200 |
| 2025-08-22 | -6.15 | $4.66 | 668100 |
| 2025-08-21 | -52.31 | $4.36 | 369710 |
| 2025-08-20 | -29.23 | $4.51 | 261249 |
| 2025-08-19 | -36.92 | $4.46 | 288300 |
| 2025-08-18 | -49.23 | $4.38 | 553328 |
| 2025-08-15 | -30.77 | $4.50 | 291734 |
| 2025-08-14 | -27.69 | $4.52 | 387834 |
| 2025-08-13 | -26.15 | $4.53 | 438600 |
| 2025-08-12 | -50.00 | $4.40 | 751659 |
| 2025-08-11 | -85.33 | $4.16 | 528100 |
| 2025-08-08 | -62.67 | $4.33 | 508837 |
| 2025-08-07 | -48.05 | $4.45 | 729515 |
| 2025-08-06 | -89.29 | $4.14 | 750700 |
| 2025-08-05 | -86.90 | $4.16 | 1.1M |
| 2025-08-04 | -67.27 | $4.52 | 304330 |
| 2025-08-01 | -82.46 | $4.44 | 686480 |
| 2025-07-31 | -87.10 | $4.47 | 345300 |
| 2025-07-30 | -83.87 | $4.49 | 321400 |
| 2025-07-29 | -67.74 | $4.59 | 273100 |
| 2025-07-28 | -67.74 | $4.59 | 294900 |
| 2025-07-25 | -58.46 | $4.66 | 216506 |
| 2025-07-24 | -69.23 | $4.59 | 249219 |
| 2025-07-23 | -67.16 | $4.61 | 377300 |
| 2025-07-22 | -77.14 | $4.55 | 370125 |
| 2025-07-21 | -87.14 | $4.48 | 447228 |
| 2025-07-18 | -94.29 | $4.43 | 524346 |
| 2025-07-17 | -95.08 | $4.51 | 390000 |
| 2025-07-16 | -90.16 | $4.54 | 448666 |
| 2025-07-15 | -100.00 | $4.65 | 541873 |
| 2025-07-14 | -90.24 | $4.72 | 319400 |
| 2025-07-11 | -85.37 | $4.74 | 343504 |
| 2025-07-10 | -60.98 | $4.84 | 254500 |
| 2025-07-09 | -68.29 | $4.81 | 352236 |
| 2025-07-08 | -85.37 | $4.74 | 430125 |
| 2025-07-07 | -95.12 | $4.70 | 497942 |
| 2025-07-03 | -33.33 | $4.94 | 200000 |
| 2025-07-02 | -36.17 | $4.92 | 372900 |
| 2025-07-01 | -50.00 | $4.80 | 424445 |
| 2025-06-30 | -55.17 | $4.77 | 545721 |
| 2025-06-27 | -27.59 | $4.93 | 691717 |
| 2025-06-26 | -15.52 | $5.00 | 511900 |
| 2025-06-25 | -25.86 | $4.94 | 383417 |
| 2025-06-24 | -17.24 | $4.99 | 510517 |
| 2025-06-23 | -26.67 | $4.93 | 367727 |
| 2025-06-20 | -38.10 | $4.85 | 1.1M |
| 2025-06-18 | -41.27 | $4.83 | 476800 |
| 2025-06-17 | -44.44 | $4.81 | 580213 |
| 2025-06-16 | -38.10 | $4.85 | 574442 |
| 2025-06-13 | -26.98 | $4.92 | 433634 |
| 2025-06-12 | -3.17 | $5.07 | 328548 |
| 2025-06-11 | -6.35 | $5.05 | 461525 |
| 2025-06-10 | -7.69 | $4.94 | 393479 |
| 2025-06-09 | -19.23 | $4.88 | 373416 |
| 2025-06-06 | -36.54 | $4.79 | 365705 |
| 2025-06-05 | -59.62 | $4.67 | 332307 |
| 2025-06-04 | -46.88 | $4.68 | 366800 |
| 2025-06-03 | -31.18 | $4.69 | 459400 |
| 2025-06-02 | -44.21 | $4.56 | 434137 |
| 2025-05-30 | -38.95 | $4.61 | 359600 |
| 2025-05-29 | -34.02 | $4.65 | 279503 |
| 2025-05-28 | -33.04 | $4.61 | 223432 |
| 2025-05-27 | -27.43 | $4.67 | 477900 |
| 2025-05-23 | -40.35 | $4.52 | 599200 |
| 2025-05-22 | -32.28 | $4.57 | 579231 |
| 2025-05-21 | -31.50 | $4.58 | 431215 |
| 2025-05-20 | -15.75 | $4.78 | 266687 |
| 2025-05-19 | -5.93 | $4.90 | 467200 |
| 2025-05-16 | -10.46 | $4.82 | 403212 |
| 2025-05-15 | -11.76 | $4.80 | 637800 |
| 2025-05-14 | -11.76 | $4.80 | 930742 |
| 2025-05-13 | -2.61 | $4.94 | 575700 |
| 2025-05-12 | -1.97 | $4.94 | 617674 |
| 2025-05-09 | -3.47 | $4.84 | 529216 |
| 2025-05-08 | -1.44 | $4.82 | 817105 |
| 2025-05-07 | 0.00 | $4.68 | 1.5M |
| 2025-05-06 | -9.41 | $4.12 | 460003 |
| 2025-05-05 | -1.20 | $4.17 | 347146 |
| 2025-05-02 | -7.06 | $4.14 | 418921 |
| 2025-05-01 | -29.81 | $4.08 | 386522 |
| 2025-04-30 | -39.50 | $4.07 | 430335 |
| 2025-04-29 | -51.45 | $4.02 | 769100 |
| 2025-04-28 | -58.70 | $3.92 | 454546 |
| 2025-04-25 | -66.90 | $3.83 | 392200 |
| 2025-04-24 | -67.59 | $3.82 | 234822 |
| 2025-04-23 | -71.03 | $3.77 | 440800 |
| 2025-04-22 | -63.51 | $3.89 | 747157 |
| 2025-04-21 | -86.79 | $3.56 | 557545 |
| 2025-04-17 | -84.57 | $3.60 | 802994 |
| 2025-04-16 | -91.02 | $3.50 | 633424 |
| 2025-04-15 | -81.76 | $3.66 | 847965 |
| 2025-04-14 | -80.59 | $3.68 | 783308 |
| 2025-04-11 | -87.65 | $3.56 | 743300 |
| 2025-04-10 | -82.35 | $3.65 | 772818 |
| 2025-04-09 | -71.76 | $3.83 | 1.4M |
| 2025-04-08 | -98.65 | $3.59 | 1.4M |
| 2025-04-07 | -94.70 | $3.80 | 1.1M |
| 2025-04-04 | -89.38 | $4.04 | 1.0M |
| 2025-04-03 | -97.53 | $4.26 | 758400 |
| 2025-04-02 | -95.16 | $4.46 | 565914 |
| 2025-04-01 | -89.47 | $4.54 | 746231 |
| 2025-03-31 | -73.68 | $4.63 | 547100 |
| 2025-03-28 | -79.55 | $4.70 | 818134 |
| 2025-03-27 | -61.36 | $4.78 | 493451 |
| 2025-03-26 | -63.64 | $4.77 | 549300 |
| 2025-03-25 | -65.91 | $4.76 | 356500 |
| 2025-03-24 | -54.55 | $4.81 | 500202 |
| 2025-03-21 | -34.09 | $4.90 | 830005 |
| 2025-03-20 | -31.11 | $4.92 | 417200 |
| 2025-03-19 | -35.19 | $4.96 | 351697 |
| 2025-03-18 | -38.89 | $4.94 | 442855 |
| 2025-03-17 | -35.19 | $4.96 | 346600 |
| 2025-03-14 | -60.00 | $4.85 | 525200 |
| 2025-03-13 | -87.50 | $4.70 | 654000 |
| 2025-03-12 | -82.14 | $4.76 | 415802 |
| 2025-03-11 | -92.62 | $4.72 | 499041 |
| 2025-03-10 | -87.76 | $4.81 | 458269 |
| 2025-03-07 | -80.27 | $4.92 | 342400 |
| 2025-03-06 | -89.80 | $4.78 | 366046 |
| 2025-03-05 | -93.20 | $4.73 | 415921 |
| 2025-03-04 | -90.48 | $4.77 | 662354 |
| 2025-03-03 | -95.24 | $4.70 | 892718 |
| 2025-02-28 | -89.63 | $4.89 | 674216 |
| 2025-02-27 | -97.76 | $4.79 | 685963 |
| 2025-02-26 | -96.88 | $4.86 | 343548 |
| 2025-02-25 | -95.31 | $4.88 | 621700 |
| 2025-02-24 | -98.36 | $4.90 | 695346 |
| 2025-02-21 | -93.44 | $4.96 | 753400 |
| 2025-02-20 | -93.28 | $4.99 | 697398 |
| 2025-02-19 | -84.03 | $5.10 | 925143 |
| 2025-02-18 | -91.30 | $5.05 | 1.3M |
| 2025-02-14 | -94.50 | $5.07 | 955801 |
| 2025-02-13 | -93.58 | $5.08 | 1.8M |
| 2025-02-12 | -78.13 | $5.35 | 2.4M |
| 2025-02-11 | -1.52 | $6.09 | 713538 |
| 2025-02-10 | -6.06 | $5.95 | 592300 |
| 2025-02-07 | -3.03 | $5.97 | 443334 |
| 2025-02-06 | -1.52 | $5.98 | 355700 |
| 2025-02-05 | -35.37 | $5.86 | 428500 |
| 2025-02-04 | -40.91 | $5.85 | 407837 |
| 2025-02-03 | -60.23 | $5.68 | 631900 |
| 2025-01-31 | -62.50 | $5.66 | 468600 |
| 2025-01-30 | -52.27 | $5.75 | 423000 |
| 2025-01-29 | -64.77 | $5.64 | 551100 |
| 2025-01-28 | -59.78 | $5.70 | 418541 |
| 2025-01-27 | -48.45 | $5.83 | 376903 |
| 2025-01-24 | -57.58 | $5.75 | 335900 |
| 2025-01-23 | -66.98 | $5.68 | 421149 |
| 2025-01-22 | -64.29 | $5.73 | 412951 |
| 2025-01-21 | -47.32 | $5.92 | 464676 |
| 2025-01-17 | -52.00 | $5.93 | 504836 |
| 2025-01-16 | -68.00 | $5.81 | 385300 |
| 2025-01-15 | -81.32 | $5.67 | 679304 |
| 2025-01-14 | -83.68 | $5.64 | 671200 |
| 2025-01-13 | -94.85 | $5.43 | 480400 |
| 2025-01-10 | -95.31 | $5.44 | 884006 |
| 2025-01-08 | -98.73 | $5.71 | 630516 |
| 2025-01-07 | -90.67 | $5.91 | 463944 |
| 2025-01-06 | -79.33 | $6.08 | 557800 |
| 2025-01-03 | -72.67 | $6.18 | 495237 |
| 2025-01-02 | -88.00 | $5.95 | 591795 |
| 2024-12-31 | -92.00 | $5.89 | 827070 |
| 2024-12-30 | -93.23 | $6.03 | 1.2M |
| 2024-12-27 | -93.33 | $6.11 | 843400 |
| 2024-12-26 | -86.39 | $6.22 | 719447 |
| 2024-12-24 | -80.27 | $6.31 | 321400 |
| 2024-12-23 | -85.71 | $6.23 | 708083 |
| 2024-12-20 | -74.83 | $6.39 | 3.7M |
| 2024-12-19 | -99.28 | $6.12 | 872130 |
| 2024-12-18 | -99.22 | $6.21 | 1.3M |
| 2024-12-17 | -92.93 | $6.57 | 1.3M |
| 2024-12-16 | -97.06 | $6.83 | 1.3M |
| 2024-12-13 | -47.62 | $7.19 | 380275 |
| 2024-12-12 | -50.79 | $7.17 | 491700 |
| 2024-12-11 | -57.14 | $7.13 | 232556 |
| 2024-12-10 | -57.14 | $7.13 | 317555 |
| 2024-12-09 | -60.32 | $7.11 | 307100 |
| 2024-12-06 | -68.25 | $7.06 | 250301 |
| 2024-12-05 | -48.57 | $6.98 | 309584 |
| 2024-12-04 | -35.34 | $7.08 | 288016 |
| 2024-12-03 | -37.10 | $7.03 | 406801 |
| 2024-12-02 | -33.06 | $7.08 | 458533 |
| 2024-11-29 | -21.77 | $7.22 | 179200 |
| 2024-11-27 | -16.13 | $7.29 | 546545 |
| 2024-11-26 | -13.39 | $7.22 | 354280 |
| 2024-11-25 | -7.14 | $7.29 | 532628 |
| 2024-11-22 | -22.32 | $7.12 | 252200 |
| 2024-11-21 | -18.75 | $7.16 | 475050 |
| 2024-11-20 | -24.11 | $7.10 | 300508 |
| 2024-11-19 | -21.43 | $7.13 | 321200 |
| 2024-11-18 | -34.82 | $6.98 | 423918 |
| 2024-11-15 | -41.96 | $6.90 | 351339 |
| 2024-11-14 | -33.93 | $6.99 | 437712 |
| 2024-11-13 | -22.32 | $7.12 | 335300 |
| 2024-11-12 | -33.93 | $6.99 | 382428 |
| 2024-11-11 | -14.29 | $7.21 | 459900 |
| 2024-11-08 | -11.61 | $7.24 | 719320 |
| 2024-11-07 | -14.29 | $7.15 | 1.3M |
| 2024-11-06 | -57.89 | $6.49 | 625000 |
| 2024-11-05 | -87.72 | $6.32 | 378100 |
| 2024-11-04 | -94.55 | $6.30 | 511297 |
| 2024-11-01 | -96.08 | $6.33 | 394611 |
| 2024-10-31 | -100.00 | $6.35 | 444127 |
| 2024-10-30 | -75.51 | $6.47 | 281233 |
| 2024-10-29 | -87.76 | $6.41 | 412333 |
| 2024-10-28 | -90.32 | $6.46 | 298344 |
| 2024-10-25 | -92.86 | $6.45 | 275220 |
| 2024-10-24 | -82.88 | $6.59 | 274147 |
| 2024-10-23 | -86.49 | $6.55 | 398640 |
| 2024-10-22 | -85.59 | $6.56 | 258800 |
| 2024-10-21 | -83.78 | $6.58 | 384301 |
| 2024-10-18 | -72.07 | $6.71 | 281800 |
| 2024-10-17 | -78.05 | $6.67 | 378900 |
| 2024-10-16 | -72.73 | $6.79 | 400400 |
| 2024-10-15 | -85.31 | $6.61 | 594642 |
| 2024-10-14 | -86.01 | $6.60 | 530756 |
| 2024-10-11 | -95.10 | $6.47 | 528808 |
| 2024-10-10 | -97.10 | $6.49 | 424413 |
| 2024-10-09 | -100.00 | $6.56 | 336100 |
| 2024-10-08 | -94.44 | $6.64 | 371858 |
| 2024-10-07 | -99.17 | $6.63 | 505682 |
| 2024-10-04 | -87.40 | $6.79 | 439253 |
| 2024-10-03 | -90.76 | $6.75 | 408747 |
| 2024-10-02 | -100.00 | $6.70 | 551299 |
| 2024-10-01 | -92.79 | $6.80 | 765455 |
| 2024-09-30 | -88.30 | $7.00 | 1.0M |
| 2024-09-27 | -55.32 | $7.31 | 550213 |
| 2024-09-26 | -55.32 | $7.31 | 352700 |
| 2024-09-25 | -70.21 | $7.17 | 560200 |
| 2024-09-24 | -50.00 | $7.36 | 336100 |
| 2024-09-23 | -55.32 | $7.31 | 302814 |
| 2024-09-20 | -45.54 | $7.37 | 1.3M |
| 2024-09-19 | -1.94 | $7.81 | 380620 |
| 2024-09-18 | -8.25 | $7.66 | 326066 |
| 2024-09-17 | -9.78 | $7.60 | 441200 |
| 2024-09-16 | -3.49 | $7.60 | 465100 |
| 2024-09-13 | 0.00 | $7.54 | 420300 |
| 2024-09-12 | 0.00 | $7.24 | 333331 |
| 2024-09-11 | -37.04 | $7.01 | 387000 |
| 2024-09-10 | -26.32 | $7.06 | 338419 |
| 2024-09-09 | -32.79 | $7.01 | 398800 |
| 2024-09-06 | -34.43 | $7.00 | 491500 |
| 2024-09-05 | -40.98 | $6.96 | 396138 |
| 2024-09-04 | -44.26 | $6.94 | 596964 |
| 2024-09-03 | -21.43 | $7.06 | 576700 |
| 2024-08-30 | -21.43 | $7.06 | 288485 |
| 2024-08-29 | -39.42 | $7.14 | 342229 |
| 2024-08-28 | -55.04 | $7.09 | 266716 |
| 2024-08-27 | -58.70 | $7.08 | 322692 |
| 2024-08-26 | -53.62 | $7.15 | 302100 |
| 2024-08-23 | -63.04 | $7.02 | 411500 |
| 2024-08-22 | -77.54 | $6.82 | 268860 |
| 2024-08-21 | -73.91 | $6.87 | 246828 |
| 2024-08-20 | -77.54 | $6.82 | 241898 |
| 2024-08-19 | -70.95 | $6.94 | 278888 |
| 2024-08-16 | -77.70 | $6.84 | 476000 |
| 2024-08-15 | -80.41 | $6.80 | 428450 |
| 2024-08-14 | -83.78 | $6.75 | 457150 |
| 2024-08-13 | -77.70 | $6.84 | 381807 |
| 2024-08-12 | -91.89 | $6.63 | 604080 |
| 2024-08-09 | -81.08 | $6.79 | 505200 |
| 2024-08-08 | -77.03 | $6.85 | 653500 |
| 2024-08-07 | -75.68 | $6.87 | 607000 |
| 2024-08-06 | -83.78 | $6.75 | 1.0M |
| 2024-08-05 | -76.87 | $6.96 | 907758 |
| 2024-08-02 | -45.11 | $7.39 | 422442 |
| 2024-08-01 | -26.39 | $7.61 | 430422 |
| 2024-07-31 | -18.06 | $7.73 | 384017 |
| 2024-07-30 | -12.16 | $7.81 | 395117 |
| 2024-07-29 | -20.00 | $7.68 | 382500 |
| 2024-07-26 | -16.03 | $7.74 | 330419 |
| 2024-07-25 | -26.92 | $7.57 | 366624 |
| 2024-07-24 | -37.18 | $7.41 | 565431 |
| 2024-07-23 | -4.49 | $7.92 | 631835 |
| 2024-07-22 | -11.51 | $7.66 | 350800 |
| 2024-07-19 | -15.11 | $7.61 | 407324 |
| 2024-07-18 | -13.67 | $7.63 | 640739 |
| 2024-07-17 | -7.87 | $7.60 | 805899 |
| 2024-07-16 | -1.71 | $7.58 | 588977 |
| 2024-07-15 | -4.81 | $7.42 | 576358 |
| 2024-07-12 | -17.31 | $7.29 | 480000 |
| 2024-07-11 | -1.18 | $7.27 | 720694 |
| 2024-07-10 | -41.18 | $6.93 | 415142 |
| 2024-07-09 | -52.94 | $6.83 | 347800 |
| 2024-07-08 | -61.18 | $6.76 | 394800 |
| 2024-07-05 | -74.12 | $6.65 | 529360 |
