Is Adamas Trust, Inc. (ADAM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Adamas Trust, Inc. (ADAM) research center and poll results.
NASDAQ : ADAM
Adamas Trust, Inc. — Technical Indicators
$8.65 USD
$0.06 (0.7%)
- Volume
- 514.86K
- Average Volume
- 861.74K
- Market Capitalization
- $777.3M
- P/E Ratio
- 7.26
- Dividend Yield
- 11.10%
- Price Target
- Year High
- $9.59
- Year Low
- $6.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.81
- Current Ratio
- $0.03
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.09
2026-07-24
Close Price
$8.65
Vol: 535200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.52
Average
9.51
Maximum
17.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.09 | $8.65 | 535200 |
| 2026-07-23 | 9.12 | $8.59 | 1.1M |
| 2026-07-22 | 9.16 | $8.79 | 658100 |
| 2026-07-21 | 9.17 | $8.85 | 708600 |
| 2026-07-20 | 9.18 | $8.83 | 668300 |
| 2026-07-17 | 9.19 | $8.98 | 849510 |
| 2026-07-16 | 9.19 | $9.22 | 892185 |
| 2026-07-15 | 9.20 | $9.25 | 801974 |
| 2026-07-14 | 9.20 | $9.15 | 736114 |
| 2026-07-13 | 9.21 | $9.06 | 660281 |
| 2026-07-10 | 9.21 | $9.19 | 607601 |
| 2026-07-09 | 9.20 | $9.18 | 695507 |
| 2026-07-08 | 9.20 | $8.98 | 946065 |
| 2026-07-07 | 9.19 | $9.12 | 732238 |
| 2026-07-06 | 9.19 | $9.17 | 790200 |
| 2026-07-02 | 9.18 | $9.14 | 598200 |
| 2026-07-01 | 9.17 | $9.28 | 993893 |
| 2026-06-30 | 9.15 | $9.38 | 880452 |
| 2026-06-29 | 9.14 | $9.44 | 918111 |
| 2026-06-26 | 9.12 | $9.51 | 2.3M |
| 2026-06-25 | 9.11 | $9.33 | 942572 |
| 2026-06-24 | 9.10 | $9.32 | 1.1M |
| 2026-06-23 | 9.09 | $9.07 | 1.1M |
| 2026-06-22 | 9.08 | $8.94 | 1.6M |
| 2026-06-18 | 9.08 | $9.13 | 1.9M |
| 2026-06-17 | 9.07 | $9.03 | 1.0M |
| 2026-06-16 | 9.05 | $9.36 | 745106 |
| 2026-06-15 | 9.02 | $9.28 | 962267 |
| 2026-06-12 | 8.99 | $9.31 | 985946 |
| 2026-06-11 | 8.98 | $9.11 | 752500 |
| 2026-06-10 | 8.97 | $8.99 | 395905 |
| 2026-06-09 | 8.96 | $9.05 | 542017 |
| 2026-06-08 | 8.94 | $8.91 | 419800 |
| 2026-06-05 | 8.94 | $8.98 | 423800 |
| 2026-06-04 | 8.92 | $9.10 | 523100 |
| 2026-06-03 | 8.91 | $8.79 | 643900 |
| 2026-06-02 | 8.90 | $9.05 | 568100 |
| 2026-06-01 | 8.88 | $9.01 | 952842 |
| 2026-05-29 | 8.88 | $9.20 | 432800 |
| 2026-05-28 | 8.87 | $9.19 | 531367 |
| 2026-05-27 | 8.80 | $9.17 | 483074 |
| 2026-05-26 | 8.74 | $9.13 | 492065 |
| 2026-05-22 | 8.69 | $8.90 | 438759 |
| 2026-05-21 | 8.64 | $8.88 | 515200 |
| 2026-05-20 | 8.59 | $8.89 | 560754 |
| 2026-05-19 | 8.54 | $8.72 | 545300 |
| 2026-05-18 | 8.50 | $8.79 | 740500 |
| 2026-05-15 | 8.45 | $8.72 | 697000 |
| 2026-05-14 | 8.41 | $8.92 | 771800 |
| 2026-05-13 | 8.35 | $8.94 | 1.2M |
| 2026-05-12 | 8.29 | $8.87 | 1.8M |
| 2026-05-11 | 8.23 | $8.66 | 550700 |
| 2026-05-08 | 8.18 | $8.83 | 461523 |
| 2026-05-07 | 8.12 | $8.72 | 706238 |
| 2026-05-06 | 8.07 | $8.83 | 664300 |
| 2026-05-05 | 8.01 | $8.61 | 662288 |
| 2026-05-04 | 7.95 | $8.70 | 907541 |
| 2026-05-01 | 7.88 | $8.89 | 1.7M |
| 2026-04-30 | 7.81 | $8.98 | 3.5M |
| 2026-04-29 | 7.73 | $7.75 | 1.0M |
| 2026-04-28 | 7.71 | $8.13 | 834698 |
| 2026-04-27 | 7.66 | $8.06 | 962252 |
| 2026-04-24 | 7.62 | $7.95 | 527809 |
| 2026-04-23 | 7.59 | $7.83 | 436750 |
| 2026-04-22 | 7.58 | $7.92 | 551516 |
| 2026-04-21 | 7.55 | $7.83 | 919881 |
| 2026-04-20 | 7.53 | $7.95 | 686000 |
| 2026-04-17 | 7.50 | $7.88 | 530600 |
| 2026-04-16 | 7.50 | $7.62 | 625433 |
| 2026-04-15 | 7.52 | $7.76 | 377600 |
| 2026-04-14 | 7.53 | $7.72 | 508200 |
| 2026-04-13 | 7.54 | $7.65 | 784489 |
| 2026-04-10 | 7.55 | $7.59 | 524554 |
| 2026-04-09 | 7.56 | $7.69 | 689905 |
| 2026-04-08 | 7.58 | $7.62 | 670708 |
| 2026-04-07 | 7.61 | $7.43 | 628394 |
| 2026-04-06 | 7.64 | $7.44 | 427131 |
| 2026-04-02 | 7.67 | $7.39 | 548837 |
| 2026-04-01 | 7.71 | $7.35 | 494200 |
| 2026-03-31 | 7.75 | $7.36 | 740900 |
| 2026-03-30 | 7.80 | $7.17 | 747085 |
| 2026-03-27 | 7.85 | $7.24 | 666444 |
| 2026-03-26 | 7.90 | $7.40 | 517421 |
| 2026-03-25 | 7.95 | $7.53 | 540241 |
| 2026-03-24 | 7.98 | $7.39 | 1.1M |
| 2026-03-23 | 8.01 | $7.48 | 1.1M |
| 2026-03-20 | 8.03 | $7.35 | 3.1M |
| 2026-03-19 | 8.07 | $7.90 | 673017 |
| 2026-03-18 | 8.09 | $7.89 | 676700 |
| 2026-03-17 | 8.10 | $7.98 | 439679 |
| 2026-03-16 | 8.11 | $7.86 | 535514 |
| 2026-03-13 | 8.12 | $7.87 | 577166 |
| 2026-03-12 | 8.13 | $7.91 | 597100 |
| 2026-03-11 | 8.13 | $8.03 | 457888 |
| 2026-03-10 | 8.13 | $8.16 | 636600 |
| 2026-03-09 | 8.12 | $8.06 | 854100 |
| 2026-03-06 | 8.12 | $7.99 | 566632 |
| 2026-03-05 | 8.11 | $8.19 | 612304 |
| 2026-03-04 | 8.11 | $8.27 | 610178 |
| 2026-03-03 | 8.09 | $8.26 | 542707 |
| 2026-03-02 | 8.08 | $8.33 | 477000 |
| 2026-02-27 | 8.06 | $8.24 | 698100 |
| 2026-02-26 | 8.07 | $8.29 | 715383 |
| 2026-02-25 | 8.08 | $8.15 | 804112 |
| 2026-02-24 | 8.09 | $8.02 | 974200 |
| 2026-02-23 | 8.10 | $7.92 | 1.0M |
| 2026-02-20 | 8.12 | $8.14 | 779732 |
| 2026-02-19 | 8.13 | $8.29 | 937008 |
| 2026-02-18 | 8.14 | $8.04 | 543813 |
| 2026-02-17 | 8.15 | $8.11 | 567756 |
| 2026-02-13 | 8.18 | $8.16 | 441557 |
| 2026-02-12 | 8.20 | $8.06 | 472860 |
| 2026-02-11 | 8.20 | $7.98 | 482347 |
| 2026-02-10 | 8.19 | $7.95 | 434421 |
| 2026-02-09 | 8.19 | $7.87 | 542636 |
| 2026-02-06 | 8.18 | $8.05 | 627600 |
| 2026-02-05 | 8.16 | $7.94 | 509928 |
| 2026-02-04 | 8.14 | $8.05 | 558976 |
| 2026-02-03 | 8.10 | $8.00 | 603300 |
| 2026-02-02 | 8.07 | $7.96 | 555507 |
| 2026-01-30 | 8.05 | $8.00 | 1.1M |
| 2026-01-29 | 8.01 | $8.42 | 604387 |
| 2026-01-28 | 7.95 | $8.44 | 1.1M |
| 2026-01-27 | 7.90 | $8.41 | 455200 |
| 2026-01-26 | 7.84 | $8.22 | 444847 |
| 2026-01-23 | 7.79 | $8.29 | 423152 |
| 2026-01-22 | 7.74 | $8.33 | 485900 |
| 2026-01-21 | 7.68 | $8.45 | 555315 |
| 2026-01-20 | 7.63 | $8.32 | 908413 |
| 2026-01-16 | 7.59 | $8.73 | 885500 |
| 2026-01-15 | 7.53 | $8.45 | 671605 |
| 2026-01-14 | 7.47 | $8.14 | 866100 |
| 2026-01-13 | 7.43 | $7.86 | 654848 |
| 2026-01-12 | 7.40 | $7.84 | 550221 |
| 2026-01-09 | 7.36 | $7.76 | 640868 |
| 2026-01-08 | 7.33 | $7.62 | 645000 |
| 2026-01-07 | 7.31 | $7.47 | 701736 |
| 2026-01-06 | 7.29 | $7.38 | 728569 |
| 2026-01-05 | 7.29 | $7.36 | 585216 |
| 2026-01-02 | 7.30 | $7.44 | 674553 |
| 2025-12-31 | 7.31 | $7.30 | 976700 |
| 2025-12-30 | 7.32 | $7.27 | 486015 |
| 2025-12-29 | 7.33 | $7.30 | 513043 |
| 2025-12-26 | 7.35 | $7.29 | 463446 |
| 2025-12-24 | 7.37 | $7.29 | 395217 |
| 2025-12-23 | 7.38 | $7.17 | 499400 |
| 2025-12-22 | 7.38 | $7.19 | 595525 |
| 2025-12-19 | 7.38 | $7.47 | 3.9M |
| 2025-12-18 | 7.36 | $7.49 | 679033 |
| 2025-12-17 | 7.33 | $7.46 | 751553 |
| 2025-12-16 | 7.30 | $7.30 | 613826 |
| 2025-12-15 | 7.29 | $7.37 | 905426 |
| 2025-12-12 | 7.28 | $7.19 | 575706 |
| 2025-12-11 | 7.27 | $7.12 | 643676 |
| 2025-12-10 | 7.27 | $7.20 | 606645 |
| 2025-12-09 | 7.27 | $7.06 | 600827 |
| 2025-12-08 | 7.27 | $7.11 | 659100 |
| 2025-12-05 | 7.26 | $7.46 | 513611 |
| 2025-12-04 | 7.23 | $7.47 | 620197 |
| 2025-12-03 | 7.21 | $7.61 | 542359 |
| 2025-12-02 | 7.17 | $7.53 | 477107 |
| 2025-12-01 | 7.12 | $7.60 | 678008 |
| 2025-11-28 | 7.08 | $7.62 | 386032 |
| 2025-11-26 | 7.03 | $7.66 | 1.3M |
| 2025-11-25 | 6.99 | $7.55 | 1.2M |
| 2025-11-24 | 6.95 | $7.21 | 407623 |
| 2025-11-21 | 6.94 | $7.16 | 655700 |
| 2025-11-20 | 6.93 | $6.95 | 472596 |
| 2025-11-19 | 6.93 | $6.91 | 830386 |
| 2025-11-18 | 6.93 | $6.97 | 366969 |
| 2025-11-17 | 6.93 | $7.03 | 412775 |
| 2025-11-14 | 6.92 | $7.15 | 441957 |
| 2025-11-13 | 6.91 | $7.07 | 370543 |
| 2025-11-12 | 6.89 | $7.09 | 439995 |
| 2025-11-11 | 6.89 | $7.19 | 616850 |
| 2025-11-10 | 6.88 | $7.03 | 353299 |
| 2025-11-07 | 6.87 | $7.00 | 484800 |
| 2025-11-06 | 6.86 | $6.89 | 465800 |
| 2025-11-05 | 6.86 | $6.90 | 447710 |
| 2025-11-04 | 6.86 | $6.80 | 551475 |
| 2025-11-03 | 6.86 | $6.70 | 715910 |
| 2025-10-31 | 6.87 | $6.67 | 981700 |
| 2025-10-30 | 6.88 | $6.58 | 1.9M |
| 2025-10-29 | 6.90 | $6.90 | 865174 |
| 2025-10-28 | 6.90 | $6.85 | 295567 |
| 2025-10-27 | 6.91 | $6.93 | 484084 |
| 2025-10-24 | 6.90 | $6.94 | 310050 |
| 2025-10-23 | 6.91 | $6.91 | 314793 |
| 2025-10-22 | 6.92 | $6.99 | 397145 |
| 2025-10-21 | 6.93 | $6.88 | 395718 |
| 2025-10-20 | 6.95 | $6.93 | 281310 |
| 2025-10-17 | 6.97 | $6.88 | 560100 |
| 2025-10-16 | 6.99 | $6.78 | 547397 |
| 2025-10-15 | 7.03 | $7.02 | 342922 |
| 2025-10-14 | 7.04 | $7.00 | 558529 |
| 2025-10-13 | 7.05 | $6.94 | 484858 |
| 2025-10-10 | 7.07 | $6.80 | 532186 |
| 2025-10-09 | 7.09 | $6.83 | 449136 |
| 2025-10-08 | 7.11 | $6.90 | 352209 |
| 2025-10-07 | 7.13 | $6.79 | 689123 |
| 2025-10-06 | 7.15 | $6.80 | 571184 |
| 2025-10-03 | 7.18 | $6.98 | 546828 |
| 2025-10-02 | 7.20 | $6.92 | 429300 |
| 2025-10-01 | 7.22 | $6.97 | 712121 |
| 2025-09-30 | 7.24 | $6.97 | 677833 |
| 2025-09-29 | 7.25 | $6.85 | 588000 |
| 2025-09-26 | 7.27 | $7.02 | 726300 |
| 2025-09-25 | 7.27 | $7.07 | 570641 |
| 2025-09-24 | 7.27 | $7.30 | 1.4M |
| 2025-09-23 | 7.26 | $7.31 | 739407 |
| 2025-09-22 | 7.25 | $7.24 | 690307 |
| 2025-09-19 | 7.25 | $7.39 | 2.8M |
| 2025-09-18 | 7.22 | $7.40 | 741632 |
| 2025-09-17 | 7.21 | $7.32 | 718900 |
| 2025-09-16 | 7.19 | $7.24 | 770766 |
| 2025-09-15 | 7.16 | $7.38 | 774718 |
| 2025-09-12 | 7.14 | $7.13 | 571200 |
| 2025-09-11 | 7.12 | $7.24 | 883409 |
| 2025-09-10 | 7.11 | $7.23 | 517736 |
| 2025-09-09 | 7.08 | $7.29 | 448168 |
| 2025-09-08 | 7.05 | $7.30 | 512700 |
| 2025-09-05 | 7.02 | $7.41 | 519349 |
| 2025-09-04 | 6.98 | $7.37 | 472856 |
| 2025-09-03 | 6.94 | $7.36 | 364125 |
| 2025-09-02 | 6.90 | $7.11 | 874036 |
| 2025-08-29 | 6.88 | $7.22 | 433700 |
| 2025-08-28 | 6.85 | $7.06 | 375657 |
| 2025-08-27 | 6.82 | $7.10 | 480300 |
| 2025-08-26 | 6.80 | $7.16 | 353400 |
| 2025-08-25 | 6.78 | $7.10 | 557300 |
| 2025-08-22 | 6.77 | $7.14 | 860900 |
| 2025-08-21 | 6.76 | $6.90 | 602200 |
| 2025-08-20 | 6.76 | $7.04 | 757100 |
| 2025-08-19 | 6.76 | $6.92 | 477100 |
| 2025-08-18 | 6.76 | $6.82 | 304900 |
| 2025-08-15 | 6.76 | $6.84 | 382300 |
| 2025-08-14 | 6.75 | $6.83 | 658700 |
| 2025-08-13 | 6.74 | $6.92 | 726300 |
| 2025-08-12 | 6.73 | $6.79 | 609400 |
| 2025-08-11 | 6.73 | $6.60 | 547900 |
| 2025-08-08 | 6.73 | $6.64 | 538300 |
| 2025-08-07 | 6.73 | $6.64 | 479200 |
| 2025-08-06 | 6.74 | $6.57 | 726600 |
| 2025-08-05 | 6.75 | $6.68 | 635500 |
| 2025-08-04 | 6.75 | $6.72 | 880200 |
| 2025-08-01 | 6.74 | $6.58 | 1.7M |
| 2025-07-31 | 6.75 | $6.33 | 1.9M |
| 2025-07-30 | 6.78 | $6.74 | 820000 |
| 2025-07-29 | 6.78 | $6.82 | 646000 |
| 2025-07-28 | 6.77 | $6.80 | 581600 |
| 2025-07-25 | 6.77 | $7.01 | 626700 |
| 2025-07-24 | 6.75 | $6.98 | 483500 |
| 2025-07-23 | 6.72 | $6.98 | 839800 |
| 2025-07-22 | 6.70 | $6.92 | 743700 |
| 2025-07-21 | 6.68 | $6.73 | 543500 |
| 2025-07-18 | 6.67 | $6.68 | 649200 |
| 2025-07-17 | 6.68 | $6.69 | 515900 |
| 2025-07-16 | 6.67 | $6.78 | 682700 |
| 2025-07-15 | 6.67 | $6.64 | 564000 |
| 2025-07-14 | 6.68 | $6.73 | 638700 |
| 2025-07-11 | 6.70 | $6.65 | 451000 |
| 2025-07-10 | 6.71 | $6.72 | 425500 |
| 2025-07-09 | 6.72 | $6.75 | 337700 |
| 2025-07-08 | 6.72 | $6.69 | 344400 |
| 2025-07-07 | 6.73 | $6.63 | 506900 |
| 2025-07-03 | 6.73 | $6.82 | 278100 |
| 2025-07-02 | 6.72 | $6.82 | 427300 |
| 2025-07-01 | 6.70 | $6.76 | 598800 |
| 2025-06-30 | 6.69 | $6.70 | 571600 |
| 2025-06-27 | 6.68 | $6.65 | 1.1M |
| 2025-06-26 | 6.68 | $6.63 | 661500 |
| 2025-06-25 | 6.68 | $6.46 | 481400 |
| 2025-06-24 | 6.68 | $6.53 | 651400 |
| 2025-06-23 | 6.68 | $6.46 | 956500 |
| 2025-06-20 | 6.68 | $6.68 | 2.1M |
| 2025-06-18 | 6.67 | $6.72 | 773300 |
| 2025-06-17 | 6.69 | $6.65 | 730400 |
| 2025-06-16 | 6.70 | $6.78 | 707900 |
| 2025-06-13 | 6.72 | $6.85 | 629700 |
| 2025-06-12 | 6.74 | $6.96 | 492300 |
| 2025-06-11 | 6.74 | $6.91 | 535200 |
| 2025-06-10 | 6.74 | $6.96 | 512000 |
| 2025-06-09 | 6.72 | $6.81 | 438400 |
| 2025-06-06 | 6.71 | $6.77 | 523000 |
| 2025-06-05 | 6.70 | $6.66 | 723700 |
| 2025-06-04 | 6.69 | $6.59 | 424900 |
| 2025-06-03 | 6.69 | $6.55 | 464000 |
| 2025-06-02 | 6.69 | $6.42 | 793000 |
| 2025-05-30 | 6.70 | $6.53 | 567900 |
| 2025-05-29 | 6.69 | $6.69 | 347500 |
| 2025-05-28 | 6.65 | $6.59 | 467000 |
| 2025-05-27 | 6.62 | $6.53 | 449800 |
| 2025-05-23 | 6.58 | $6.42 | 521000 |
| 2025-05-22 | 6.54 | $6.46 | 829900 |
| 2025-05-21 | 6.49 | $6.51 | 715200 |
| 2025-05-20 | 6.45 | $7.06 | 472900 |
| 2025-05-19 | 6.37 | $7.02 | 467800 |
| 2025-05-16 | 6.29 | $7.12 | 721300 |
| 2025-05-15 | 6.20 | $7.19 | 1.1M |
| 2025-05-14 | 6.11 | $6.99 | 1.4M |
| 2025-05-13 | 6.03 | $6.84 | 869000 |
| 2025-05-12 | 5.96 | $6.74 | 1.1M |
| 2025-05-09 | 5.89 | $6.51 | 662100 |
| 2025-05-08 | 5.83 | $6.58 | 663300 |
| 2025-05-07 | 5.79 | $6.55 | 777100 |
| 2025-05-06 | 5.73 | $6.44 | 702700 |
| 2025-05-05 | 5.68 | $6.60 | 652700 |
| 2025-05-02 | 5.64 | $6.65 | 1.5M |
| 2025-05-01 | 5.63 | $6.35 | 1.8M |
| 2025-04-30 | 5.64 | $5.87 | 939500 |
| 2025-04-29 | 5.67 | $5.87 | 789100 |
| 2025-04-28 | 5.70 | $5.75 | 855300 |
| 2025-04-25 | 5.74 | $5.64 | 618500 |
| 2025-04-24 | 5.79 | $5.59 | 512100 |
| 2025-04-23 | 5.84 | $5.55 | 588500 |
| 2025-04-22 | 5.90 | $5.56 | 590800 |
| 2025-04-21 | 5.96 | $5.34 | 573200 |
| 2025-04-17 | 6.03 | $5.43 | 511400 |
| 2025-04-16 | 6.11 | $5.33 | 642600 |
| 2025-04-15 | 6.18 | $5.44 | 827100 |
| 2025-04-14 | 6.25 | $5.45 | 871000 |
| 2025-04-11 | 6.32 | $5.33 | 786600 |
| 2025-04-10 | 6.40 | $5.32 | 903700 |
| 2025-04-09 | 6.46 | $5.66 | 2.0M |
| 2025-04-08 | 6.51 | $5.38 | 1.1M |
| 2025-04-07 | 6.58 | $5.49 | 1.5M |
| 2025-04-04 | 6.64 | $5.88 | 1.0M |
| 2025-04-03 | 6.70 | $6.35 | 846500 |
| 2025-04-02 | 6.72 | $6.48 | 439900 |
| 2025-04-01 | 6.74 | $6.49 | 663700 |
| 2025-03-31 | 6.76 | $6.49 | 974400 |
| 2025-03-28 | 6.77 | $6.50 | 600600 |
| 2025-03-27 | 6.80 | $6.65 | 342100 |
| 2025-03-26 | 6.82 | $6.66 | 456300 |
| 2025-03-25 | 6.83 | $6.75 | 434100 |
| 2025-03-24 | 6.84 | $6.80 | 416000 |
| 2025-03-21 | 6.83 | $6.79 | 2.2M |
| 2025-03-20 | 6.82 | $6.88 | 413500 |
| 2025-03-19 | 6.80 | $6.88 | 636500 |
| 2025-03-18 | 6.75 | $6.82 | 731100 |
| 2025-03-17 | 6.71 | $6.81 | 571600 |