| 2024-07-03 | -63.53 | $6.74 | 205924 |
| 2024-07-02 | -68.24 | $6.70 | 346640 |
| 2024-07-01 | -88.24 | $6.53 | 559000 |
| 2024-06-28 | -74.12 | $6.65 | 1.1M |
| 2024-06-27 | -87.14 | $6.67 | 1.3M |
| 2024-06-26 | -20.45 | $7.10 | 435801 |
| 2024-06-25 | -30.68 | $7.01 | 458027 |
| 2024-06-24 | -17.05 | $7.13 | 364753 |
| 2024-06-21 | -11.36 | $7.18 | 1.1M |
| 2024-06-20 | -7.95 | $7.21 | 333058 |
| 2024-06-18 | -13.64 | $7.16 | 300171 |
| 2024-06-17 | -2.38 | $7.22 | 305056 |
| 2024-06-14 | -12.82 | $7.08 | 359300 |
| 2024-06-13 | -6.41 | $7.13 | 238100 |
| 2024-06-12 | -6.41 | $7.13 | 626622 |
| 2024-06-11 | -30.26 | $6.93 | 380649 |
| 2024-06-10 | -18.42 | $7.02 | 329198 |
| 2024-06-07 | -19.74 | $7.01 | 463000 |
| 2024-06-06 | -14.47 | $7.05 | 280400 |
| 2024-06-05 | -11.84 | $7.07 | 323435 |
| 2024-06-04 | -15.79 | $7.04 | 375154 |
| 2024-06-03 | -5.26 | $7.12 | 634600 |
| 2024-05-31 | -30.00 | $6.96 | 1.8M |
| 2024-05-30 | -51.25 | $6.79 | 634209 |
| 2024-05-29 | -91.25 | $6.47 | 799700 |
| 2024-05-28 | -89.33 | $6.53 | 697114 |
| 2024-05-24 | -94.20 | $6.55 | 636566 |
| 2024-05-23 | -81.82 | $6.66 | 717600 |
| 2024-05-22 | -36.36 | $6.96 | 495300 |
| 2024-05-21 | -36.36 | $6.96 | 438899 |
| 2024-05-20 | -40.91 | $6.93 | 553236 |
| 2024-05-17 | -55.88 | $6.82 | 351640 |
| 2024-05-16 | -45.12 | $6.83 | 405209 |
| 2024-05-15 | -50.00 | $6.78 | 590131 |
| 2024-05-14 | -34.52 | $6.91 | 551706 |
| 2024-05-13 | -55.95 | $6.73 | 720101 |
| 2024-05-10 | -34.52 | $6.91 | 577817 |
| 2024-05-09 | -50.00 | $6.78 | 796400 |
| 2024-05-08 | -36.90 | $6.89 | 420500 |
| 2024-05-07 | -41.67 | $6.85 | 512558 |
| 2024-05-06 | -37.36 | $6.93 | 375774 |
| 2024-05-03 | -38.46 | $6.92 | 487994 |
| 2024-05-02 | -30.77 | $6.99 | 475279 |
| 2024-05-01 | -41.24 | $6.93 | 362018 |
| 2024-04-30 | -55.67 | $6.79 | 503100 |
| 2024-04-29 | -34.02 | $7.00 | 813518 |
| 2024-04-26 | -54.63 | $6.85 | 298934 |
| 2024-04-25 | -64.04 | $6.77 | 668524 |
| 2024-04-24 | -50.00 | $6.93 | 523500 |
| 2024-04-23 | -69.80 | $6.81 | 395937 |
| 2024-04-22 | -80.52 | $6.66 | 416100 |
| 2024-04-19 | -87.01 | $6.56 | 484053 |
| 2024-04-18 | -96.75 | $6.41 | 880200 |
| 2024-04-17 | -99.32 | $6.43 | 831000 |
| 2024-04-16 | -99.28 | $6.52 | 977363 |
| 2024-04-15 | -94.31 | $6.74 | 844800 |
| 2024-04-12 | -80.73 | $7.02 | 452026 |
| 2024-04-11 | -76.15 | $7.07 | 530000 |
| 2024-04-10 | -88.07 | $6.94 | 1.1M |
| 2024-04-09 | -79.52 | $7.24 | 541829 |
| 2024-04-08 | -90.36 | $7.15 | 449400 |
| 2024-04-05 | -89.16 | $7.16 | 487053 |
| 2024-04-04 | -85.54 | $7.19 | 351000 |
| 2024-04-03 | -86.75 | $7.18 | 416428 |
| 2024-04-02 | -92.59 | $7.15 | 502800 |
| 2024-04-01 | -95.59 | $7.25 | 565976 |
| 2024-03-28 | -71.43 | $7.45 | 679843 |
| 2024-03-27 | -84.13 | $7.37 | 708906 |
| 2024-03-26 | -53.33 | $7.50 | 764400 |
| 2024-03-25 | -16.00 | $7.78 | 473000 |
| 2024-03-22 | -30.14 | $7.66 | 601681 |
| 2024-03-21 | -16.00 | $7.78 | 502900 |
| 2024-03-20 | -30.68 | $7.76 | 513000 |
| 2024-03-19 | -63.64 | $7.55 | 485305 |
| 2024-03-18 | -63.71 | $7.60 | 585500 |
| 2024-03-15 | -59.71 | $7.71 | 1.3M |
| 2024-03-14 | -72.22 | $7.55 | 447531 |
| 2024-03-13 | -61.81 | $7.70 | 509380 |
| 2024-03-12 | -60.42 | $7.72 | 430415 |
| 2024-03-11 | -70.06 | $7.65 | 469214 |
| 2024-03-08 | -76.05 | $7.55 | 478349 |
| 2024-03-07 | -83.53 | $7.43 | 584700 |
| 2024-03-06 | -88.12 | $7.39 | 684269 |
| 2024-03-05 | -89.00 | $7.38 | 1.1M |
| 2024-03-04 | -85.17 | $7.46 | 1.5M |
| 2024-03-01 | -72.89 | $7.76 | 1.1M |
| 2024-02-29 | -84.02 | $7.54 | 1.2M |
| 2024-02-28 | -97.95 | $7.21 | 826627 |
| 2024-02-27 | -96.92 | $7.27 | 1.0M |
| 2024-02-26 | -97.92 | $7.24 | 2.0M |
| 2024-02-23 | -87.50 | $7.59 | 1.6M |
| 2024-02-22 | -85.71 | $7.65 | 2.9M |
| 2024-02-21 | -93.98 | $8.19 | 694700 |
| 2024-02-20 | -93.57 | $8.20 | 666500 |
| 2024-02-16 | -83.13 | $8.46 | 505786 |
| 2024-02-15 | -80.32 | $8.53 | 655300 |
| 2024-02-14 | -91.57 | $8.25 | 858231 |
| 2024-02-13 | -98.80 | $8.07 | 1.8M |
| 2024-02-12 | -89.95 | $8.74 | 941773 |
| 2024-02-09 | -91.46 | $8.71 | 1.2M |
| 2024-02-08 | -97.40 | $8.66 | 1.0M |
| 2024-02-07 | -93.62 | $8.77 | 1.3M |
| 2024-02-06 | -84.47 | $9.17 | 402900 |
| 2024-02-05 | -83.85 | $9.18 | 605833 |
| 2024-02-02 | -96.92 | $9.27 | 711900 |
| 2024-02-01 | -79.83 | $9.58 | 679810 |
| 2024-01-31 | -100.00 | $9.51 | 723118 |
| 2024-01-30 | -45.12 | $10.16 | 369519 |
| 2024-01-29 | -11.36 | $10.49 | 537100 |
| 2024-01-26 | -37.17 | $10.42 | 365366 |
| 2024-01-25 | -59.48 | $10.33 | 969121 |
| 2024-01-24 | -75.16 | $10.09 | 476617 |
| 2024-01-23 | -65.36 | $10.24 | 391245 |
| 2024-01-22 | -69.93 | $10.17 | 357883 |
| 2024-01-19 | -74.51 | $10.10 | 556600 |
| 2024-01-18 | -86.93 | $9.91 | 409407 |
| 2024-01-17 | -91.33 | $9.87 | 640900 |
| 2024-01-16 | -94.66 | $10.00 | 583500 |
| 2024-01-12 | -74.05 | $10.27 | 350147 |
| 2024-01-11 | -77.10 | $10.23 | 383876 |
| 2024-01-10 | -71.76 | $10.30 | 398762 |
| 2024-01-09 | -85.50 | $10.12 | 337600 |
| 2024-01-08 | -75.37 | $10.23 | 419328 |
| 2024-01-05 | -77.63 | $10.06 | 376629 |
| 2024-01-04 | -79.22 | $10.02 | 359278 |
| 2024-01-03 | -82.47 | $9.97 | 477100 |
| 2024-01-02 | -64.94 | $10.24 | 675800 |
| 2023-12-29 | -57.14 | $10.36 | 564141 |
| 2023-12-28 | -38.31 | $10.65 | 494232 |
| 2023-12-27 | -4.55 | $11.17 | 541816 |
| 2023-12-26 | -3.29 | $11.17 | 353700 |
| 2023-12-22 | -14.67 | $10.98 | 552487 |
| 2023-12-21 | -7.38 | $11.08 | 519018 |
| 2023-12-20 | -26.17 | $10.80 | 523502 |
| 2023-12-19 | -10.79 | $10.94 | 489200 |
| 2023-12-18 | -30.22 | $10.67 | 588253 |
| 2023-12-15 | -27.34 | $10.71 | 1.9M |
| 2023-12-14 | -8.63 | $10.97 | 856848 |
| 2023-12-13 | -3.77 | $10.72 | 717300 |
| 2023-12-12 | -18.07 | $10.38 | 608658 |
| 2023-12-11 | -3.13 | $10.37 | 659852 |
| 2023-12-08 | -27.66 | $10.12 | 291782 |
| 2023-12-07 | -40.43 | $10.00 | 371200 |
| 2023-12-06 | -70.21 | $9.72 | 621747 |
| 2023-12-05 | -31.91 | $10.08 | 445047 |
| 2023-12-04 | -9.57 | $10.29 | 424126 |
| 2023-12-01 | -1.10 | $10.34 | 499200 |
| 2023-11-30 | -22.58 | $10.05 | 397132 |
| 2023-11-29 | -21.14 | $10.00 | 352600 |
| 2023-11-28 | -28.79 | $9.88 | 228071 |
| 2023-11-27 | -24.00 | $9.90 | 277548 |
| 2023-11-24 | -20.67 | $9.95 | 116711 |
| 2023-11-22 | -19.33 | $9.97 | 222317 |
| 2023-11-21 | -22.00 | $9.93 | 328200 |
| 2023-11-20 | -10.00 | $10.11 | 488400 |
| 2023-11-17 | -17.33 | $10.00 | 351993 |
| 2023-11-16 | -27.33 | $9.85 | 462122 |
| 2023-11-15 | -0.67 | $10.25 | 474900 |
| 2023-11-14 | -5.00 | $10.09 | 508900 |
| 2023-11-13 | -47.14 | $9.50 | 341000 |
| 2023-11-10 | -42.14 | $9.57 | 412800 |
| 2023-11-09 | -41.43 | $9.58 | 289500 |
| 2023-11-08 | -30.71 | $9.73 | 240161 |
| 2023-11-07 | -25.71 | $9.80 | 385848 |
| 2023-11-06 | -30.00 | $9.74 | 371300 |
| 2023-11-03 | -13.57 | $9.97 | 784900 |
| 2023-11-02 | -2.13 | $9.68 | 655721 |
| 2023-11-01 | -53.19 | $9.20 | 356098 |
| 2023-10-31 | -50.48 | $9.17 | 518500 |
| 2023-10-30 | -71.43 | $8.95 | 379554 |
| 2023-10-27 | -77.14 | $8.89 | 411600 |
| 2023-10-26 | -62.62 | $9.05 | 736300 |
| 2023-10-25 | -77.57 | $8.89 | 699938 |
| 2023-10-24 | -62.39 | $9.09 | 396800 |
| 2023-10-23 | -67.20 | $9.06 | 642300 |
| 2023-10-20 | -56.62 | $9.24 | 749000 |
| 2023-10-19 | -62.68 | $9.18 | 385218 |
| 2023-10-18 | -52.73 | $9.43 | 462800 |
| 2023-10-17 | -46.35 | $9.68 | 522000 |
| 2023-10-16 | -51.30 | $9.59 | 636827 |
| 2023-10-13 | -67.88 | $9.27 | 441416 |
| 2023-10-12 | -59.07 | $9.44 | 396716 |
| 2023-10-11 | -56.99 | $9.48 | 362132 |
| 2023-10-10 | -67.36 | $9.28 | 335500 |
| 2023-10-09 | -71.50 | $9.20 | 360409 |
| 2023-10-06 | -78.76 | $9.06 | 350617 |
| 2023-10-05 | -77.72 | $9.08 | 466932 |
| 2023-10-04 | -89.12 | $8.86 | 433802 |
| 2023-10-03 | -93.92 | $8.88 | 655501 |
| 2023-10-02 | -98.59 | $9.18 | 674436 |
| 2023-09-29 | -80.92 | $9.52 | 526257 |
| 2023-09-28 | -81.68 | $9.51 | 657351 |
| 2023-09-27 | -88.89 | $9.70 | 630100 |
| 2023-09-26 | -100.00 | $9.71 | 476742 |
| 2023-09-25 | -94.52 | $9.89 | 385551 |
| 2023-09-22 | -69.77 | $9.98 | 428912 |
| 2023-09-21 | -81.40 | $9.88 | 554267 |
| 2023-09-20 | -23.40 | $10.36 | 378900 |
| 2023-09-19 | -13.83 | $10.45 | 393127 |
| 2023-09-18 | -14.29 | $10.42 | 466421 |
| 2023-09-15 | -6.72 | $10.49 | 681430 |
| 2023-09-14 | -15.97 | $10.38 | 338000 |
| 2023-09-13 | -22.69 | $10.30 | 431032 |
| 2023-09-12 | -10.92 | $10.44 | 378400 |
| 2023-09-11 | -6.72 | $10.49 | 331729 |
| 2023-09-08 | -13.45 | $10.41 | 258840 |
| 2023-09-07 | -20.97 | $10.36 | 398800 |
| 2023-09-06 | -27.20 | $10.29 | 374000 |
| 2023-09-05 | -22.40 | $10.35 | 375400 |
| 2023-09-01 | -26.87 | $10.36 | 451317 |
| 2023-08-31 | -27.61 | $10.35 | 489374 |
| 2023-08-30 | -22.39 | $10.42 | 549500 |
| 2023-08-29 | -29.10 | $10.33 | 408122 |
| 2023-08-28 | -49.25 | $10.06 | 411400 |
| 2023-08-25 | -68.75 | $9.83 | 317136 |
| 2023-08-24 | -69.44 | $9.82 | 328600 |
| 2023-08-23 | -65.97 | $9.87 | 331174 |
| 2023-08-22 | -81.94 | $9.64 | 486911 |
| 2023-08-21 | -77.08 | $9.71 | 751312 |
| 2023-08-18 | -80.67 | $9.67 | 798900 |
| 2023-08-17 | -94.26 | $9.84 | 443009 |
| 2023-08-16 | -99.15 | $9.86 | 385200 |
| 2023-08-15 | -95.42 | $9.96 | 712200 |
| 2023-08-14 | -84.40 | $10.29 | 346614 |
| 2023-08-11 | -68.81 | $10.46 | 320300 |
| 2023-08-10 | -70.64 | $10.44 | 357800 |
| 2023-08-09 | -66.06 | $10.49 | 437940 |
| 2023-08-08 | -56.88 | $10.59 | 427825 |
| 2023-08-07 | -47.71 | $10.69 | 528100 |
| 2023-08-04 | -56.36 | $10.59 | 442800 |
| 2023-08-03 | -48.09 | $10.58 | 997742 |
| 2023-08-02 | -57.93 | $10.37 | 1.1M |
| 2023-08-01 | -53.79 | $10.43 | 687910 |
| 2023-07-31 | -37.93 | $10.66 | 425612 |
| 2023-07-28 | -35.86 | $10.69 | 457200 |
| 2023-07-27 | -51.03 | $10.47 | 376840 |
| 2023-07-26 | -37.93 | $10.66 | 483900 |
| 2023-07-25 | -50.34 | $10.48 | 485600 |
| 2023-07-24 | -42.07 | $10.60 | 630846 |
| 2023-07-21 | -40.00 | $10.63 | 367400 |
| 2023-07-20 | -26.90 | $10.82 | 665812 |
| 2023-07-19 | -14.48 | $11.00 | 710176 |
| 2023-07-18 | -2.42 | $10.97 | 896547 |
| 2023-07-17 | -13.76 | $10.70 | 566098 |
| 2023-07-14 | -21.10 | $10.62 | 412140 |
| 2023-07-13 | -18.35 | $10.65 | 653259 |
| 2023-07-12 | -39.45 | $10.42 | 1.2M |
| 2023-07-11 | 0.00 | $10.60 | 348400 |
| 2023-07-10 | -1.47 | $10.43 | 567200 |
| 2023-07-07 | -39.71 | $10.17 | 556833 |
| 2023-07-06 | -70.59 | $9.96 | 847091 |
| 2023-07-05 | -32.98 | $10.13 | 686911 |
| 2023-07-03 | -30.10 | $10.13 | 356821 |
| 2023-06-30 | -27.36 | $10.15 | 532049 |
| 2023-06-29 | -21.83 | $10.13 | 734600 |
| 2023-06-28 | -2.07 | $10.41 | 621918 |
| 2023-06-27 | -2.80 | $10.38 | 634916 |
| 2023-06-26 | -5.67 | $10.24 | 679200 |
| 2023-06-23 | -24.32 | $9.96 | 961032 |
| 2023-06-22 | -12.84 | $10.13 | 561714 |
| 2023-06-21 | -4.73 | $10.25 | 638100 |
| 2023-06-20 | -10.13 | $10.16 | 522337 |
| 2023-06-16 | -12.27 | $10.12 | 882600 |
| 2023-06-15 | -11.04 | $10.14 | 712833 |
| 2023-06-14 | -15.85 | $10.03 | 759837 |
| 2023-06-13 | -4.30 | $10.20 | 519147 |
| 2023-06-12 | -0.56 | $10.13 | 615478 |
| 2023-06-09 | -4.89 | $9.96 | 344627 |
| 2023-06-08 | -2.54 | $10.00 | 642576 |
| 2023-06-07 | -2.54 | $10.00 | 715720 |
| 2023-06-06 | -6.59 | $9.76 | 635147 |
| 2023-06-05 | -8.23 | $9.51 | 540048 |
| 2023-06-02 | -2.91 | $9.59 | 824000 |
| 2023-06-01 | -8.98 | $9.28 | 579400 |
| 2023-05-31 | -14.37 | $9.19 | 1.1M |
| 2023-05-30 | -5.24 | $9.33 | 591475 |
| 2023-05-26 | -12.04 | $9.20 | 448213 |
| 2023-05-25 | -27.23 | $8.91 | 810629 |
| 2023-05-24 | -18.32 | $9.08 | 462600 |
| 2023-05-23 | -9.95 | $9.24 | 588014 |
| 2023-05-22 | 0.00 | $9.11 | 543524 |
| 2023-05-19 | -13.10 | $8.78 | 533401 |
| 2023-05-18 | -6.25 | $8.87 | 654638 |
| 2023-05-17 | -15.03 | $8.82 | 890700 |
| 2023-05-16 | -43.90 | $8.44 | 682385 |
| 2023-05-15 | -37.80 | $8.54 | 583655 |
| 2023-05-12 | -50.61 | $8.33 | 548861 |
| 2023-05-11 | -55.49 | $8.25 | 843734 |
| 2023-05-10 | -59.76 | $8.18 | 605949 |
| 2023-05-09 | -62.80 | $8.13 | 603815 |
| 2023-05-08 | -60.37 | $8.17 | 674928 |
| 2023-05-05 | -67.68 | $8.05 | 919100 |
| 2023-05-04 | -85.96 | $7.76 | 999338 |
| 2023-05-03 | -61.63 | $8.18 | 1.2M |
| 2023-05-02 | -79.65 | $7.87 | 2.3M |
| 2023-05-01 | -66.12 | $8.53 | 1.2M |
| 2023-04-28 | -59.50 | $8.61 | 609200 |
| 2023-04-27 | -73.55 | $8.44 | 608559 |
| 2023-04-26 | -94.21 | $8.19 | 1.1M |
| 2023-04-25 | -95.87 | $8.17 | 1.2M |
| 2023-04-24 | -63.30 | $8.64 | 944535 |
| 2023-04-21 | -43.12 | $8.86 | 386700 |
| 2023-04-20 | -34.86 | $8.95 | 442035 |
| 2023-04-19 | -21.10 | $9.10 | 870279 |
| 2023-04-18 | -52.21 | $8.78 | 845500 |
| 2023-04-17 | -37.17 | $8.95 | 670571 |
| 2023-04-14 | -62.83 | $8.66 | 640308 |
| 2023-04-13 | -58.41 | $8.71 | 887023 |
| 2023-04-12 | -63.56 | $8.67 | 587415 |
| 2023-04-11 | -79.89 | $8.62 | 1.4M |
| 2023-04-10 | -84.13 | $8.54 | 2.5M |
| 2023-04-06 | -62.69 | $9.13 | 475300 |
| 2023-04-05 | -67.78 | $9.18 | 559703 |
| 2023-04-04 | -72.56 | $9.14 | 611103 |
| 2023-04-03 | -78.83 | $9.10 | 710400 |
| 2023-03-31 | -79.88 | $9.09 | 775300 |
| 2023-03-30 | -84.62 | $8.93 | 753230 |
| 2023-03-29 | -78.11 | $9.15 | 671500 |
| 2023-03-28 | -82.84 | $8.99 | 737747 |
| 2023-03-27 | -82.54 | $9.00 | 996831 |
| 2023-03-24 | -86.09 | $8.88 | 882921 |
| 2023-03-23 | -97.54 | $8.62 | 1.1M |
| 2023-03-22 | -94.12 | $8.91 | 1.0M |
| 2023-03-21 | -82.03 | $9.28 | 797645 |
| 2023-03-20 | -91.83 | $8.98 | 1.0M |
| 2023-03-17 | -96.73 | $8.83 | 1.2M |
| 2023-03-16 | -87.19 | $9.15 | 1.2M |
| 2023-03-15 | -91.77 | $9.12 | 1.5M |
| 2023-03-14 | -86.62 | $9.67 | 1.0M |
| 2023-03-13 | -86.97 | $9.66 | 1.2M |
| 2023-03-10 | -99.15 | $9.80 | 1.2M |
| 2023-03-09 | -98.95 | $10.24 | 1.1M |
| 2023-03-08 | -91.57 | $10.58 | 1.9M |
| 2023-03-07 | -88.98 | $11.21 | 617141 |
| 2023-03-06 | -59.69 | $11.60 | 570918 |
| 2023-03-03 | -67.13 | $11.55 | 584300 |
| 2023-03-02 | -89.82 | $11.25 | 990267 |
| 2023-03-01 | -93.37 | $11.20 | 969205 |
| 2023-02-28 | -96.00 | $11.31 | 663400 |
| 2023-02-27 | -99.33 | $11.26 | 602700 |
| 2023-02-24 | -85.31 | $11.53 | 512803 |
| 2023-02-23 | -83.92 | $11.55 | 625800 |
| 2023-02-22 | -87.41 | $11.50 | 1.2M |
| 2023-02-21 | -99.30 | $11.33 | 1.2M |
| 2023-02-17 | -78.83 | $11.67 | 1.4M |
| 2023-02-16 | -74.45 | $11.73 | 1.6M |
| 2023-02-15 | -47.52 | $12.08 | 1.2M |
| 2023-02-14 | -60.99 | $11.89 | 531730 |
| 2023-02-13 | -55.32 | $11.97 | 515200 |
| 2023-02-10 | -60.87 | $11.77 | 551607 |
| 2023-02-09 | -80.24 | $11.41 | 881726 |
| 2023-02-08 | -49.72 | $11.86 | 446400 |
| 2023-02-07 | -27.18 | $12.22 | 898100 |
| 2023-02-06 | -31.28 | $12.14 | 383328 |
| 2023-02-03 | -14.42 | $12.45 | 638849 |
| 2023-02-02 | -8.17 | $12.58 | 736000 |
| 2023-02-01 | -8.63 | $12.47 | 634200 |
| 2023-01-31 | -1.06 | $12.28 | 657400 |
| 2023-01-30 | -14.04 | $11.91 | 477900 |
| 2023-01-27 | -0.86 | $12.21 | 441132 |
| 2023-01-26 | -8.56 | $11.93 | 397900 |
| 2023-01-25 | -2.36 | $11.97 | 342498 |
| 2023-01-24 | -5.66 | $11.90 | 425637 |
| 2023-01-23 | -0.49 | $11.92 | 535916 |
| 2023-01-20 | -9.90 | $11.72 | 375400 |
| 2023-01-19 | -22.77 | $11.46 | 434500 |
| 2023-01-18 | -16.34 | $11.59 | 703131 |
| 2023-01-17 | -8.63 | $11.70 | 836000 |
| 2023-01-13 | -2.34 | $11.57 | 733285 |
| 2023-01-12 | -30.88 | $11.31 | 1.0M |
| 2023-01-11 | -50.85 | $11.06 | 542800 |
| 2023-01-10 | -55.51 | $10.95 | 501201 |
| 2023-01-09 | -54.24 | $10.98 | 1.1M |
| 2023-01-06 | -61.44 | $10.81 | 675900 |
| 2023-01-05 | -66.10 | $10.70 | 457179 |
| 2023-01-04 | -59.75 | $10.85 | 821600 |
| 2023-01-03 | -63.56 | $10.76 | 974300 |
| 2022-12-30 | -83.47 | $10.29 | 1.1M |
| 2022-12-29 | -92.98 | $10.10 | 926313 |
| 2022-12-28 | -100.00 | $10.18 | 1.5M |
| 2022-12-27 | -81.02 | $11.00 | 552000 |
| 2022-12-23 | -83.80 | $10.94 | 550025 |
| 2022-12-22 | -91.20 | $10.78 | 515735 |
| 2022-12-21 | -86.34 | $10.98 | 741325 |
| 2022-12-20 | -99.02 | $10.72 | 569754 |
| 2022-12-19 | -97.30 | $10.95 | 566400 |
| 2022-12-16 | -96.55 | $11.07 | 747700 |
| 2022-12-15 | -80.46 | $11.35 | 618685 |
| 2022-12-14 | -58.05 | $11.74 | 784400 |
| 2022-12-13 | -50.57 | $11.87 | 1.3M |
| 2022-12-12 | -68.39 | $11.56 | 622908 |
| 2022-12-09 | -82.76 | $11.31 | 471034 |
| 2022-12-08 | -95.78 | $11.16 | 456172 |
| 2022-12-07 | -84.34 | $11.35 | 920726 |
| 2022-12-06 | -95.18 | $11.17 | 1.4M |
| 2022-12-05 | -97.54 | $11.56 | 731501 |
| 2022-12-02 | -52.89 | $12.11 | 529640 |
| 2022-12-01 | -33.13 | $12.21 | 620100 |
| 2022-11-30 | -15.19 | $12.46 | 753712 |
| 2022-11-29 | -25.32 | $12.30 | 464560 |
| 2022-11-28 | -17.72 | $12.42 | 561711 |
| 2022-11-25 | -12.03 | $12.51 | 211600 |
| 2022-11-23 | -20.25 | $12.38 | 472236 |
| 2022-11-22 | -32.28 | $12.19 | 358801 |
| 2022-11-21 | -43.04 | $12.02 | 474737 |
| 2022-11-18 | -55.03 | $11.77 | 594600 |
| 2022-11-17 | -52.13 | $11.72 | 490300 |
| 2022-11-16 | -37.77 | $11.99 | 389328 |
| 2022-11-15 | -25.00 | $12.23 | 414300 |
| 2022-11-14 | -29.79 | $12.14 | 441548 |
| 2022-11-11 | -16.49 | $12.39 | 367502 |
| 2022-11-10 | -21.16 | $12.30 | 532500 |
| 2022-11-09 | -42.49 | $11.71 | 322331 |
| 2022-11-08 | -36.05 | $11.86 | 551760 |
| 2022-11-07 | -25.30 | $12.06 | 476500 |
| 2022-11-04 | -30.04 | $11.94 | 564475 |
| 2022-11-03 | -48.62 | $11.47 | 1.2M |
| 2022-11-02 | -26.09 | $12.04 | 772792 |
| 2022-11-01 | -6.15 | $12.46 | 540318 |
| 2022-10-31 | -8.05 | $12.34 | 657500 |
| 2022-10-28 | -1.33 | $12.31 | 535400 |
| 2022-10-27 | -16.20 | $11.89 | 880218 |
| 2022-10-26 | -12.81 | $11.76 | 505551 |
| 2022-10-25 | -4.28 | $11.78 | 645839 |
| 2022-10-24 | -24.39 | $11.23 | 522659 |
| 2022-10-21 | -35.12 | $11.08 | 395110 |
| 2022-10-20 | -53.92 | $10.93 | 681035 |
| 2022-10-19 | -54.98 | $11.21 | 566445 |
| 2022-10-18 | -57.48 | $11.27 | 645506 |
| 2022-10-17 | -58.47 | $11.24 | 911724 |
| 2022-10-14 | -72.09 | $10.83 | 711836 |
| 2022-10-13 | -59.80 | $11.20 | 866600 |
| 2022-10-12 | -76.76 | $10.78 | 661339 |
| 2022-10-11 | -77.65 | $10.75 | 799829 |
| 2022-10-10 | -90.38 | $10.32 | 513100 |
| 2022-10-07 | -84.57 | $10.55 | 712611 |
| 2022-10-06 | -80.99 | $10.68 | 901400 |
| 2022-10-05 | -76.03 | $10.86 | 738607 |
| 2022-10-04 | -60.06 | $11.44 | 1.3M |
| 2022-10-03 | -80.99 | $10.68 | 1.1M |
| 2022-09-30 | -87.33 | $10.45 | 1.5M |
| 2022-09-29 | -93.39 | $10.23 | 1.1M |
| 2022-09-28 | -89.17 | $11.15 | 725924 |
| 2022-09-27 | -94.81 | $11.00 | 869300 |
| 2022-09-26 | -94.46 | $11.02 | 928000 |
| 2022-09-23 | -92.12 | $11.72 | 770320 |
| 2022-09-22 | -98.31 | $12.19 | 532221 |
| 2022-09-21 | -85.52 | $12.70 | 492300 |
| 2022-09-20 | -84.14 | $12.72 | 331640 |
| 2022-09-19 | -68.28 | $12.95 | 551100 |
| 2022-09-16 | -99.21 | $12.69 | 1.8M |
| 2022-09-15 | -70.97 | $13.06 | 495017 |
| 2022-09-14 | -54.84 | $13.26 | 430100 |
| 2022-09-13 | -70.99 | $13.08 | 565627 |
| 2022-09-12 | -33.59 | $13.57 | 301500 |
| 2022-09-09 | -45.04 | $13.42 | 411700 |
| 2022-09-08 | -76.34 | $13.01 | 359306 |
| 2022-09-07 | -70.99 | $13.08 | 541100 |
| 2022-09-06 | -83.97 | $12.91 | 564800 |
| 2022-09-02 | -83.08 | $12.93 | 457600 |
| 2022-09-01 | -83.85 | $12.92 | 607703 |
| 2022-08-31 | -91.11 | $13.19 | 511000 |
| 2022-08-30 | -100.00 | $13.20 | 668568 |
| 2022-08-29 | -39.51 | $13.69 | 602100 |
| 2022-08-26 | -41.98 | $13.67 | 345270 |
| 2022-08-25 | -14.81 | $13.89 | 353742 |
| 2022-08-24 | -51.85 | $13.59 | 429500 |
| 2022-08-23 | -50.00 | $13.56 | 445300 |
| 2022-08-22 | -55.24 | $13.43 | 482988 |
| 2022-08-19 | -26.67 | $13.73 | 457619 |
| 2022-08-18 | -17.09 | $13.81 | 225805 |
| 2022-08-17 | -24.37 | $13.72 | 366000 |
| 2022-08-16 | -8.87 | $13.90 | 303000 |
| 2022-08-15 | -11.64 | $13.84 | 255500 |
| 2022-08-12 | -12.12 | $13.81 | 302916 |
| 2022-08-11 | -17.68 | $13.69 | 296000 |
| 2022-08-10 | -14.97 | $13.73 | 583900 |
| 2022-08-09 | -26.20 | $13.52 | 358013 |
| 2022-08-08 | -21.93 | $13.60 | 366200 |
| 2022-08-05 | -34.76 | $13.36 | 335100 |
| 2022-08-04 | -31.55 | $13.42 | 367336 |
| 2022-08-03 | -34.76 | $13.36 | 566222 |
| 2022-08-02 | -43.32 | $13.20 | 678135 |
| 2022-08-01 | -11.23 | $13.80 | 677400 |
| 2022-07-29 | -16.58 | $13.70 | 818560 |
| 2022-07-28 | -2.03 | $13.86 | 458193 |
| 2022-07-27 | -3.14 | $13.47 | 389108 |
| 2022-07-26 | -3.15 | $13.16 | 302937 |
| 2022-07-25 | -8.87 | $13.06 | 815634 |
| 2022-07-22 | -17.74 | $12.95 | 625900 |
| 2022-07-21 | -12.40 | $12.99 | 840611 |
| 2022-07-20 | -9.92 | $13.01 | 526013 |
| 2022-07-19 | -20.71 | $12.85 | 947761 |
| 2022-07-18 | -34.69 | $12.46 | 733510 |
| 2022-07-15 | -32.65 | $12.50 | 754000 |
| 2022-07-14 | -41.84 | $12.32 | 512800 |
| 2022-07-13 | -33.67 | $12.48 | 833600 |
| 2022-07-12 | -46.09 | $12.42 | 715309 |
| 2022-07-11 | -56.20 | $12.38 | 474565 |
| 2022-07-08 | -56.41 | $12.54 | 600323 |
| 2022-07-07 | -61.44 | $12.41 | 414500 |
| 2022-07-06 | -65.03 | $12.32 | 639625 |
| 2022-07-05 | -61.06 | $12.50 | 796300 |
| 2022-07-01 | -57.51 | $12.65 | 732814 |
| 2022-06-30 | -70.09 | $12.23 | 739147 |
| 2022-06-29 | -71.83 | $12.18 | 765800 |
| 2022-06-28 | -55.89 | $12.79 | 973949 |
| 2022-06-27 | -53.07 | $12.94 | 862075 |
| 2022-06-24 | -54.13 | $12.90 | 1.3M |
| 2022-06-23 | -67.73 | $12.39 | 743885 |
| 2022-06-22 | -73.60 | $12.17 | 857293 |
| 2022-06-21 | -78.93 | $11.97 | 1.0M |
| 2022-06-17 | -89.07 | $11.59 | 1.1M |
| 2022-06-16 | -95.97 | $11.36 | 1.4M |
| 2022-06-15 | -89.43 | $11.97 | 1.2M |
| 2022-06-14 | -96.96 | $11.87 | 1.4M |
| 2022-06-13 | -97.44 | $12.27 | 1.6M |
| 2022-06-10 | -95.15 | $13.74 | 578741 |
| 2022-06-09 | -93.48 | $13.98 | 588026 |
| 2022-06-08 | -79.89 | $14.23 | 856400 |
| 2022-06-07 | -70.11 | $14.41 | 518148 |
| 2022-06-06 | -71.74 | $14.38 | 518400 |
| 2022-06-03 | -67.93 | $14.45 | 529500 |
| 2022-06-02 | -56.52 | $14.66 | 403016 |
| 2022-06-01 | -58.15 | $14.63 | 445200 |
| 2022-05-31 | -54.35 | $14.70 | 666532 |
| 2022-05-27 | -45.65 | $14.86 | 620714 |
| 2022-05-26 | -55.98 | $14.67 | 500200 |
| 2022-05-25 | -61.96 | $14.56 | 695517 |
| 2022-05-24 | -57.07 | $14.65 | 807037 |
| 2022-05-23 | -66.85 | $14.47 | 1.1M |
| 2022-05-20 | -87.17 | $14.10 | 1.7M |
| 2022-05-19 | -93.63 | $14.26 | 1.5M |
| 2022-05-18 | -95.58 | $14.30 | 6.6M |
| 2022-05-17 | -36.73 | $15.63 | 625700 |
| 2022-05-16 | -49.56 | $15.34 | 564602 |
| 2022-05-13 | -62.72 | $15.05 | 617200 |
| 2022-05-12 | -85.53 | $14.53 | 1.1M |
| 2022-05-11 | -86.29 | $14.78 | 663400 |
| 2022-05-10 | -80.20 | $14.90 | 588800 |
| 2022-05-09 | -90.63 | $14.74 | 766300 |
| 2022-05-06 | -56.25 | $15.40 | 554410 |
| 2022-05-05 | -58.85 | $15.35 | 677312 |
| 2022-05-04 | -41.15 | $15.69 | 563141 |
| 2022-05-03 | -59.38 | $15.34 | 511920 |
| 2022-05-02 | -90.63 | $14.74 | 762900 |
| 2022-04-29 | -100.00 | $15.07 | 429658 |
| 2022-04-28 | -79.10 | $15.42 | 421300 |
| 2022-04-27 | -87.14 | $15.26 | 598609 |
| 2022-04-26 | -85.71 | $15.28 | 649417 |
| 2022-04-25 | -53.57 | $15.73 | 829221 |
| 2022-04-22 | -52.86 | $15.74 | 516100 |
| 2022-04-21 | -20.00 | $16.20 | 554059 |
| 2022-04-20 | -12.86 | $16.30 | 490600 |
| 2022-04-19 | -43.57 | $15.87 | 577300 |
| 2022-04-18 | -12.59 | $16.30 | 534520 |
| 2022-04-14 | -8.90 | $16.30 | 523014 |
| 2022-04-13 | 0.00 | $16.19 | 486622 |
| 2022-04-12 | -5.69 | $15.89 | 423200 |
| 2022-04-11 | -10.74 | $15.76 | 641538 |
| 2022-04-08 | -26.13 | $15.50 | 366000 |
| 2022-04-07 | -48.65 | $15.25 | 543528 |
| 2022-04-06 | -16.80 | $15.58 | 433900 |
| 2022-04-05 | -22.40 | $15.51 | 587829 |
| 2022-04-04 | -3.33 | $15.70 | 460404 |