| 2025-03-14 | 6.68 | $6.83 | 517800 |
| 2025-03-13 | 6.64 | $6.58 | 727500 |
| 2025-03-12 | 6.62 | $6.71 | 696900 |
| 2025-03-11 | 6.59 | $6.66 | 882500 |
| 2025-03-10 | 6.56 | $6.82 | 1.2M |
| 2025-03-07 | 6.53 | $7.01 | 809400 |
| 2025-03-06 | 6.49 | $6.83 | 702600 |
| 2025-03-05 | 6.45 | $6.89 | 665500 |
| 2025-03-04 | 6.41 | $6.76 | 915900 |
| 2025-03-03 | 6.37 | $6.86 | 769200 |
| 2025-02-28 | 6.33 | $7.01 | 677400 |
| 2025-02-27 | 6.28 | $6.95 | 717900 |
| 2025-02-26 | 6.23 | $7.03 | 1.0M |
| 2025-02-25 | 6.17 | $6.85 | 895700 |
| 2025-02-24 | 6.13 | $6.71 | 1.1M |
| 2025-02-21 | 6.09 | $6.46 | 1.3M |
| 2025-02-20 | 6.07 | $6.43 | 2.4M |
| 2025-02-19 | 6.04 | $5.99 | 980600 |
| 2025-02-18 | 6.04 | $6.06 | 562500 |
| 2025-02-14 | 6.04 | $6.15 | 351000 |
| 2025-02-13 | 6.03 | $6.09 | 373300 |
| 2025-02-12 | 6.02 | $6.04 | 546600 |
| 2025-02-11 | 6.01 | $6.18 | 393000 |
| 2025-02-10 | 5.98 | $6.17 | 470800 |
| 2025-02-07 | 5.96 | $6.12 | 392600 |
| 2025-02-06 | 5.95 | $6.17 | 502500 |
| 2025-02-05 | 5.95 | $6.05 | 407600 |
| 2025-02-04 | 5.96 | $6.04 | 353500 |
| 2025-02-03 | 5.97 | $5.99 | 659400 |
| 2025-01-31 | 5.98 | $6.03 | 651800 |
| 2025-01-30 | 5.98 | $6.04 | 422000 |
| 2025-01-29 | 5.97 | $5.92 | 475700 |
| 2025-01-28 | 5.96 | $5.99 | 505900 |
| 2025-01-27 | 5.96 | $6.05 | 588200 |
| 2025-01-24 | 5.95 | $5.92 | 513100 |
| 2025-01-23 | 5.94 | $5.91 | 637900 |
| 2025-01-22 | 5.95 | $5.95 | 575300 |
| 2025-01-21 | 5.94 | $6.00 | 430400 |
| 2025-01-17 | 5.94 | $5.97 | 434300 |
| 2025-01-16 | 5.96 | $5.93 | 458600 |
| 2025-01-15 | 5.99 | $5.88 | 488000 |
| 2025-01-14 | 6.03 | $5.82 | 469400 |
| 2025-01-13 | 6.06 | $5.71 | 730900 |
| 2025-01-10 | 6.10 | $5.73 | 1.1M |
| 2025-01-08 | 6.14 | $5.99 | 471400 |
| 2025-01-07 | 6.17 | $6.08 | 977300 |
| 2025-01-06 | 6.18 | $6.26 | 567200 |
| 2025-01-03 | 6.17 | $6.31 | 635900 |
| 2025-01-02 | 6.16 | $6.14 | 481700 |
| 2024-12-31 | 6.16 | $6.06 | 771000 |
| 2024-12-30 | 6.16 | $5.77 | 687700 |
| 2024-12-27 | 6.18 | $5.79 | 818200 |
| 2024-12-26 | 6.20 | $5.85 | 535800 |
| 2024-12-24 | 6.21 | $5.90 | 317600 |
| 2024-12-23 | 6.22 | $5.84 | 724200 |
| 2024-12-20 | 6.23 | $5.94 | 4.8M |
| 2024-12-19 | 6.23 | $5.88 | 1.1M |
| 2024-12-18 | 6.22 | $6.04 | 962800 |
| 2024-12-17 | 6.22 | $6.37 | 1.1M |
| 2024-12-16 | 6.20 | $6.52 | 527900 |
| 2024-12-13 | 6.17 | $6.51 | 436200 |
| 2024-12-12 | 6.14 | $6.44 | 514600 |
| 2024-12-11 | 6.11 | $6.48 | 613200 |
| 2024-12-10 | 6.07 | $6.55 | 606700 |
| 2024-12-09 | 6.05 | $6.57 | 1.5M |
| 2024-12-06 | 6.02 | $6.31 | 888600 |
| 2024-12-05 | 6.00 | $6.18 | 614200 |
| 2024-12-04 | 5.98 | $6.09 | 529200 |
| 2024-12-03 | 5.96 | $6.04 | 796600 |
| 2024-12-02 | 5.94 | $6.17 | 1.4M |
| 2024-11-29 | 5.92 | $6.14 | 526300 |
| 2024-11-27 | 5.90 | $6.22 | 743000 |
| 2024-11-26 | 5.87 | $6.01 | 682600 |
| 2024-11-25 | 5.84 | $6.14 | 1.1M |
| 2024-11-22 | 5.80 | $5.98 | 498500 |
| 2024-11-21 | 5.76 | $5.89 | 589000 |
| 2024-11-20 | 5.73 | $5.80 | 744900 |
| 2024-11-19 | 5.70 | $5.94 | 628900 |
| 2024-11-18 | 5.67 | $5.96 | 717300 |
| 2024-11-15 | 5.64 | $5.96 | 571400 |
| 2024-11-14 | 5.62 | $5.92 | 990100 |
| 2024-11-13 | 5.60 | $5.80 | 683900 |
| 2024-11-12 | 5.60 | $5.78 | 686200 |
| 2024-11-11 | 5.60 | $6.03 | 685300 |
| 2024-11-08 | 5.57 | $5.96 | 697000 |
| 2024-11-07 | 5.55 | $5.89 | 709500 |
| 2024-11-06 | 5.53 | $5.80 | 1.2M |
| 2024-11-05 | 5.52 | $5.71 | 940300 |
| 2024-11-04 | 5.52 | $5.68 | 1.3M |
| 2024-11-01 | 5.52 | $5.72 | 1.7M |
| 2024-10-31 | 5.52 | $5.77 | 1.6M |
| 2024-10-30 | 5.53 | $5.60 | 1.4M |
| 2024-10-29 | 5.55 | $5.44 | 1.1M |
| 2024-10-28 | 5.58 | $5.28 | 964700 |
| 2024-10-25 | 5.64 | $5.24 | 700200 |
| 2024-10-24 | 5.70 | $5.26 | 531600 |
| 2024-10-23 | 5.77 | $5.23 | 553400 |
| 2024-10-22 | 5.83 | $5.31 | 825300 |
| 2024-10-21 | 5.90 | $5.39 | 910200 |
| 2024-10-18 | 5.96 | $5.58 | 485600 |
| 2024-10-17 | 6.02 | $5.61 | 528300 |
| 2024-10-16 | 6.08 | $5.79 | 628500 |
| 2024-10-15 | 6.13 | $5.65 | 723900 |
| 2024-10-14 | 6.19 | $5.53 | 782000 |
| 2024-10-11 | 6.25 | $5.47 | 756000 |
| 2024-10-10 | 6.31 | $5.55 | 748700 |
| 2024-10-09 | 6.35 | $5.63 | 506400 |
| 2024-10-08 | 6.39 | $5.64 | 737500 |
| 2024-10-07 | 6.42 | $5.66 | 639500 |
| 2024-10-04 | 6.46 | $5.83 | 711500 |
| 2024-10-03 | 6.48 | $5.89 | 645800 |
| 2024-10-02 | 6.51 | $5.99 | 477600 |
| 2024-10-01 | 6.53 | $6.12 | 463700 |
| 2024-09-30 | 6.54 | $6.33 | 525700 |
| 2024-09-27 | 6.56 | $6.53 | 512000 |
| 2024-09-26 | 6.57 | $6.57 | 375200 |
| 2024-09-25 | 6.57 | $6.52 | 489100 |
| 2024-09-24 | 6.57 | $6.69 | 422800 |
| 2024-09-23 | 6.57 | $6.64 | 454900 |
| 2024-09-20 | 6.57 | $6.74 | 2.5M |
| 2024-09-19 | 6.56 | $6.85 | 518300 |
| 2024-09-18 | 6.54 | $6.84 | 468000 |
| 2024-09-17 | 6.52 | $6.76 | 440100 |
| 2024-09-16 | 6.50 | $6.75 | 510500 |
| 2024-09-13 | 6.49 | $6.61 | 316100 |
| 2024-09-12 | 6.47 | $6.48 | 326800 |
| 2024-09-11 | 6.46 | $6.34 | 335000 |
| 2024-09-10 | 6.45 | $6.32 | 440900 |
| 2024-09-09 | 6.44 | $6.33 | 415200 |
| 2024-09-06 | 6.44 | $6.38 | 235100 |
| 2024-09-05 | 6.44 | $6.41 | 321500 |
| 2024-09-04 | 6.43 | $6.30 | 373800 |
| 2024-09-03 | 6.42 | $6.45 | 368800 |
| 2024-08-30 | 6.39 | $6.67 | 234600 |
| 2024-08-29 | 6.37 | $6.66 | 338700 |
| 2024-08-28 | 6.35 | $6.62 | 358600 |
| 2024-08-27 | 6.34 | $6.63 | 257700 |
| 2024-08-26 | 6.34 | $6.70 | 489900 |
| 2024-08-23 | 6.33 | $6.65 | 518100 |
| 2024-08-22 | 6.34 | $6.50 | 429200 |
| 2024-08-21 | 6.34 | $6.44 | 307100 |
| 2024-08-20 | 6.34 | $6.39 | 268200 |
| 2024-08-19 | 6.36 | $6.46 | 292700 |
| 2024-08-16 | 6.37 | $6.40 | 316000 |
| 2024-08-15 | 6.38 | $6.36 | 375700 |
| 2024-08-14 | 6.40 | $6.23 | 237600 |
| 2024-08-13 | 6.43 | $6.17 | 340100 |
| 2024-08-12 | 6.46 | $6.12 | 308100 |
| 2024-08-09 | 6.48 | $6.28 | 286600 |
| 2024-08-08 | 6.49 | $6.33 | 346400 |
| 2024-08-07 | 6.50 | $6.24 | 437000 |
| 2024-08-06 | 6.49 | $6.11 | 600900 |
| 2024-08-05 | 6.48 | $5.85 | 902500 |
| 2024-08-02 | 6.49 | $6.17 | 686100 |
| 2024-08-01 | 6.48 | $6.35 | 774100 |
| 2024-07-31 | 6.46 | $6.48 | 551000 |
| 2024-07-30 | 6.43 | $6.60 | 354700 |
| 2024-07-29 | 6.38 | $6.54 | 523100 |
| 2024-07-26 | 6.35 | $6.68 | 586800 |
| 2024-07-25 | 6.31 | $6.52 | 425800 |
| 2024-07-24 | 6.29 | $6.46 | 503000 |
| 2024-07-23 | 6.28 | $6.76 | 440200 |
| 2024-07-22 | 6.25 | $6.70 | 323700 |
| 2024-07-19 | 6.23 | $6.64 | 415300 |
| 2024-07-18 | 6.20 | $6.70 | 451500 |
| 2024-07-17 | 6.17 | $6.85 | 504900 |
| 2024-07-16 | 6.13 | $6.80 | 662700 |
| 2024-07-15 | 6.09 | $6.55 | 475200 |
| 2024-07-12 | 6.06 | $6.49 | 509200 |
| 2024-07-11 | 6.04 | $6.43 | 670000 |
| 2024-07-10 | 6.01 | $6.13 | 390400 |
| 2024-07-09 | 5.99 | $5.99 | 349200 |
| 2024-07-08 | 5.98 | $5.95 | 443300 |
| 2024-07-05 | 5.98 | $5.89 | 496200 |
| 2024-07-03 | 5.99 | $5.95 | 275700 |
| 2024-07-02 | 5.99 | $5.91 | 515100 |
| 2024-07-01 | 5.99 | $5.73 | 748100 |
| 2024-06-28 | 6.00 | $5.84 | 1.3M |
| 2024-06-27 | 6.01 | $5.91 | 933900 |
| 2024-06-26 | 5.99 | $6.11 | 733400 |
| 2024-06-25 | 5.98 | $6.18 | 319900 |
| 2024-06-24 | 5.97 | $6.23 | 468200 |
| 2024-06-21 | 5.95 | $6.24 | 2.4M |
| 2024-06-20 | 5.94 | $6.11 | 866700 |
| 2024-06-18 | 5.94 | $6.03 | 448500 |
| 2024-06-17 | 5.95 | $6.05 | 794600 |
| 2024-06-14 | 5.96 | $6.04 | 534800 |
| 2024-06-13 | 5.97 | $6.04 | 449200 |
| 2024-06-12 | 5.98 | $5.96 | 678000 |
| 2024-06-11 | 6.00 | $5.84 | 542900 |
| 2024-06-10 | 6.01 | $5.85 | 520800 |
| 2024-06-07 | 6.03 | $5.82 | 477800 |
| 2024-06-06 | 6.05 | $5.91 | 469200 |
| 2024-06-05 | 6.05 | $6.01 | 591800 |
| 2024-06-04 | 6.06 | $5.96 | 378300 |
| 2024-06-03 | 6.07 | $6.00 | 520100 |
| 2024-05-31 | 6.08 | $5.95 | 910300 |
| 2024-05-30 | 6.09 | $5.87 | 874800 |
| 2024-05-29 | 6.15 | $5.69 | 857300 |
| 2024-05-28 | 6.21 | $5.90 | 681900 |
| 2024-05-24 | 6.26 | $5.90 | 791100 |
| 2024-05-23 | 6.32 | $5.77 | 867400 |
| 2024-05-22 | 6.38 | $6.10 | 502400 |
| 2024-05-21 | 6.43 | $6.10 | 489000 |
| 2024-05-20 | 6.49 | $6.17 | 332700 |
| 2024-05-17 | 6.53 | $6.27 | 430600 |
| 2024-05-16 | 6.56 | $6.33 | 393600 |
| 2024-05-15 | 6.59 | $6.27 | 433600 |
| 2024-05-14 | 6.62 | $6.23 | 584900 |
| 2024-05-13 | 6.64 | $6.14 | 606900 |
| 2024-05-10 | 6.68 | $6.15 | 516700 |
| 2024-05-09 | 6.72 | $6.18 | 639000 |
| 2024-05-08 | 6.76 | $6.02 | 819800 |
| 2024-05-07 | 6.81 | $6.15 | 889000 |
| 2024-05-06 | 6.87 | $6.15 | 1.0M |
| 2024-05-03 | 6.92 | $6.21 | 1.4M |
| 2024-05-02 | 6.97 | $6.27 | 2.4M |
| 2024-05-01 | 7.02 | $7.02 | 488300 |
| 2024-04-30 | 7.03 | $6.85 | 467000 |
| 2024-04-29 | 7.04 | $6.98 | 471600 |
| 2024-04-26 | 7.06 | $7.04 | 323000 |
| 2024-04-25 | 7.06 | $6.97 | 679900 |
| 2024-04-24 | 7.07 | $7.10 | 519900 |
| 2024-04-23 | 7.06 | $7.20 | 586900 |
| 2024-04-22 | 7.05 | $7.06 | 476300 |
| 2024-04-19 | 7.05 | $6.96 | 1.0M |
| 2024-04-18 | 7.06 | $6.82 | 565200 |
| 2024-04-17 | 7.09 | $6.82 | 518400 |
| 2024-04-16 | 7.11 | $6.73 | 875600 |
| 2024-04-15 | 7.13 | $6.87 | 676000 |
| 2024-04-12 | 7.15 | $6.98 | 635800 |
| 2024-04-11 | 7.15 | $7.07 | 764400 |
| 2024-04-10 | 7.16 | $6.95 | 795600 |
| 2024-04-09 | 7.18 | $7.33 | 293700 |
| 2024-04-08 | 7.18 | $7.24 | 463700 |
| 2024-04-05 | 7.18 | $7.13 | 557200 |
| 2024-04-04 | 7.18 | $7.20 | 560100 |
| 2024-04-03 | 7.17 | $7.24 | 435500 |
| 2024-04-02 | 7.16 | $7.16 | 702100 |
| 2024-04-01 | 7.15 | $7.26 | 647200 |
| 2024-03-28 | 7.14 | $7.20 | 495400 |
| 2024-03-27 | 7.14 | $7.13 | 525700 |
| 2024-03-26 | 7.14 | $6.88 | 437700 |
| 2024-03-25 | 7.15 | $6.99 | 530700 |
| 2024-03-22 | 7.15 | $6.95 | 744100 |
| 2024-03-21 | 7.17 | $7.33 | 1.0M |
| 2024-03-20 | 7.17 | $7.31 | 767700 |
| 2024-03-19 | 7.17 | $7.18 | 539200 |
| 2024-03-18 | 7.19 | $7.16 | 570600 |
| 2024-03-15 | 7.21 | $7.21 | 1.7M |
| 2024-03-14 | 7.23 | $7.10 | 649400 |
| 2024-03-13 | 7.23 | $7.32 | 586500 |
| 2024-03-12 | 7.22 | $7.27 | 425800 |
| 2024-03-11 | 7.24 | $7.27 | 412400 |
| 2024-03-08 | 7.25 | $7.21 | 448400 |
| 2024-03-07 | 7.26 | $7.17 | 424200 |
| 2024-03-06 | 7.27 | $7.05 | 541900 |
| 2024-03-05 | 7.30 | $6.98 | 536400 |
| 2024-03-04 | 7.33 | $7.03 | 667300 |
| 2024-03-01 | 7.36 | $7.13 | 431100 |
| 2024-02-29 | 7.40 | $7.21 | 813000 |
| 2024-02-28 | 7.43 | $6.99 | 439800 |
| 2024-02-27 | 7.49 | $7.11 | 641600 |
| 2024-02-26 | 7.56 | $7.10 | 631200 |
| 2024-02-23 | 7.62 | $7.34 | 814800 |
| 2024-02-22 | 7.68 | $7.23 | 947100 |
| 2024-02-21 | 7.73 | $7.39 | 579700 |
| 2024-02-20 | 7.78 | $7.51 | 433100 |
| 2024-02-16 | 7.81 | $7.59 | 462600 |
| 2024-02-15 | 7.85 | $7.53 | 872200 |
| 2024-02-14 | 7.88 | $7.14 | 671300 |
| 2024-02-13 | 7.93 | $7.18 | 716600 |
| 2024-02-12 | 7.98 | $7.66 | 463800 |
| 2024-02-09 | 8.02 | $7.54 | 599100 |
| 2024-02-08 | 8.06 | $7.38 | 561200 |
| 2024-02-07 | 8.12 | $7.35 | 954200 |
| 2024-02-06 | 8.17 | $7.56 | 525900 |
| 2024-02-05 | 8.22 | $7.54 | 839100 |
| 2024-02-02 | 8.25 | $7.71 | 644400 |
| 2024-02-01 | 8.28 | $7.97 | 657300 |
| 2024-01-31 | 8.29 | $7.84 | 572200 |
| 2024-01-30 | 8.31 | $8.18 | 484800 |
| 2024-01-29 | 8.33 | $8.47 | 487100 |
| 2024-01-26 | 8.34 | $8.38 | 421700 |
| 2024-01-25 | 8.36 | $8.40 | 389200 |
| 2024-01-24 | 8.37 | $8.23 | 431800 |
| 2024-01-23 | 8.39 | $8.34 | 365900 |
| 2024-01-22 | 8.42 | $8.30 | 497100 |
| 2024-01-19 | 8.44 | $8.31 | 503600 |
| 2024-01-18 | 8.47 | $8.15 | 505500 |
| 2024-01-17 | 8.49 | $8.07 | 411400 |
| 2024-01-16 | 8.52 | $8.27 | 492600 |
| 2024-01-12 | 8.58 | $8.45 | 440500 |
| 2024-01-11 | 8.63 | $8.35 | 385000 |
| 2024-01-10 | 8.66 | $8.46 | 477300 |
| 2024-01-09 | 8.67 | $8.43 | 346100 |
| 2024-01-08 | 8.70 | $8.47 | 453100 |
| 2024-01-05 | 8.72 | $8.25 | 369100 |
| 2024-01-04 | 8.76 | $8.19 | 524300 |
| 2024-01-03 | 8.80 | $8.16 | 570000 |
| 2024-01-02 | 8.86 | $8.34 | 675400 |
| 2023-12-29 | 8.90 | $8.53 | 891600 |
| 2023-12-28 | 8.91 | $8.69 | 707600 |
| 2023-12-27 | 8.92 | $8.73 | 619000 |
| 2023-12-26 | 8.92 | $8.70 | 684000 |
| 2023-12-22 | 8.91 | $8.63 | 1.1M |
| 2023-12-21 | 8.91 | $8.86 | 795900 |
| 2023-12-20 | 8.90 | $8.71 | 1.0M |
| 2023-12-19 | 8.89 | $8.93 | 1.0M |
| 2023-12-18 | 8.88 | $8.66 | 935400 |
| 2023-12-15 | 8.87 | $8.53 | 8.3M |
| 2023-12-14 | 8.87 | $9.58 | 1.3M |
| 2023-12-13 | 8.81 | $9.37 | 1.1M |
| 2023-12-12 | 8.76 | $8.93 | 543700 |
| 2023-12-11 | 8.70 | $8.80 | 774000 |
| 2023-12-08 | 8.66 | $8.94 | 534000 |
| 2023-12-07 | 8.60 | $8.94 | 511400 |
| 2023-12-06 | 8.55 | $8.95 | 577700 |
| 2023-12-05 | 8.51 | $9.11 | 372800 |
| 2023-12-04 | 8.45 | $9.20 | 481900 |
| 2023-12-01 | 8.39 | $9.16 | 866200 |
| 2023-11-30 | 8.32 | $8.79 | 519000 |
| 2023-11-29 | 8.28 | $8.86 | 601700 |
| 2023-11-28 | 8.22 | $8.65 | 543200 |
| 2023-11-27 | 8.17 | $8.64 | 474100 |
| 2023-11-24 | 8.12 | $8.60 | 137000 |
| 2023-11-22 | 8.07 | $8.63 | 373200 |
| 2023-11-21 | 8.01 | $8.59 | 482700 |
| 2023-11-20 | 7.96 | $8.63 | 642700 |
| 2023-11-17 | 7.92 | $8.57 | 997300 |
| 2023-11-16 | 7.88 | $8.38 | 653600 |
| 2023-11-15 | 7.86 | $8.45 | 741500 |
| 2023-11-14 | 7.85 | $8.32 | 774100 |
| 2023-11-13 | 7.85 | $7.80 | 364300 |
| 2023-11-10 | 7.89 | $7.93 | 577100 |
| 2023-11-09 | 7.92 | $7.83 | 420100 |
| 2023-11-08 | 7.96 | $7.98 | 318800 |
| 2023-11-07 | 8.00 | $7.99 | 469500 |
| 2023-11-06 | 8.03 | $7.90 | 701200 |
| 2023-11-03 | 8.06 | $8.00 | 812800 |
| 2023-11-02 | 8.08 | $7.83 | 1.2M |
| 2023-11-01 | 8.10 | $7.93 | 710000 |
| 2023-10-31 | 8.11 | $7.79 | 663200 |
| 2023-10-30 | 8.13 | $7.70 | 753800 |
| 2023-10-27 | 8.16 | $7.58 | 702500 |
| 2023-10-26 | 8.20 | $7.58 | 597800 |
| 2023-10-25 | 8.25 | $7.40 | 757300 |
| 2023-10-24 | 8.29 | $7.70 | 568900 |
| 2023-10-23 | 8.33 | $7.70 | 594000 |
| 2023-10-20 | 8.37 | $7.81 | 676000 |
| 2023-10-19 | 8.42 | $7.89 | 1.1M |
| 2023-10-18 | 8.45 | $8.24 | 433100 |
| 2023-10-17 | 8.49 | $8.51 | 507100 |
| 2023-10-16 | 8.54 | $8.60 | 581500 |
| 2023-10-13 | 8.59 | $8.43 | 613900 |
| 2023-10-12 | 8.65 | $8.60 | 319500 |
| 2023-10-11 | 8.70 | $8.76 | 375400 |
| 2023-10-10 | 8.73 | $8.61 | 583200 |
| 2023-10-09 | 8.77 | $8.57 | 495300 |