| 2022-04-01 | -0.83 | $15.73 | 425600 |
| 2022-03-31 | -18.33 | $15.52 | 702800 |
| 2022-03-30 | -55.00 | $15.08 | 402235 |
| 2022-03-29 | -0.83 | $15.73 | 646700 |
| 2022-03-28 | -17.91 | $15.45 | 884239 |
| 2022-03-25 | -1.77 | $15.43 | 405327 |
| 2022-03-24 | -5.93 | $15.24 | 373616 |
| 2022-03-23 | -8.05 | $15.16 | 265105 |
| 2022-03-22 | -0.57 | $15.29 | 317700 |
| 2022-03-21 | -8.88 | $15.10 | 596722 |
| 2022-03-18 | -8.13 | $15.03 | 562600 |
| 2022-03-17 | -3.16 | $15.09 | 345600 |
| 2022-03-16 | -5.41 | $14.96 | 396945 |
| 2022-03-15 | -17.57 | $14.78 | 305400 |
| 2022-03-14 | -14.86 | $14.82 | 348803 |
| 2022-03-11 | -10.14 | $14.89 | 268129 |
| 2022-03-10 | -17.57 | $14.78 | 326335 |
| 2022-03-09 | -16.89 | $14.79 | 473443 |
| 2022-03-08 | -12.95 | $14.77 | 432200 |
| 2022-03-07 | -21.58 | $14.65 | 472600 |
| 2022-03-04 | -2.22 | $14.88 | 352540 |
| 2022-03-03 | -5.19 | $14.84 | 317100 |
| 2022-03-02 | -1.54 | $14.84 | 456628 |
| 2022-03-01 | -17.07 | $14.58 | 711400 |
| 2022-02-28 | -11.38 | $14.65 | 635000 |
| 2022-02-25 | -39.84 | $14.30 | 398400 |
| 2022-02-24 | -55.28 | $14.11 | 776065 |
| 2022-02-23 | -98.90 | $13.89 | 644744 |
| 2022-02-22 | -69.89 | $14.14 | 710106 |
| 2022-02-18 | -11.45 | $14.64 | 433240 |
| 2022-02-17 | -13.74 | $14.61 | 418746 |
| 2022-02-16 | -10.77 | $14.64 | 356100 |
| 2022-02-15 | -25.83 | $14.60 | 520400 |
| 2022-02-14 | -60.76 | $14.10 | 513820 |
| 2022-02-11 | -63.29 | $14.06 | 678600 |
| 2022-02-10 | -61.76 | $14.13 | 1.1M |
| 2022-02-09 | -50.59 | $14.32 | 851822 |
| 2022-02-08 | -50.00 | $14.33 | 764200 |
| 2022-02-07 | -55.29 | $14.24 | 488700 |
| 2022-02-04 | -44.71 | $14.42 | 879642 |
| 2022-02-03 | -47.65 | $14.37 | 636300 |
| 2022-02-02 | -31.76 | $14.64 | 459400 |
| 2022-02-01 | -37.06 | $14.55 | 445426 |
| 2022-01-31 | -28.82 | $14.69 | 329035 |
| 2022-01-28 | -38.24 | $14.53 | 588340 |
| 2022-01-27 | -45.88 | $14.40 | 441633 |
| 2022-01-26 | -44.71 | $14.42 | 576100 |
| 2022-01-25 | -41.76 | $14.47 | 861200 |
| 2022-01-24 | -57.65 | $14.20 | 1.3M |
| 2022-01-21 | -90.57 | $14.22 | 678400 |
| 2022-01-20 | -97.73 | $14.32 | 466100 |
| 2022-01-19 | -51.69 | $14.57 | 511725 |
| 2022-01-18 | -17.26 | $14.89 | 346041 |
| 2022-01-14 | -9.52 | $15.02 | 359600 |
| 2022-01-13 | -8.93 | $15.03 | 368143 |
| 2022-01-12 | -5.52 | $15.04 | 436800 |
| 2022-01-11 | -10.43 | $14.96 | 371500 |
| 2022-01-10 | -14.11 | $14.90 | 493105 |
| 2022-01-07 | -23.31 | $14.75 | 245349 |
| 2022-01-06 | -29.45 | $14.65 | 439817 |
| 2022-01-05 | -40.11 | $14.59 | 344900 |
| 2022-01-04 | -32.07 | $14.75 | 474595 |
| 2022-01-03 | -32.07 | $14.75 | 457950 |
| 2021-12-31 | -43.48 | $14.54 | 585037 |
| 2021-12-30 | -46.74 | $14.48 | 424564 |
| 2021-12-29 | -23.37 | $14.91 | 442838 |
| 2021-12-28 | -23.91 | $14.90 | 463547 |
| 2021-12-27 | -23.32 | $14.98 | 631909 |
| 2021-12-23 | -35.23 | $14.75 | 306800 |
| 2021-12-22 | -41.18 | $14.70 | 450836 |
| 2021-12-21 | -53.33 | $14.48 | 580814 |
| 2021-12-20 | -82.86 | $13.86 | 947900 |
| 2021-12-17 | -87.93 | $14.07 | 2.7M |
| 2021-12-16 | -88.57 | $14.06 | 810737 |
| 2021-12-15 | -79.44 | $14.23 | 647900 |
| 2021-12-14 | -99.43 | $14.20 | 627102 |
| 2021-12-13 | -92.86 | $14.36 | 857300 |
| 2021-12-10 | -89.76 | $14.69 | 364900 |
| 2021-12-09 | -71.08 | $15.00 | 312241 |
| 2021-12-08 | -63.86 | $15.12 | 374200 |
| 2021-12-07 | -59.64 | $15.19 | 304900 |
| 2021-12-06 | -62.65 | $15.14 | 312141 |
| 2021-12-03 | -81.93 | $14.82 | 410518 |
| 2021-12-02 | -68.67 | $15.04 | 432700 |
| 2021-12-01 | -98.19 | $14.55 | 584419 |
| 2021-11-30 | -90.68 | $14.72 | 705530 |
| 2021-11-29 | -81.54 | $15.12 | 473219 |
| 2021-11-26 | -80.77 | $15.13 | 496217 |
| 2021-11-24 | -80.22 | $15.45 | 263600 |
| 2021-11-23 | -76.92 | $15.48 | 281800 |
| 2021-11-22 | -73.63 | $15.51 | 372400 |
| 2021-11-19 | -83.52 | $15.42 | 278604 |
| 2021-11-18 | -74.44 | $15.51 | 285546 |
| 2021-11-17 | -75.56 | $15.50 | 386200 |
| 2021-11-16 | -53.33 | $15.70 | 451317 |
| 2021-11-15 | -22.22 | $15.98 | 484132 |
| 2021-11-12 | -21.52 | $15.90 | 178113 |
| 2021-11-11 | -5.06 | $16.03 | 299702 |
| 2021-11-10 | -21.05 | $15.88 | 383100 |
| 2021-11-09 | -15.28 | $15.89 | 329061 |
| 2021-11-08 | -18.06 | $15.87 | 411000 |
| 2021-11-05 | -20.27 | $15.84 | 440700 |
| 2021-11-04 | -86.25 | $15.30 | 501782 |
| 2021-11-03 | -40.74 | $15.66 | 484105 |
| 2021-11-02 | -34.48 | $15.64 | 383247 |
| 2021-11-01 | -5.75 | $15.89 | 219800 |
| 2021-10-29 | -36.78 | $15.62 | 242319 |
| 2021-10-28 | -27.59 | $15.70 | 293103 |
| 2021-10-27 | -19.54 | $15.77 | 245736 |
| 2021-10-26 | -14.94 | $15.81 | 284815 |
| 2021-10-25 | -3.45 | $15.91 | 308300 |
| 2021-10-22 | -14.29 | $15.79 | 216500 |
| 2021-10-21 | -8.54 | $15.82 | 263400 |
| 2021-10-20 | -13.41 | $15.78 | 282500 |
| 2021-10-19 | -23.17 | $15.70 | 273549 |
| 2021-10-18 | -23.17 | $15.70 | 499504 |
| 2021-10-15 | -41.76 | $15.51 | 392800 |
| 2021-10-14 | -24.42 | $15.63 | 311524 |
| 2021-10-13 | -37.21 | $15.52 | 245400 |
| 2021-10-12 | -47.67 | $15.43 | 223300 |
| 2021-10-11 | -63.95 | $15.29 | 202300 |
| 2021-10-08 | -67.44 | $15.26 | 164111 |
| 2021-10-07 | -74.42 | $15.20 | 273717 |
| 2021-10-06 | -64.21 | $15.32 | 224900 |
| 2021-10-05 | -70.53 | $15.26 | 241700 |
| 2021-10-04 | -72.90 | $15.27 | 309600 |
| 2021-10-01 | -63.55 | $15.37 | 254200 |
| 2021-09-30 | -90.65 | $15.08 | 331728 |
| 2021-09-29 | -77.57 | $15.22 | 260700 |
| 2021-09-28 | -47.66 | $15.54 | 388143 |
| 2021-09-27 | -35.51 | $15.67 | 341705 |
| 2021-09-24 | -48.60 | $15.53 | 264865 |
| 2021-09-23 | -45.79 | $15.56 | 268600 |
| 2021-09-22 | -54.21 | $15.47 | 282100 |
| 2021-09-21 | -71.03 | $15.29 | 296657 |
| 2021-09-20 | -74.77 | $15.25 | 531735 |
| 2021-09-17 | -48.55 | $15.38 | 1.6M |
| 2021-09-16 | -36.23 | $15.55 | 405438 |
| 2021-09-15 | -31.88 | $15.61 | 255203 |
| 2021-09-14 | -40.58 | $15.49 | 245618 |
| 2021-09-13 | -29.66 | $15.62 | 370831 |
| 2021-09-10 | -41.38 | $15.45 | 309444 |
| 2021-09-09 | -22.00 | $15.72 | 424241 |
| 2021-09-08 | -26.00 | $15.66 | 394000 |
| 2021-09-07 | -15.63 | $15.80 | 384500 |
| 2021-09-03 | -4.03 | $15.86 | 265600 |
| 2021-09-02 | -4.70 | $15.85 | 324932 |
| 2021-09-01 | -8.00 | $15.78 | 449004 |
| 2021-08-31 | -6.41 | $15.78 | 408800 |
| 2021-08-30 | -7.74 | $15.69 | 642400 |
| 2021-08-27 | -4.32 | $15.59 | 299444 |
| 2021-08-26 | -20.61 | $15.30 | 263701 |
| 2021-08-25 | -7.63 | $15.47 | 296725 |
| 2021-08-24 | -10.69 | $15.43 | 356300 |
| 2021-08-23 | -15.27 | $15.37 | 565800 |
| 2021-08-20 | -32.82 | $15.14 | 565227 |
| 2021-08-19 | -51.15 | $14.90 | 620300 |
| 2021-08-18 | -35.88 | $15.10 | 878314 |
| 2021-08-17 | -34.35 | $15.12 | 467124 |
| 2021-08-16 | -34.35 | $15.12 | 1.2M |
| 2021-08-13 | -58.02 | $14.81 | 244966 |
| 2021-08-12 | -68.70 | $14.67 | 369323 |
| 2021-08-11 | -64.89 | $14.72 | 277700 |
| 2021-08-10 | -59.54 | $14.79 | 399800 |
| 2021-08-09 | -76.34 | $14.57 | 363400 |
| 2021-08-06 | -71.76 | $14.63 | 267305 |
| 2021-08-05 | -77.10 | $14.56 | 375828 |
| 2021-08-04 | -79.59 | $14.40 | 453343 |
| 2021-08-03 | -71.43 | $14.52 | 575216 |
| 2021-08-02 | -64.63 | $14.62 | 1.0M |
| 2021-07-30 | -33.33 | $15.08 | 478209 |
| 2021-07-29 | -11.81 | $15.37 | 580200 |
| 2021-07-28 | -3.20 | $15.31 | 340800 |
| 2021-07-27 | -13.71 | $15.17 | 241538 |
| 2021-07-26 | -9.60 | $15.23 | 370400 |
| 2021-07-23 | -24.41 | $15.06 | 245700 |
| 2021-07-22 | -37.01 | $14.90 | 272124 |
| 2021-07-21 | -26.77 | $15.03 | 477500 |
| 2021-07-20 | -33.07 | $14.95 | 688413 |
| 2021-07-19 | -62.99 | $14.57 | 575105 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
24.94
2026-07-16
Close Price
$4.70
Vol: 369613
Average Directional Index - Detailed Analysis
Minimum
7.37
Average
20.99
Maximum
44.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.94 | $4.70 | 369613 |
| 2026-07-15 | 25.82 | $4.57 | 624800 |
| 2026-07-14 | 26.65 | $4.46 | 350400 |
| 2026-07-13 | 26.26 | $4.34 | 368732 |
| 2026-07-10 | 25.85 | $4.43 | 400900 |
| 2026-07-09 | 25.55 | $4.43 | 304900 |
| 2026-07-08 | 25.11 | $4.36 | 348246 |
| 2026-07-07 | 24.45 | $4.43 | 337300 |
| 2026-07-06 | 24.03 | $4.53 | 420236 |
| 2026-07-02 | 23.79 | $4.52 | 313434 |
| 2026-07-01 | 23.61 | $4.53 | 494014 |
| 2026-06-30 | 23.43 | $4.50 | 637734 |
| 2026-06-29 | 22.49 | $4.54 | 431200 |
| 2026-06-26 | 21.71 | $4.51 | 1.3M |
| 2026-06-25 | 20.88 | $4.43 | 818935 |
| 2026-06-24 | 19.63 | $4.47 | 549500 |
| 2026-06-23 | 18.53 | $4.55 | 474700 |
| 2026-06-22 | 17.44 | $4.52 | 442144 |
| 2026-06-18 | 16.30 | $4.62 | 485336 |
| 2026-06-17 | 15.32 | $4.61 | 567600 |
| 2026-06-16 | 14.28 | $4.88 | 396600 |
| 2026-06-15 | 13.88 | $4.80 | 368000 |
| 2026-06-12 | 13.45 | $4.93 | 426673 |
| 2026-06-11 | 13.54 | $4.96 | 301200 |
| 2026-06-10 | 13.71 | $4.97 | 254649 |
| 2026-06-09 | 13.98 | $4.97 | 401610 |
| 2026-06-08 | 14.06 | $4.81 | 427700 |
| 2026-06-05 | 14.15 | $4.99 | 369500 |
| 2026-06-04 | 14.71 | $5.05 | 575434 |
| 2026-06-03 | 15.34 | $4.89 | 462100 |
| 2026-06-02 | 15.97 | $5.03 | 436929 |
| 2026-06-01 | 16.78 | $4.93 | 407700 |
| 2026-05-29 | 17.15 | $4.94 | 316900 |
| 2026-05-28 | 17.71 | $4.98 | 302250 |
| 2026-05-27 | 18.29 | $4.92 | 300541 |
| 2026-05-26 | 18.82 | $4.87 | 353008 |
| 2026-05-22 | 19.06 | $4.78 | 318919 |
| 2026-05-21 | 19.31 | $4.88 | 517500 |
| 2026-05-20 | 19.57 | $4.80 | 563125 |
| 2026-05-19 | 19.45 | $4.69 | 355100 |
| 2026-05-18 | 18.34 | $4.64 | 382500 |
| 2026-05-15 | 17.23 | $4.60 | 372517 |
| 2026-05-14 | 16.05 | $4.72 | 381801 |
| 2026-05-13 | 15.13 | $4.76 | 618628 |
| 2026-05-12 | 14.21 | $4.86 | 601239 |
| 2026-05-11 | 13.43 | $4.86 | 598403 |
| 2026-05-08 | 12.75 | $5.14 | 527400 |
| 2026-05-07 | 12.65 | $5.05 | 517161 |
| 2026-05-06 | 12.41 | $5.22 | 389001 |
| 2026-05-05 | 12.98 | $5.20 | 341504 |
| 2026-05-04 | 13.43 | $5.24 | 289300 |
| 2026-05-01 | 13.86 | $5.29 | 307244 |
| 2026-04-30 | 14.32 | $5.23 | 257207 |
| 2026-04-29 | 14.95 | $5.18 | 356506 |
| 2026-04-28 | 15.58 | $5.34 | 287800 |
| 2026-04-27 | 15.27 | $5.33 | 299100 |
| 2026-04-24 | 14.98 | $5.26 | 370700 |
| 2026-04-23 | 14.95 | $5.20 | 323600 |
| 2026-04-22 | 15.02 | $5.33 | 294100 |
| 2026-04-21 | 14.27 | $5.29 | 269100 |
| 2026-04-20 | 13.47 | $5.38 | 280043 |
| 2026-04-17 | 12.78 | $5.30 | 430820 |
| 2026-04-16 | 12.12 | $5.15 | 344291 |
| 2026-04-15 | 11.78 | $5.27 | 446268 |
| 2026-04-14 | 11.33 | $5.17 | 339748 |
| 2026-04-13 | 11.15 | $5.09 | 288429 |
| 2026-04-10 | 11.25 | $5.02 | 339836 |
| 2026-04-09 | 11.60 | $5.02 | 344918 |
| 2026-04-08 | 11.96 | $4.93 | 232419 |
| 2026-04-07 | 12.44 | $4.78 | 475400 |
| 2026-04-06 | 12.31 | $4.78 | 306000 |
| 2026-04-02 | 12.36 | $4.76 | 496348 |
| 2026-04-01 | 12.07 | $4.72 | 532344 |
| 2026-03-31 | 11.84 | $4.80 | 551300 |
| 2026-03-30 | 11.88 | $4.85 | 749706 |
| 2026-03-27 | 12.00 | $4.76 | 542980 |
| 2026-03-26 | 11.99 | $4.87 | 312600 |
| 2026-03-25 | 12.19 | $4.84 | 302100 |
| 2026-03-24 | 12.14 | $4.73 | 341400 |
| 2026-03-23 | 11.87 | $4.82 | 573300 |
| 2026-03-20 | 11.75 | $4.70 | 830236 |
| 2026-03-19 | 11.35 | $4.83 | 328936 |
| 2026-03-18 | 11.19 | $4.80 | 476100 |
| 2026-03-17 | 11.11 | $4.88 | 396885 |
| 2026-03-16 | 11.28 | $4.84 | 372019 |
| 2026-03-13 | 11.43 | $4.86 | 578648 |
| 2026-03-12 | 11.59 | $4.96 | 304000 |
| 2026-03-11 | 12.03 | $5.03 | 325963 |
| 2026-03-10 | 12.57 | $5.05 | 364721 |
| 2026-03-09 | 13.10 | $5.06 | 577700 |
| 2026-03-06 | 13.73 | $5.13 | 442337 |
| 2026-03-05 | 13.79 | $5.21 | 354200 |
| 2026-03-04 | 13.39 | $5.21 | 346900 |
| 2026-03-03 | 12.98 | $5.16 | 399149 |
| 2026-03-02 | 12.82 | $5.20 | 773000 |
| 2026-02-27 | 12.66 | $5.02 | 460500 |
| 2026-02-26 | 12.98 | $5.12 | 322300 |
| 2026-02-25 | 13.22 | $5.09 | 273553 |
| 2026-02-24 | 13.67 | $5.02 | 443700 |
| 2026-02-23 | 14.35 | $4.96 | 578159 |
| 2026-02-20 | 14.85 | $5.10 | 408749 |
| 2026-02-19 | 15.09 | $5.12 | 378800 |
| 2026-02-18 | 15.42 | $5.15 | 531670 |
| 2026-02-17 | 15.58 | $5.21 | 537005 |
| 2026-02-13 | 15.75 | $5.17 | 828900 |
| 2026-02-12 | 15.78 | $5.28 | 479737 |
| 2026-02-11 | 15.46 | $5.57 | 1.1M |
| 2026-02-10 | 14.24 | $5.71 | 2.1M |
| 2026-02-09 | 12.95 | $5.11 | 582423 |
| 2026-02-06 | 13.42 | $5.20 | 535600 |
| 2026-02-05 | 13.83 | $5.12 | 538800 |
| 2026-02-04 | 14.01 | $5.33 | 381156 |
| 2026-02-03 | 13.70 | $5.24 | 501900 |
| 2026-02-02 | 13.38 | $5.22 | 771124 |
| 2026-01-30 | 13.04 | $5.21 | 864800 |
| 2026-01-29 | 13.09 | $5.19 | 638800 |
| 2026-01-28 | 13.19 | $4.96 | 785600 |
| 2026-01-27 | 13.79 | $4.91 | 320500 |
| 2026-01-26 | 13.97 | $4.81 | 277200 |
| 2026-01-23 | 14.02 | $4.85 | 443900 |
| 2026-01-22 | 14.25 | $4.86 | 412344 |
| 2026-01-21 | 14.66 | $4.94 | 409900 |
| 2026-01-20 | 14.98 | $4.90 | 536600 |
| 2026-01-16 | 15.52 | $5.11 | 437750 |
| 2026-01-15 | 15.98 | $5.09 | 680401 |
| 2026-01-14 | 16.53 | $4.97 | 462020 |
| 2026-01-13 | 17.07 | $4.91 | 646200 |
| 2026-01-12 | 17.63 | $4.97 | 417000 |
| 2026-01-09 | 18.56 | $5.01 | 547700 |
| 2026-01-08 | 19.53 | $4.84 | 535501 |
| 2026-01-07 | 19.92 | $4.71 | 710771 |
| 2026-01-06 | 19.82 | $4.69 | 546035 |
| 2026-01-05 | 19.19 | $4.66 | 826394 |
| 2026-01-02 | 18.64 | $4.73 | 560303 |
| 2025-12-31 | 18.27 | $4.78 | 1.1M |
| 2025-12-30 | 18.01 | $4.94 | 790246 |
| 2025-12-29 | 18.38 | $4.99 | 503800 |
| 2025-12-26 | 19.06 | $5.04 | 355000 |
| 2025-12-24 | 19.99 | $5.09 | 416300 |
| 2025-12-23 | 20.96 | $5.09 | 515114 |
| 2025-12-22 | 21.85 | $5.24 | 661613 |
| 2025-12-19 | 22.16 | $5.32 | 1.3M |
| 2025-12-18 | 22.01 | $5.35 | 632526 |
| 2025-12-17 | 21.80 | $5.35 | 705316 |
| 2025-12-16 | 21.60 | $5.37 | 711800 |
| 2025-12-15 | 20.72 | $5.42 | 1.5M |
| 2025-12-12 | 19.80 | $5.21 | 353852 |
| 2025-12-11 | 19.63 | $5.20 | 374354 |
| 2025-12-10 | 19.57 | $5.20 | 408200 |
| 2025-12-09 | 19.51 | $5.19 | 282300 |
| 2025-12-08 | 19.70 | $5.13 | 398191 |
| 2025-12-05 | 19.94 | $5.10 | 462600 |
| 2025-12-04 | 19.83 | $5.15 | 398615 |
| 2025-12-03 | 19.50 | $5.30 | 476600 |
| 2025-12-02 | 18.81 | $5.21 | 385140 |
| 2025-12-01 | 18.29 | $5.24 | 364700 |
| 2025-11-28 | 17.75 | $5.30 | 284100 |
| 2025-11-26 | 16.96 | $5.24 | 484547 |
| 2025-11-25 | 16.13 | $5.25 | 644619 |
| 2025-11-24 | 15.31 | $4.98 | 404795 |
| 2025-11-21 | 15.35 | $4.97 | 397500 |
| 2025-11-20 | 15.39 | $4.78 | 366911 |
| 2025-11-19 | 15.62 | $4.86 | 351098 |
| 2025-11-18 | 15.42 | $4.90 | 474901 |
| 2025-11-17 | 15.21 | $4.86 | 448300 |
| 2025-11-14 | 14.31 | $4.93 | 526408 |
| 2025-11-13 | 13.36 | $4.87 | 437200 |
| 2025-11-12 | 12.31 | $4.91 | 421910 |
| 2025-11-11 | 11.26 | $4.91 | 493428 |
| 2025-11-10 | 10.20 | $4.76 | 948904 |
| 2025-11-07 | 9.09 | $5.06 | 1.4M |
| 2025-11-06 | 7.92 | $4.49 | 319544 |
| 2025-11-05 | 8.15 | $4.62 | 363700 |
| 2025-11-04 | 8.39 | $4.39 | 346100 |
| 2025-11-03 | 8.16 | $4.39 | 331900 |
| 2025-10-31 | 7.87 | $4.46 | 341800 |
| 2025-10-30 | 7.61 | $4.41 | 215111 |
| 2025-10-29 | 7.47 | $4.43 | 334200 |
| 2025-10-28 | 7.37 | $4.51 | 320645 |
| 2025-10-27 | 7.63 | $4.63 | 260231 |
| 2025-10-24 | 7.83 | $4.64 | 352078 |
| 2025-10-23 | 7.79 | $4.69 | 376400 |
| 2025-10-22 | 7.85 | $4.70 | 287515 |
| 2025-10-21 | 7.98 | $4.61 | 256545 |
| 2025-10-20 | 8.27 | $4.62 | 367100 |
| 2025-10-17 | 8.69 | $4.48 | 264415 |
| 2025-10-16 | 8.72 | $4.48 | 403400 |
| 2025-10-15 | 8.96 | $4.64 | 501000 |
| 2025-10-14 | 9.04 | $4.62 | 384019 |
| 2025-10-13 | 9.48 | $4.46 | 250160 |
| 2025-10-10 | 9.13 | $4.41 | 348349 |
| 2025-10-09 | 8.75 | $4.43 | 473723 |
| 2025-10-08 | 8.36 | $4.54 | 202600 |
| 2025-10-07 | 8.42 | $4.58 | 399600 |
| 2025-10-06 | 8.68 | $4.60 | 414900 |
| 2025-10-03 | 8.95 | $4.68 | 267833 |
| 2025-10-02 | 9.37 | $4.60 | 371153 |
| 2025-10-01 | 9.13 | $4.51 | 345500 |
| 2025-09-30 | 8.57 | $4.51 | 848500 |
| 2025-09-29 | 7.98 | $4.75 | 641900 |
| 2025-09-26 | 8.16 | $4.77 | 378348 |
| 2025-09-25 | 8.42 | $4.75 | 250800 |
| 2025-09-24 | 8.82 | $4.78 | 377200 |
| 2025-09-23 | 9.11 | $4.77 | 249127 |
| 2025-09-22 | 9.59 | $4.77 | 390400 |
| 2025-09-19 | 10.05 | $4.80 | 716936 |
| 2025-09-18 | 10.37 | $4.83 | 356516 |
| 2025-09-17 | 10.70 | $4.79 | 296250 |
| 2025-09-16 | 11.05 | $4.78 | 313700 |
| 2025-09-15 | 11.55 | $4.83 | 292602 |
| 2025-09-12 | 12.09 | $4.83 | 226002 |
| 2025-09-11 | 12.72 | $4.81 | 319802 |
| 2025-09-10 | 13.21 | $4.85 | 312276 |
| 2025-09-09 | 13.59 | $4.86 | 336300 |
| 2025-09-08 | 13.95 | $4.93 | 798514 |
| 2025-09-05 | 14.12 | $5.13 | 594800 |
| 2025-09-04 | 13.84 | $5.02 | 568100 |
| 2025-09-03 | 13.71 | $4.90 | 456930 |
| 2025-09-02 | 14.02 | $4.69 | 679604 |
| 2025-08-29 | 14.66 | $4.72 | 347004 |
| 2025-08-28 | 15.38 | $4.67 | 399700 |
| 2025-08-27 | 15.95 | $4.63 | 301900 |
| 2025-08-26 | 16.54 | $4.60 | 235980 |
| 2025-08-25 | 16.99 | $4.55 | 288200 |
| 2025-08-22 | 17.56 | $4.66 | 668100 |
| 2025-08-21 | 18.15 | $4.36 | 369710 |
| 2025-08-20 | 17.99 | $4.51 | 261249 |
| 2025-08-19 | 18.17 | $4.46 | 288300 |
| 2025-08-18 | 18.17 | $4.38 | 553328 |
| 2025-08-15 | 18.17 | $4.50 | 291734 |
| 2025-08-14 | 18.61 | $4.52 | 387834 |
| 2025-08-13 | 18.93 | $4.53 | 438600 |
| 2025-08-12 | 19.27 | $4.40 | 751659 |
| 2025-08-11 | 19.23 | $4.16 | 528100 |
| 2025-08-08 | 18.80 | $4.33 | 508837 |
| 2025-08-07 | 18.91 | $4.45 | 729515 |
| 2025-08-06 | 18.94 | $4.14 | 750700 |
| 2025-08-05 | 17.65 | $4.16 | 1.1M |
| 2025-08-04 | 16.28 | $4.52 | 304330 |
| 2025-08-01 | 15.93 | $4.44 | 686480 |
| 2025-07-31 | 15.33 | $4.47 | 345300 |
| 2025-07-30 | 15.01 | $4.49 | 321400 |
| 2025-07-29 | 14.74 | $4.59 | 273100 |
| 2025-07-28 | 14.77 | $4.59 | 294900 |
| 2025-07-25 | 14.88 | $4.66 | 216506 |
| 2025-07-24 | 14.79 | $4.59 | 249219 |
| 2025-07-23 | 14.84 | $4.61 | 377300 |
| 2025-07-22 | 14.80 | $4.55 | 370125 |
| 2025-07-21 | 14.51 | $4.48 | 447228 |
| 2025-07-18 | 14.11 | $4.43 | 524346 |
| 2025-07-17 | 13.49 | $4.51 | 390000 |
| 2025-07-16 | 13.18 | $4.54 | 448666 |
| 2025-07-15 | 12.84 | $4.65 | 541873 |
| 2025-07-14 | 13.08 | $4.72 | 319400 |
| 2025-07-11 | 13.56 | $4.74 | 343504 |
| 2025-07-10 | 14.06 | $4.84 | 254500 |
| 2025-07-09 | 14.70 | $4.81 | 352236 |
| 2025-07-08 | 15.29 | $4.74 | 430125 |
| 2025-07-07 | 15.88 | $4.70 | 497942 |
| 2025-07-03 | 16.50 | $4.94 | 200000 |
| 2025-07-02 | 16.72 | $4.92 | 372900 |
| 2025-07-01 | 17.09 | $4.80 | 424445 |
| 2025-06-30 | 17.70 | $4.77 | 545721 |
| 2025-06-27 | 18.52 | $4.93 | 691717 |
| 2025-06-26 | 18.75 | $5.00 | 511900 |
| 2025-06-25 | 18.70 | $4.94 | 383417 |
| 2025-06-24 | 18.56 | $4.99 | 510517 |
| 2025-06-23 | 18.40 | $4.93 | 367727 |
| 2025-06-20 | 18.75 | $4.85 | 1.1M |
| 2025-06-18 | 18.90 | $4.83 | 476800 |
| 2025-06-17 | 19.05 | $4.81 | 580213 |
| 2025-06-16 | 19.44 | $4.85 | 574442 |
| 2025-06-13 | 19.50 | $4.92 | 433634 |
| 2025-06-12 | 19.20 | $5.07 | 328548 |
| 2025-06-11 | 18.65 | $5.05 | 461525 |
| 2025-06-10 | 18.06 | $4.94 | 393479 |
| 2025-06-09 | 17.76 | $4.88 | 373416 |
| 2025-06-06 | 17.56 | $4.79 | 365705 |
| 2025-06-05 | 17.73 | $4.67 | 332307 |
| 2025-06-04 | 18.10 | $4.68 | 366800 |
| 2025-06-03 | 18.59 | $4.69 | 459400 |
| 2025-06-02 | 19.10 | $4.56 | 434137 |
| 2025-05-30 | 19.99 | $4.61 | 359600 |
| 2025-05-29 | 20.68 | $4.65 | 279503 |
| 2025-05-28 | 21.33 | $4.61 | 223432 |
| 2025-05-27 | 21.99 | $4.67 | 477900 |
| 2025-05-23 | 22.76 | $4.52 | 599200 |
| 2025-05-22 | 23.86 | $4.57 | 579231 |
| 2025-05-21 | 25.02 | $4.58 | 431215 |
| 2025-05-20 | 25.91 | $4.78 | 266687 |
| 2025-05-19 | 26.11 | $4.90 | 467200 |
| 2025-05-16 | 26.32 | $4.82 | 403212 |
| 2025-05-15 | 26.62 | $4.80 | 637800 |
| 2025-05-14 | 27.02 | $4.80 | 930742 |
| 2025-05-13 | 27.27 | $4.94 | 575700 |
| 2025-05-12 | 27.13 | $4.94 | 617674 |
| 2025-05-09 | 27.00 | $4.84 | 529216 |
| 2025-05-08 | 27.01 | $4.82 | 817105 |
| 2025-05-07 | 27.11 | $4.68 | 1.5M |
| 2025-05-06 | 27.54 | $4.12 | 460003 |
| 2025-05-05 | 28.71 | $4.17 | 347146 |
| 2025-05-02 | 29.87 | $4.14 | 418921 |
| 2025-05-01 | 31.16 | $4.08 | 386522 |
| 2025-04-30 | 32.29 | $4.07 | 430335 |
| 2025-04-29 | 33.41 | $4.02 | 769100 |
| 2025-04-28 | 34.53 | $3.92 | 454546 |
| 2025-04-25 | 35.41 | $3.83 | 392200 |
| 2025-04-24 | 35.86 | $3.82 | 234822 |
| 2025-04-23 | 36.52 | $3.77 | 440800 |
| 2025-04-22 | 37.21 | $3.89 | 747157 |
| 2025-04-21 | 37.69 | $3.56 | 557545 |
| 2025-04-17 | 36.88 | $3.60 | 802994 |
| 2025-04-16 | 36.05 | $3.50 | 633424 |
| 2025-04-15 | 35.18 | $3.66 | 847965 |
| 2025-04-14 | 34.47 | $3.68 | 783308 |
| 2025-04-11 | 33.30 | $3.56 | 743300 |
| 2025-04-10 | 31.68 | $3.65 | 772818 |
| 2025-04-09 | 30.07 | $3.83 | 1.4M |
| 2025-04-08 | 28.37 | $3.59 | 1.4M |
| 2025-04-07 | 26.81 | $3.80 | 1.1M |
| 2025-04-04 | 25.36 | $4.04 | 1.0M |
| 2025-04-03 | 24.11 | $4.26 | 758400 |
| 2025-04-02 | 23.35 | $4.46 | 565914 |
| 2025-04-01 | 23.00 | $4.54 | 746231 |
| 2025-03-31 | 22.87 | $4.63 | 547100 |
| 2025-03-28 | 22.39 | $4.70 | 818134 |
| 2025-03-27 | 22.25 | $4.78 | 493451 |
| 2025-03-26 | 22.40 | $4.77 | 549300 |
| 2025-03-25 | 22.52 | $4.76 | 356500 |
| 2025-03-24 | 22.76 | $4.81 | 500202 |
| 2025-03-21 | 23.24 | $4.90 | 830005 |
| 2025-03-20 | 23.84 | $4.92 | 417200 |
| 2025-03-19 | 24.76 | $4.96 | 351697 |
| 2025-03-18 | 25.74 | $4.94 | 442855 |
| 2025-03-17 | 26.46 | $4.96 | 346600 |
| 2025-03-14 | 27.22 | $4.85 | 525200 |
| 2025-03-13 | 27.55 | $4.70 | 654000 |
| 2025-03-12 | 27.90 | $4.76 | 415802 |
| 2025-03-11 | 27.83 | $4.72 | 499041 |
| 2025-03-10 | 27.75 | $4.81 | 458269 |
| 2025-03-07 | 27.99 | $4.92 | 342400 |
| 2025-03-06 | 28.05 | $4.78 | 366046 |
| 2025-03-05 | 27.56 | $4.73 | 415921 |
| 2025-03-04 | 26.88 | $4.77 | 662354 |
| 2025-03-03 | 26.15 | $4.70 | 892718 |
| 2025-02-28 | 25.39 | $4.89 | 674216 |
| 2025-02-27 | 24.80 | $4.79 | 685963 |
| 2025-02-26 | 23.98 | $4.86 | 343548 |
| 2025-02-25 | 23.23 | $4.88 | 621700 |
| 2025-02-24 | 22.45 | $4.90 | 695346 |
| 2025-02-21 | 21.72 | $4.96 | 753400 |
| 2025-02-20 | 20.95 | $4.99 | 697398 |
| 2025-02-19 | 20.27 | $5.10 | 925143 |
| 2025-02-18 | 19.43 | $5.05 | 1.3M |
| 2025-02-14 | 18.60 | $5.07 | 955801 |
| 2025-02-13 | 17.87 | $5.08 | 1.8M |
| 2025-02-12 | 17.11 | $5.35 | 2.4M |
| 2025-02-11 | 16.50 | $6.09 | 713538 |
| 2025-02-10 | 17.29 | $5.95 | 592300 |
| 2025-02-07 | 17.95 | $5.97 | 443334 |
| 2025-02-06 | 18.62 | $5.98 | 355700 |
| 2025-02-05 | 19.33 | $5.86 | 428500 |
| 2025-02-04 | 19.94 | $5.85 | 407837 |
| 2025-02-03 | 20.44 | $5.68 | 631900 |
| 2025-01-31 | 20.44 | $5.66 | 468600 |
| 2025-01-30 | 20.70 | $5.75 | 423000 |
| 2025-01-29 | 21.19 | $5.64 | 551100 |
| 2025-01-28 | 21.42 | $5.70 | 418541 |
| 2025-01-27 | 21.95 | $5.83 | 376903 |
| 2025-01-24 | 22.55 | $5.75 | 335900 |
| 2025-01-23 | 22.98 | $5.68 | 421149 |
| 2025-01-22 | 23.30 | $5.73 | 412951 |
| 2025-01-21 | 23.74 | $5.92 | 464676 |
| 2025-01-17 | 24.53 | $5.93 | 504836 |
| 2025-01-16 | 25.36 | $5.81 | 385300 |
| 2025-01-15 | 25.83 | $5.67 | 679304 |
| 2025-01-14 | 26.32 | $5.64 | 671200 |
| 2025-01-13 | 26.08 | $5.43 | 480400 |
| 2025-01-10 | 25.11 | $5.44 | 884006 |
| 2025-01-08 | 24.12 | $5.71 | 630516 |
| 2025-01-07 | 23.58 | $5.91 | 463944 |
| 2025-01-06 | 23.33 | $6.08 | 557800 |
| 2025-01-03 | 23.50 | $6.18 | 495237 |
| 2025-01-02 | 23.65 | $5.95 | 591795 |
| 2024-12-31 | 23.13 | $5.89 | 827070 |
| 2024-12-30 | 22.23 | $6.03 | 1.2M |
| 2024-12-27 | 21.60 | $6.11 | 843400 |
| 2024-12-26 | 21.16 | $6.22 | 719447 |
| 2024-12-24 | 20.80 | $6.31 | 321400 |
| 2024-12-23 | 20.61 | $6.23 | 708083 |
| 2024-12-20 | 20.42 | $6.39 | 3.7M |