| 2023-10-06 | 8.80 | $8.32 | 755300 |
| 2023-10-05 | 8.84 | $8.23 | 555300 |
| 2023-10-04 | 8.89 | $8.14 | 699300 |
| 2023-10-03 | 8.95 | $8.15 | 875500 |
| 2023-10-02 | 9.00 | $8.33 | 904000 |
| 2023-09-29 | 9.07 | $8.49 | 680400 |
| 2023-09-28 | 9.12 | $8.44 | 591900 |
| 2023-09-27 | 9.17 | $8.34 | 523000 |
| 2023-09-26 | 9.24 | $8.40 | 851500 |
| 2023-09-25 | 9.29 | $8.63 | 836900 |
| 2023-09-22 | 9.31 | $8.72 | 650600 |
| 2023-09-21 | 9.33 | $8.46 | 1.2M |
| 2023-09-20 | 9.36 | $9.05 | 1.2M |
| 2023-09-19 | 9.36 | $9.59 | 888900 |
| 2023-09-18 | 9.32 | $9.59 | 871500 |
| 2023-09-15 | 9.29 | $9.61 | 1.8M |
| 2023-09-14 | 9.25 | $9.55 | 604800 |
| 2023-09-13 | 9.21 | $9.39 | 711100 |
| 2023-09-12 | 9.19 | $9.32 | 530800 |
| 2023-09-11 | 9.17 | $9.25 | 425600 |
| 2023-09-08 | 9.16 | $9.21 | 658700 |
| 2023-09-07 | 9.16 | $9.20 | 680900 |
| 2023-09-06 | 9.15 | $9.22 | 488800 |
| 2023-09-05 | 9.14 | $9.30 | 622800 |
| 2023-09-01 | 9.13 | $9.57 | 344700 |
| 2023-08-31 | 9.11 | $9.52 | 494600 |
| 2023-08-30 | 9.08 | $9.56 | 604600 |
| 2023-08-29 | 9.11 | $9.57 | 571700 |
| 2023-08-28 | 9.13 | $9.46 | 632600 |
| 2023-08-25 | 9.17 | $9.15 | 616400 |
| 2023-08-24 | 9.23 | $9.08 | 488700 |
| 2023-08-23 | 9.29 | $9.09 | 519100 |
| 2023-08-22 | 9.36 | $8.90 | 387300 |
| 2023-08-21 | 9.44 | $8.90 | 538900 |
| 2023-08-18 | 9.51 | $8.85 | 664300 |
| 2023-08-17 | 9.58 | $8.85 | 475300 |
| 2023-08-16 | 9.66 | $8.89 | 498900 |
| 2023-08-15 | 9.74 | $8.95 | 692300 |
| 2023-08-14 | 9.80 | $8.95 | 560800 |
| 2023-08-11 | 9.87 | $9.05 | 425300 |
| 2023-08-10 | 9.92 | $9.05 | 607400 |
| 2023-08-09 | 9.98 | $9.02 | 644200 |
| 2023-08-08 | 10.04 | $9.05 | 631000 |
| 2023-08-07 | 10.08 | $9.08 | 884800 |
| 2023-08-04 | 10.13 | $9.17 | 540200 |
| 2023-08-03 | 10.15 | $9.07 | 1.5M |
| 2023-08-02 | 10.18 | $10.04 | 462400 |
| 2023-08-01 | 10.16 | $10.07 | 471700 |
| 2023-07-31 | 10.16 | $10.15 | 675700 |
| 2023-07-28 | 10.14 | $10.34 | 440100 |
| 2023-07-27 | 10.12 | $10.30 | 819900 |
| 2023-07-26 | 10.11 | $10.49 | 456900 |
| 2023-07-25 | 10.08 | $10.44 | 325500 |
| 2023-07-24 | 10.04 | $10.39 | 489200 |
| 2023-07-21 | 10.01 | $10.34 | 388100 |
| 2023-07-20 | 9.98 | $10.33 | 533100 |
| 2023-07-19 | 9.96 | $10.43 | 420200 |
| 2023-07-18 | 9.93 | $10.31 | 476700 |
| 2023-07-17 | 9.91 | $10.21 | 414500 |
| 2023-07-14 | 9.90 | $10.19 | 413000 |
| 2023-07-13 | 9.90 | $10.18 | 466600 |
| 2023-07-12 | 9.89 | $10.15 | 654000 |
| 2023-07-11 | 9.89 | $10.00 | 345000 |
| 2023-07-10 | 9.89 | $9.95 | 511000 |
| 2023-07-07 | 9.89 | $9.68 | 440000 |
| 2023-07-06 | 9.90 | $9.53 | 623200 |
| 2023-07-05 | 9.94 | $9.76 | 455100 |
| 2023-07-03 | 9.96 | $9.93 | 253500 |
| 2023-06-30 | 9.97 | $9.92 | 570400 |
| 2023-06-29 | 9.97 | $9.93 | 384100 |
| 2023-06-28 | 9.97 | $9.95 | 383600 |
| 2023-06-27 | 9.96 | $9.91 | 482700 |
| 2023-06-26 | 9.94 | $9.77 | 424800 |
| 2023-06-23 | 9.92 | $9.65 | 1.1M |
| 2023-06-22 | 9.92 | $9.85 | 482000 |
| 2023-06-21 | 9.92 | $9.91 | 519000 |
| 2023-06-20 | 9.93 | $9.83 | 514100 |
| 2023-06-16 | 9.92 | $9.94 | 2.1M |
| 2023-06-15 | 9.92 | $9.98 | 700100 |
| 2023-06-14 | 9.91 | $10.12 | 879500 |
| 2023-06-13 | 9.89 | $10.10 | 911900 |
| 2023-06-12 | 9.87 | $10.04 | 639600 |
| 2023-06-09 | 9.85 | $9.96 | 437500 |
| 2023-06-08 | 9.84 | $10.05 | 597200 |
| 2023-06-07 | 9.83 | $9.94 | 1.3M |
| 2023-06-06 | 9.81 | $10.21 | 641300 |
| 2023-06-05 | 9.80 | $10.11 | 693100 |
| 2023-06-02 | 9.78 | $10.27 | 890300 |
| 2023-06-01 | 9.74 | $9.95 | 540900 |
| 2023-05-31 | 9.73 | $9.77 | 602800 |
| 2023-05-30 | 9.72 | $9.76 | 554100 |
| 2023-05-26 | 9.73 | $9.61 | 465700 |
| 2023-05-25 | 9.76 | $9.30 | 559000 |
| 2023-05-24 | 9.80 | $9.67 | 619700 |
| 2023-05-23 | 9.82 | $9.94 | 534200 |
| 2023-05-22 | 9.82 | $9.96 | 439100 |
| 2023-05-19 | 9.84 | $9.81 | 312100 |
| 2023-05-18 | 9.86 | $9.94 | 458000 |
| 2023-05-17 | 9.87 | $9.78 | 535200 |
| 2023-05-16 | 9.89 | $9.57 | 436500 |
| 2023-05-15 | 9.90 | $9.73 | 566800 |
| 2023-05-12 | 9.92 | $9.72 | 517700 |
| 2023-05-11 | 9.94 | $9.74 | 514800 |
| 2023-05-10 | 9.96 | $9.75 | 825900 |
| 2023-05-09 | 9.98 | $9.70 | 561500 |
| 2023-05-08 | 10.00 | $9.87 | 614100 |
| 2023-05-05 | 10.02 | $9.76 | 699700 |
| 2023-05-04 | 10.04 | $9.54 | 792700 |
| 2023-05-03 | 10.07 | $9.60 | 585500 |
| 2023-05-02 | 10.09 | $9.56 | 730600 |
| 2023-05-01 | 10.11 | $10.01 | 433700 |
| 2023-04-28 | 10.11 | $10.28 | 637500 |
| 2023-04-27 | 10.08 | $10.16 | 618300 |
| 2023-04-26 | 10.05 | $9.97 | 770500 |
| 2023-04-25 | 10.03 | $10.04 | 429900 |
| 2023-04-24 | 9.99 | $10.20 | 488800 |
| 2023-04-21 | 9.94 | $10.21 | 375600 |
| 2023-04-20 | 9.87 | $10.15 | 411200 |
| 2023-04-19 | 9.80 | $10.14 | 454800 |
| 2023-04-18 | 9.75 | $9.89 | 533200 |
| 2023-04-17 | 9.71 | $10.17 | 701600 |
| 2023-04-14 | 9.65 | $9.98 | 607400 |
| 2023-04-13 | 9.64 | $10.13 | 487300 |
| 2023-04-12 | 9.59 | $10.14 | 474300 |
| 2023-04-11 | 9.55 | $10.22 | 445600 |
| 2023-04-10 | 9.48 | $10.17 | 855500 |
| 2023-04-06 | 9.42 | $10.17 | 335300 |
| 2023-04-05 | 9.37 | $10.15 | 429000 |
| 2023-04-04 | 9.34 | $10.04 | 524400 |
| 2023-04-03 | 9.33 | $9.95 | 526400 |
| 2023-03-31 | 9.33 | $9.96 | 761900 |
| 2023-03-30 | 9.34 | $9.72 | 460400 |
| 2023-03-29 | 9.36 | $9.65 | 547800 |
| 2023-03-28 | 9.39 | $9.45 | 501000 |
| 2023-03-27 | 9.45 | $9.38 | 565700 |
| 2023-03-24 | 9.51 | $9.18 | 824300 |
| 2023-03-23 | 9.58 | $8.69 | 693700 |
| 2023-03-22 | 9.69 | $8.88 | 904100 |
| 2023-03-21 | 9.82 | $9.11 | 819000 |
| 2023-03-20 | 9.94 | $9.08 | 971900 |
| 2023-03-17 | 10.08 | $8.94 | 3.1M |
| 2023-03-16 | 10.23 | $9.74 | 1.6M |
| 2023-03-15 | 10.34 | $9.15 | 1.5M |
| 2023-03-14 | 10.47 | $9.29 | 1.2M |
| 2023-03-13 | 10.61 | $8.95 | 1.8M |
| 2023-03-10 | 10.76 | $8.83 | 1.7M |
| 2023-03-09 | 10.90 | $9.17 | 1.9M |
| 2023-03-08 | 11.05 | $9.60 | 845050 |
| 2023-03-07 | 11.18 | $9.80 | 442100 |
| 2023-03-06 | 11.30 | $10.00 | 506375 |
| 2023-03-03 | 11.43 | $10.16 | 465900 |
| 2023-03-02 | 11.56 | $10.08 | 757550 |
| 2023-03-01 | 11.69 | $10.32 | 615950 |
| 2023-02-28 | 11.80 | $10.68 | 661925 |
| 2023-02-27 | 11.87 | $10.64 | 521200 |
| 2023-02-24 | 11.96 | $10.52 | 1.1M |
| 2023-02-23 | 12.04 | $10.92 | 1.2M |
| 2023-02-22 | 12.10 | $11.40 | 624725 |
| 2023-02-21 | 12.13 | $11.48 | 449525 |
| 2023-02-17 | 12.15 | $12.00 | 311125 |
| 2023-02-16 | 12.15 | $11.88 | 253250 |
| 2023-02-15 | 12.14 | $11.96 | 244425 |
| 2023-02-14 | 12.13 | $11.80 | 307150 |
| 2023-02-13 | 12.12 | $12.04 | 219850 |
| 2023-02-10 | 12.11 | $11.84 | 258725 |
| 2023-02-09 | 12.09 | $11.76 | 536200 |
| 2023-02-08 | 12.07 | $12.04 | 311175 |
| 2023-02-07 | 12.02 | $12.24 | 421500 |
| 2023-02-06 | 11.94 | $12.20 | 420425 |
| 2023-02-03 | 11.87 | $12.64 | 570975 |
| 2023-02-02 | 11.77 | $12.76 | 706350 |
| 2023-02-01 | 11.67 | $12.68 | 652125 |
| 2023-01-31 | 11.56 | $12.48 | 503425 |
| 2023-01-30 | 11.45 | $12.16 | 451750 |
| 2023-01-27 | 11.36 | $12.36 | 506400 |
| 2023-01-26 | 11.25 | $12.20 | 665600 |
| 2023-01-25 | 11.19 | $12.08 | 431975 |
| 2023-01-24 | 11.13 | $12.00 | 395325 |
| 2023-01-23 | 11.09 | $11.96 | 378775 |
| 2023-01-20 | 11.06 | $11.88 | 328125 |
| 2023-01-19 | 11.03 | $11.68 | 356575 |
| 2023-01-18 | 11.02 | $11.72 | 336425 |
| 2023-01-17 | 11.00 | $11.76 | 288350 |
| 2023-01-13 | 10.99 | $11.72 | 366150 |
| 2023-01-12 | 10.99 | $11.52 | 488875 |
| 2023-01-11 | 11.00 | $11.40 | 458425 |
| 2023-01-10 | 11.01 | $10.88 | 303425 |
| 2023-01-09 | 11.03 | $10.76 | 617250 |
| 2023-01-06 | 11.07 | $10.72 | 428925 |
| 2023-01-05 | 11.11 | $10.64 | 269300 |
| 2023-01-04 | 11.15 | $10.72 | 516000 |
| 2023-01-03 | 11.18 | $10.52 | 572550 |
| 2022-12-30 | 11.23 | $10.24 | 803600 |
| 2022-12-29 | 11.30 | $10.40 | 852750 |
| 2022-12-28 | 11.34 | $10.28 | 1.1M |
| 2022-12-27 | 11.37 | $10.84 | 616850 |
| 2022-12-23 | 11.38 | $10.88 | 804775 |
| 2022-12-22 | 11.39 | $11.28 | 679700 |
| 2022-12-21 | 11.37 | $11.44 | 677275 |
| 2022-12-20 | 11.36 | $11.24 | 1.0M |
| 2022-12-19 | 11.34 | $11.36 | 946475 |
| 2022-12-16 | 11.32 | $11.32 | 2.6M |
| 2022-12-15 | 11.30 | $11.60 | 799775 |
| 2022-12-14 | 11.27 | $11.76 | 769250 |
| 2022-12-13 | 11.24 | $11.76 | 856850 |
| 2022-12-12 | 11.20 | $11.48 | 537825 |
| 2022-12-09 | 11.18 | $11.44 | 511150 |
| 2022-12-08 | 11.17 | $11.56 | 479900 |
| 2022-12-07 | 11.11 | $11.52 | 664275 |
| 2022-12-06 | 11.05 | $11.28 | 744900 |
| 2022-12-05 | 11.02 | $11.36 | 635225 |
| 2022-12-02 | 10.98 | $11.60 | 428525 |
| 2022-12-01 | 10.92 | $11.52 | 549650 |
| 2022-11-30 | 10.86 | $11.24 | 682550 |
| 2022-11-29 | 10.83 | $11.00 | 369325 |
| 2022-11-28 | 10.82 | $10.88 | 425075 |
| 2022-11-25 | 10.82 | $11.08 | 146450 |
| 2022-11-23 | 10.80 | $11.04 | 354175 |
| 2022-11-22 | 10.77 | $11.08 | 281375 |
| 2022-11-21 | 10.74 | $10.96 | 378575 |
| 2022-11-18 | 10.68 | $11.00 | 385550 |
| 2022-11-17 | 10.62 | $10.84 | 531750 |
| 2022-11-16 | 10.56 | $11.00 | 334700 |
| 2022-11-15 | 10.50 | $11.20 | 430850 |
| 2022-11-14 | 10.44 | $10.96 | 514100 |
| 2022-11-11 | 10.38 | $11.12 | 714725 |
| 2022-11-10 | 10.31 | $11.08 | 697950 |
| 2022-11-09 | 10.26 | $10.36 | 619475 |
| 2022-11-08 | 10.22 | $10.48 | 537125 |
| 2022-11-07 | 10.19 | $10.64 | 742800 |
| 2022-11-04 | 10.10 | $10.60 | 1.2M |
| 2022-11-03 | 10.03 | $10.24 | 744575 |
| 2022-11-02 | 9.98 | $10.40 | 798575 |
| 2022-11-01 | 9.94 | $10.60 | 1.0M |
| 2022-10-31 | 9.91 | $10.76 | 776425 |
| 2022-10-28 | 9.82 | $10.92 | 924075 |
| 2022-10-27 | 9.74 | $10.64 | 936375 |
| 2022-10-26 | 9.66 | $10.48 | 1.3M |
| 2022-10-25 | 9.59 | $10.48 | 973700 |
| 2022-10-24 | 9.51 | $9.80 | 583675 |
| 2022-10-21 | 9.45 | $9.72 | 738425 |
| 2022-10-20 | 9.44 | $9.68 | 492575 |
| 2022-10-19 | 9.48 | $9.84 | 560350 |
| 2022-10-18 | 9.53 | $10.00 | 1.1M |
| 2022-10-17 | 9.59 | $9.84 | 1.2M |
| 2022-10-14 | 9.66 | $9.64 | 934925 |
| 2022-10-13 | 9.74 | $10.00 | 1.4M |
| 2022-10-12 | 9.80 | $9.68 | 1.1M |
| 2022-10-11 | 9.88 | $9.76 | 1.4M |
| 2022-10-10 | 9.94 | $8.92 | 1.1M |
| 2022-10-07 | 10.07 | $9.12 | 1.5M |
| 2022-10-06 | 10.19 | $9.32 | 1.9M |
| 2022-10-05 | 10.27 | $9.60 | 1.5M |
| 2022-10-04 | 10.35 | $10.04 | 1.4M |
| 2022-10-03 | 10.38 | $8.88 | 2.3M |
| 2022-09-30 | 10.49 | $9.36 | 2.0M |
| 2022-09-29 | 10.57 | $8.96 | 1.9M |
| 2022-09-28 | 10.68 | $9.20 | 1.0M |
| 2022-09-27 | 10.78 | $8.84 | 1.8M |
| 2022-09-26 | 10.92 | $8.68 | 2.6M |
| 2022-09-23 | 11.06 | $9.48 | 1.6M |
| 2022-09-22 | 11.18 | $10.48 | 1.3M |
| 2022-09-21 | 11.24 | $10.88 | 1.0M |
| 2022-09-20 | 11.27 | $11.08 | 888550 |
| 2022-09-19 | 11.29 | $11.28 | 700525 |
| 2022-09-16 | 11.32 | $11.28 | 1.5M |
| 2022-09-15 | 11.36 | $11.12 | 852000 |
| 2022-09-14 | 11.41 | $11.28 | 823275 |
| 2022-09-13 | 11.46 | $11.08 | 1.0M |
| 2022-09-12 | 11.52 | $11.48 | 535675 |
| 2022-09-09 | 11.56 | $11.40 | 445575 |
| 2022-09-08 | 11.59 | $11.08 | 510425 |
| 2022-09-07 | 11.65 | $11.08 | 750000 |
| 2022-09-06 | 11.68 | $10.72 | 1.2M |
| 2022-09-02 | 11.75 | $11.04 | 733150 |
| 2022-09-01 | 11.79 | $10.96 | 676825 |
| 2022-08-31 | 11.84 | $11.20 | 519100 |
| 2022-08-30 | 11.91 | $11.24 | 358200 |
| 2022-08-29 | 11.97 | $11.52 | 320625 |
| 2022-08-26 | 12.03 | $11.60 | 388925 |
| 2022-08-25 | 12.08 | $11.84 | 387150 |
| 2022-08-24 | 12.12 | $11.60 | 515675 |
| 2022-08-23 | 12.15 | $11.60 | 456250 |
| 2022-08-22 | 12.15 | $11.44 | 524325 |
| 2022-08-19 | 12.16 | $11.76 | 1.6M |
| 2022-08-18 | 12.16 | $12.08 | 586500 |
| 2022-08-17 | 12.13 | $12.20 | 600975 |
| 2022-08-16 | 12.10 | $12.36 | 454875 |
| 2022-08-15 | 12.05 | $12.24 | 436700 |
| 2022-08-12 | 11.98 | $12.24 | 496025 |
| 2022-08-11 | 11.94 | $12.08 | 518875 |
| 2022-08-10 | 11.88 | $12.12 | 665125 |
| 2022-08-09 | 11.84 | $11.84 | 535000 |
| 2022-08-08 | 11.81 | $12.08 | 529000 |
| 2022-08-05 | 11.76 | $11.84 | 763075 |
| 2022-08-04 | 11.74 | $11.96 | 960700 |
| 2022-08-03 | 11.71 | $12.48 | 623475 |
| 2022-08-02 | 11.64 | $12.44 | 623850 |
| 2022-08-01 | 11.59 | $12.76 | 564650 |
| 2022-07-29 | 11.52 | $12.56 | 900875 |
| 2022-07-28 | 11.45 | $12.68 | 693775 |
| 2022-07-27 | 11.36 | $12.16 | 485725 |
| 2022-07-26 | 11.29 | $11.64 | 476675 |
| 2022-07-25 | 11.25 | $11.76 | 670525 |
| 2022-07-22 | 11.22 | $11.60 | 495900 |
| 2022-07-21 | 11.17 | $11.60 | 533500 |
| 2022-07-20 | 11.11 | $11.48 | 580175 |
| 2022-07-19 | 11.04 | $11.44 | 1.1M |
| 2022-07-18 | 10.94 | $10.92 | 1.0M |
| 2022-07-15 | 10.85 | $11.28 | 590150 |
| 2022-07-14 | 10.78 | $10.96 | 518875 |
| 2022-07-13 | 10.72 | $11.28 | 525250 |
| 2022-07-12 | 10.67 | $11.20 | 447950 |
| 2022-07-11 | 10.70 | $11.16 | 490250 |
| 2022-07-08 | 10.75 | $11.40 | 477450 |
| 2022-07-07 | 10.80 | $11.44 | 796850 |
| 2022-07-06 | 10.86 | $11.12 | 1.0M |
| 2022-07-05 | 10.93 | $11.44 | 1.1M |
| 2022-07-01 | 10.98 | $11.36 | 683700 |
| 2022-06-30 | 11.03 | $11.04 | 1.3M |
| 2022-06-29 | 11.09 | $10.84 | 1.3M |
| 2022-06-28 | 11.16 | $10.84 | 1.2M |
| 2022-06-27 | 11.23 | $10.92 | 1.4M |
| 2022-06-24 | 11.28 | $11.08 | 1.8M |
| 2022-06-23 | 11.33 | $10.64 | 1.6M |
| 2022-06-22 | 11.39 | $10.32 | 1.4M |
| 2022-06-21 | 11.47 | $10.08 | 1.5M |
| 2022-06-17 | 11.54 | $9.44 | 3.5M |
| 2022-06-16 | 11.65 | $9.08 | 2.5M |
| 2022-06-15 | 11.79 | $9.88 | 2.0M |
| 2022-06-14 | 11.91 | $9.76 | 1.6M |
| 2022-06-13 | 12.02 | $10.36 | 1.6M |
| 2022-06-10 | 12.11 | $11.88 | 698475 |
| 2022-06-09 | 12.11 | $12.16 | 447600 |
| 2022-06-08 | 12.10 | $12.28 | 726500 |
| 2022-06-07 | 12.09 | $12.68 | 602150 |
| 2022-06-06 | 12.06 | $12.44 | 738425 |
| 2022-06-03 | 12.07 | $12.44 | 471600 |
| 2022-06-02 | 12.08 | $12.48 | 542800 |
| 2022-06-01 | 12.11 | $12.24 | 1.4M |
| 2022-05-31 | 12.17 | $12.12 | 929050 |
| 2022-05-27 | 12.21 | $12.24 | 520850 |
| 2022-05-26 | 12.24 | $12.08 | 721475 |
| 2022-05-25 | 12.30 | $11.92 | 660325 |
| 2022-05-24 | 12.34 | $11.96 | 619350 |
| 2022-05-23 | 12.37 | $11.80 | 674575 |
| 2022-05-20 | 12.43 | $11.56 | 795475 |
| 2022-05-19 | 12.50 | $11.68 | 1.1M |
| 2022-05-18 | 12.57 | $11.88 | 933050 |