| 2024-12-19 | 20.22 | $6.12 | 872130 |
| 2024-12-18 | 19.67 | $6.21 | 1.3M |
| 2024-12-17 | 19.25 | $6.57 | 1.3M |
| 2024-12-16 | 19.48 | $6.83 | 1.3M |
| 2024-12-13 | 20.37 | $7.19 | 380275 |
| 2024-12-12 | 20.45 | $7.17 | 491700 |
| 2024-12-11 | 20.26 | $7.13 | 232556 |
| 2024-12-10 | 20.27 | $7.13 | 317555 |
| 2024-12-09 | 20.36 | $7.11 | 307100 |
| 2024-12-06 | 20.41 | $7.06 | 250301 |
| 2024-12-05 | 20.66 | $6.98 | 309584 |
| 2024-12-04 | 20.93 | $7.08 | 288016 |
| 2024-12-03 | 21.35 | $7.03 | 406801 |
| 2024-12-02 | 21.79 | $7.08 | 458533 |
| 2024-11-29 | 22.19 | $7.22 | 179200 |
| 2024-11-27 | 21.72 | $7.29 | 546545 |
| 2024-11-26 | 21.06 | $7.22 | 354280 |
| 2024-11-25 | 20.83 | $7.29 | 532628 |
| 2024-11-22 | 20.43 | $7.12 | 252200 |
| 2024-11-21 | 20.22 | $7.16 | 475050 |
| 2024-11-20 | 20.10 | $7.10 | 300508 |
| 2024-11-19 | 20.17 | $7.13 | 321200 |
| 2024-11-18 | 20.24 | $6.98 | 423918 |
| 2024-11-15 | 20.59 | $6.90 | 351339 |
| 2024-11-14 | 20.90 | $6.99 | 437712 |
| 2024-11-13 | 20.98 | $7.12 | 335300 |
| 2024-11-12 | 20.83 | $6.99 | 382428 |
| 2024-11-11 | 20.69 | $7.21 | 459900 |
| 2024-11-08 | 20.20 | $7.24 | 719320 |
| 2024-11-07 | 19.68 | $7.15 | 1.3M |
| 2024-11-06 | 19.27 | $6.49 | 625000 |
| 2024-11-05 | 19.89 | $6.32 | 378100 |
| 2024-11-04 | 19.37 | $6.30 | 511297 |
| 2024-11-01 | 18.89 | $6.33 | 394611 |
| 2024-10-31 | 18.49 | $6.35 | 444127 |
| 2024-10-30 | 18.19 | $6.47 | 281233 |
| 2024-10-29 | 17.98 | $6.41 | 412333 |
| 2024-10-28 | 17.63 | $6.46 | 298344 |
| 2024-10-25 | 17.51 | $6.45 | 275220 |
| 2024-10-24 | 17.38 | $6.59 | 274147 |
| 2024-10-23 | 17.00 | $6.55 | 398640 |
| 2024-10-22 | 16.60 | $6.56 | 258800 |
| 2024-10-21 | 16.46 | $6.58 | 384301 |
| 2024-10-18 | 16.30 | $6.71 | 281800 |
| 2024-10-17 | 16.45 | $6.67 | 378900 |
| 2024-10-16 | 16.61 | $6.79 | 400400 |
| 2024-10-15 | 16.83 | $6.61 | 594642 |
| 2024-10-14 | 16.79 | $6.60 | 530756 |
| 2024-10-11 | 16.41 | $6.47 | 528808 |
| 2024-10-10 | 15.65 | $6.49 | 424413 |
| 2024-10-09 | 14.94 | $6.56 | 336100 |
| 2024-10-08 | 14.42 | $6.64 | 371858 |
| 2024-10-07 | 13.90 | $6.63 | 505682 |
| 2024-10-04 | 13.45 | $6.79 | 439253 |
| 2024-10-03 | 13.08 | $6.75 | 408747 |
| 2024-10-02 | 12.56 | $6.70 | 551299 |
| 2024-10-01 | 12.13 | $6.80 | 765455 |
| 2024-09-30 | 11.72 | $7.00 | 1.0M |
| 2024-09-27 | 11.87 | $7.31 | 550213 |
| 2024-09-26 | 12.19 | $7.31 | 352700 |
| 2024-09-25 | 12.72 | $7.17 | 560200 |
| 2024-09-24 | 13.27 | $7.36 | 336100 |
| 2024-09-23 | 13.87 | $7.31 | 302814 |
| 2024-09-20 | 14.34 | $7.37 | 1.3M |
| 2024-09-19 | 14.83 | $7.81 | 380620 |
| 2024-09-18 | 13.94 | $7.66 | 326066 |
| 2024-09-17 | 13.19 | $7.60 | 441200 |
| 2024-09-16 | 12.51 | $7.60 | 465100 |
| 2024-09-13 | 11.92 | $7.54 | 420300 |
| 2024-09-12 | 11.50 | $7.24 | 333331 |
| 2024-09-11 | 11.84 | $7.01 | 387000 |
| 2024-09-10 | 12.13 | $7.06 | 338419 |
| 2024-09-09 | 12.59 | $7.01 | 398800 |
| 2024-09-06 | 13.05 | $7.00 | 491500 |
| 2024-09-05 | 13.40 | $6.96 | 396138 |
| 2024-09-04 | 13.85 | $6.94 | 596964 |
| 2024-09-03 | 14.17 | $7.06 | 576700 |
| 2024-08-30 | 14.62 | $7.06 | 288485 |
| 2024-08-29 | 15.36 | $7.14 | 342229 |
| 2024-08-28 | 16.14 | $7.09 | 266716 |
| 2024-08-27 | 16.80 | $7.08 | 322692 |
| 2024-08-26 | 17.59 | $7.15 | 302100 |
| 2024-08-23 | 18.43 | $7.02 | 411500 |
| 2024-08-22 | 19.00 | $6.82 | 268860 |
| 2024-08-21 | 19.02 | $6.87 | 246828 |
| 2024-08-20 | 19.04 | $6.82 | 241898 |
| 2024-08-19 | 19.12 | $6.94 | 278888 |
| 2024-08-16 | 19.27 | $6.84 | 476000 |
| 2024-08-15 | 19.18 | $6.80 | 428450 |
| 2024-08-14 | 19.28 | $6.75 | 457150 |
| 2024-08-13 | 19.39 | $6.84 | 381807 |
| 2024-08-12 | 19.36 | $6.63 | 604080 |
| 2024-08-09 | 19.12 | $6.79 | 505200 |
| 2024-08-08 | 19.04 | $6.85 | 653500 |
| 2024-08-07 | 19.04 | $6.87 | 607000 |
| 2024-08-06 | 19.19 | $6.75 | 1.0M |
| 2024-08-05 | 18.79 | $6.96 | 907758 |
| 2024-08-02 | 18.58 | $7.39 | 422442 |
| 2024-08-01 | 19.26 | $7.61 | 430422 |
| 2024-07-31 | 19.54 | $7.73 | 384017 |
| 2024-07-30 | 19.17 | $7.81 | 395117 |
| 2024-07-29 | 18.91 | $7.68 | 382500 |
| 2024-07-26 | 18.63 | $7.74 | 330419 |
| 2024-07-25 | 18.48 | $7.57 | 366624 |
| 2024-07-24 | 18.45 | $7.41 | 565431 |
| 2024-07-23 | 18.41 | $7.92 | 631835 |
| 2024-07-22 | 17.51 | $7.66 | 350800 |
| 2024-07-19 | 17.11 | $7.61 | 407324 |
| 2024-07-18 | 16.52 | $7.63 | 640739 |
| 2024-07-17 | 15.89 | $7.60 | 805899 |
| 2024-07-16 | 15.47 | $7.58 | 588977 |
| 2024-07-15 | 15.24 | $7.42 | 576358 |
| 2024-07-12 | 15.28 | $7.29 | 480000 |
| 2024-07-11 | 15.14 | $7.27 | 720694 |
| 2024-07-10 | 15.47 | $6.93 | 415142 |
| 2024-07-09 | 15.89 | $6.83 | 347800 |
| 2024-07-08 | 15.79 | $6.76 | 394800 |
| 2024-07-05 | 15.45 | $6.65 | 529360 |
| 2024-07-03 | 15.01 | $6.74 | 205924 |
| 2024-07-02 | 14.90 | $6.70 | 346640 |
| 2024-07-01 | 14.64 | $6.53 | 559000 |
| 2024-06-28 | 14.36 | $6.65 | 1.1M |
| 2024-06-27 | 13.77 | $6.67 | 1.3M |
| 2024-06-26 | 13.50 | $7.10 | 435801 |
| 2024-06-25 | 14.10 | $7.01 | 458027 |
| 2024-06-24 | 14.45 | $7.13 | 364753 |
| 2024-06-21 | 14.55 | $7.18 | 1.1M |
| 2024-06-20 | 14.60 | $7.21 | 333058 |
| 2024-06-18 | 14.66 | $7.16 | 300171 |
| 2024-06-17 | 14.53 | $7.22 | 305056 |
| 2024-06-14 | 14.50 | $7.08 | 359300 |
| 2024-06-13 | 14.70 | $7.13 | 238100 |
| 2024-06-12 | 14.83 | $7.13 | 626622 |
| 2024-06-11 | 14.97 | $6.93 | 380649 |
| 2024-06-10 | 15.52 | $7.02 | 329198 |
| 2024-06-07 | 16.10 | $7.01 | 463000 |
| 2024-06-06 | 16.85 | $7.05 | 280400 |
| 2024-06-05 | 17.35 | $7.07 | 323435 |
| 2024-06-04 | 17.87 | $7.04 | 375154 |
| 2024-06-03 | 18.36 | $7.12 | 634600 |
| 2024-05-31 | 18.83 | $6.96 | 1.8M |
| 2024-05-30 | 19.64 | $6.79 | 634209 |
| 2024-05-29 | 20.26 | $6.47 | 799700 |
| 2024-05-28 | 19.91 | $6.53 | 697114 |
| 2024-05-24 | 19.64 | $6.55 | 636566 |
| 2024-05-23 | 19.49 | $6.66 | 717600 |
| 2024-05-22 | 19.56 | $6.96 | 495300 |
| 2024-05-21 | 20.55 | $6.96 | 438899 |
| 2024-05-20 | 21.37 | $6.93 | 553236 |
| 2024-05-17 | 22.19 | $6.82 | 351640 |
| 2024-05-16 | 22.69 | $6.83 | 405209 |
| 2024-05-15 | 23.17 | $6.78 | 590131 |
| 2024-05-14 | 23.69 | $6.91 | 551706 |
| 2024-05-13 | 24.00 | $6.73 | 720101 |
| 2024-05-10 | 24.33 | $6.91 | 577817 |
| 2024-05-09 | 24.90 | $6.78 | 796400 |
| 2024-05-08 | 25.26 | $6.89 | 420500 |
| 2024-05-07 | 26.15 | $6.85 | 512558 |
| 2024-05-06 | 27.23 | $6.93 | 375774 |
| 2024-05-03 | 28.59 | $6.92 | 487994 |
| 2024-05-02 | 30.02 | $6.99 | 475279 |
| 2024-05-01 | 31.11 | $6.93 | 362018 |
| 2024-04-30 | 32.26 | $6.79 | 503100 |
| 2024-04-29 | 33.19 | $7.00 | 813518 |
| 2024-04-26 | 34.32 | $6.85 | 298934 |
| 2024-04-25 | 34.97 | $6.77 | 668524 |
| 2024-04-24 | 35.64 | $6.93 | 523500 |
| 2024-04-23 | 36.18 | $6.81 | 395937 |
| 2024-04-22 | 36.45 | $6.66 | 416100 |
| 2024-04-19 | 36.32 | $6.56 | 484053 |
| 2024-04-18 | 35.78 | $6.41 | 880200 |
| 2024-04-17 | 35.01 | $6.43 | 831000 |
| 2024-04-16 | 34.27 | $6.52 | 977363 |
| 2024-04-15 | 33.59 | $6.74 | 844800 |
| 2024-04-12 | 33.07 | $7.02 | 452026 |
| 2024-04-11 | 32.95 | $7.07 | 530000 |
| 2024-04-10 | 32.77 | $6.94 | 1.1M |
| 2024-04-09 | 32.52 | $7.24 | 541829 |
| 2024-04-08 | 32.75 | $7.15 | 449400 |
| 2024-04-05 | 32.90 | $7.16 | 487053 |
| 2024-04-04 | 32.94 | $7.19 | 351000 |
| 2024-04-03 | 33.05 | $7.18 | 416428 |
| 2024-04-02 | 32.95 | $7.15 | 502800 |
| 2024-04-01 | 32.85 | $7.25 | 565976 |
| 2024-03-28 | 32.93 | $7.45 | 679843 |
| 2024-03-27 | 33.20 | $7.37 | 708906 |
| 2024-03-26 | 33.18 | $7.50 | 764400 |
| 2024-03-25 | 33.48 | $7.78 | 473000 |
| 2024-03-22 | 34.14 | $7.66 | 601681 |
| 2024-03-21 | 34.71 | $7.78 | 502900 |
| 2024-03-20 | 35.47 | $7.76 | 513000 |
| 2024-03-19 | 36.14 | $7.55 | 485305 |
| 2024-03-18 | 36.35 | $7.60 | 585500 |
| 2024-03-15 | 36.67 | $7.71 | 1.3M |
| 2024-03-14 | 37.01 | $7.55 | 447531 |
| 2024-03-13 | 37.19 | $7.70 | 509380 |
| 2024-03-12 | 37.60 | $7.72 | 430415 |
| 2024-03-11 | 37.81 | $7.65 | 469214 |
| 2024-03-08 | 37.93 | $7.55 | 478349 |
| 2024-03-07 | 38.03 | $7.43 | 584700 |
| 2024-03-06 | 37.80 | $7.39 | 684269 |
| 2024-03-05 | 37.42 | $7.38 | 1.1M |
| 2024-03-04 | 37.03 | $7.46 | 1.5M |
| 2024-03-01 | 36.70 | $7.76 | 1.1M |
| 2024-02-29 | 36.35 | $7.54 | 1.2M |
| 2024-02-28 | 35.51 | $7.21 | 826627 |
| 2024-02-27 | 34.08 | $7.27 | 1.0M |
| 2024-02-26 | 32.60 | $7.24 | 2.0M |
| 2024-02-23 | 31.05 | $7.59 | 1.6M |
| 2024-02-22 | 29.61 | $7.65 | 2.9M |
| 2024-02-21 | 28.09 | $8.19 | 694700 |
| 2024-02-20 | 27.17 | $8.20 | 666500 |
| 2024-02-16 | 26.24 | $8.46 | 505786 |
| 2024-02-15 | 25.41 | $8.53 | 655300 |
| 2024-02-14 | 24.54 | $8.25 | 858231 |
| 2024-02-13 | 22.99 | $8.07 | 1.8M |
| 2024-02-12 | 21.37 | $8.74 | 941773 |
| 2024-02-09 | 20.20 | $8.71 | 1.2M |
| 2024-02-08 | 18.74 | $8.66 | 1.0M |
| 2024-02-07 | 17.26 | $8.77 | 1.3M |
| 2024-02-06 | 15.74 | $9.17 | 402900 |
| 2024-02-05 | 14.60 | $9.18 | 605833 |
| 2024-02-02 | 13.36 | $9.27 | 711900 |
| 2024-02-01 | 12.42 | $9.58 | 679810 |
| 2024-01-31 | 11.55 | $9.51 | 723118 |
| 2024-01-30 | 10.86 | $10.16 | 369519 |
| 2024-01-29 | 11.20 | $10.49 | 537100 |
| 2024-01-26 | 11.71 | $10.42 | 365366 |
| 2024-01-25 | 12.26 | $10.33 | 969121 |
| 2024-01-24 | 12.57 | $10.09 | 476617 |
| 2024-01-23 | 13.02 | $10.24 | 391245 |
| 2024-01-22 | 13.62 | $10.17 | 357883 |
| 2024-01-19 | 14.18 | $10.10 | 556600 |
| 2024-01-18 | 14.56 | $9.91 | 409407 |
| 2024-01-17 | 14.62 | $9.87 | 640900 |
| 2024-01-16 | 14.75 | $10.00 | 583500 |
| 2024-01-12 | 15.35 | $10.27 | 350147 |
| 2024-01-11 | 15.90 | $10.23 | 383876 |
| 2024-01-10 | 16.53 | $10.30 | 398762 |
| 2024-01-09 | 17.25 | $10.12 | 337600 |
| 2024-01-08 | 17.87 | $10.23 | 419328 |
| 2024-01-05 | 18.51 | $10.06 | 376629 |
| 2024-01-04 | 19.16 | $10.02 | 359278 |
| 2024-01-03 | 19.63 | $9.97 | 477100 |
| 2024-01-02 | 20.11 | $10.24 | 675800 |
| 2023-12-29 | 21.07 | $10.36 | 564141 |
| 2023-12-28 | 22.03 | $10.65 | 494232 |
| 2023-12-27 | 22.47 | $11.17 | 541816 |
| 2023-12-26 | 21.72 | $11.17 | 353700 |
| 2023-12-22 | 20.97 | $10.98 | 552487 |
| 2023-12-21 | 20.20 | $11.08 | 519018 |
| 2023-12-20 | 19.55 | $10.80 | 523502 |
| 2023-12-19 | 18.86 | $10.94 | 489200 |
| 2023-12-18 | 18.42 | $10.67 | 588253 |
| 2023-12-15 | 18.11 | $10.71 | 1.9M |
| 2023-12-14 | 17.77 | $10.97 | 856848 |
| 2023-12-13 | 16.91 | $10.72 | 717300 |
| 2023-12-12 | 16.43 | $10.38 | 608658 |
| 2023-12-11 | 16.29 | $10.37 | 659852 |
| 2023-12-08 | 16.35 | $10.12 | 291782 |
| 2023-12-07 | 16.84 | $10.00 | 371200 |
| 2023-12-06 | 17.69 | $9.72 | 621747 |
| 2023-12-05 | 18.57 | $10.08 | 445047 |
| 2023-12-04 | 18.78 | $10.29 | 424126 |
| 2023-12-01 | 18.44 | $10.34 | 499200 |
| 2023-11-30 | 18.13 | $10.05 | 397132 |
| 2023-11-29 | 18.18 | $10.00 | 352600 |
| 2023-11-28 | 18.20 | $9.88 | 228071 |
| 2023-11-27 | 18.64 | $9.90 | 277548 |
| 2023-11-24 | 18.88 | $9.95 | 116711 |
| 2023-11-22 | 18.93 | $9.97 | 222317 |
| 2023-11-21 | 18.95 | $9.93 | 328200 |
| 2023-11-20 | 18.98 | $10.11 | 488400 |
| 2023-11-17 | 18.89 | $10.00 | 351993 |
| 2023-11-16 | 18.95 | $9.85 | 462122 |
| 2023-11-15 | 19.01 | $10.25 | 474900 |
| 2023-11-14 | 18.70 | $10.09 | 508900 |
| 2023-11-13 | 18.60 | $9.50 | 341000 |
| 2023-11-10 | 19.45 | $9.57 | 412800 |
| 2023-11-09 | 20.10 | $9.58 | 289500 |
| 2023-11-08 | 20.76 | $9.73 | 240161 |
| 2023-11-07 | 21.54 | $9.80 | 385848 |
| 2023-11-06 | 22.27 | $9.74 | 371300 |
| 2023-11-03 | 22.87 | $9.97 | 784900 |
| 2023-11-02 | 23.32 | $9.68 | 655721 |
| 2023-11-01 | 24.44 | $9.20 | 356098 |
| 2023-10-31 | 24.56 | $9.17 | 518500 |
| 2023-10-30 | 24.54 | $8.95 | 379554 |
| 2023-10-27 | 24.08 | $8.89 | 411600 |
| 2023-10-26 | 23.60 | $9.05 | 736300 |
| 2023-10-25 | 23.33 | $8.89 | 699938 |
| 2023-10-24 | 22.67 | $9.09 | 396800 |
| 2023-10-23 | 22.33 | $9.06 | 642300 |
| 2023-10-20 | 22.03 | $9.24 | 749000 |
| 2023-10-19 | 21.84 | $9.18 | 385218 |
| 2023-10-18 | 21.72 | $9.43 | 462800 |
| 2023-10-17 | 21.91 | $9.68 | 522000 |
| 2023-10-16 | 22.55 | $9.59 | 636827 |
| 2023-10-13 | 22.96 | $9.27 | 441416 |
| 2023-10-12 | 23.35 | $9.44 | 396716 |
| 2023-10-11 | 23.43 | $9.48 | 362132 |
| 2023-10-10 | 23.52 | $9.28 | 335500 |
| 2023-10-09 | 23.17 | $9.20 | 360409 |
| 2023-10-06 | 22.53 | $9.06 | 350617 |
| 2023-10-05 | 21.85 | $9.08 | 466932 |
| 2023-10-04 | 20.86 | $8.86 | 433802 |
| 2023-10-03 | 19.25 | $8.88 | 655501 |
| 2023-10-02 | 17.68 | $9.18 | 674436 |
| 2023-09-29 | 16.46 | $9.52 | 526257 |
| 2023-09-28 | 15.65 | $9.51 | 657351 |
| 2023-09-27 | 14.37 | $9.70 | 630100 |
| 2023-09-26 | 13.55 | $9.71 | 476742 |
| 2023-09-25 | 12.93 | $9.89 | 385551 |
| 2023-09-22 | 12.57 | $9.98 | 428912 |
| 2023-09-21 | 12.27 | $9.88 | 554267 |
| 2023-09-20 | 11.96 | $10.36 | 378900 |
| 2023-09-19 | 12.25 | $10.45 | 393127 |
| 2023-09-18 | 12.34 | $10.42 | 466421 |
| 2023-09-15 | 12.55 | $10.49 | 681430 |
| 2023-09-14 | 12.83 | $10.38 | 338000 |
| 2023-09-13 | 13.25 | $10.30 | 431032 |
| 2023-09-12 | 13.78 | $10.44 | 378400 |
| 2023-09-11 | 13.98 | $10.49 | 331729 |
| 2023-09-08 | 14.29 | $10.41 | 258840 |
| 2023-09-07 | 14.67 | $10.36 | 398800 |
| 2023-09-06 | 15.31 | $10.29 | 374000 |
| 2023-09-05 | 15.99 | $10.35 | 375400 |
| 2023-09-01 | 16.58 | $10.36 | 451317 |
| 2023-08-31 | 17.15 | $10.35 | 489374 |
| 2023-08-30 | 17.88 | $10.42 | 549500 |
| 2023-08-29 | 18.73 | $10.33 | 408122 |
| 2023-08-28 | 19.50 | $10.06 | 411400 |
| 2023-08-25 | 19.75 | $9.83 | 317136 |
| 2023-08-24 | 19.59 | $9.82 | 328600 |
| 2023-08-23 | 19.53 | $9.87 | 331174 |
| 2023-08-22 | 19.19 | $9.64 | 486911 |
| 2023-08-21 | 18.57 | $9.71 | 751312 |
| 2023-08-18 | 17.75 | $9.67 | 798900 |
| 2023-08-17 | 16.83 | $9.84 | 443009 |
| 2023-08-16 | 16.45 | $9.86 | 385200 |
| 2023-08-15 | 16.20 | $9.96 | 712200 |
| 2023-08-14 | 16.01 | $10.29 | 346614 |
| 2023-08-11 | 16.58 | $10.46 | 320300 |
| 2023-08-10 | 17.39 | $10.44 | 357800 |
| 2023-08-09 | 18.26 | $10.49 | 437940 |
| 2023-08-08 | 19.03 | $10.59 | 427825 |
| 2023-08-07 | 19.91 | $10.69 | 528100 |
| 2023-08-04 | 20.43 | $10.59 | 442800 |
| 2023-08-03 | 21.04 | $10.58 | 997742 |
| 2023-08-02 | 21.68 | $10.37 | 1.1M |
| 2023-08-01 | 22.75 | $10.43 | 687910 |
| 2023-07-31 | 23.22 | $10.66 | 425612 |
| 2023-07-28 | 23.26 | $10.69 | 457200 |
| 2023-07-27 | 23.45 | $10.47 | 376840 |
| 2023-07-26 | 23.74 | $10.66 | 483900 |
| 2023-07-25 | 23.83 | $10.48 | 485600 |
| 2023-07-24 | 24.01 | $10.60 | 630846 |
| 2023-07-21 | 23.95 | $10.63 | 367400 |
| 2023-07-20 | 23.71 | $10.82 | 665812 |
| 2023-07-19 | 23.30 | $11.00 | 710176 |
| 2023-07-18 | 22.29 | $10.97 | 896547 |
| 2023-07-17 | 21.49 | $10.70 | 566098 |
| 2023-07-14 | 21.05 | $10.62 | 412140 |
| 2023-07-13 | 20.69 | $10.65 | 653259 |
| 2023-07-12 | 20.31 | $10.42 | 1.2M |
| 2023-07-11 | 19.91 | $10.60 | 348400 |
| 2023-07-10 | 19.86 | $10.43 | 567200 |
| 2023-07-07 | 20.10 | $10.17 | 556833 |
| 2023-07-06 | 20.65 | $9.96 | 847091 |
| 2023-07-05 | 21.63 | $10.13 | 686911 |
| 2023-07-03 | 22.07 | $10.13 | 356821 |
| 2023-06-30 | 22.65 | $10.15 | 532049 |
| 2023-06-29 | 23.02 | $10.13 | 734600 |
| 2023-06-28 | 23.49 | $10.41 | 621918 |
| 2023-06-27 | 23.19 | $10.38 | 634916 |
| 2023-06-26 | 22.90 | $10.24 | 679200 |
| 2023-06-23 | 22.79 | $9.96 | 961032 |
| 2023-06-22 | 23.01 | $10.13 | 561714 |
| 2023-06-21 | 22.88 | $10.25 | 638100 |
| 2023-06-20 | 22.74 | $10.16 | 522337 |
| 2023-06-16 | 22.77 | $10.12 | 882600 |
| 2023-06-15 | 22.73 | $10.14 | 712833 |
| 2023-06-14 | 22.89 | $10.03 | 759837 |
| 2023-06-13 | 23.06 | $10.20 | 519147 |
| 2023-06-12 | 22.83 | $10.13 | 615478 |
| 2023-06-09 | 22.80 | $9.96 | 344627 |
| 2023-06-08 | 22.98 | $10.00 | 642576 |
| 2023-06-07 | 23.17 | $10.00 | 715720 |
| 2023-06-06 | 23.25 | $9.76 | 635147 |
| 2023-06-05 | 23.59 | $9.51 | 540048 |
| 2023-06-02 | 24.34 | $9.59 | 824000 |
| 2023-06-01 | 25.13 | $9.28 | 579400 |
| 2023-05-31 | 26.44 | $9.19 | 1.1M |
| 2023-05-30 | 27.80 | $9.33 | 591475 |
| 2023-05-26 | 28.92 | $9.20 | 448213 |
| 2023-05-25 | 30.34 | $8.91 | 810629 |
| 2023-05-24 | 31.71 | $9.08 | 462600 |
| 2023-05-23 | 33.34 | $9.24 | 588014 |
| 2023-05-22 | 34.98 | $9.11 | 543524 |
| 2023-05-19 | 36.33 | $8.78 | 533401 |
| 2023-05-18 | 37.45 | $8.87 | 654638 |
| 2023-05-17 | 38.41 | $8.82 | 890700 |
| 2023-05-16 | 39.43 | $8.44 | 682385 |
| 2023-05-15 | 39.84 | $8.54 | 583655 |
| 2023-05-12 | 40.27 | $8.33 | 548861 |
| 2023-05-11 | 40.12 | $8.25 | 843734 |
| 2023-05-10 | 39.95 | $8.18 | 605949 |
| 2023-05-09 | 39.78 | $8.13 | 603815 |
| 2023-05-08 | 39.44 | $8.17 | 674928 |
| 2023-05-05 | 39.07 | $8.05 | 919100 |
| 2023-05-04 | 38.45 | $7.76 | 999338 |
| 2023-05-03 | 37.75 | $8.18 | 1.2M |
| 2023-05-02 | 37.13 | $7.87 | 2.3M |
| 2023-05-01 | 36.49 | $8.53 | 1.2M |
| 2023-04-28 | 36.66 | $8.61 | 609200 |
| 2023-04-27 | 36.75 | $8.44 | 608559 |
| 2023-04-26 | 36.35 | $8.19 | 1.1M |
| 2023-04-25 | 35.84 | $8.17 | 1.2M |
| 2023-04-24 | 35.25 | $8.64 | 944535 |
| 2023-04-21 | 34.85 | $8.86 | 386700 |
| 2023-04-20 | 34.78 | $8.95 | 442035 |
| 2023-04-19 | 34.84 | $9.10 | 870279 |
| 2023-04-18 | 34.90 | $8.78 | 845500 |
| 2023-04-17 | 34.54 | $8.95 | 670571 |
| 2023-04-14 | 34.16 | $8.66 | 640308 |
| 2023-04-13 | 33.80 | $8.71 | 887023 |
| 2023-04-12 | 33.13 | $8.67 | 587415 |
| 2023-04-11 | 32.61 | $8.62 | 1.4M |
| 2023-04-10 | 31.95 | $8.54 | 2.5M |
| 2023-04-06 | 31.27 | $9.13 | 475300 |
| 2023-04-05 | 31.26 | $9.18 | 559703 |
| 2023-04-04 | 31.25 | $9.14 | 611103 |
| 2023-04-03 | 31.19 | $9.10 | 710400 |
| 2023-03-31 | 31.17 | $9.09 | 775300 |
| 2023-03-30 | 30.73 | $8.93 | 753230 |
| 2023-03-29 | 29.96 | $9.15 | 671500 |
| 2023-03-28 | 29.33 | $8.99 | 737747 |
| 2023-03-27 | 28.62 | $9.00 | 996831 |
| 2023-03-24 | 27.88 | $8.88 | 882921 |
| 2023-03-23 | 26.68 | $8.62 | 1.1M |
| 2023-03-22 | 25.51 | $8.91 | 1.0M |
| 2023-03-21 | 24.50 | $9.28 | 797645 |
| 2023-03-20 | 23.62 | $8.98 | 1.0M |
| 2023-03-17 | 22.31 | $8.83 | 1.2M |
| 2023-03-16 | 20.92 | $9.15 | 1.2M |
| 2023-03-15 | 19.46 | $9.12 | 1.5M |
| 2023-03-14 | 17.99 | $9.67 | 1.0M |
| 2023-03-13 | 16.94 | $9.66 | 1.2M |
| 2023-03-10 | 15.31 | $9.80 | 1.2M |
| 2023-03-09 | 13.94 | $10.24 | 1.1M |
| 2023-03-08 | 12.87 | $10.58 | 1.9M |
| 2023-03-07 | 11.95 | $11.21 | 617141 |
| 2023-03-06 | 11.83 | $11.60 | 570918 |
| 2023-03-03 | 12.41 | $11.55 | 584300 |
| 2023-03-02 | 12.66 | $11.25 | 990267 |
| 2023-03-01 | 12.28 | $11.20 | 969205 |
| 2023-02-28 | 11.89 | $11.31 | 663400 |
| 2023-02-27 | 11.75 | $11.26 | 602700 |
| 2023-02-24 | 11.60 | $11.53 | 512803 |
| 2023-02-23 | 11.57 | $11.55 | 625800 |
| 2023-02-22 | 11.61 | $11.50 | 1.2M |
| 2023-02-21 | 11.66 | $11.33 | 1.2M |
| 2023-02-17 | 11.70 | $11.67 | 1.4M |
| 2023-02-16 | 12.06 | $11.73 | 1.6M |
| 2023-02-15 | 12.44 | $12.08 | 1.2M |
| 2023-02-14 | 12.86 | $11.89 | 531730 |
| 2023-02-13 | 13.47 | $11.97 | 515200 |
| 2023-02-10 | 14.13 | $11.77 | 551607 |
| 2023-02-09 | 14.66 | $11.41 | 881726 |
| 2023-02-08 | 15.21 | $11.86 | 446400 |
| 2023-02-07 | 15.61 | $12.22 | 898100 |
| 2023-02-06 | 15.84 | $12.14 | 383328 |
| 2023-02-03 | 15.83 | $12.45 | 638849 |
| 2023-02-02 | 15.36 | $12.58 | 736000 |
| 2023-02-01 | 14.51 | $12.47 | 634200 |
| 2023-01-31 | 13.72 | $12.28 | 657400 |
| 2023-01-30 | 13.26 | $11.91 | 477900 |
| 2023-01-27 | 12.95 | $12.21 | 441132 |
| 2023-01-26 | 12.59 | $11.93 | 397900 |
| 2023-01-25 | 12.33 | $11.97 | 342498 |
| 2023-01-24 | 12.21 | $11.90 | 425637 |
| 2023-01-23 | 11.90 | $11.92 | 535916 |
| 2023-01-20 | 11.66 | $11.72 | 375400 |
| 2023-01-19 | 11.65 | $11.46 | 434500 |
| 2023-01-18 | 11.83 | $11.59 | 703131 |
| 2023-01-17 | 11.70 | $11.70 | 836000 |
| 2023-01-13 | 11.61 | $11.57 | 733285 |
| 2023-01-12 | 11.85 | $11.31 | 1.0M |
| 2023-01-11 | 12.38 | $11.06 | 542800 |
| 2023-01-10 | 12.90 | $10.95 | 501201 |
| 2023-01-09 | 13.27 | $10.98 | 1.1M |
| 2023-01-06 | 13.75 | $10.81 | 675900 |
| 2023-01-05 | 14.01 | $10.70 | 457179 |
| 2023-01-04 | 14.31 | $10.85 | 821600 |
| 2023-01-03 | 14.71 | $10.76 | 974300 |
| 2022-12-30 | 14.79 | $10.29 | 1.1M |
| 2022-12-29 | 14.32 | $10.10 | 926313 |
| 2022-12-28 | 13.49 | $10.18 | 1.5M |
| 2022-12-27 | 12.84 | $11.00 | 552000 |
| 2022-12-23 | 12.79 | $10.94 | 550025 |
| 2022-12-22 | 12.54 | $10.78 | 515735 |
| 2022-12-21 | 12.18 | $10.98 | 741325 |
| 2022-12-20 | 12.07 | $10.72 | 569754 |
| 2022-12-19 | 11.62 | $10.95 | 566400 |
| 2022-12-16 | 11.35 | $11.07 | 747700 |
| 2022-12-15 | 11.19 | $11.35 | 618685 |
| 2022-12-14 | 11.33 | $11.74 | 784400 |
| 2022-12-13 | 11.88 | $11.87 | 1.3M |
| 2022-12-12 | 12.35 | $11.56 | 622908 |
| 2022-12-09 | 12.23 | $11.31 | 471034 |
| 2022-12-08 | 11.85 | $11.16 | 456172 |
| 2022-12-07 | 11.61 | $11.35 | 920726 |
| 2022-12-06 | 11.28 | $11.17 | 1.4M |
| 2022-12-05 | 10.93 | $11.56 | 731501 |
| 2022-12-02 | 11.04 | $12.11 | 529640 |
| 2022-12-01 | 11.59 | $12.21 | 620100 |
| 2022-11-30 | 11.80 | $12.46 | 753712 |
| 2022-11-29 | 12.41 | $12.30 | 464560 |
| 2022-11-28 | 12.92 | $12.42 | 561711 |
| 2022-11-25 | 13.09 | $12.51 | 211600 |
| 2022-11-23 | 13.28 | $12.38 | 472236 |
| 2022-11-22 | 13.74 | $12.19 | 358801 |
| 2022-11-21 | 14.43 | $12.02 | 474737 |
| 2022-11-18 | 14.98 | $11.77 | 594600 |
| 2022-11-17 | 15.43 | $11.72 | 490300 |
| 2022-11-16 | 15.73 | $11.99 | 389328 |
| 2022-11-15 | 16.49 | $12.23 | 414300 |
| 2022-11-14 | 17.13 | $12.14 | 441548 |
| 2022-11-11 | 17.87 | $12.39 | 367502 |
| 2022-11-10 | 18.52 | $12.30 | 532500 |
| 2022-11-09 | 19.45 | $11.71 | 322331 |
| 2022-11-08 | 19.95 | $11.86 | 551760 |
| 2022-11-07 | 20.56 | $12.06 | 476500 |
| 2022-11-04 | 21.15 | $11.94 | 564475 |
| 2022-11-03 | 21.56 | $11.47 | 1.2M |
| 2022-11-02 | 21.96 | $12.04 | 772792 |
| 2022-11-01 | 22.84 | $12.46 | 540318 |
| 2022-10-31 | 23.27 | $12.34 | 657500 |
| 2022-10-28 | 23.81 | $12.31 | 535400 |
| 2022-10-27 | 24.60 | $11.89 | 880218 |
| 2022-10-26 | 25.56 | $11.76 | 505551 |
| 2022-10-25 | 26.82 | $11.78 | 645839 |
| 2022-10-24 | 28.11 | $11.23 | 522659 |
| 2022-10-21 | 28.61 | $11.08 | 395110 |
| 2022-10-20 | 28.88 | $10.93 | 681035 |
| 2022-10-19 | 29.19 | $11.21 | 566445 |
| 2022-10-18 | 29.73 | $11.27 | 645506 |
| 2022-10-17 | 30.40 | $11.24 | 911724 |
| 2022-10-14 | 30.65 | $10.83 | 711836 |
| 2022-10-13 | 30.90 | $11.20 | 866600 |
| 2022-10-12 | 30.99 | $10.78 | 661339 |
| 2022-10-11 | 30.54 | $10.75 | 799829 |
| 2022-10-10 | 30.04 | $10.32 | 513100 |
| 2022-10-07 | 29.27 | $10.55 | 712611 |
| 2022-10-06 | 28.54 | $10.68 | 901400 |
| 2022-10-05 | 27.89 | $10.86 | 738607 |
| 2022-10-04 | 27.21 | $11.44 | 1.3M |
| 2022-10-03 | 26.72 | $10.68 | 1.1M |
| 2022-09-30 | 24.91 | $10.45 | 1.5M |
| 2022-09-29 | 23.09 | $10.23 | 1.1M |
| 2022-09-28 | 21.17 | $11.15 | 725924 |
| 2022-09-27 | 19.68 | $11.00 | 869300 |
| 2022-09-26 | 18.11 | $11.02 | 928000 |
| 2022-09-23 | 16.46 | $11.72 | 770320 |
| 2022-09-22 | 15.20 | $12.19 | 532221 |
| 2022-09-21 | 14.46 | $12.70 | 492300 |
| 2022-09-20 | 14.35 | $12.72 | 331640 |
| 2022-09-19 | 13.93 | $12.95 | 551100 |
| 2022-09-16 | 13.49 | $12.69 | 1.8M |
| 2022-09-15 | 13.27 | $13.06 | 495017 |
| 2022-09-14 | 13.61 | $13.26 | 430100 |
| 2022-09-13 | 13.86 | $13.08 | 565627 |
| 2022-09-12 | 14.11 | $13.57 | 301500 |
| 2022-09-09 | 14.58 | $13.42 | 411700 |
| 2022-09-08 | 15.35 | $13.01 | 359306 |
| 2022-09-07 | 15.35 | $13.08 | 541100 |
| 2022-09-06 | 15.35 | $12.91 | 564800 |
| 2022-09-02 | 15.36 | $12.93 | 457600 |
| 2022-09-01 | 15.62 | $12.92 | 607703 |