| 2022-05-17 | 12.64 | $12.24 | 874225 |
| 2022-05-16 | 12.68 | $12.00 | 692450 |
| 2022-05-13 | 12.77 | $12.16 | 1.5M |
| 2022-05-12 | 12.86 | $11.76 | 1.2M |
| 2022-05-11 | 12.98 | $12.04 | 736125 |
| 2022-05-10 | 13.06 | $12.08 | 976650 |
| 2022-05-09 | 13.15 | $12.08 | 1.3M |
| 2022-05-06 | 13.23 | $12.60 | 854500 |
| 2022-05-05 | 13.28 | $12.72 | 828925 |
| 2022-05-04 | 13.34 | $13.08 | 1.3M |
| 2022-05-03 | 13.40 | $13.44 | 1.0M |
| 2022-05-02 | 13.45 | $12.84 | 832450 |
| 2022-04-29 | 13.54 | $12.88 | 884800 |
| 2022-04-28 | 13.63 | $13.20 | 890325 |
| 2022-04-27 | 13.70 | $12.72 | 1.2M |
| 2022-04-26 | 13.80 | $12.56 | 1.3M |
| 2022-04-25 | 13.90 | $13.00 | 1.4M |
| 2022-04-22 | 13.98 | $12.96 | 1.1M |
| 2022-04-21 | 14.04 | $13.20 | 1.2M |
| 2022-04-20 | 14.09 | $13.20 | 1.2M |
| 2022-04-19 | 14.17 | $13.16 | 1.9M |
| 2022-04-18 | 14.25 | $13.76 | 1.1M |
| 2022-04-14 | 14.30 | $14.00 | 455800 |
| 2022-04-13 | 14.35 | $14.00 | 1.3M |
| 2022-04-12 | 14.39 | $13.76 | 1.7M |
| 2022-04-11 | 14.43 | $13.80 | 833375 |
| 2022-04-08 | 14.47 | $13.76 | 944350 |
| 2022-04-07 | 14.52 | $13.60 | 1.3M |
| 2022-04-06 | 14.58 | $13.88 | 1.4M |
| 2022-04-05 | 14.62 | $14.20 | 979100 |
| 2022-04-04 | 14.63 | $14.60 | 853100 |
| 2022-04-01 | 14.61 | $14.60 | 645900 |
| 2022-03-31 | 14.59 | $14.60 | 632550 |
| 2022-03-30 | 14.58 | $14.60 | 1.1M |
| 2022-03-29 | 14.57 | $14.80 | 835275 |
| 2022-03-28 | 14.53 | $14.60 | 858000 |
| 2022-03-25 | 14.50 | $14.48 | 574075 |
| 2022-03-24 | 14.48 | $14.20 | 544725 |
| 2022-03-23 | 14.46 | $14.16 | 1.1M |
| 2022-03-22 | 14.44 | $14.92 | 1.1M |
| 2022-03-21 | 14.39 | $14.72 | 1.1M |
| 2022-03-18 | 14.37 | $14.80 | 1.3M |
| 2022-03-17 | 14.35 | $14.84 | 495125 |
| 2022-03-16 | 14.34 | $14.84 | 830000 |
| 2022-03-15 | 14.32 | $14.68 | 763375 |
| 2022-03-14 | 14.30 | $14.56 | 617050 |
| 2022-03-11 | 14.29 | $14.72 | 768500 |
| 2022-03-10 | 14.28 | $14.80 | 644075 |
| 2022-03-09 | 14.27 | $14.64 | 1.2M |
| 2022-03-08 | 14.27 | $14.48 | 1.1M |
| 2022-03-07 | 14.27 | $14.08 | 1.4M |
| 2022-03-04 | 14.30 | $14.32 | 436900 |
| 2022-03-03 | 14.31 | $14.36 | 523675 |
| 2022-03-02 | 14.33 | $14.36 | 643425 |
| 2022-03-01 | 14.36 | $13.96 | 1.1M |
| 2022-02-28 | 14.41 | $14.04 | 939650 |
| 2022-02-25 | 14.44 | $14.04 | 685375 |
| 2022-02-24 | 14.46 | $13.96 | 1.2M |
| 2022-02-23 | 14.48 | $13.72 | 1.0M |
| 2022-02-22 | 14.53 | $13.88 | 1.7M |
| 2022-02-18 | 14.55 | $14.40 | 771875 |
| 2022-02-17 | 14.55 | $14.32 | 718950 |
| 2022-02-16 | 14.56 | $14.60 | 532325 |
| 2022-02-15 | 14.57 | $14.52 | 884475 |
| 2022-02-14 | 14.59 | $14.32 | 1.0M |
| 2022-02-11 | 14.63 | $14.36 | 622175 |
| 2022-02-10 | 14.68 | $14.36 | 712075 |
| 2022-02-09 | 14.72 | $14.64 | 366975 |
| 2022-02-08 | 14.75 | $14.72 | 457350 |
| 2022-02-07 | 14.78 | $14.52 | 400300 |
| 2022-02-04 | 14.82 | $14.52 | 778950 |
| 2022-02-03 | 14.85 | $14.64 | 631675 |
| 2022-02-02 | 14.87 | $14.80 | 960575 |
| 2022-02-01 | 14.90 | $14.92 | 857275 |
| 2022-01-31 | 14.92 | $15.00 | 779575 |
| 2022-01-28 | 14.91 | $14.56 | 649400 |
| 2022-01-27 | 14.93 | $14.36 | 518650 |
| 2022-01-26 | 14.97 | $14.52 | 881600 |
| 2022-01-25 | 15.00 | $14.60 | 1.0M |
| 2022-01-24 | 15.03 | $14.36 | 1.8M |
| 2022-01-21 | 15.07 | $14.36 | 916400 |
| 2022-01-20 | 15.12 | $14.52 | 811800 |
| 2022-01-19 | 15.17 | $14.80 | 735275 |
| 2022-01-18 | 15.15 | $14.96 | 499100 |
| 2022-01-14 | 15.15 | $15.12 | 484050 |
| 2022-01-13 | 15.15 | $15.24 | 300175 |
| 2022-01-12 | 15.16 | $15.28 | 412100 |
| 2022-01-11 | 15.16 | $15.28 | 376650 |
| 2022-01-10 | 15.18 | $15.28 | 465475 |
| 2022-01-07 | 15.18 | $15.24 | 427550 |
| 2022-01-06 | 15.20 | $15.12 | 420525 |
| 2022-01-05 | 15.23 | $15.16 | 470475 |
| 2022-01-04 | 15.25 | $15.36 | 620375 |
| 2022-01-03 | 15.26 | $15.28 | 1.9M |
| 2021-12-31 | 15.24 | $14.88 | 856650 |
| 2021-12-30 | 15.25 | $14.96 | 924275 |
| 2021-12-29 | 15.23 | $15.08 | 481700 |
| 2021-12-28 | 15.22 | $15.08 | 712450 |
| 2021-12-27 | 15.23 | $15.16 | 645400 |
| 2021-12-23 | 15.24 | $15.24 | 587525 |
| 2021-12-22 | 15.27 | $15.44 | 1.1M |
| 2021-12-21 | 15.29 | $15.40 | 1.4M |
| 2021-12-20 | 15.31 | $14.44 | 1.7M |
| 2021-12-17 | 15.36 | $14.96 | 2.7M |
| 2021-12-16 | 15.41 | $15.16 | 1.2M |
| 2021-12-15 | 15.46 | $15.48 | 1.0M |
| 2021-12-14 | 15.51 | $15.24 | 681825 |
| 2021-12-13 | 15.59 | $15.56 | 1.3M |
| 2021-12-10 | 15.67 | $15.40 | 614450 |
| 2021-12-09 | 15.76 | $15.60 | 350700 |
| 2021-12-08 | 15.83 | $15.80 | 393550 |
| 2021-12-07 | 15.92 | $15.56 | 609825 |
| 2021-12-06 | 16.01 | $15.40 | 746150 |
| 2021-12-03 | 16.12 | $14.92 | 881200 |
| 2021-12-02 | 16.23 | $15.12 | 844300 |
| 2021-12-01 | 16.33 | $14.60 | 944000 |
| 2021-11-30 | 16.46 | $14.92 | 1.1M |
| 2021-11-29 | 16.62 | $15.28 | 590750 |
| 2021-11-26 | 16.73 | $15.36 | 603725 |
| 2021-11-24 | 16.85 | $15.80 | 269250 |
| 2021-11-23 | 16.93 | $15.76 | 603700 |
| 2021-11-22 | 17.02 | $15.76 | 669200 |
| 2021-11-19 | 17.13 | $15.56 | 1.8M |
| 2021-11-18 | 17.24 | $15.96 | 935200 |
| 2021-11-17 | 17.33 | $16.20 | 1.2M |
| 2021-11-16 | 17.40 | $16.44 | 995725 |
| 2021-11-15 | 17.45 | $16.84 | 661100 |
| 2021-11-12 | 17.48 | $17.08 | 536525 |
| 2021-11-11 | 17.49 | $17.20 | 264775 |
| 2021-11-10 | 17.50 | $17.08 | 626750 |
| 2021-11-09 | 17.52 | $17.48 | 561475 |
| 2021-11-08 | 17.51 | $17.44 | 518750 |
| 2021-11-05 | 17.50 | $17.52 | 625625 |
| 2021-11-04 | 17.49 | $17.16 | 534025 |
| 2021-11-03 | 17.50 | $17.08 | 845525 |
| 2021-11-02 | 17.51 | $17.32 | 864250 |
| 2021-11-01 | 17.51 | $18.00 | 586225 |
| 2021-10-29 | 17.47 | $17.56 | 400575 |
| 2021-10-28 | 17.45 | $17.68 | 327025 |
| 2021-10-27 | 17.42 | $17.44 | 473950 |
| 2021-10-26 | 17.42 | $17.60 | 562725 |
| 2021-10-25 | 17.39 | $17.92 | 558325 |
| 2021-10-22 | 17.36 | $17.72 | 429300 |
| 2021-10-21 | 17.33 | $17.80 | 435725 |
| 2021-10-20 | 17.31 | $17.68 | 924775 |
| 2021-10-19 | 17.29 | $17.40 | 523200 |
| 2021-10-18 | 17.29 | $17.44 | 561575 |
| 2021-10-15 | 17.28 | $17.32 | 649775 |
| 2021-10-14 | 17.29 | $17.36 | 453425 |
| 2021-10-13 | 17.28 | $17.44 | 344300 |
| 2021-10-12 | 17.28 | $17.40 | 658350 |
| 2021-10-11 | 17.27 | $17.20 | 256475 |
| 2021-10-08 | 17.27 | $17.24 | 206725 |
| 2021-10-07 | 17.26 | $17.32 | 749325 |
| 2021-10-06 | 17.25 | $17.28 | 353650 |
| 2021-10-05 | 17.25 | $17.36 | 543300 |
| 2021-10-04 | 17.24 | $17.20 | 460600 |
| 2021-10-01 | 17.26 | $17.24 | 592325 |
| 2021-09-30 | 17.28 | $17.04 | 524425 |
| 2021-09-29 | 17.32 | $17.36 | 651925 |
| 2021-09-28 | 17.33 | $17.16 | 926175 |
| 2021-09-27 | 17.34 | $17.28 | 890925 |
| 2021-09-24 | 17.36 | $17.16 | 578275 |
| 2021-09-23 | 17.37 | $17.32 | 431975 |
| 2021-09-22 | 17.38 | $17.32 | 662525 |
| 2021-09-21 | 17.39 | $17.36 | 544225 |
| 2021-09-20 | 17.39 | $17.28 | 973325 |
| 2021-09-17 | 17.38 | $17.48 | 1.7M |
| 2021-09-16 | 17.35 | $17.24 | 341850 |
| 2021-09-15 | 17.34 | $17.40 | 400200 |
| 2021-09-14 | 17.33 | $17.12 | 382150 |
| 2021-09-13 | 17.33 | $17.24 | 389075 |
| 2021-09-10 | 17.33 | $17.00 | 421725 |
| 2021-09-09 | 17.34 | $17.16 | 421850 |
| 2021-09-08 | 17.35 | $17.28 | 634825 |
| 2021-09-07 | 17.36 | $17.24 | 411325 |
| 2021-09-03 | 17.35 | $17.52 | 570075 |
| 2021-09-02 | 17.34 | $17.64 | 352550 |
| 2021-09-01 | 17.32 | $17.76 | 433700 |
| 2021-08-31 | 17.29 | $17.68 | 587750 |
| 2021-08-30 | 17.27 | $17.40 | 455525 |
| 2021-08-27 | 17.27 | $17.60 | 656025 |
| 2021-08-26 | 17.26 | $17.32 | 499350 |
| 2021-08-25 | 17.29 | $17.56 | 626500 |
| 2021-08-24 | 17.29 | $17.52 | 460075 |
| 2021-08-23 | 17.29 | $17.40 | 477700 |
| 2021-08-20 | 17.30 | $17.12 | 559575 |
| 2021-08-19 | 17.31 | $16.80 | 1.5M |
| 2021-08-18 | 17.34 | $17.04 | 395275 |
| 2021-08-17 | 17.39 | $17.12 | 482400 |
| 2021-08-16 | 17.41 | $17.16 | 358575 |
| 2021-08-13 | 17.41 | $17.28 | 415100 |
| 2021-08-12 | 17.41 | $17.28 | 491275 |
| 2021-08-11 | 17.42 | $17.28 | 545000 |
| 2021-08-10 | 17.42 | $17.40 | 531525 |
| 2021-08-09 | 17.43 | $17.08 | 528700 |
| 2021-08-06 | 17.48 | $17.28 | 1.0M |
| 2021-08-05 | 17.52 | $17.36 | 435600 |
| 2021-08-04 | 17.53 | $17.04 | 625675 |
| 2021-08-03 | 17.55 | $17.36 | 573875 |
| 2021-08-02 | 17.57 | $17.40 | 537650 |
| 2021-07-30 | 17.59 | $17.48 | 609275 |
| 2021-07-29 | 17.62 | $17.84 | 442325 |
| 2021-07-28 | 17.62 | $17.56 | 362300 |
| 2021-07-27 | 17.63 | $17.52 | 473700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.98
2026-07-24
Close Price
$8.65
Vol: 535200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.60
Average
9.51
Maximum
17.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.98 | $8.65 | 535200 |
| 2026-07-23 | 9.02 | $8.59 | 1.1M |
| 2026-07-22 | 9.06 | $8.79 | 658100 |
| 2026-07-21 | 9.09 | $8.85 | 708600 |
| 2026-07-20 | 9.12 | $8.83 | 668300 |
| 2026-07-17 | 9.15 | $8.98 | 849510 |
| 2026-07-16 | 9.17 | $9.22 | 892185 |
| 2026-07-15 | 9.16 | $9.25 | 801974 |
| 2026-07-14 | 9.15 | $9.15 | 736114 |
| 2026-07-13 | 9.15 | $9.06 | 660281 |
| 2026-07-10 | 9.16 | $9.19 | 607601 |
| 2026-07-09 | 9.16 | $9.18 | 695507 |
| 2026-07-08 | 9.16 | $8.98 | 946065 |
| 2026-07-07 | 9.18 | $9.12 | 732238 |
| 2026-07-06 | 9.18 | $9.17 | 790200 |
| 2026-07-02 | 9.18 | $9.14 | 598200 |
| 2026-07-01 | 9.19 | $9.28 | 993893 |
| 2026-06-30 | 9.18 | $9.38 | 880452 |
| 2026-06-29 | 9.16 | $9.44 | 918111 |
| 2026-06-26 | 9.13 | $9.51 | 2.3M |
| 2026-06-25 | 9.09 | $9.33 | 942572 |
| 2026-06-24 | 9.06 | $9.32 | 1.1M |
| 2026-06-23 | 9.03 | $9.07 | 1.1M |
| 2026-06-22 | 9.03 | $8.94 | 1.6M |
| 2026-06-18 | 9.04 | $9.13 | 1.9M |
| 2026-06-17 | 9.03 | $9.03 | 1.0M |
| 2026-06-16 | 9.03 | $9.36 | 745106 |
| 2026-06-15 | 8.99 | $9.28 | 962267 |
| 2026-06-12 | 8.96 | $9.31 | 985946 |
| 2026-06-11 | 8.93 | $9.11 | 752500 |
| 2026-06-10 | 8.91 | $8.99 | 395905 |
| 2026-06-09 | 8.90 | $9.05 | 542017 |
| 2026-06-08 | 8.89 | $8.91 | 419800 |
| 2026-06-05 | 8.88 | $8.98 | 423800 |
| 2026-06-04 | 8.87 | $9.10 | 523100 |
| 2026-06-03 | 8.85 | $8.79 | 643900 |
| 2026-06-02 | 8.85 | $9.05 | 568100 |
| 2026-06-01 | 8.83 | $9.01 | 952842 |
| 2026-05-29 | 8.82 | $9.20 | 432800 |
| 2026-05-28 | 8.78 | $9.19 | 531367 |
| 2026-05-27 | 8.73 | $9.17 | 483074 |
| 2026-05-26 | 8.69 | $9.13 | 492065 |
| 2026-05-22 | 8.64 | $8.90 | 438759 |
| 2026-05-21 | 8.61 | $8.88 | 515200 |
| 2026-05-20 | 8.58 | $8.89 | 560754 |
| 2026-05-19 | 8.55 | $8.72 | 545300 |
| 2026-05-18 | 8.53 | $8.79 | 740500 |
| 2026-05-15 | 8.51 | $8.72 | 697000 |
| 2026-05-14 | 8.48 | $8.92 | 771800 |
| 2026-05-13 | 8.44 | $8.94 | 1.2M |
| 2026-05-12 | 8.38 | $8.87 | 1.8M |
| 2026-05-11 | 8.33 | $8.66 | 550700 |
| 2026-05-08 | 8.30 | $8.83 | 461523 |
| 2026-05-07 | 8.24 | $8.72 | 706238 |
| 2026-05-06 | 8.19 | $8.83 | 664300 |
| 2026-05-05 | 8.12 | $8.61 | 662288 |
| 2026-05-04 | 8.07 | $8.70 | 907541 |
| 2026-05-01 | 8.01 | $8.89 | 1.7M |
| 2026-04-30 | 7.91 | $8.98 | 3.5M |
| 2026-04-29 | 7.80 | $7.75 | 1.0M |
| 2026-04-28 | 7.81 | $8.13 | 834698 |
| 2026-04-27 | 7.77 | $8.06 | 962252 |
| 2026-04-24 | 7.74 | $7.95 | 527809 |
| 2026-04-23 | 7.72 | $7.83 | 436750 |
| 2026-04-22 | 7.71 | $7.92 | 551516 |
| 2026-04-21 | 7.69 | $7.83 | 919881 |
| 2026-04-20 | 7.67 | $7.95 | 686000 |
| 2026-04-17 | 7.64 | $7.88 | 530600 |
| 2026-04-16 | 7.62 | $7.62 | 625433 |
| 2026-04-15 | 7.62 | $7.76 | 377600 |
| 2026-04-14 | 7.61 | $7.72 | 508200 |
| 2026-04-13 | 7.59 | $7.65 | 784489 |
| 2026-04-10 | 7.59 | $7.59 | 524554 |
| 2026-04-09 | 7.59 | $7.69 | 689905 |
| 2026-04-08 | 7.58 | $7.62 | 670708 |
| 2026-04-07 | 7.57 | $7.43 | 628394 |
| 2026-04-06 | 7.59 | $7.44 | 427131 |
| 2026-04-02 | 7.60 | $7.39 | 548837 |
| 2026-04-01 | 7.62 | $7.35 | 494200 |
| 2026-03-31 | 7.65 | $7.36 | 740900 |
| 2026-03-30 | 7.68 | $7.17 | 747085 |
| 2026-03-27 | 7.74 | $7.24 | 666444 |
| 2026-03-26 | 7.79 | $7.40 | 517421 |
| 2026-03-25 | 7.83 | $7.53 | 540241 |
| 2026-03-24 | 7.86 | $7.39 | 1.1M |
| 2026-03-23 | 7.91 | $7.48 | 1.1M |
| 2026-03-20 | 7.96 | $7.35 | 3.1M |
| 2026-03-19 | 8.02 | $7.90 | 673017 |
| 2026-03-18 | 8.04 | $7.89 | 676700 |
| 2026-03-17 | 8.05 | $7.98 | 439679 |
| 2026-03-16 | 8.06 | $7.86 | 535514 |
| 2026-03-13 | 8.08 | $7.87 | 577166 |
| 2026-03-12 | 8.10 | $7.91 | 597100 |
| 2026-03-11 | 8.12 | $8.03 | 457888 |
| 2026-03-10 | 8.13 | $8.16 | 636600 |
| 2026-03-09 | 8.13 | $8.06 | 854100 |
| 2026-03-06 | 8.14 | $7.99 | 566632 |
| 2026-03-05 | 8.15 | $8.19 | 612304 |
| 2026-03-04 | 8.15 | $8.27 | 610178 |
| 2026-03-03 | 8.13 | $8.26 | 542707 |
| 2026-03-02 | 8.12 | $8.33 | 477000 |
| 2026-02-27 | 8.10 | $8.24 | 698100 |
| 2026-02-26 | 8.09 | $8.29 | 715383 |
| 2026-02-25 | 8.06 | $8.15 | 804112 |
| 2026-02-24 | 8.05 | $8.02 | 974200 |
| 2026-02-23 | 8.06 | $7.92 | 1.0M |
| 2026-02-20 | 8.07 | $8.14 | 779732 |
| 2026-02-19 | 8.07 | $8.29 | 937008 |
| 2026-02-18 | 8.04 | $8.04 | 543813 |
| 2026-02-17 | 8.04 | $8.11 | 567756 |
| 2026-02-13 | 8.03 | $8.16 | 441557 |
| 2026-02-12 | 8.02 | $8.06 | 472860 |
| 2026-02-11 | 8.02 | $7.98 | 482347 |
| 2026-02-10 | 8.02 | $7.95 | 434421 |
| 2026-02-09 | 8.03 | $7.87 | 542636 |
| 2026-02-06 | 8.05 | $8.05 | 627600 |
| 2026-02-05 | 8.05 | $7.94 | 509928 |
| 2026-02-04 | 8.06 | $8.05 | 558976 |
| 2026-02-03 | 8.06 | $8.00 | 603300 |
| 2026-02-02 | 8.06 | $7.96 | 555507 |
| 2026-01-30 | 8.07 | $8.00 | 1.1M |
| 2026-01-29 | 8.08 | $8.42 | 604387 |
| 2026-01-28 | 8.05 | $8.44 | 1.1M |
| 2026-01-27 | 8.00 | $8.41 | 455200 |
| 2026-01-26 | 7.96 | $8.22 | 444847 |
| 2026-01-23 | 7.94 | $8.29 | 423152 |
| 2026-01-22 | 7.90 | $8.33 | 485900 |
| 2026-01-21 | 7.85 | $8.45 | 555315 |
| 2026-01-20 | 7.79 | $8.32 | 908413 |
| 2026-01-16 | 7.73 | $8.73 | 885500 |
| 2026-01-15 | 7.63 | $8.45 | 671605 |
| 2026-01-14 | 7.54 | $8.14 | 866100 |
| 2026-01-13 | 7.48 | $7.86 | 654848 |
| 2026-01-12 | 7.44 | $7.84 | 550221 |
| 2026-01-09 | 7.40 | $7.76 | 640868 |
| 2026-01-08 | 7.36 | $7.62 | 645000 |
| 2026-01-07 | 7.33 | $7.47 | 701736 |
| 2026-01-06 | 7.32 | $7.38 | 728569 |
| 2026-01-05 | 7.31 | $7.36 | 585216 |
| 2026-01-02 | 7.30 | $7.44 | 674553 |
| 2025-12-31 | 7.29 | $7.30 | 976700 |
| 2025-12-30 | 7.29 | $7.27 | 486015 |
| 2025-12-29 | 7.29 | $7.30 | 513043 |
| 2025-12-26 | 7.29 | $7.29 | 463446 |
| 2025-12-24 | 7.29 | $7.29 | 395217 |
| 2025-12-23 | 7.29 | $7.17 | 499400 |
| 2025-12-22 | 7.30 | $7.19 | 595525 |
| 2025-12-19 | 7.31 | $7.47 | 3.9M |
| 2025-12-18 | 7.30 | $7.49 | 679033 |
| 2025-12-17 | 7.28 | $7.46 | 751553 |
| 2025-12-16 | 7.26 | $7.30 | 613826 |
| 2025-12-15 | 7.25 | $7.37 | 905426 |
| 2025-12-12 | 7.24 | $7.19 | 575706 |
| 2025-12-11 | 7.25 | $7.12 | 643676 |
| 2025-12-10 | 7.26 | $7.20 | 606645 |
| 2025-12-09 | 7.27 | $7.06 | 600827 |
| 2025-12-08 | 7.29 | $7.11 | 659100 |
| 2025-12-05 | 7.31 | $7.46 | 513611 |
| 2025-12-04 | 7.29 | $7.47 | 620197 |
| 2025-12-03 | 7.27 | $7.61 | 542359 |
| 2025-12-02 | 7.24 | $7.53 | 477107 |
| 2025-12-01 | 7.20 | $7.60 | 678008 |
| 2025-11-28 | 7.16 | $7.62 | 386032 |
| 2025-11-26 | 7.11 | $7.66 | 1.3M |
| 2025-11-25 | 7.06 | $7.55 | 1.2M |
| 2025-11-24 | 7.01 | $7.21 | 407623 |
| 2025-11-21 | 6.98 | $7.16 | 655700 |
| 2025-11-20 | 6.97 | $6.95 | 472596 |
| 2025-11-19 | 6.97 | $6.91 | 830386 |
| 2025-11-18 | 6.97 | $6.97 | 366969 |
| 2025-11-17 | 6.97 | $7.03 | 412775 |
| 2025-11-14 | 6.97 | $7.15 | 441957 |
| 2025-11-13 | 6.95 | $7.07 | 370543 |
| 2025-11-12 | 6.94 | $7.09 | 439995 |
| 2025-11-11 | 6.92 | $7.19 | 616850 |
| 2025-11-10 | 6.89 | $7.03 | 353299 |
| 2025-11-07 | 6.88 | $7.00 | 484800 |
| 2025-11-06 | 6.86 | $6.89 | 465800 |
| 2025-11-05 | 6.86 | $6.90 | 447710 |
| 2025-11-04 | 6.86 | $6.80 | 551475 |
| 2025-11-03 | 6.86 | $6.70 | 715910 |
| 2025-10-31 | 6.88 | $6.67 | 981700 |
| 2025-10-30 | 6.90 | $6.58 | 1.9M |
| 2025-10-29 | 6.93 | $6.90 | 865174 |
| 2025-10-28 | 6.94 | $6.85 | 295567 |
| 2025-10-27 | 6.95 | $6.93 | 484084 |
| 2025-10-24 | 6.95 | $6.94 | 310050 |
| 2025-10-23 | 6.95 | $6.91 | 314793 |
| 2025-10-22 | 6.96 | $6.99 | 397145 |
| 2025-10-21 | 6.95 | $6.88 | 395718 |
| 2025-10-20 | 6.96 | $6.93 | 281310 |
| 2025-10-17 | 6.96 | $6.88 | 560100 |
| 2025-10-16 | 6.97 | $6.78 | 547397 |
| 2025-10-15 | 6.99 | $7.02 | 342922 |
| 2025-10-14 | 6.99 | $7.00 | 558529 |
| 2025-10-13 | 6.99 | $6.94 | 484858 |
| 2025-10-10 | 6.99 | $6.80 | 532186 |
| 2025-10-09 | 7.01 | $6.83 | 449136 |
| 2025-10-08 | 7.03 | $6.90 | 352209 |
| 2025-10-07 | 7.04 | $6.79 | 689123 |
| 2025-10-06 | 7.07 | $6.80 | 571184 |
| 2025-10-03 | 7.10 | $6.98 | 546828 |
| 2025-10-02 | 7.11 | $6.92 | 429300 |
| 2025-10-01 | 7.13 | $6.97 | 712121 |
| 2025-09-30 | 7.15 | $6.97 | 677833 |
| 2025-09-29 | 7.17 | $6.85 | 588000 |
| 2025-09-26 | 7.20 | $7.02 | 726300 |
| 2025-09-25 | 7.22 | $7.07 | 570641 |
| 2025-09-24 | 7.24 | $7.30 | 1.4M |
| 2025-09-23 | 7.23 | $7.31 | 739407 |
| 2025-09-22 | 7.22 | $7.24 | 690307 |
| 2025-09-19 | 7.22 | $7.39 | 2.8M |
| 2025-09-18 | 7.20 | $7.40 | 741632 |
| 2025-09-17 | 7.18 | $7.32 | 718900 |
| 2025-09-16 | 7.17 | $7.24 | 770766 |
| 2025-09-15 | 7.16 | $7.38 | 774718 |
| 2025-09-12 | 7.14 | $7.13 | 571200 |
| 2025-09-11 | 7.14 | $7.24 | 883409 |
| 2025-09-10 | 7.12 | $7.23 | 517736 |
| 2025-09-09 | 7.11 | $7.29 | 448168 |
| 2025-09-08 | 7.10 | $7.30 | 512700 |
| 2025-09-05 | 7.07 | $7.41 | 519349 |
| 2025-09-04 | 7.04 | $7.37 | 472856 |
| 2025-09-03 | 7.00 | $7.36 | 364125 |
| 2025-09-02 | 6.97 | $7.11 | 874036 |
| 2025-08-29 | 6.95 | $7.22 | 433700 |
| 2025-08-28 | 6.92 | $7.06 | 375657 |
| 2025-08-27 | 6.91 | $7.10 | 480300 |
| 2025-08-26 | 6.89 | $7.16 | 353400 |
| 2025-08-25 | 6.86 | $7.10 | 557300 |
| 2025-08-22 | 6.83 | $7.14 | 860900 |
| 2025-08-21 | 6.80 | $6.90 | 602200 |
| 2025-08-20 | 6.79 | $7.04 | 757100 |
| 2025-08-19 | 6.76 | $6.92 | 477100 |
| 2025-08-18 | 6.75 | $6.82 | 304900 |
| 2025-08-15 | 6.74 | $6.84 | 382300 |
| 2025-08-14 | 6.73 | $6.83 | 658700 |
| 2025-08-13 | 6.72 | $6.92 | 726300 |
| 2025-08-12 | 6.70 | $6.79 | 609400 |
| 2025-08-11 | 6.69 | $6.60 | 547900 |
| 2025-08-08 | 6.70 | $6.64 | 538300 |
| 2025-08-07 | 6.70 | $6.64 | 479200 |
| 2025-08-06 | 6.71 | $6.57 | 726600 |
| 2025-08-05 | 6.72 | $6.68 | 635500 |
| 2025-08-04 | 6.73 | $6.72 | 880200 |
| 2025-08-01 | 6.73 | $6.58 | 1.7M |
| 2025-07-31 | 6.75 | $6.33 | 1.9M |
| 2025-07-30 | 6.79 | $6.74 | 820000 |
| 2025-07-29 | 6.79 | $6.82 | 646000 |
| 2025-07-28 | 6.79 | $6.80 | 581600 |
| 2025-07-25 | 6.79 | $7.01 | 626700 |
| 2025-07-24 | 6.77 | $6.98 | 483500 |
| 2025-07-23 | 6.74 | $6.98 | 839800 |
| 2025-07-22 | 6.72 | $6.92 | 743700 |
| 2025-07-21 | 6.70 | $6.73 | 543500 |
| 2025-07-18 | 6.70 | $6.68 | 649200 |
| 2025-07-17 | 6.70 | $6.69 | 515900 |
| 2025-07-16 | 6.70 | $6.78 | 682700 |
| 2025-07-15 | 6.69 | $6.64 | 564000 |
| 2025-07-14 | 6.69 | $6.73 | 638700 |
| 2025-07-11 | 6.69 | $6.65 | 451000 |
| 2025-07-10 | 6.69 | $6.72 | 425500 |
| 2025-07-09 | 6.69 | $6.75 | 337700 |
| 2025-07-08 | 6.69 | $6.69 | 344400 |
| 2025-07-07 | 6.69 | $6.63 | 506900 |
| 2025-07-03 | 6.69 | $6.82 | 278100 |
| 2025-07-02 | 6.68 | $6.82 | 427300 |
| 2025-07-01 | 6.66 | $6.76 | 598800 |
| 2025-06-30 | 6.65 | $6.70 | 571600 |
| 2025-06-27 | 6.65 | $6.65 | 1.1M |
| 2025-06-26 | 6.65 | $6.63 | 661500 |
| 2025-06-25 | 6.65 | $6.46 | 481400 |
| 2025-06-24 | 6.67 | $6.53 | 651400 |
| 2025-06-23 | 6.68 | $6.46 | 956500 |
| 2025-06-20 | 6.71 | $6.68 | 2.1M |
| 2025-06-18 | 6.71 | $6.72 | 773300 |
| 2025-06-17 | 6.71 | $6.65 | 730400 |
| 2025-06-16 | 6.71 | $6.78 | 707900 |
| 2025-06-13 | 6.71 | $6.85 | 629700 |
| 2025-06-12 | 6.69 | $6.96 | 492300 |
| 2025-06-11 | 6.66 | $6.91 | 535200 |
| 2025-06-10 | 6.64 | $6.96 | 512000 |
| 2025-06-09 | 6.61 | $6.81 | 438400 |
| 2025-06-06 | 6.58 | $6.77 | 523000 |
| 2025-06-05 | 6.56 | $6.66 | 723700 |
| 2025-06-04 | 6.55 | $6.59 | 424900 |
| 2025-06-03 | 6.55 | $6.55 | 464000 |
| 2025-06-02 | 6.55 | $6.42 | 793000 |
| 2025-05-30 | 6.56 | $6.53 | 567900 |
| 2025-05-29 | 6.57 | $6.69 | 347500 |
| 2025-05-28 | 6.55 | $6.59 | 467000 |
| 2025-05-27 | 6.55 | $6.53 | 449800 |
| 2025-05-23 | 6.55 | $6.42 | 521000 |
| 2025-05-22 | 6.57 | $6.46 | 829900 |
| 2025-05-21 | 6.58 | $6.51 | 715200 |
| 2025-05-20 | 6.59 | $7.06 | 472900 |
| 2025-05-19 | 6.54 | $7.02 | 467800 |
| 2025-05-16 | 6.49 | $7.12 | 721300 |
| 2025-05-15 | 6.42 | $7.19 | 1.1M |
| 2025-05-14 | 6.34 | $6.99 | 1.4M |
| 2025-05-13 | 6.27 | $6.84 | 869000 |
| 2025-05-12 | 6.21 | $6.74 | 1.1M |
| 2025-05-09 | 6.15 | $6.51 | 662100 |
| 2025-05-08 | 6.11 | $6.58 | 663300 |
| 2025-05-07 | 6.07 | $6.55 | 777100 |
| 2025-05-06 | 6.01 | $6.44 | 702700 |
| 2025-05-05 | 5.97 | $6.60 | 652700 |
| 2025-05-02 | 5.90 | $6.65 | 1.5M |
| 2025-05-01 | 5.83 | $6.35 | 1.8M |
| 2025-04-30 | 5.77 | $5.87 | 939500 |
| 2025-04-29 | 5.76 | $5.87 | 789100 |
| 2025-04-28 | 5.75 | $5.75 | 855300 |
| 2025-04-25 | 5.75 | $5.64 | 618500 |
| 2025-04-24 | 5.76 | $5.59 | 512100 |
| 2025-04-23 | 5.78 | $5.55 | 588500 |
| 2025-04-22 | 5.80 | $5.56 | 590800 |
| 2025-04-21 | 5.83 | $5.34 | 573200 |
| 2025-04-17 | 5.88 | $5.43 | 511400 |
| 2025-04-16 | 5.92 | $5.33 | 642600 |
| 2025-04-15 | 5.99 | $5.44 | 827100 |
| 2025-04-14 | 6.04 | $5.45 | 871000 |
| 2025-04-11 | 6.11 | $5.33 | 786600 |
| 2025-04-10 | 6.19 | $5.32 | 903700 |
| 2025-04-09 | 6.28 | $5.66 | 2.0M |
| 2025-04-08 | 6.34 | $5.38 | 1.1M |
| 2025-04-07 | 6.45 | $5.49 | 1.5M |
| 2025-04-04 | 6.55 | $5.88 | 1.0M |
| 2025-04-03 | 6.62 | $6.35 | 846500 |
| 2025-04-02 | 6.64 | $6.48 | 439900 |
| 2025-04-01 | 6.66 | $6.49 | 663700 |
| 2025-03-31 | 6.68 | $6.49 | 974400 |
| 2025-03-28 | 6.70 | $6.50 | 600600 |
| 2025-03-27 | 6.72 | $6.65 | 342100 |
| 2025-03-26 | 6.73 | $6.66 | 456300 |
| 2025-03-25 | 6.73 | $6.75 | 434100 |
| 2025-03-24 | 6.73 | $6.80 | 416000 |
| 2025-03-21 | 6.73 | $6.79 | 2.2M |
| 2025-03-20 | 6.72 | $6.88 | 413500 |
| 2025-03-19 | 6.70 | $6.88 | 636500 |
| 2025-03-18 | 6.68 | $6.82 | 731100 |
| 2025-03-17 | 6.67 | $6.81 | 571600 |
| 2025-03-14 | 6.65 | $6.83 | 517800 |
| 2025-03-13 | 6.64 | $6.58 | 727500 |
| 2025-03-12 | 6.64 | $6.71 | 696900 |
| 2025-03-11 | 6.63 | $6.66 | 882500 |
| 2025-03-10 | 6.63 | $6.82 | 1.2M |
| 2025-03-07 | 6.61 | $7.01 | 809400 |
| 2025-03-06 | 6.57 | $6.83 | 702600 |
| 2025-03-05 | 6.54 | $6.89 | 665500 |
| 2025-03-04 | 6.51 | $6.76 | 915900 |
| 2025-03-03 | 6.48 | $6.86 | 769200 |
| 2025-02-28 | 6.44 | $7.01 | 677400 |
| 2025-02-27 | 6.38 | $6.95 | 717900 |
| 2025-02-26 | 6.32 | $7.03 | 1.0M |
| 2025-02-25 | 6.25 | $6.85 | 895700 |
| 2025-02-24 | 6.18 | $6.71 | 1.1M |
| 2025-02-21 | 6.13 | $6.46 | 1.3M |
| 2025-02-20 | 6.09 | $6.43 | 2.4M |
| 2025-02-19 | 6.05 | $5.99 | 980600 |
| 2025-02-18 | 6.06 | $6.06 | 562500 |
| 2025-02-14 | 6.06 | $6.15 | 351000 |
| 2025-02-13 | 6.05 | $6.09 | 373300 |
| 2025-02-12 | 6.05 | $6.04 | 546600 |
| 2025-02-11 | 6.05 | $6.18 | 393000 |
| 2025-02-10 | 6.04 | $6.17 | 470800 |
| 2025-02-07 | 6.02 | $6.12 | 392600 |
| 2025-02-06 | 6.01 | $6.17 | 502500 |
| 2025-02-05 | 5.99 | $6.05 | 407600 |
| 2025-02-04 | 5.99 | $6.04 | 353500 |
| 2025-02-03 | 5.98 | $5.99 | 659400 |
| 2025-01-31 | 5.98 | $6.03 | 651800 |
| 2025-01-30 | 5.98 | $6.04 | 422000 |
| 2025-01-29 | 5.97 | $5.92 | 475700 |
| 2025-01-28 | 5.98 | $5.99 | 505900 |
| 2025-01-27 | 5.97 | $6.05 | 588200 |
| 2025-01-24 | 5.97 | $5.92 | 513100 |
| 2025-01-23 | 5.97 | $5.91 | 637900 |
| 2025-01-22 | 5.98 | $5.95 | 575300 |
| 2025-01-21 | 5.98 | $6.00 | 430400 |
| 2025-01-17 | 5.98 | $5.97 | 434300 |
| 2025-01-16 | 5.98 | $5.93 | 458600 |
| 2025-01-15 | 5.99 | $5.88 | 488000 |
| 2025-01-14 | 6.00 | $5.82 | 469400 |
| 2025-01-13 | 6.02 | $5.71 | 730900 |
| 2025-01-10 | 6.05 | $5.73 | 1.1M |
| 2025-01-08 | 6.08 | $5.99 | 471400 |
| 2025-01-07 | 6.09 | $6.08 | 977300 |
| 2025-01-06 | 6.09 | $6.26 | 567200 |
| 2025-01-03 | 6.07 | $6.31 | 635900 |
| 2025-01-02 | 6.05 | $6.14 | 481700 |
| 2024-12-31 | 6.04 | $6.06 | 771000 |
| 2024-12-30 | 6.04 | $5.77 | 687700 |
| 2024-12-27 | 6.07 | $5.79 | 818200 |
| 2024-12-26 | 6.09 | $5.85 | 535800 |
| 2024-12-24 | 6.12 | $5.90 | 317600 |
| 2024-12-23 | 6.14 | $5.84 | 724200 |
| 2024-12-20 | 6.18 | $5.94 | 4.8M |
| 2024-12-19 | 6.20 | $5.88 | 1.1M |
| 2024-12-18 | 6.23 | $6.04 | 962800 |
| 2024-12-17 | 6.25 | $6.37 | 1.1M |
| 2024-12-16 | 6.24 | $6.52 | 527900 |
| 2024-12-13 | 6.21 | $6.51 | 436200 |
| 2024-12-12 | 6.18 | $6.44 | 514600 |
| 2024-12-11 | 6.16 | $6.48 | 613200 |
| 2024-12-10 | 6.12 | $6.55 | 606700 |
| 2024-12-09 | 6.08 | $6.57 | 1.5M |
| 2024-12-06 | 6.02 | $6.31 | 888600 |
| 2024-12-05 | 5.99 | $6.18 | 614200 |
| 2024-12-04 | 5.97 | $6.09 | 529200 |
| 2024-12-03 | 5.96 | $6.04 | 796600 |
| 2024-12-02 | 5.95 | $6.17 | 1.4M |
| 2024-11-29 | 5.93 | $6.14 | 526300 |
| 2024-11-27 | 5.91 | $6.22 | 743000 |
| 2024-11-26 | 5.88 | $6.01 | 682600 |
| 2024-11-25 | 5.86 | $6.14 | 1.1M |
| 2024-11-22 | 5.83 | $5.98 | 498500 |
| 2024-11-21 | 5.82 | $5.89 | 589000 |
| 2024-11-20 | 5.81 | $5.80 | 744900 |
| 2024-11-19 | 5.81 | $5.94 | 628900 |
| 2024-11-18 | 5.80 | $5.96 | 717300 |
| 2024-11-15 | 5.78 | $5.96 | 571400 |
| 2024-11-14 | 5.76 | $5.92 | 990100 |
| 2024-11-13 | 5.74 | $5.80 | 683900 |
| 2024-11-12 | 5.74 | $5.78 | 686200 |
| 2024-11-11 | 5.73 | $6.03 | 685300 |
| 2024-11-08 | 5.70 | $5.96 | 697000 |
| 2024-11-07 | 5.67 | $5.89 | 709500 |
| 2024-11-06 | 5.65 | $5.80 | 1.2M |
| 2024-11-05 | 5.64 | $5.71 | 940300 |
| 2024-11-04 | 5.63 | $5.68 | 1.3M |
| 2024-11-01 | 5.62 | $5.72 | 1.7M |
| 2024-10-31 | 5.61 | $5.77 | 1.6M |
| 2024-10-30 | 5.60 | $5.60 | 1.4M |
| 2024-10-29 | 5.60 | $5.44 | 1.1M |
| 2024-10-28 | 5.61 | $5.28 | 964700 |
| 2024-10-25 | 5.65 | $5.24 | 700200 |
| 2024-10-24 | 5.69 | $5.26 | 531600 |
| 2024-10-23 | 5.74 | $5.23 | 553400 |
| 2024-10-22 | 5.79 | $5.31 | 825300 |
| 2024-10-21 | 5.84 | $5.39 | 910200 |
| 2024-10-18 | 5.89 | $5.58 | 485600 |
| 2024-10-17 | 5.92 | $5.61 | 528300 |
| 2024-10-16 | 5.95 | $5.79 | 628500 |
| 2024-10-15 | 5.97 | $5.65 | 723900 |
| 2024-10-14 | 6.00 | $5.53 | 782000 |
| 2024-10-11 | 6.05 | $5.47 | 756000 |
| 2024-10-10 | 6.11 | $5.55 | 748700 |
| 2024-10-09 | 6.17 | $5.63 | 506400 |
| 2024-10-08 | 6.23 | $5.64 | 737500 |
| 2024-10-07 | 6.29 | $5.66 | 639500 |
| 2024-10-04 | 6.36 | $5.83 | 711500 |
| 2024-10-03 | 6.41 | $5.89 | 645800 |
| 2024-10-02 | 6.47 | $5.99 | 477600 |
| 2024-10-01 | 6.52 | $6.12 | 463700 |
| 2024-09-30 | 6.56 | $6.33 | 525700 |
| 2024-09-27 | 6.58 | $6.53 | 512000 |
| 2024-09-26 | 6.59 | $6.57 | 375200 |
| 2024-09-25 | 6.59 | $6.52 | 489100 |
| 2024-09-24 | 6.60 | $6.69 | 422800 |
| 2024-09-23 | 6.59 | $6.64 | 454900 |
| 2024-09-20 | 6.58 | $6.74 | 2.5M |
| 2024-09-19 | 6.56 | $6.85 | 518300 |
| 2024-09-18 | 6.53 | $6.84 | 468000 |
| 2024-09-17 | 6.50 | $6.76 | 440100 |
| 2024-09-16 | 6.47 | $6.75 | 510500 |
| 2024-09-13 | 6.45 | $6.61 | 316100 |
| 2024-09-12 | 6.43 | $6.48 | 326800 |
| 2024-09-11 | 6.42 | $6.34 | 335000 |
| 2024-09-10 | 6.43 | $6.32 | 440900 |
| 2024-09-09 | 6.44 | $6.33 | 415200 |
| 2024-09-06 | 6.46 | $6.38 | 235100 |
| 2024-09-05 | 6.46 | $6.41 | 321500 |
| 2024-09-04 | 6.47 | $6.30 | 373800 |
| 2024-09-03 | 6.49 | $6.45 | 368800 |
| 2024-08-30 | 6.49 | $6.67 | 234600 |
| 2024-08-29 | 6.47 | $6.66 | 338700 |
| 2024-08-28 | 6.45 | $6.62 | 358600 |
| 2024-08-27 | 6.43 | $6.63 | 257700 |
| 2024-08-26 | 6.41 | $6.70 | 489900 |
| 2024-08-23 | 6.38 | $6.65 | 518100 |
| 2024-08-22 | 6.35 | $6.50 | 429200 |
| 2024-08-21 | 6.34 | $6.44 | 307100 |
| 2024-08-20 | 6.33 | $6.39 | 268200 |
| 2024-08-19 | 6.32 | $6.46 | 292700 |
| 2024-08-16 | 6.31 | $6.40 | 316000 |
| 2024-08-15 | 6.30 | $6.36 | 375700 |
| 2024-08-14 | 6.29 | $6.23 | 237600 |
| 2024-08-13 | 6.30 | $6.17 | 340100 |
| 2024-08-12 | 6.31 | $6.12 | 308100 |
| 2024-08-09 | 6.33 | $6.28 | 286600 |
| 2024-08-08 | 6.34 | $6.33 | 346400 |
| 2024-08-07 | 6.34 | $6.24 | 437000 |
| 2024-08-06 | 6.35 | $6.11 | 600900 |
| 2024-08-05 | 6.37 | $5.85 | 902500 |
| 2024-08-02 | 6.43 | $6.17 | 686100 |
| 2024-08-01 | 6.46 | $6.35 | 774100 |
| 2024-07-31 | 6.47 | $6.48 | 551000 |
| 2024-07-30 | 6.47 | $6.60 | 354700 |