| 2022-08-31 | 15.41 | $13.19 | 511000 |
| 2022-08-30 | 15.84 | $13.20 | 668568 |
| 2022-08-29 | 16.47 | $13.69 | 602100 |
| 2022-08-26 | 16.82 | $13.67 | 345270 |
| 2022-08-25 | 16.91 | $13.89 | 353742 |
| 2022-08-24 | 17.07 | $13.59 | 429500 |
| 2022-08-23 | 17.65 | $13.56 | 445300 |
| 2022-08-22 | 18.31 | $13.43 | 482988 |
| 2022-08-19 | 19.00 | $13.73 | 457619 |
| 2022-08-18 | 19.30 | $13.81 | 225805 |
| 2022-08-17 | 19.24 | $13.72 | 366000 |
| 2022-08-16 | 19.24 | $13.90 | 303000 |
| 2022-08-15 | 19.00 | $13.84 | 255500 |
| 2022-08-12 | 18.93 | $13.81 | 302916 |
| 2022-08-11 | 18.90 | $13.69 | 296000 |
| 2022-08-10 | 18.94 | $13.73 | 583900 |
| 2022-08-09 | 19.03 | $13.52 | 358013 |
| 2022-08-08 | 19.29 | $13.60 | 366200 |
| 2022-08-05 | 19.43 | $13.36 | 335100 |
| 2022-08-04 | 20.02 | $13.42 | 367336 |
| 2022-08-03 | 20.63 | $13.36 | 566222 |
| 2022-08-02 | 21.32 | $13.20 | 678135 |
| 2022-08-01 | 22.05 | $13.80 | 677400 |
| 2022-07-29 | 22.32 | $13.70 | 818560 |
| 2022-07-28 | 22.34 | $13.86 | 458193 |
| 2022-07-27 | 22.50 | $13.47 | 389108 |
| 2022-07-26 | 23.16 | $13.16 | 302937 |
| 2022-07-25 | 24.33 | $13.06 | 815634 |
| 2022-07-22 | 25.58 | $12.95 | 625900 |
| 2022-07-21 | 26.89 | $12.99 | 840611 |
| 2022-07-20 | 28.02 | $13.01 | 526013 |
| 2022-07-19 | 29.20 | $12.85 | 947761 |
| 2022-07-18 | 30.39 | $12.46 | 733510 |
| 2022-07-15 | 31.05 | $12.50 | 754000 |
| 2022-07-14 | 31.72 | $12.32 | 512800 |
| 2022-07-13 | 31.98 | $12.48 | 833600 |
| 2022-07-12 | 32.41 | $12.42 | 715309 |
| 2022-07-11 | 32.89 | $12.38 | 474565 |
| 2022-07-08 | 33.29 | $12.54 | 600323 |
| 2022-07-07 | 33.70 | $12.41 | 414500 |
| 2022-07-06 | 34.17 | $12.32 | 639625 |
| 2022-07-05 | 34.67 | $12.50 | 796300 |
| 2022-07-01 | 35.03 | $12.65 | 732814 |
| 2022-06-30 | 35.41 | $12.23 | 739147 |
| 2022-06-29 | 35.25 | $12.18 | 765800 |
| 2022-06-28 | 35.18 | $12.79 | 973949 |
| 2022-06-27 | 35.57 | $12.94 | 862075 |
| 2022-06-24 | 36.09 | $12.90 | 1.3M |
| 2022-06-23 | 36.57 | $12.39 | 743885 |
| 2022-06-22 | 36.26 | $12.17 | 857293 |
| 2022-06-21 | 35.61 | $11.97 | 1.0M |
| 2022-06-17 | 34.80 | $11.59 | 1.1M |
| 2022-06-16 | 33.07 | $11.36 | 1.4M |
| 2022-06-15 | 31.26 | $11.97 | 1.2M |
| 2022-06-14 | 29.51 | $11.87 | 1.4M |
| 2022-06-13 | 27.71 | $12.27 | 1.6M |
| 2022-06-10 | 26.00 | $13.74 | 578741 |
| 2022-06-09 | 25.09 | $13.98 | 588026 |
| 2022-06-08 | 24.41 | $14.23 | 856400 |
| 2022-06-07 | 23.83 | $14.41 | 518148 |
| 2022-06-06 | 23.43 | $14.38 | 518400 |
| 2022-06-03 | 23.06 | $14.45 | 529500 |
| 2022-06-02 | 22.77 | $14.66 | 403016 |
| 2022-06-01 | 22.52 | $14.63 | 445200 |
| 2022-05-31 | 22.24 | $14.70 | 666532 |
| 2022-05-27 | 22.17 | $14.86 | 620714 |
| 2022-05-26 | 22.12 | $14.67 | 500200 |
| 2022-05-25 | 21.86 | $14.56 | 695517 |
| 2022-05-24 | 21.52 | $14.65 | 807037 |
| 2022-05-23 | 21.00 | $14.47 | 1.1M |
| 2022-05-20 | 20.37 | $14.10 | 1.7M |
| 2022-05-19 | 19.47 | $14.26 | 1.5M |
| 2022-05-18 | 18.71 | $14.30 | 6.6M |
| 2022-05-17 | 18.01 | $15.63 | 625700 |
| 2022-05-16 | 18.43 | $15.34 | 564602 |
| 2022-05-13 | 18.41 | $15.05 | 617200 |
| 2022-05-12 | 18.03 | $14.53 | 1.1M |
| 2022-05-11 | 16.81 | $14.78 | 663400 |
| 2022-05-10 | 16.06 | $14.90 | 588800 |
| 2022-05-09 | 15.24 | $14.74 | 766300 |
| 2022-05-06 | 14.50 | $15.40 | 554410 |
| 2022-05-05 | 14.35 | $15.35 | 677312 |
| 2022-05-04 | 14.29 | $15.69 | 563141 |
| 2022-05-03 | 14.25 | $15.34 | 511920 |
| 2022-05-02 | 13.58 | $14.74 | 762900 |
| 2022-04-29 | 12.71 | $15.07 | 429658 |
| 2022-04-28 | 12.47 | $15.42 | 421300 |
| 2022-04-27 | 12.46 | $15.26 | 598609 |
| 2022-04-26 | 12.35 | $15.28 | 649417 |
| 2022-04-25 | 12.27 | $15.73 | 829221 |
| 2022-04-22 | 12.25 | $15.74 | 516100 |
| 2022-04-21 | 12.89 | $16.20 | 554059 |
| 2022-04-20 | 12.70 | $16.30 | 490600 |
| 2022-04-19 | 12.54 | $15.87 | 577300 |
| 2022-04-18 | 12.46 | $16.30 | 534520 |
| 2022-04-14 | 11.62 | $16.30 | 523014 |
| 2022-04-13 | 10.81 | $16.19 | 486622 |
| 2022-04-12 | 10.31 | $15.89 | 423200 |
| 2022-04-11 | 10.16 | $15.76 | 641538 |
| 2022-04-08 | 10.14 | $15.50 | 366000 |
| 2022-04-07 | 10.67 | $15.25 | 543528 |
| 2022-04-06 | 11.23 | $15.58 | 433900 |
| 2022-04-05 | 11.55 | $15.51 | 587829 |
| 2022-04-04 | 11.52 | $15.70 | 460404 |
| 2022-04-01 | 11.58 | $15.73 | 425600 |
| 2022-03-31 | 11.34 | $15.52 | 702800 |
| 2022-03-30 | 11.30 | $15.08 | 402235 |
| 2022-03-29 | 11.72 | $15.73 | 646700 |
| 2022-03-28 | 11.25 | $15.45 | 884239 |
| 2022-03-25 | 10.83 | $15.43 | 405327 |
| 2022-03-24 | 10.86 | $15.24 | 373616 |
| 2022-03-23 | 11.20 | $15.16 | 265105 |
| 2022-03-22 | 11.43 | $15.29 | 317700 |
| 2022-03-21 | 11.62 | $15.10 | 596722 |
| 2022-03-18 | 11.93 | $15.03 | 562600 |
| 2022-03-17 | 12.43 | $15.09 | 345600 |
| 2022-03-16 | 13.00 | $14.96 | 396945 |
| 2022-03-15 | 13.44 | $14.78 | 305400 |
| 2022-03-14 | 13.83 | $14.82 | 348803 |
| 2022-03-11 | 14.25 | $14.89 | 268129 |
| 2022-03-10 | 14.87 | $14.78 | 326335 |
| 2022-03-09 | 15.23 | $14.79 | 473443 |
| 2022-03-08 | 16.02 | $14.77 | 432200 |
| 2022-03-07 | 16.68 | $14.65 | 472600 |
| 2022-03-04 | 17.38 | $14.88 | 352540 |
| 2022-03-03 | 18.01 | $14.84 | 317100 |
| 2022-03-02 | 18.75 | $14.84 | 456628 |
| 2022-03-01 | 19.44 | $14.58 | 711400 |
| 2022-02-28 | 19.91 | $14.65 | 635000 |
| 2022-02-25 | 20.38 | $14.30 | 398400 |
| 2022-02-24 | 20.30 | $14.11 | 776065 |
| 2022-02-23 | 19.85 | $13.89 | 644744 |
| 2022-02-22 | 19.77 | $14.14 | 710106 |
| 2022-02-18 | 19.93 | $14.64 | 433240 |
| 2022-02-17 | 20.89 | $14.61 | 418746 |
| 2022-02-16 | 21.90 | $14.64 | 356100 |
| 2022-02-15 | 22.72 | $14.60 | 520400 |
| 2022-02-14 | 23.59 | $14.10 | 513820 |
| 2022-02-11 | 23.26 | $14.06 | 678600 |
| 2022-02-10 | 22.93 | $14.13 | 1.1M |
| 2022-02-09 | 22.66 | $14.32 | 851822 |
| 2022-02-08 | 22.61 | $14.33 | 764200 |
| 2022-02-07 | 22.36 | $14.24 | 488700 |
| 2022-02-04 | 22.18 | $14.42 | 879642 |
| 2022-02-03 | 21.89 | $14.37 | 636300 |
| 2022-02-02 | 21.88 | $14.64 | 459400 |
| 2022-02-01 | 22.00 | $14.55 | 445426 |
| 2022-01-31 | 22.14 | $14.69 | 329035 |
| 2022-01-28 | 22.28 | $14.53 | 588340 |
| 2022-01-27 | 22.10 | $14.40 | 441633 |
| 2022-01-26 | 22.13 | $14.42 | 576100 |
| 2022-01-25 | 22.15 | $14.47 | 861200 |
| 2022-01-24 | 21.77 | $14.20 | 1.3M |
| 2022-01-21 | 20.74 | $14.22 | 678400 |
| 2022-01-20 | 20.33 | $14.32 | 466100 |
| 2022-01-19 | 20.13 | $14.57 | 511725 |
| 2022-01-18 | 20.27 | $14.89 | 346041 |
| 2022-01-14 | 20.94 | $15.02 | 359600 |
| 2022-01-13 | 21.61 | $15.03 | 368143 |
| 2022-01-12 | 22.63 | $15.04 | 436800 |
| 2022-01-11 | 23.50 | $14.96 | 371500 |
| 2022-01-10 | 24.33 | $14.90 | 493105 |
| 2022-01-07 | 24.99 | $14.75 | 245349 |
| 2022-01-06 | 25.49 | $14.65 | 439817 |
| 2022-01-05 | 25.91 | $14.59 | 344900 |
| 2022-01-04 | 26.36 | $14.75 | 474595 |
| 2022-01-03 | 27.04 | $14.75 | 457950 |
| 2021-12-31 | 27.57 | $14.54 | 585037 |
| 2021-12-30 | 27.56 | $14.48 | 424564 |
| 2021-12-29 | 27.64 | $14.91 | 442838 |
| 2021-12-28 | 28.12 | $14.90 | 463547 |
| 2021-12-27 | 28.77 | $14.98 | 631909 |
| 2021-12-23 | 29.20 | $14.75 | 306800 |
| 2021-12-22 | 29.80 | $14.70 | 450836 |
| 2021-12-21 | 30.18 | $14.48 | 580814 |
| 2021-12-20 | 30.17 | $13.86 | 947900 |
| 2021-12-17 | 28.81 | $14.07 | 2.7M |
| 2021-12-16 | 27.69 | $14.06 | 810737 |
| 2021-12-15 | 26.61 | $14.23 | 647900 |
| 2021-12-14 | 25.22 | $14.20 | 627102 |
| 2021-12-13 | 24.06 | $14.36 | 857300 |
| 2021-12-10 | 22.88 | $14.69 | 364900 |
| 2021-12-09 | 22.10 | $15.00 | 312241 |
| 2021-12-08 | 21.70 | $15.12 | 374200 |
| 2021-12-07 | 21.58 | $15.19 | 304900 |
| 2021-12-06 | 21.57 | $15.14 | 312141 |
| 2021-12-03 | 21.43 | $14.82 | 410518 |
| 2021-12-02 | 20.73 | $15.04 | 432700 |
| 2021-12-01 | 20.00 | $14.55 | 584419 |
| 2021-11-30 | 19.22 | $14.72 | 705530 |
| 2021-11-29 | 18.41 | $15.12 | 473219 |
| 2021-11-26 | 18.25 | $15.13 | 496217 |
| 2021-11-24 | 17.92 | $15.45 | 263600 |
| 2021-11-23 | 18.58 | $15.48 | 281800 |
| 2021-11-22 | 19.42 | $15.51 | 372400 |
| 2021-11-19 | 20.31 | $15.42 | 278604 |
| 2021-11-18 | 20.86 | $15.51 | 285546 |
| 2021-11-17 | 21.64 | $15.50 | 386200 |
| 2021-11-16 | 22.52 | $15.70 | 451317 |
| 2021-11-15 | 23.26 | $15.98 | 484132 |
| 2021-11-12 | 23.31 | $15.90 | 178113 |
| 2021-11-11 | 23.68 | $16.03 | 299702 |
| 2021-11-10 | 24.07 | $15.88 | 383100 |
| 2021-11-09 | 24.54 | $15.89 | 329061 |
| 2021-11-08 | 25.14 | $15.87 | 411000 |
| 2021-11-05 | 25.77 | $15.84 | 440700 |
| 2021-11-04 | 26.72 | $15.30 | 501782 |
| 2021-11-03 | 27.97 | $15.66 | 484105 |
| 2021-11-02 | 28.38 | $15.64 | 383247 |
| 2021-11-01 | 28.99 | $15.89 | 219800 |
| 2021-10-29 | 29.20 | $15.62 | 242319 |
| 2021-10-28 | 29.76 | $15.70 | 293103 |
| 2021-10-27 | 30.32 | $15.77 | 245736 |
| 2021-10-26 | 30.37 | $15.81 | 284815 |
| 2021-10-25 | 30.18 | $15.91 | 308300 |
| 2021-10-22 | 29.99 | $15.79 | 216500 |
| 2021-10-21 | 29.82 | $15.82 | 263400 |
| 2021-10-20 | 29.70 | $15.78 | 282500 |
| 2021-10-19 | 29.62 | $15.70 | 273549 |
| 2021-10-18 | 29.42 | $15.70 | 499504 |
| 2021-10-15 | 29.29 | $15.51 | 392800 |
| 2021-10-14 | 29.16 | $15.63 | 311524 |
| 2021-10-13 | 29.15 | $15.52 | 245400 |
| 2021-10-12 | 29.49 | $15.43 | 223300 |
| 2021-10-11 | 29.85 | $15.29 | 202300 |
| 2021-10-08 | 30.40 | $15.26 | 164111 |
| 2021-10-07 | 31.08 | $15.20 | 273717 |
| 2021-10-06 | 31.79 | $15.32 | 224900 |
| 2021-10-05 | 32.71 | $15.26 | 241700 |
| 2021-10-04 | 33.56 | $15.27 | 309600 |
| 2021-10-01 | 34.31 | $15.37 | 254200 |
| 2021-09-30 | 35.29 | $15.08 | 331728 |
| 2021-09-29 | 36.41 | $15.22 | 260700 |
| 2021-09-28 | 37.60 | $15.54 | 388143 |
| 2021-09-27 | 38.05 | $15.67 | 341705 |
| 2021-09-24 | 38.38 | $15.53 | 264865 |
| 2021-09-23 | 38.97 | $15.56 | 268600 |
| 2021-09-22 | 39.57 | $15.47 | 282100 |
| 2021-09-21 | 40.28 | $15.29 | 296657 |
| 2021-09-20 | 41.19 | $15.25 | 531735 |
| 2021-09-17 | 42.30 | $15.38 | 1.6M |
| 2021-09-16 | 42.77 | $15.55 | 405438 |
| 2021-09-15 | 42.90 | $15.61 | 255203 |
| 2021-09-14 | 43.18 | $15.49 | 245618 |
| 2021-09-13 | 43.47 | $15.62 | 370831 |
| 2021-09-10 | 43.81 | $15.45 | 309444 |
| 2021-09-09 | 44.18 | $15.72 | 424241 |
| 2021-09-08 | 44.17 | $15.66 | 394000 |
| 2021-09-07 | 44.19 | $15.80 | 384500 |
| 2021-09-03 | 43.91 | $15.86 | 265600 |
| 2021-09-02 | 43.71 | $15.85 | 324932 |
| 2021-09-01 | 43.49 | $15.78 | 449004 |
| 2021-08-31 | 43.28 | $15.78 | 408800 |
| 2021-08-30 | 43.07 | $15.69 | 642400 |
| 2021-08-27 | 42.88 | $15.59 | 299444 |
| 2021-08-26 | 42.77 | $15.30 | 263701 |
| 2021-08-25 | 42.72 | $15.47 | 296725 |
| 2021-08-24 | 42.58 | $15.43 | 356300 |
| 2021-08-23 | 42.45 | $15.37 | 565800 |
| 2021-08-20 | 42.35 | $15.14 | 565227 |
| 2021-08-19 | 42.36 | $14.90 | 620300 |
| 2021-08-18 | 42.29 | $15.10 | 878314 |
| 2021-08-17 | 41.91 | $15.12 | 467124 |
| 2021-08-16 | 41.60 | $15.12 | 1.2M |
| 2021-08-13 | 41.27 | $14.81 | 244966 |
| 2021-08-12 | 41.09 | $14.67 | 369323 |
| 2021-08-11 | 40.95 | $14.72 | 277700 |
| 2021-08-10 | 40.69 | $14.79 | 399800 |
| 2021-08-09 | 40.44 | $14.57 | 363400 |
| 2021-08-06 | 40.24 | $14.63 | 267305 |
| 2021-08-05 | 39.93 | $14.56 | 375828 |
| 2021-08-04 | 39.64 | $14.40 | 453343 |
| 2021-08-03 | 39.33 | $14.52 | 575216 |
| 2021-08-02 | 39.06 | $14.62 | 1.0M |
| 2021-07-30 | 38.53 | $15.08 | 478209 |
| 2021-07-29 | 37.67 | $15.37 | 580200 |
| 2021-07-28 | 36.52 | $15.31 | 340800 |
| 2021-07-27 | 35.34 | $15.17 | 241538 |
| 2021-07-26 | 34.13 | $15.23 | 370400 |
| 2021-07-23 | 32.78 | $15.06 | 245700 |
| 2021-07-22 | 31.39 | $14.90 | 272124 |
| 2021-07-21 | 29.93 | $15.03 | 477500 |
| 2021-07-20 | 28.30 | $14.95 | 688413 |
| 2021-07-19 | 26.60 | $14.57 | 575105 |
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