| 2024-07-29 | 6.45 | $6.54 | 523100 |
| 2024-07-26 | 6.44 | $6.68 | 586800 |
| 2024-07-25 | 6.42 | $6.52 | 425800 |
| 2024-07-24 | 6.41 | $6.46 | 503000 |
| 2024-07-23 | 6.40 | $6.76 | 440200 |
| 2024-07-22 | 6.36 | $6.70 | 323700 |
| 2024-07-19 | 6.33 | $6.64 | 415300 |
| 2024-07-18 | 6.30 | $6.70 | 451500 |
| 2024-07-17 | 6.25 | $6.85 | 504900 |
| 2024-07-16 | 6.19 | $6.80 | 662700 |
| 2024-07-15 | 6.13 | $6.55 | 475200 |
| 2024-07-12 | 6.08 | $6.49 | 509200 |
| 2024-07-11 | 6.04 | $6.43 | 670000 |
| 2024-07-10 | 6.00 | $6.13 | 390400 |
| 2024-07-09 | 5.98 | $5.99 | 349200 |
| 2024-07-08 | 5.98 | $5.95 | 443300 |
| 2024-07-05 | 5.99 | $5.89 | 496200 |
| 2024-07-03 | 6.00 | $5.95 | 275700 |
| 2024-07-02 | 6.00 | $5.91 | 515100 |
| 2024-07-01 | 6.01 | $5.73 | 748100 |
| 2024-06-28 | 6.04 | $5.84 | 1.3M |
| 2024-06-27 | 6.06 | $5.91 | 933900 |
| 2024-06-26 | 6.08 | $6.11 | 733400 |
| 2024-06-25 | 6.08 | $6.18 | 319900 |
| 2024-06-24 | 6.07 | $6.23 | 468200 |
| 2024-06-21 | 6.05 | $6.24 | 2.4M |
| 2024-06-20 | 6.03 | $6.11 | 866700 |
| 2024-06-18 | 6.02 | $6.03 | 448500 |
| 2024-06-17 | 6.02 | $6.05 | 794600 |
| 2024-06-14 | 6.02 | $6.04 | 534800 |
| 2024-06-13 | 6.01 | $6.04 | 449200 |
| 2024-06-12 | 6.01 | $5.96 | 678000 |
| 2024-06-11 | 6.02 | $5.84 | 542900 |
| 2024-06-10 | 6.04 | $5.85 | 520800 |
| 2024-06-07 | 6.06 | $5.82 | 477800 |
| 2024-06-06 | 6.08 | $5.91 | 469200 |
| 2024-06-05 | 6.10 | $6.01 | 591800 |
| 2024-06-04 | 6.11 | $5.96 | 378300 |
| 2024-06-03 | 6.12 | $6.00 | 520100 |
| 2024-05-31 | 6.14 | $5.95 | 910300 |
| 2024-05-30 | 6.15 | $5.87 | 874800 |
| 2024-05-29 | 6.18 | $5.69 | 857300 |
| 2024-05-28 | 6.24 | $5.90 | 681900 |
| 2024-05-24 | 6.27 | $5.90 | 791100 |
| 2024-05-23 | 6.31 | $5.77 | 867400 |
| 2024-05-22 | 6.37 | $6.10 | 502400 |
| 2024-05-21 | 6.40 | $6.10 | 489000 |
| 2024-05-20 | 6.43 | $6.17 | 332700 |
| 2024-05-17 | 6.45 | $6.27 | 430600 |
| 2024-05-16 | 6.47 | $6.33 | 393600 |
| 2024-05-15 | 6.49 | $6.27 | 433600 |
| 2024-05-14 | 6.51 | $6.23 | 584900 |
| 2024-05-13 | 6.54 | $6.14 | 606900 |
| 2024-05-10 | 6.58 | $6.15 | 516700 |
| 2024-05-09 | 6.63 | $6.18 | 639000 |
| 2024-05-08 | 6.68 | $6.02 | 819800 |
| 2024-05-07 | 6.75 | $6.15 | 889000 |
| 2024-05-06 | 6.81 | $6.15 | 1.0M |
| 2024-05-03 | 6.88 | $6.21 | 1.4M |
| 2024-05-02 | 6.95 | $6.27 | 2.4M |
| 2024-05-01 | 7.02 | $7.02 | 488300 |
| 2024-04-30 | 7.02 | $6.85 | 467000 |
| 2024-04-29 | 7.04 | $6.98 | 471600 |
| 2024-04-26 | 7.05 | $7.04 | 323000 |
| 2024-04-25 | 7.05 | $6.97 | 679900 |
| 2024-04-24 | 7.05 | $7.10 | 519900 |
| 2024-04-23 | 7.05 | $7.20 | 586900 |
| 2024-04-22 | 7.03 | $7.06 | 476300 |
| 2024-04-19 | 7.03 | $6.96 | 1.0M |
| 2024-04-18 | 7.04 | $6.82 | 565200 |
| 2024-04-17 | 7.06 | $6.82 | 518400 |
| 2024-04-16 | 7.09 | $6.73 | 875600 |
| 2024-04-15 | 7.12 | $6.87 | 676000 |
| 2024-04-12 | 7.15 | $6.98 | 635800 |
| 2024-04-11 | 7.17 | $7.07 | 764400 |
| 2024-04-10 | 7.18 | $6.95 | 795600 |
| 2024-04-09 | 7.20 | $7.33 | 293700 |
| 2024-04-08 | 7.19 | $7.24 | 463700 |
| 2024-04-05 | 7.18 | $7.13 | 557200 |
| 2024-04-04 | 7.19 | $7.20 | 560100 |
| 2024-04-03 | 7.19 | $7.24 | 435500 |
| 2024-04-02 | 7.18 | $7.16 | 702100 |
| 2024-04-01 | 7.18 | $7.26 | 647200 |
| 2024-03-28 | 7.18 | $7.20 | 495400 |
| 2024-03-27 | 7.17 | $7.13 | 525700 |
| 2024-03-26 | 7.18 | $6.88 | 437700 |
| 2024-03-25 | 7.21 | $6.99 | 530700 |
| 2024-03-22 | 7.23 | $6.95 | 744100 |
| 2024-03-21 | 7.26 | $7.33 | 1.0M |
| 2024-03-20 | 7.25 | $7.31 | 767700 |
| 2024-03-19 | 7.25 | $7.18 | 539200 |
| 2024-03-18 | 7.26 | $7.16 | 570600 |
| 2024-03-15 | 7.27 | $7.21 | 1.7M |
| 2024-03-14 | 7.27 | $7.10 | 649400 |
| 2024-03-13 | 7.29 | $7.32 | 586500 |
| 2024-03-12 | 7.29 | $7.27 | 425800 |
| 2024-03-11 | 7.29 | $7.27 | 412400 |
| 2024-03-08 | 7.29 | $7.21 | 448400 |
| 2024-03-07 | 7.30 | $7.17 | 424200 |
| 2024-03-06 | 7.31 | $7.05 | 541900 |
| 2024-03-05 | 7.34 | $6.98 | 536400 |
| 2024-03-04 | 7.38 | $7.03 | 667300 |
| 2024-03-01 | 7.41 | $7.13 | 431100 |
| 2024-02-29 | 7.44 | $7.21 | 813000 |
| 2024-02-28 | 7.47 | $6.99 | 439800 |
| 2024-02-27 | 7.52 | $7.11 | 641600 |
| 2024-02-26 | 7.56 | $7.10 | 631200 |
| 2024-02-23 | 7.61 | $7.34 | 814800 |
| 2024-02-22 | 7.64 | $7.23 | 947100 |
| 2024-02-21 | 7.68 | $7.39 | 579700 |
| 2024-02-20 | 7.71 | $7.51 | 433100 |
| 2024-02-16 | 7.73 | $7.59 | 462600 |
| 2024-02-15 | 7.75 | $7.53 | 872200 |
| 2024-02-14 | 7.77 | $7.14 | 671300 |
| 2024-02-13 | 7.84 | $7.18 | 716600 |
| 2024-02-12 | 7.91 | $7.66 | 463800 |
| 2024-02-09 | 7.93 | $7.54 | 599100 |
| 2024-02-08 | 7.97 | $7.38 | 561200 |
| 2024-02-07 | 8.04 | $7.35 | 954200 |
| 2024-02-06 | 8.11 | $7.56 | 525900 |
| 2024-02-05 | 8.17 | $7.54 | 839100 |
| 2024-02-02 | 8.23 | $7.71 | 644400 |
| 2024-02-01 | 8.29 | $7.97 | 657300 |
| 2024-01-31 | 8.32 | $7.84 | 572200 |
| 2024-01-30 | 8.37 | $8.18 | 484800 |
| 2024-01-29 | 8.39 | $8.47 | 487100 |
| 2024-01-26 | 8.38 | $8.38 | 421700 |
| 2024-01-25 | 8.39 | $8.40 | 389200 |
| 2024-01-24 | 8.38 | $8.23 | 431800 |
| 2024-01-23 | 8.40 | $8.34 | 365900 |
| 2024-01-22 | 8.41 | $8.30 | 497100 |
| 2024-01-19 | 8.42 | $8.31 | 503600 |
| 2024-01-18 | 8.43 | $8.15 | 505500 |
| 2024-01-17 | 8.46 | $8.07 | 411400 |
| 2024-01-16 | 8.50 | $8.27 | 492600 |
| 2024-01-12 | 8.52 | $8.45 | 440500 |
| 2024-01-11 | 8.53 | $8.35 | 385000 |
| 2024-01-10 | 8.55 | $8.46 | 477300 |
| 2024-01-09 | 8.56 | $8.43 | 346100 |
| 2024-01-08 | 8.57 | $8.47 | 453100 |
| 2024-01-05 | 8.58 | $8.25 | 369100 |
| 2024-01-04 | 8.62 | $8.19 | 524300 |
| 2024-01-03 | 8.66 | $8.16 | 570000 |
| 2024-01-02 | 8.72 | $8.34 | 675400 |
| 2023-12-29 | 8.76 | $8.53 | 891600 |
| 2023-12-28 | 8.78 | $8.69 | 707600 |
| 2023-12-27 | 8.79 | $8.73 | 619000 |
| 2023-12-26 | 8.79 | $8.70 | 684000 |
| 2023-12-22 | 8.80 | $8.63 | 1.1M |
| 2023-12-21 | 8.82 | $8.86 | 795900 |
| 2023-12-20 | 8.82 | $8.71 | 1.0M |
| 2023-12-19 | 8.83 | $8.93 | 1.0M |
| 2023-12-18 | 8.82 | $8.66 | 935400 |
| 2023-12-15 | 8.84 | $8.53 | 8.3M |
| 2023-12-14 | 8.87 | $9.58 | 1.3M |
| 2023-12-13 | 8.79 | $9.37 | 1.1M |
| 2023-12-12 | 8.73 | $8.93 | 543700 |
| 2023-12-11 | 8.71 | $8.80 | 774000 |
| 2023-12-08 | 8.70 | $8.94 | 534000 |
| 2023-12-07 | 8.68 | $8.94 | 511400 |
| 2023-12-06 | 8.65 | $8.95 | 577700 |
| 2023-12-05 | 8.62 | $9.11 | 372800 |
| 2023-12-04 | 8.57 | $9.20 | 481900 |
| 2023-12-01 | 8.50 | $9.16 | 866200 |
| 2023-11-30 | 8.43 | $8.79 | 519000 |
| 2023-11-29 | 8.40 | $8.86 | 601700 |
| 2023-11-28 | 8.35 | $8.65 | 543200 |
| 2023-11-27 | 8.32 | $8.64 | 474100 |
| 2023-11-24 | 8.28 | $8.60 | 137000 |
| 2023-11-22 | 8.25 | $8.63 | 373200 |
| 2023-11-21 | 8.21 | $8.59 | 482700 |
| 2023-11-20 | 8.17 | $8.63 | 642700 |
| 2023-11-17 | 8.12 | $8.57 | 997300 |
| 2023-11-16 | 8.07 | $8.38 | 653600 |
| 2023-11-15 | 8.04 | $8.45 | 741500 |
| 2023-11-14 | 7.99 | $8.32 | 774100 |
| 2023-11-13 | 7.96 | $7.80 | 364300 |
| 2023-11-10 | 7.98 | $7.93 | 577100 |
| 2023-11-09 | 7.98 | $7.83 | 420100 |
| 2023-11-08 | 8.00 | $7.98 | 318800 |
| 2023-11-07 | 8.00 | $7.99 | 469500 |
| 2023-11-06 | 8.00 | $7.90 | 701200 |
| 2023-11-03 | 8.01 | $8.00 | 812800 |
| 2023-11-02 | 8.01 | $7.83 | 1.2M |
| 2023-11-01 | 8.03 | $7.93 | 710000 |
| 2023-10-31 | 8.04 | $7.79 | 663200 |
| 2023-10-30 | 8.07 | $7.70 | 753800 |
| 2023-10-27 | 8.11 | $7.58 | 702500 |
| 2023-10-26 | 8.16 | $7.58 | 597800 |
| 2023-10-25 | 8.22 | $7.40 | 757300 |
| 2023-10-24 | 8.31 | $7.70 | 568900 |
| 2023-10-23 | 8.37 | $7.70 | 594000 |
| 2023-10-20 | 8.45 | $7.81 | 676000 |
| 2023-10-19 | 8.51 | $7.89 | 1.1M |
| 2023-10-18 | 8.58 | $8.24 | 433100 |
| 2023-10-17 | 8.61 | $8.51 | 507100 |
| 2023-10-16 | 8.62 | $8.60 | 581500 |
| 2023-10-13 | 8.63 | $8.43 | 613900 |
| 2023-10-12 | 8.65 | $8.60 | 319500 |
| 2023-10-11 | 8.65 | $8.76 | 375400 |
| 2023-10-10 | 8.64 | $8.61 | 583200 |
| 2023-10-09 | 8.65 | $8.57 | 495300 |
| 2023-10-06 | 8.65 | $8.32 | 755300 |
| 2023-10-05 | 8.69 | $8.23 | 555300 |
| 2023-10-04 | 8.74 | $8.14 | 699300 |
| 2023-10-03 | 8.80 | $8.15 | 875500 |
| 2023-10-02 | 8.87 | $8.33 | 904000 |
| 2023-09-29 | 8.92 | $8.49 | 680400 |
| 2023-09-28 | 8.97 | $8.44 | 591900 |
| 2023-09-27 | 9.03 | $8.34 | 523000 |
| 2023-09-26 | 9.10 | $8.40 | 851500 |
| 2023-09-25 | 9.17 | $8.63 | 836900 |
| 2023-09-22 | 9.23 | $8.72 | 650600 |
| 2023-09-21 | 9.28 | $8.46 | 1.2M |
| 2023-09-20 | 9.37 | $9.05 | 1.2M |
| 2023-09-19 | 9.40 | $9.59 | 888900 |
| 2023-09-18 | 9.38 | $9.59 | 871500 |
| 2023-09-15 | 9.36 | $9.61 | 1.8M |
| 2023-09-14 | 9.33 | $9.55 | 604800 |
| 2023-09-13 | 9.31 | $9.39 | 711100 |
| 2023-09-12 | 9.30 | $9.32 | 530800 |
| 2023-09-11 | 9.30 | $9.25 | 425600 |
| 2023-09-08 | 9.31 | $9.21 | 658700 |
| 2023-09-07 | 9.32 | $9.20 | 680900 |
| 2023-09-06 | 9.33 | $9.22 | 488800 |
| 2023-09-05 | 9.34 | $9.30 | 622800 |
| 2023-09-01 | 9.34 | $9.57 | 344700 |
| 2023-08-31 | 9.32 | $9.52 | 494600 |
| 2023-08-30 | 9.30 | $9.56 | 604600 |
| 2023-08-29 | 9.27 | $9.57 | 571700 |
| 2023-08-28 | 9.24 | $9.46 | 632600 |
| 2023-08-25 | 9.22 | $9.15 | 616400 |
| 2023-08-24 | 9.22 | $9.08 | 488700 |
| 2023-08-23 | 9.24 | $9.09 | 519100 |
| 2023-08-22 | 9.25 | $8.90 | 387300 |
| 2023-08-21 | 9.29 | $8.90 | 538900 |
| 2023-08-18 | 9.33 | $8.85 | 664300 |
| 2023-08-17 | 9.38 | $8.85 | 475300 |
| 2023-08-16 | 9.44 | $8.89 | 498900 |
| 2023-08-15 | 9.50 | $8.95 | 692300 |
| 2023-08-14 | 9.55 | $8.95 | 560800 |
| 2023-08-11 | 9.62 | $9.05 | 425300 |
| 2023-08-10 | 9.68 | $9.05 | 607400 |
| 2023-08-09 | 9.74 | $9.02 | 644200 |
| 2023-08-08 | 9.82 | $9.05 | 631000 |
| 2023-08-07 | 9.90 | $9.08 | 884800 |
| 2023-08-04 | 9.99 | $9.17 | 540200 |
| 2023-08-03 | 10.07 | $9.07 | 1.5M |
| 2023-08-02 | 10.18 | $10.04 | 462400 |
| 2023-08-01 | 10.19 | $10.07 | 471700 |
| 2023-07-31 | 10.21 | $10.15 | 675700 |
| 2023-07-28 | 10.21 | $10.34 | 440100 |
| 2023-07-27 | 10.20 | $10.30 | 819900 |
| 2023-07-26 | 10.19 | $10.49 | 456900 |
| 2023-07-25 | 10.15 | $10.44 | 325500 |
| 2023-07-24 | 10.12 | $10.39 | 489200 |
| 2023-07-21 | 10.10 | $10.34 | 388100 |
| 2023-07-20 | 10.07 | $10.33 | 533100 |
| 2023-07-19 | 10.04 | $10.43 | 420200 |
| 2023-07-18 | 10.00 | $10.31 | 476700 |
| 2023-07-17 | 9.97 | $10.21 | 414500 |
| 2023-07-14 | 9.95 | $10.19 | 413000 |
| 2023-07-13 | 9.92 | $10.18 | 466600 |
| 2023-07-12 | 9.89 | $10.15 | 654000 |
| 2023-07-11 | 9.87 | $10.00 | 345000 |
| 2023-07-10 | 9.85 | $9.95 | 511000 |
| 2023-07-07 | 9.84 | $9.68 | 440000 |
| 2023-07-06 | 9.86 | $9.53 | 623200 |
| 2023-07-05 | 9.89 | $9.76 | 455100 |
| 2023-07-03 | 9.91 | $9.93 | 253500 |
| 2023-06-30 | 9.90 | $9.92 | 570400 |
| 2023-06-29 | 9.90 | $9.93 | 384100 |
| 2023-06-28 | 9.90 | $9.95 | 383600 |
| 2023-06-27 | 9.90 | $9.91 | 482700 |
| 2023-06-26 | 9.89 | $9.77 | 424800 |
| 2023-06-23 | 9.91 | $9.65 | 1.1M |
| 2023-06-22 | 9.93 | $9.85 | 482000 |
| 2023-06-21 | 9.94 | $9.91 | 519000 |
| 2023-06-20 | 9.95 | $9.83 | 514100 |
| 2023-06-16 | 9.96 | $9.94 | 2.1M |
| 2023-06-15 | 9.96 | $9.98 | 700100 |
| 2023-06-14 | 9.96 | $10.12 | 879500 |
| 2023-06-13 | 9.94 | $10.10 | 911900 |
| 2023-06-12 | 9.92 | $10.04 | 639600 |
| 2023-06-09 | 9.91 | $9.96 | 437500 |
| 2023-06-08 | 9.91 | $10.05 | 597200 |
| 2023-06-07 | 9.89 | $9.94 | 1.3M |
| 2023-06-06 | 9.89 | $10.21 | 641300 |
| 2023-06-05 | 9.85 | $10.11 | 693100 |
| 2023-06-02 | 9.83 | $10.27 | 890300 |
| 2023-06-01 | 9.78 | $9.95 | 540900 |
| 2023-05-31 | 9.76 | $9.77 | 602800 |
| 2023-05-30 | 9.76 | $9.76 | 554100 |
| 2023-05-26 | 9.76 | $9.61 | 465700 |
| 2023-05-25 | 9.78 | $9.30 | 559000 |
| 2023-05-24 | 9.83 | $9.67 | 619700 |
| 2023-05-23 | 9.84 | $9.94 | 534200 |
| 2023-05-22 | 9.83 | $9.96 | 439100 |
| 2023-05-19 | 9.82 | $9.81 | 312100 |
| 2023-05-18 | 9.82 | $9.94 | 458000 |
| 2023-05-17 | 9.81 | $9.78 | 535200 |
| 2023-05-16 | 9.81 | $9.57 | 436500 |
| 2023-05-15 | 9.83 | $9.73 | 566800 |
| 2023-05-12 | 9.84 | $9.72 | 517700 |
| 2023-05-11 | 9.86 | $9.74 | 514800 |
| 2023-05-10 | 9.87 | $9.75 | 825900 |
| 2023-05-09 | 9.88 | $9.70 | 561500 |
| 2023-05-08 | 9.90 | $9.87 | 614100 |
| 2023-05-05 | 9.91 | $9.76 | 699700 |
| 2023-05-04 | 9.92 | $9.54 | 792700 |
| 2023-05-03 | 9.96 | $9.60 | 585500 |
| 2023-05-02 | 10.00 | $9.56 | 730600 |
| 2023-05-01 | 10.04 | $10.01 | 433700 |
| 2023-04-28 | 10.05 | $10.28 | 637500 |
| 2023-04-27 | 10.02 | $10.16 | 618300 |
| 2023-04-26 | 10.01 | $9.97 | 770500 |
| 2023-04-25 | 10.01 | $10.04 | 429900 |
| 2023-04-24 | 10.01 | $10.20 | 488800 |
| 2023-04-21 | 9.99 | $10.21 | 375600 |
| 2023-04-20 | 9.97 | $10.15 | 411200 |
| 2023-04-19 | 9.95 | $10.14 | 454800 |
| 2023-04-18 | 9.93 | $9.89 | 533200 |
| 2023-04-17 | 9.93 | $10.17 | 701600 |
| 2023-04-14 | 9.91 | $9.98 | 607400 |
| 2023-04-13 | 9.90 | $10.13 | 487300 |
| 2023-04-12 | 9.88 | $10.14 | 474300 |
| 2023-04-11 | 9.85 | $10.22 | 445600 |
| 2023-04-10 | 9.81 | $10.17 | 855500 |
| 2023-04-06 | 9.77 | $10.17 | 335300 |
| 2023-04-05 | 9.73 | $10.15 | 429000 |
| 2023-04-04 | 9.68 | $10.04 | 524400 |
| 2023-04-03 | 9.65 | $9.95 | 526400 |
| 2023-03-31 | 9.62 | $9.96 | 761900 |
| 2023-03-30 | 9.58 | $9.72 | 460400 |
| 2023-03-29 | 9.56 | $9.65 | 547800 |
| 2023-03-28 | 9.55 | $9.45 | 501000 |
| 2023-03-27 | 9.57 | $9.38 | 565700 |
| 2023-03-24 | 9.59 | $9.18 | 824300 |
| 2023-03-23 | 9.63 | $8.69 | 693700 |
| 2023-03-22 | 9.73 | $8.88 | 904100 |
| 2023-03-21 | 9.82 | $9.11 | 819000 |
| 2023-03-20 | 9.89 | $9.08 | 971900 |
| 2023-03-17 | 9.98 | $8.94 | 3.1M |
| 2023-03-16 | 10.08 | $9.74 | 1.6M |
| 2023-03-15 | 10.12 | $9.15 | 1.5M |
| 2023-03-14 | 10.22 | $9.29 | 1.2M |
| 2023-03-13 | 10.32 | $8.95 | 1.8M |
| 2023-03-10 | 10.47 | $8.83 | 1.7M |
| 2023-03-09 | 10.64 | $9.17 | 1.9M |
| 2023-03-08 | 10.79 | $9.60 | 845050 |
| 2023-03-07 | 10.92 | $9.80 | 442100 |
| 2023-03-06 | 11.04 | $10.00 | 506375 |
| 2023-03-03 | 11.14 | $10.16 | 465900 |
| 2023-03-02 | 11.25 | $10.08 | 757550 |
| 2023-03-01 | 11.37 | $10.32 | 615950 |
| 2023-02-28 | 11.48 | $10.68 | 661925 |
| 2023-02-27 | 11.57 | $10.64 | 521200 |
| 2023-02-24 | 11.66 | $10.52 | 1.1M |
| 2023-02-23 | 11.78 | $10.92 | 1.2M |
| 2023-02-22 | 11.87 | $11.40 | 624725 |
| 2023-02-21 | 11.92 | $11.48 | 449525 |
| 2023-02-17 | 11.97 | $12.00 | 311125 |
| 2023-02-16 | 11.97 | $11.88 | 253250 |
| 2023-02-15 | 11.98 | $11.96 | 244425 |
| 2023-02-14 | 11.98 | $11.80 | 307150 |
| 2023-02-13 | 12.00 | $12.04 | 219850 |
| 2023-02-10 | 11.99 | $11.84 | 258725 |
| 2023-02-09 | 12.01 | $11.76 | 536200 |
| 2023-02-08 | 12.04 | $12.04 | 311175 |
| 2023-02-07 | 12.04 | $12.24 | 421500 |
| 2023-02-06 | 12.01 | $12.20 | 420425 |
| 2023-02-03 | 11.99 | $12.64 | 570975 |
| 2023-02-02 | 11.93 | $12.76 | 706350 |
| 2023-02-01 | 11.84 | $12.68 | 652125 |
| 2023-01-31 | 11.75 | $12.48 | 503425 |
| 2023-01-30 | 11.67 | $12.16 | 451750 |
| 2023-01-27 | 11.62 | $12.36 | 506400 |
| 2023-01-26 | 11.55 | $12.20 | 665600 |
| 2023-01-25 | 11.48 | $12.08 | 431975 |
| 2023-01-24 | 11.41 | $12.00 | 395325 |
| 2023-01-23 | 11.35 | $11.96 | 378775 |
| 2023-01-20 | 11.29 | $11.88 | 328125 |
| 2023-01-19 | 11.22 | $11.68 | 356575 |
| 2023-01-18 | 11.18 | $11.72 | 336425 |
| 2023-01-17 | 11.12 | $11.76 | 288350 |
| 2023-01-13 | 11.05 | $11.72 | 366150 |
| 2023-01-12 | 10.98 | $11.52 | 488875 |
| 2023-01-11 | 10.92 | $11.40 | 458425 |
| 2023-01-10 | 10.87 | $10.88 | 303425 |
| 2023-01-09 | 10.87 | $10.76 | 617250 |
| 2023-01-06 | 10.89 | $10.72 | 428925 |
| 2023-01-05 | 10.90 | $10.64 | 269300 |
| 2023-01-04 | 10.93 | $10.72 | 516000 |
| 2023-01-03 | 10.95 | $10.52 | 572550 |
| 2022-12-30 | 11.00 | $10.24 | 803600 |
| 2022-12-29 | 11.08 | $10.40 | 852750 |
| 2022-12-28 | 11.15 | $10.28 | 1.1M |
| 2022-12-27 | 11.24 | $10.84 | 616850 |
| 2022-12-23 | 11.28 | $10.88 | 804775 |
| 2022-12-22 | 11.33 | $11.28 | 679700 |
| 2022-12-21 | 11.33 | $11.44 | 677275 |
| 2022-12-20 | 11.32 | $11.24 | 1.0M |
| 2022-12-19 | 11.33 | $11.36 | 946475 |
| 2022-12-16 | 11.33 | $11.32 | 2.6M |
| 2022-12-15 | 11.33 | $11.60 | 799775 |
| 2022-12-14 | 11.30 | $11.76 | 769250 |
| 2022-12-13 | 11.25 | $11.76 | 856850 |
| 2022-12-12 | 11.20 | $11.48 | 537825 |
| 2022-12-09 | 11.17 | $11.44 | 511150 |
| 2022-12-08 | 11.14 | $11.56 | 479900 |
| 2022-12-07 | 11.09 | $11.52 | 664275 |
| 2022-12-06 | 11.05 | $11.28 | 744900 |
| 2022-12-05 | 11.02 | $11.36 | 635225 |
| 2022-12-02 | 10.99 | $11.60 | 428525 |
| 2022-12-01 | 10.92 | $11.52 | 549650 |
| 2022-11-30 | 10.86 | $11.24 | 682550 |
| 2022-11-29 | 10.82 | $11.00 | 369325 |
| 2022-11-28 | 10.80 | $10.88 | 425075 |
| 2022-11-25 | 10.79 | $11.08 | 146450 |
| 2022-11-23 | 10.76 | $11.04 | 354175 |
| 2022-11-22 | 10.73 | $11.08 | 281375 |
| 2022-11-21 | 10.69 | $10.96 | 378575 |
| 2022-11-18 | 10.67 | $11.00 | 385550 |
| 2022-11-17 | 10.63 | $10.84 | 531750 |
| 2022-11-16 | 10.61 | $11.00 | 334700 |
| 2022-11-15 | 10.57 | $11.20 | 430850 |
| 2022-11-14 | 10.50 | $10.96 | 514100 |
| 2022-11-11 | 10.45 | $11.12 | 714725 |
| 2022-11-10 | 10.38 | $11.08 | 697950 |
| 2022-11-09 | 10.31 | $10.36 | 619475 |
| 2022-11-08 | 10.30 | $10.48 | 537125 |
| 2022-11-07 | 10.29 | $10.64 | 742800 |
| 2022-11-04 | 10.25 | $10.60 | 1.2M |
| 2022-11-03 | 10.21 | $10.24 | 744575 |
| 2022-11-02 | 10.21 | $10.40 | 798575 |
| 2022-11-01 | 10.19 | $10.60 | 1.0M |
| 2022-10-31 | 10.15 | $10.76 | 776425 |
| 2022-10-28 | 10.08 | $10.92 | 924075 |
| 2022-10-27 | 9.99 | $10.64 | 936375 |
| 2022-10-26 | 9.92 | $10.48 | 1.3M |
| 2022-10-25 | 9.87 | $10.48 | 973700 |
| 2022-10-24 | 9.80 | $9.80 | 583675 |
| 2022-10-21 | 9.80 | $9.72 | 738425 |
| 2022-10-20 | 9.81 | $9.68 | 492575 |
| 2022-10-19 | 9.82 | $9.84 | 560350 |
| 2022-10-18 | 9.82 | $10.00 | 1.1M |
| 2022-10-17 | 9.80 | $9.84 | 1.2M |
| 2022-10-14 | 9.80 | $9.64 | 934925 |
| 2022-10-13 | 9.82 | $10.00 | 1.4M |
| 2022-10-12 | 9.80 | $9.68 | 1.1M |
| 2022-10-11 | 9.81 | $9.76 | 1.4M |
| 2022-10-10 | 9.82 | $8.92 | 1.1M |
| 2022-10-07 | 9.91 | $9.12 | 1.5M |
| 2022-10-06 | 9.99 | $9.32 | 1.9M |
| 2022-10-05 | 10.06 | $9.60 | 1.5M |
| 2022-10-04 | 10.11 | $10.04 | 1.4M |
| 2022-10-03 | 10.12 | $8.88 | 2.3M |
| 2022-09-30 | 10.25 | $9.36 | 2.0M |
| 2022-09-29 | 10.34 | $8.96 | 1.9M |
| 2022-09-28 | 10.49 | $9.20 | 1.0M |
| 2022-09-27 | 10.63 | $8.84 | 1.8M |
| 2022-09-26 | 10.81 | $8.68 | 2.6M |
| 2022-09-23 | 11.04 | $9.48 | 1.6M |
| 2022-09-22 | 11.20 | $10.48 | 1.3M |
| 2022-09-21 | 11.28 | $10.88 | 1.0M |
| 2022-09-20 | 11.32 | $11.08 | 888550 |
| 2022-09-19 | 11.35 | $11.28 | 700525 |
| 2022-09-16 | 11.35 | $11.28 | 1.5M |
| 2022-09-15 | 11.36 | $11.12 | 852000 |
| 2022-09-14 | 11.39 | $11.28 | 823275 |
| 2022-09-13 | 11.40 | $11.08 | 1.0M |
| 2022-09-12 | 11.43 | $11.48 | 535675 |
| 2022-09-09 | 11.43 | $11.40 | 445575 |
| 2022-09-08 | 11.43 | $11.08 | 510425 |
| 2022-09-07 | 11.47 | $11.08 | 750000 |
| 2022-09-06 | 11.51 | $10.72 | 1.2M |
| 2022-09-02 | 11.59 | $11.04 | 733150 |
| 2022-09-01 | 11.65 | $10.96 | 676825 |
| 2022-08-31 | 11.72 | $11.20 | 519100 |
| 2022-08-30 | 11.77 | $11.24 | 358200 |
| 2022-08-29 | 11.83 | $11.52 | 320625 |
| 2022-08-26 | 11.86 | $11.60 | 388925 |
| 2022-08-25 | 11.89 | $11.84 | 387150 |
| 2022-08-24 | 11.90 | $11.60 | 515675 |
| 2022-08-23 | 11.93 | $11.60 | 456250 |
| 2022-08-22 | 11.96 | $11.44 | 524325 |
| 2022-08-19 | 12.02 | $11.76 | 1.6M |
| 2022-08-18 | 12.04 | $12.08 | 586500 |
| 2022-08-17 | 12.04 | $12.20 | 600975 |
| 2022-08-16 | 12.02 | $12.36 | 454875 |
| 2022-08-15 | 11.99 | $12.24 | 436700 |
| 2022-08-12 | 11.96 | $12.24 | 496025 |
| 2022-08-11 | 11.93 | $12.08 | 518875 |
| 2022-08-10 | 11.91 | $12.12 | 665125 |
| 2022-08-09 | 11.89 | $11.84 | 535000 |
| 2022-08-08 | 11.90 | $12.08 | 529000 |
| 2022-08-05 | 11.88 | $11.84 | 763075 |
| 2022-08-04 | 11.88 | $11.96 | 960700 |
| 2022-08-03 | 11.87 | $12.48 | 623475 |
| 2022-08-02 | 11.81 | $12.44 | 623850 |
| 2022-08-01 | 11.74 | $12.76 | 564650 |
| 2022-07-29 | 11.64 | $12.56 | 900875 |
| 2022-07-28 | 11.54 | $12.68 | 693775 |
| 2022-07-27 | 11.42 | $12.16 | 485725 |
| 2022-07-26 | 11.34 | $11.64 | 476675 |
| 2022-07-25 | 11.31 | $11.76 | 670525 |
| 2022-07-22 | 11.26 | $11.60 | 495900 |
| 2022-07-21 | 11.23 | $11.60 | 533500 |
| 2022-07-20 | 11.19 | $11.48 | 580175 |
| 2022-07-19 | 11.16 | $11.44 | 1.1M |
| 2022-07-18 | 11.13 | $10.92 | 1.0M |
| 2022-07-15 | 11.15 | $11.28 | 590150 |
| 2022-07-14 | 11.13 | $10.96 | 518875 |
| 2022-07-13 | 11.15 | $11.28 | 525250 |
| 2022-07-12 | 11.14 | $11.20 | 447950 |
| 2022-07-11 | 11.13 | $11.16 | 490250 |
| 2022-07-08 | 11.13 | $11.40 | 477450 |
| 2022-07-07 | 11.10 | $11.44 | 796850 |
| 2022-07-06 | 11.07 | $11.12 | 1.0M |
| 2022-07-05 | 11.06 | $11.44 | 1.1M |
| 2022-07-01 | 11.02 | $11.36 | 683700 |
| 2022-06-30 | 10.98 | $11.04 | 1.3M |
| 2022-06-29 | 10.98 | $10.84 | 1.3M |
| 2022-06-28 | 10.99 | $10.84 | 1.2M |
| 2022-06-27 | 11.01 | $10.92 | 1.4M |
| 2022-06-24 | 11.02 | $11.08 | 1.8M |
| 2022-06-23 | 11.01 | $10.64 | 1.6M |
| 2022-06-22 | 11.05 | $10.32 | 1.4M |
| 2022-06-21 | 11.13 | $10.08 | 1.5M |
| 2022-06-17 | 11.24 | $9.44 | 3.5M |
| 2022-06-16 | 11.43 | $9.08 | 2.5M |
| 2022-06-15 | 11.68 | $9.88 | 2.0M |
| 2022-06-14 | 11.86 | $9.76 | 1.6M |
| 2022-06-13 | 12.09 | $10.36 | 1.6M |
| 2022-06-10 | 12.27 | $11.88 | 698475 |
| 2022-06-09 | 12.31 | $12.16 | 447600 |
| 2022-06-08 | 12.32 | $12.28 | 726500 |
| 2022-06-07 | 12.33 | $12.68 | 602150 |
| 2022-06-06 | 12.29 | $12.44 | 738425 |
| 2022-06-03 | 12.28 | $12.44 | 471600 |
| 2022-06-02 | 12.26 | $12.48 | 542800 |
| 2022-06-01 | 12.24 | $12.24 | 1.4M |
| 2022-05-31 | 12.24 | $12.12 | 929050 |
| 2022-05-27 | 12.25 | $12.24 | 520850 |
| 2022-05-26 | 12.25 | $12.08 | 721475 |
| 2022-05-25 | 12.27 | $11.92 | 660325 |
| 2022-05-24 | 12.30 | $11.96 | 619350 |
| 2022-05-23 | 12.34 | $11.80 | 674575 |
| 2022-05-20 | 12.40 | $11.56 | 795475 |
| 2022-05-19 | 12.48 | $11.68 | 1.1M |
| 2022-05-18 | 12.57 | $11.88 | 933050 |
| 2022-05-17 | 12.64 | $12.24 | 874225 |
| 2022-05-16 | 12.68 | $12.00 | 692450 |
| 2022-05-13 | 12.76 | $12.16 | 1.5M |
| 2022-05-12 | 12.82 | $11.76 | 1.2M |
| 2022-05-11 | 12.93 | $12.04 | 736125 |
| 2022-05-10 | 13.02 | $12.08 | 976650 |
| 2022-05-09 | 13.12 | $12.08 | 1.3M |
| 2022-05-06 | 13.23 | $12.60 | 854500 |
| 2022-05-05 | 13.30 | $12.72 | 828925 |
| 2022-05-04 | 13.36 | $13.08 | 1.3M |
| 2022-05-03 | 13.39 | $13.44 | 1.0M |
| 2022-05-02 | 13.39 | $12.84 | 832450 |
| 2022-04-29 | 13.44 | $12.88 | 884800 |
| 2022-04-28 | 13.50 | $13.20 | 890325 |
| 2022-04-27 | 13.53 | $12.72 | 1.2M |
| 2022-04-26 | 13.62 | $12.56 | 1.3M |
| 2022-04-25 | 13.73 | $13.00 | 1.4M |
| 2022-04-22 | 13.81 | $12.96 | 1.1M |
| 2022-04-21 | 13.90 | $13.20 | 1.2M |
| 2022-04-20 | 13.97 | $13.20 | 1.2M |
| 2022-04-19 | 14.05 | $13.16 | 1.9M |
| 2022-04-18 | 14.15 | $13.76 | 1.1M |
| 2022-04-14 | 14.19 | $14.00 | 455800 |
| 2022-04-13 | 14.21 | $14.00 | 1.3M |
| 2022-04-12 | 14.23 | $13.76 | 1.7M |
| 2022-04-11 | 14.28 | $13.80 | 833375 |
| 2022-04-08 | 14.33 | $13.76 | 944350 |
| 2022-04-07 | 14.39 | $13.60 | 1.3M |
| 2022-04-06 | 14.47 | $13.88 | 1.4M |
| 2022-04-05 | 14.53 | $14.20 | 979100 |
| 2022-04-04 | 14.57 | $14.60 | 853100 |
| 2022-04-01 | 14.56 | $14.60 | 645900 |
| 2022-03-31 | 14.56 | $14.60 | 632550 |
| 2022-03-30 | 14.56 | $14.60 | 1.1M |
| 2022-03-29 | 14.55 | $14.80 | 835275 |
| 2022-03-28 | 14.53 | $14.60 | 858000 |
| 2022-03-25 | 14.52 | $14.48 | 574075 |
| 2022-03-24 | 14.52 | $14.20 | 544725 |
| 2022-03-23 | 14.56 | $14.16 | 1.1M |
| 2022-03-22 | 14.60 | $14.92 | 1.1M |
| 2022-03-21 | 14.56 | $14.72 | 1.1M |
| 2022-03-18 | 14.55 | $14.80 | 1.3M |
| 2022-03-17 | 14.52 | $14.84 | 495125 |
| 2022-03-16 | 14.49 | $14.84 | 830000 |
| 2022-03-15 | 14.45 | $14.68 | 763375 |
| 2022-03-14 | 14.43 | $14.56 | 617050 |
| 2022-03-11 | 14.41 | $14.72 | 768500 |
| 2022-03-10 | 14.38 | $14.80 | 644075 |
| 2022-03-09 | 14.34 | $14.64 | 1.2M |
| 2022-03-08 | 14.30 | $14.48 | 1.1M |
| 2022-03-07 | 14.29 | $14.08 | 1.4M |
| 2022-03-04 | 14.31 | $14.32 | 436900 |
| 2022-03-03 | 14.31 | $14.36 | 523675 |
| 2022-03-02 | 14.30 | $14.36 | 643425 |
| 2022-03-01 | 14.29 | $13.96 | 1.1M |
| 2022-02-28 | 14.33 | $14.04 | 939650 |
| 2022-02-25 | 14.36 | $14.04 | 685375 |
| 2022-02-24 | 14.39 | $13.96 | 1.2M |
| 2022-02-23 | 14.44 | $13.72 | 1.0M |
| 2022-02-22 | 14.52 | $13.88 | 1.7M |
| 2022-02-18 | 14.58 | $14.40 | 771875 |
| 2022-02-17 | 14.60 | $14.32 | 718950 |
| 2022-02-16 | 14.63 | $14.60 | 532325 |
| 2022-02-15 | 14.63 | $14.52 | 884475 |
| 2022-02-14 | 14.65 | $14.32 | 1.0M |
| 2022-02-11 | 14.68 | $14.36 | 622175 |
| 2022-02-10 | 14.71 | $14.36 | 712075 |
| 2022-02-09 | 14.75 | $14.64 | 366975 |
| 2022-02-08 | 14.76 | $14.72 | 457350 |
| 2022-02-07 | 14.77 | $14.52 | 400300 |
| 2022-02-04 | 14.79 | $14.52 | 778950 |
| 2022-02-03 | 14.82 | $14.64 | 631675 |
| 2022-02-02 | 14.84 | $14.80 | 960575 |
| 2022-02-01 | 14.85 | $14.92 | 857275 |
| 2022-01-31 | 14.84 | $15.00 | 779575 |
| 2022-01-28 | 14.82 | $14.56 | 649400 |
| 2022-01-27 | 14.85 | $14.36 | 518650 |
| 2022-01-26 | 14.90 | $14.52 | 881600 |
| 2022-01-25 | 14.94 | $14.60 | 1.0M |
| 2022-01-24 | 14.98 | $14.36 | 1.8M |
| 2022-01-21 | 15.04 | $14.36 | 916400 |
| 2022-01-20 | 15.11 | $14.52 | 811800 |
| 2022-01-19 | 15.18 | $14.80 | 735275 |
| 2022-01-18 | 15.22 | $14.96 | 499100 |
| 2022-01-14 | 15.24 | $15.12 | 484050 |
| 2022-01-13 | 15.26 | $15.24 | 300175 |
| 2022-01-12 | 15.26 | $15.28 | 412100 |
| 2022-01-11 | 15.26 | $15.28 | 376650 |
| 2022-01-10 | 15.25 | $15.28 | 465475 |
| 2022-01-07 | 15.25 | $15.24 | 427550 |
| 2022-01-06 | 15.25 | $15.12 | 420525 |
| 2022-01-05 | 15.26 | $15.16 | 470475 |
| 2022-01-04 | 15.28 | $15.36 | 620375 |
| 2022-01-03 | 15.27 | $15.28 | 1.9M |
| 2021-12-31 | 15.26 | $14.88 | 856650 |
| 2021-12-30 | 15.31 | $14.96 | 924275 |
| 2021-12-29 | 15.34 | $15.08 | 481700 |
| 2021-12-28 | 15.37 | $15.08 | 712450 |
| 2021-12-27 | 15.40 | $15.16 | 645400 |
| 2021-12-23 | 15.43 | $15.24 | 587525 |
| 2021-12-22 | 15.44 | $15.44 | 1.1M |
| 2021-12-21 | 15.44 | $15.40 | 1.4M |
| 2021-12-20 | 15.45 | $14.44 | 1.7M |
| 2021-12-17 | 15.56 | $14.96 | 2.7M |
| 2021-12-16 | 15.62 | $15.16 | 1.2M |
| 2021-12-15 | 15.67 | $15.48 | 1.0M |
| 2021-12-14 | 15.69 | $15.24 | 681825 |
| 2021-12-13 | 15.73 | $15.56 | 1.3M |
| 2021-12-10 | 15.75 | $15.40 | 614450 |
| 2021-12-09 | 15.79 | $15.60 | 350700 |
| 2021-12-08 | 15.81 | $15.80 | 393550 |
| 2021-12-07 | 15.81 | $15.56 | 609825 |
| 2021-12-06 | 15.84 | $15.40 | 746150 |
| 2021-12-03 | 15.88 | $14.92 | 881200 |
| 2021-12-02 | 15.98 | $15.12 | 844300 |
| 2021-12-01 | 16.07 | $14.60 | 944000 |
| 2021-11-30 | 16.23 | $14.92 | 1.1M |
| 2021-11-29 | 16.37 | $15.28 | 590750 |
| 2021-11-26 | 16.48 | $15.36 | 603725 |
| 2021-11-24 | 16.60 | $15.80 | 269250 |
| 2021-11-23 | 16.68 | $15.76 | 603700 |
| 2021-11-22 | 16.78 | $15.76 | 669200 |
| 2021-11-19 | 16.89 | $15.56 | 1.8M |
| 2021-11-18 | 17.03 | $15.96 | 935200 |
| 2021-11-17 | 17.14 | $16.20 | 1.2M |
| 2021-11-16 | 17.24 | $16.44 | 995725 |
| 2021-11-15 | 17.32 | $16.84 | 661100 |
| 2021-11-12 | 17.37 | $17.08 | 536525 |
| 2021-11-11 | 17.41 | $17.20 | 264775 |
| 2021-11-10 | 17.43 | $17.08 | 626750 |
| 2021-11-09 | 17.46 | $17.48 | 561475 |
| 2021-11-08 | 17.46 | $17.44 | 518750 |
| 2021-11-05 | 17.46 | $17.52 | 625625 |
| 2021-11-04 | 17.46 | $17.16 | 534025 |
| 2021-11-03 | 17.49 | $17.08 | 845525 |
| 2021-11-02 | 17.53 | $17.32 | 864250 |
| 2021-11-01 | 17.56 | $18.00 | 586225 |
| 2021-10-29 | 17.51 | $17.56 | 400575 |
| 2021-10-28 | 17.50 | $17.68 | 327025 |
| 2021-10-27 | 17.48 | $17.44 | 473950 |
| 2021-10-26 | 17.49 | $17.60 | 562725 |
| 2021-10-25 | 17.48 | $17.92 | 558325 |
| 2021-10-22 | 17.43 | $17.72 | 429300 |
| 2021-10-21 | 17.40 | $17.80 | 435725 |
| 2021-10-20 | 17.36 | $17.68 | 924775 |
| 2021-10-19 | 17.33 | $17.40 | 523200 |
| 2021-10-18 | 17.32 | $17.44 | 561575 |
| 2021-10-15 | 17.30 | $17.32 | 649775 |
| 2021-10-14 | 17.30 | $17.36 | 453425 |
| 2021-10-13 | 17.30 | $17.44 | 344300 |
| 2021-10-12 | 17.28 | $17.40 | 658350 |
| 2021-10-11 | 17.27 | $17.20 | 256475 |
| 2021-10-08 | 17.28 | $17.24 | 206725 |
| 2021-10-07 | 17.28 | $17.32 | 749325 |
| 2021-10-06 | 17.28 | $17.28 | 353650 |
| 2021-10-05 | 17.28 | $17.36 | 543300 |
| 2021-10-04 | 17.27 | $17.20 | 460600 |
| 2021-10-01 | 17.27 | $17.24 | 592325 |
| 2021-09-30 | 17.28 | $17.04 | 524425 |
| 2021-09-29 | 17.30 | $17.36 | 651925 |
| 2021-09-28 | 17.30 | $17.16 | 926175 |
| 2021-09-27 | 17.31 | $17.28 | 890925 |
| 2021-09-24 | 17.32 | $17.16 | 578275 |
| 2021-09-23 | 17.33 | $17.32 | 431975 |
| 2021-09-22 | 17.33 | $17.32 | 662525 |
| 2021-09-21 | 17.33 | $17.36 | 544225 |
| 2021-09-20 | 17.33 | $17.28 | 973325 |
| 2021-09-17 | 17.34 | $17.48 | 1.7M |
| 2021-09-16 | 17.32 | $17.24 | 341850 |
| 2021-09-15 | 17.33 | $17.40 | 400200 |
| 2021-09-14 | 17.32 | $17.12 | 382150 |
| 2021-09-13 | 17.34 | $17.24 | 389075 |
| 2021-09-10 | 17.36 | $17.00 | 421725 |
| 2021-09-09 | 17.39 | $17.16 | 421850 |
| 2021-09-08 | 17.42 | $17.28 | 634825 |
| 2021-09-07 | 17.43 | $17.24 | 411325 |
| 2021-09-03 | 17.45 | $17.52 | 570075 |
| 2021-09-02 | 17.45 | $17.64 | 352550 |
| 2021-09-01 | 17.42 | $17.76 | 433700 |
| 2021-08-31 | 17.39 | $17.68 | 587750 |
| 2021-08-30 | 17.36 | $17.40 | 455525 |
| 2021-08-27 | 17.35 | $17.60 | 656025 |
| 2021-08-26 | 17.33 | $17.32 | 499350 |
| 2021-08-25 | 17.33 | $17.56 | 626500 |
| 2021-08-24 | 17.31 | $17.52 | 460075 |
| 2021-08-23 | 17.28 | $17.40 | 477700 |
| 2021-08-20 | 17.27 | $17.12 | 559575 |
| 2021-08-19 | 17.29 | $16.80 | 1.5M |
| 2021-08-18 | 17.34 | $17.04 | 395275 |
| 2021-08-17 | 17.37 | $17.12 | 482400 |
| 2021-08-16 | 17.39 | $17.16 | 358575 |
| 2021-08-13 | 17.42 | $17.28 | 415100 |
| 2021-08-12 | 17.43 | $17.28 | 491275 |
| 2021-08-11 | 17.45 | $17.28 | 545000 |
| 2021-08-10 | 17.47 | $17.40 | 531525 |
| 2021-08-09 | 17.48 | $17.08 | 528700 |
| 2021-08-06 | 17.52 | $17.28 | 1.0M |
| 2021-08-05 | 17.54 | $17.36 | 435600 |
| 2021-08-04 | 17.56 | $17.04 | 625675 |
| 2021-08-03 | 17.62 | $17.36 | 573875 |
| 2021-08-02 | 17.64 | $17.40 | 537650 |
| 2021-07-30 | 17.67 | $17.48 | 609275 |
| 2021-07-29 | 17.69 | $17.84 | 442325 |
| 2021-07-28 | 17.67 | $17.56 | 362300 |
| 2021-07-27 | 17.68 | $17.52 | 473700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.97
2026-07-24
Close Price
$8.65
Vol: 535200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.45
Average
9.49
Maximum
17.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.97 | $8.65 | 535200 |
| 2026-07-23 | 9.02 | $8.59 | 1.1M |
| 2026-07-22 | 9.07 | $8.79 | 658100 |
| 2026-07-21 | 9.11 | $8.85 | 708600 |
| 2026-07-20 | 9.14 | $8.83 | 668300 |
| 2026-07-17 | 9.17 | $8.98 | 849510 |
| 2026-07-16 | 9.19 | $9.22 | 892185 |
| 2026-07-15 | 9.19 | $9.25 | 801974 |
| 2026-07-14 | 9.19 | $9.15 | 736114 |
| 2026-07-13 | 9.19 | $9.06 | 660281 |
| 2026-07-10 | 9.21 | $9.19 | 607601 |
| 2026-07-09 | 9.21 | $9.18 | 695507 |
| 2026-07-08 | 9.21 | $8.98 | 946065 |
| 2026-07-07 | 9.23 | $9.12 | 732238 |
| 2026-07-06 | 9.24 | $9.17 | 790200 |
| 2026-07-02 | 9.24 | $9.14 | 598200 |
| 2026-07-01 | 9.24 | $9.28 | 993893 |
| 2026-06-30 | 9.23 | $9.38 | 880452 |
| 2026-06-29 | 9.21 | $9.44 | 918111 |
| 2026-06-26 | 9.18 | $9.51 | 2.3M |
| 2026-06-25 | 9.14 | $9.33 | 942572 |
| 2026-06-24 | 9.12 | $9.32 | 1.1M |
| 2026-06-23 | 9.09 | $9.07 | 1.1M |
| 2026-06-22 | 9.10 | $8.94 | 1.6M |
| 2026-06-18 | 9.11 | $9.13 | 1.9M |
| 2026-06-17 | 9.10 | $9.03 | 1.0M |
| 2026-06-16 | 9.10 | $9.36 | 745106 |
| 2026-06-15 | 9.07 | $9.28 | 962267 |
| 2026-06-12 | 9.04 | $9.31 | 985946 |
| 2026-06-11 | 9.01 | $9.11 | 752500 |
| 2026-06-10 | 9.00 | $8.99 | 395905 |
| 2026-06-09 | 9.00 | $9.05 | 542017 |
| 2026-06-08 | 8.99 | $8.91 | 419800 |
| 2026-06-05 | 8.99 | $8.98 | 423800 |
| 2026-06-04 | 8.98 | $9.10 | 523100 |
| 2026-06-03 | 8.97 | $8.79 | 643900 |
| 2026-06-02 | 8.98 | $9.05 | 568100 |
| 2026-06-01 | 8.96 | $9.01 | 952842 |
| 2026-05-29 | 8.95 | $9.20 | 432800 |
| 2026-05-28 | 8.92 | $9.19 | 531367 |
| 2026-05-27 | 8.88 | $9.17 | 483074 |
| 2026-05-26 | 8.84 | $9.13 | 492065 |
| 2026-05-22 | 8.80 | $8.90 | 438759 |
| 2026-05-21 | 8.77 | $8.88 | 515200 |
| 2026-05-20 | 8.74 | $8.89 | 560754 |
| 2026-05-19 | 8.71 | $8.72 | 545300 |
| 2026-05-18 | 8.69 | $8.79 | 740500 |
| 2026-05-15 | 8.66 | $8.72 | 697000 |
| 2026-05-14 | 8.63 | $8.92 | 771800 |
| 2026-05-13 | 8.57 | $8.94 | 1.2M |
| 2026-05-12 | 8.51 | $8.87 | 1.8M |
| 2026-05-11 | 8.45 | $8.66 | 550700 |
| 2026-05-08 | 8.40 | $8.83 | 461523 |
| 2026-05-07 | 8.34 | $8.72 | 706238 |
| 2026-05-06 | 8.27 | $8.83 | 664300 |
| 2026-05-05 | 8.20 | $8.61 | 662288 |
| 2026-05-04 | 8.13 | $8.70 | 907541 |
| 2026-05-01 | 8.06 | $8.89 | 1.7M |
| 2026-04-30 | 7.95 | $8.98 | 3.5M |
| 2026-04-29 | 7.83 | $7.75 | 1.0M |
| 2026-04-28 | 7.83 | $8.13 | 834698 |
| 2026-04-27 | 7.78 | $8.06 | 962252 |
| 2026-04-24 | 7.74 | $7.95 | 527809 |
| 2026-04-23 | 7.71 | $7.83 | 436750 |
| 2026-04-22 | 7.68 | $7.92 | 551516 |
| 2026-04-21 | 7.65 | $7.83 | 919881 |
| 2026-04-20 | 7.62 | $7.95 | 686000 |
| 2026-04-17 | 7.58 | $7.88 | 530600 |
| 2026-04-16 | 7.54 | $7.62 | 625433 |
| 2026-04-15 | 7.53 | $7.76 | 377600 |
| 2026-04-14 | 7.51 | $7.72 | 508200 |
| 2026-04-13 | 7.49 | $7.65 | 784489 |
| 2026-04-10 | 7.48 | $7.59 | 524554 |
| 2026-04-09 | 7.48 | $7.69 | 689905 |
| 2026-04-08 | 7.47 | $7.62 | 670708 |
| 2026-04-07 | 7.47 | $7.43 | 628394 |
| 2026-04-06 | 7.49 | $7.44 | 427131 |
| 2026-04-02 | 7.51 | $7.39 | 548837 |
| 2026-04-01 | 7.54 | $7.35 | 494200 |
| 2026-03-31 | 7.58 | $7.36 | 740900 |
| 2026-03-30 | 7.62 | $7.17 | 747085 |
| 2026-03-27 | 7.69 | $7.24 | 666444 |
| 2026-03-26 | 7.75 | $7.40 | 517421 |
| 2026-03-25 | 7.80 | $7.53 | 540241 |
| 2026-03-24 | 7.84 | $7.39 | 1.1M |
| 2026-03-23 | 7.90 | $7.48 | 1.1M |
| 2026-03-20 | 7.96 | $7.35 | 3.1M |
| 2026-03-19 | 8.02 | $7.90 | 673017 |
| 2026-03-18 | 8.04 | $7.89 | 676700 |
| 2026-03-17 | 8.06 | $7.98 | 439679 |
| 2026-03-16 | 8.07 | $7.86 | 535514 |
| 2026-03-13 | 8.10 | $7.87 | 577166 |
| 2026-03-12 | 8.12 | $7.91 | 597100 |
| 2026-03-11 | 8.15 | $8.03 | 457888 |
| 2026-03-10 | 8.16 | $8.16 | 636600 |
| 2026-03-09 | 8.15 | $8.06 | 854100 |
| 2026-03-06 | 8.16 | $7.99 | 566632 |
| 2026-03-05 | 8.17 | $8.19 | 612304 |
| 2026-03-04 | 8.16 | $8.27 | 610178 |
| 2026-03-03 | 8.14 | $8.26 | 542707 |
| 2026-03-02 | 8.13 | $8.33 | 477000 |
| 2026-02-27 | 8.10 | $8.24 | 698100 |
| 2026-02-26 | 8.08 | $8.29 | 715383 |
| 2026-02-25 | 8.06 | $8.15 | 804112 |
| 2026-02-24 | 8.06 | $8.02 | 974200 |
| 2026-02-23 | 8.07 | $7.92 | 1.0M |
| 2026-02-20 | 8.08 | $8.14 | 779732 |
| 2026-02-19 | 8.08 | $8.29 | 937008 |
| 2026-02-18 | 8.07 | $8.04 | 543813 |
| 2026-02-17 | 8.08 | $8.11 | 567756 |
| 2026-02-13 | 8.09 | $8.16 | 441557 |
| 2026-02-12 | 8.09 | $8.06 | 472860 |
| 2026-02-11 | 8.10 | $7.98 | 482347 |
| 2026-02-10 | 8.12 | $7.95 | 434421 |
| 2026-02-09 | 8.15 | $7.87 | 542636 |
| 2026-02-06 | 8.18 | $8.05 | 627600 |
| 2026-02-05 | 8.19 | $7.94 | 509928 |
| 2026-02-04 | 8.21 | $8.05 | 558976 |
| 2026-02-03 | 8.21 | $8.00 | 603300 |
| 2026-02-02 | 8.22 | $7.96 | 555507 |
| 2026-01-30 | 8.23 | $8.00 | 1.1M |
| 2026-01-29 | 8.23 | $8.42 | 604387 |
| 2026-01-28 | 8.18 | $8.44 | 1.1M |
| 2026-01-27 | 8.13 | $8.41 | 455200 |
| 2026-01-26 | 8.08 | $8.22 | 444847 |
| 2026-01-23 | 8.04 | $8.29 | 423152 |
| 2026-01-22 | 7.98 | $8.33 | 485900 |
| 2026-01-21 | 7.92 | $8.45 | 555315 |
| 2026-01-20 | 7.84 | $8.32 | 908413 |
| 2026-01-16 | 7.77 | $8.73 | 885500 |
| 2026-01-15 | 7.66 | $8.45 | 671605 |
| 2026-01-14 | 7.57 | $8.14 | 866100 |
| 2026-01-13 | 7.50 | $7.86 | 654848 |
| 2026-01-12 | 7.46 | $7.84 | 550221 |
| 2026-01-09 | 7.41 | $7.76 | 640868 |
| 2026-01-08 | 7.37 | $7.62 | 645000 |
| 2026-01-07 | 7.34 | $7.47 | 701736 |
| 2026-01-06 | 7.32 | $7.38 | 728569 |
| 2026-01-05 | 7.31 | $7.36 | 585216 |
| 2026-01-02 | 7.31 | $7.44 | 674553 |
| 2025-12-31 | 7.29 | $7.30 | 976700 |
| 2025-12-30 | 7.30 | $7.27 | 486015 |
| 2025-12-29 | 7.30 | $7.30 | 513043 |
| 2025-12-26 | 7.31 | $7.29 | 463446 |
| 2025-12-24 | 7.31 | $7.29 | 395217 |
| 2025-12-23 | 7.32 | $7.17 | 499400 |
| 2025-12-22 | 7.34 | $7.19 | 595525 |
| 2025-12-19 | 7.36 | $7.47 | 3.9M |
| 2025-12-18 | 7.35 | $7.49 | 679033 |
| 2025-12-17 | 7.34 | $7.46 | 751553 |
| 2025-12-16 | 7.32 | $7.30 | 613826 |
| 2025-12-15 | 7.32 | $7.37 | 905426 |
| 2025-12-12 | 7.31 | $7.19 | 575706 |
| 2025-12-11 | 7.32 | $7.12 | 643676 |
| 2025-12-10 | 7.33 | $7.20 | 606645 |
| 2025-12-09 | 7.34 | $7.06 | 600827 |
| 2025-12-08 | 7.36 | $7.11 | 659100 |
| 2025-12-05 | 7.37 | $7.46 | 513611 |
| 2025-12-04 | 7.35 | $7.47 | 620197 |
| 2025-12-03 | 7.33 | $7.61 | 542359 |
| 2025-12-02 | 7.29 | $7.53 | 477107 |
| 2025-12-01 | 7.25 | $7.60 | 678008 |
| 2025-11-28 | 7.20 | $7.62 | 386032 |
| 2025-11-26 | 7.14 | $7.66 | 1.3M |
| 2025-11-25 | 7.08 | $7.55 | 1.2M |
| 2025-11-24 | 7.02 | $7.21 | 407623 |
| 2025-11-21 | 6.99 | $7.16 | 655700 |
| 2025-11-20 | 6.97 | $6.95 | 472596 |
| 2025-11-19 | 6.97 | $6.91 | 830386 |
| 2025-11-18 | 6.97 | $6.97 | 366969 |
| 2025-11-17 | 6.97 | $7.03 | 412775 |
| 2025-11-14 | 6.96 | $7.15 | 441957 |
| 2025-11-13 | 6.93 | $7.07 | 370543 |
| 2025-11-12 | 6.92 | $7.09 | 439995 |
| 2025-11-11 | 6.90 | $7.19 | 616850 |
| 2025-11-10 | 6.87 | $7.03 | 353299 |
| 2025-11-07 | 6.85 | $7.00 | 484800 |
| 2025-11-06 | 6.84 | $6.89 | 465800 |
| 2025-11-05 | 6.84 | $6.90 | 447710 |
| 2025-11-04 | 6.83 | $6.80 | 551475 |
| 2025-11-03 | 6.84 | $6.70 | 715910 |
| 2025-10-31 | 6.85 | $6.67 | 981700 |
| 2025-10-30 | 6.87 | $6.58 | 1.9M |
| 2025-10-29 | 6.91 | $6.90 | 865174 |
| 2025-10-28 | 6.91 | $6.85 | 295567 |
| 2025-10-27 | 6.91 | $6.93 | 484084 |
| 2025-10-24 | 6.91 | $6.94 | 310050 |
| 2025-10-23 | 6.91 | $6.91 | 314793 |
| 2025-10-22 | 6.91 | $6.99 | 397145 |
| 2025-10-21 | 6.90 | $6.88 | 395718 |
| 2025-10-20 | 6.91 | $6.93 | 281310 |
| 2025-10-17 | 6.91 | $6.88 | 560100 |
| 2025-10-16 | 6.92 | $6.78 | 547397 |
| 2025-10-15 | 6.95 | $7.02 | 342922 |
| 2025-10-14 | 6.95 | $7.00 | 558529 |
| 2025-10-13 | 6.95 | $6.94 | 484858 |
| 2025-10-10 | 6.96 | $6.80 | 532186 |
| 2025-10-09 | 6.99 | $6.83 | 449136 |
| 2025-10-08 | 7.02 | $6.90 | 352209 |
| 2025-10-07 | 7.04 | $6.79 | 689123 |
| 2025-10-06 | 7.08 | $6.80 | 571184 |
| 2025-10-03 | 7.11 | $6.98 | 546828 |
| 2025-10-02 | 7.13 | $6.92 | 429300 |
| 2025-10-01 | 7.16 | $6.97 | 712121 |
| 2025-09-30 | 7.19 | $6.97 | 677833 |
| 2025-09-29 | 7.21 | $6.85 | 588000 |
| 2025-09-26 | 7.25 | $7.02 | 726300 |
| 2025-09-25 | 7.28 | $7.07 | 570641 |
| 2025-09-24 | 7.30 | $7.30 | 1.4M |
| 2025-09-23 | 7.29 | $7.31 | 739407 |
| 2025-09-22 | 7.29 | $7.24 | 690307 |
| 2025-09-19 | 7.29 | $7.39 | 2.8M |
| 2025-09-18 | 7.27 | $7.40 | 741632 |
| 2025-09-17 | 7.25 | $7.32 | 718900 |
| 2025-09-16 | 7.24 | $7.24 | 770766 |
| 2025-09-15 | 7.23 | $7.38 | 774718 |
| 2025-09-12 | 7.21 | $7.13 | 571200 |
| 2025-09-11 | 7.21 | $7.24 | 883409 |
| 2025-09-10 | 7.20 | $7.23 | 517736 |
| 2025-09-09 | 7.18 | $7.29 | 448168 |
| 2025-09-08 | 7.16 | $7.30 | 512700 |
| 2025-09-05 | 7.13 | $7.41 | 519349 |
| 2025-09-04 | 7.09 | $7.37 | 472856 |
| 2025-09-03 | 7.05 | $7.36 | 364125 |
| 2025-09-02 | 7.01 | $7.11 | 874036 |
| 2025-08-29 | 6.99 | $7.22 | 433700 |
| 2025-08-28 | 6.95 | $7.06 | 375657 |
| 2025-08-27 | 6.93 | $7.10 | 480300 |
| 2025-08-26 | 6.90 | $7.16 | 353400 |
| 2025-08-25 | 6.86 | $7.10 | 557300 |
| 2025-08-22 | 6.83 | $7.14 | 860900 |
| 2025-08-21 | 6.79 | $6.90 | 602200 |
| 2025-08-20 | 6.78 | $7.04 | 757100 |
| 2025-08-19 | 6.75 | $6.92 | 477100 |
| 2025-08-18 | 6.74 | $6.82 | 304900 |
| 2025-08-15 | 6.73 | $6.84 | 382300 |
| 2025-08-14 | 6.72 | $6.83 | 658700 |
| 2025-08-13 | 6.72 | $6.92 | 726300 |
| 2025-08-12 | 6.70 | $6.79 | 609400 |
| 2025-08-11 | 6.69 | $6.60 | 547900 |
| 2025-08-08 | 6.70 | $6.64 | 538300 |
| 2025-08-07 | 6.71 | $6.64 | 479200 |
| 2025-08-06 | 6.72 | $6.57 | 726600 |
| 2025-08-05 | 6.74 | $6.68 | 635500 |
| 2025-08-04 | 6.75 | $6.72 | 880200 |
| 2025-08-01 | 6.75 | $6.58 | 1.7M |
| 2025-07-31 | 6.76 | $6.33 | 1.9M |
| 2025-07-30 | 6.81 | $6.74 | 820000 |
| 2025-07-29 | 6.81 | $6.82 | 646000 |
| 2025-07-28 | 6.81 | $6.80 | 581600 |
| 2025-07-25 | 6.80 | $7.01 | 626700 |
| 2025-07-24 | 6.78 | $6.98 | 483500 |
| 2025-07-23 | 6.75 | $6.98 | 839800 |
| 2025-07-22 | 6.73 | $6.92 | 743700 |
| 2025-07-21 | 6.70 | $6.73 | 543500 |
| 2025-07-18 | 6.70 | $6.68 | 649200 |
| 2025-07-17 | 6.70 | $6.69 | 515900 |
| 2025-07-16 | 6.70 | $6.78 | 682700 |
| 2025-07-15 | 6.69 | $6.64 | 564000 |
| 2025-07-14 | 6.69 | $6.73 | 638700 |
| 2025-07-11 | 6.69 | $6.65 | 451000 |
| 2025-07-10 | 6.69 | $6.72 | 425500 |
| 2025-07-09 | 6.69 | $6.75 | 337700 |
| 2025-07-08 | 6.69 | $6.69 | 344400 |
| 2025-07-07 | 6.69 | $6.63 | 506900 |
| 2025-07-03 | 6.70 | $6.82 | 278100 |
| 2025-07-02 | 6.69 | $6.82 | 427300 |
| 2025-07-01 | 6.68 | $6.76 | 598800 |
| 2025-06-30 | 6.68 | $6.70 | 571600 |
| 2025-06-27 | 6.67 | $6.65 | 1.1M |
| 2025-06-26 | 6.68 | $6.63 | 661500 |
| 2025-06-25 | 6.68 | $6.46 | 481400 |
| 2025-06-24 | 6.70 | $6.53 | 651400 |
| 2025-06-23 | 6.72 | $6.46 | 956500 |
| 2025-06-20 | 6.74 | $6.68 | 2.1M |
| 2025-06-18 | 6.74 | $6.72 | 773300 |
| 2025-06-17 | 6.73 | $6.65 | 730400 |
| 2025-06-16 | 6.74 | $6.78 | 707900 |
| 2025-06-13 | 6.73 | $6.85 | 629700 |
| 2025-06-12 | 6.72 | $6.96 | 492300 |
| 2025-06-11 | 6.70 | $6.91 | 535200 |
| 2025-06-10 | 6.68 | $6.96 | 512000 |
| 2025-06-09 | 6.66 | $6.81 | 438400 |
| 2025-06-06 | 6.65 | $6.77 | 523000 |
| 2025-06-05 | 6.65 | $6.66 | 723700 |
| 2025-06-04 | 6.65 | $6.59 | 424900 |
| 2025-06-03 | 6.66 | $6.55 | 464000 |
| 2025-06-02 | 6.67 | $6.42 | 793000 |
| 2025-05-30 | 6.70 | $6.53 | 567900 |
| 2025-05-29 | 6.71 | $6.69 | 347500 |
| 2025-05-28 | 6.71 | $6.59 | 467000 |
| 2025-05-27 | 6.71 | $6.53 | 449800 |
| 2025-05-23 | 6.72 | $6.42 | 521000 |
| 2025-05-22 | 6.73 | $6.46 | 829900 |
| 2025-05-21 | 6.73 | $6.51 | 715200 |
| 2025-05-20 | 6.72 | $7.06 | 472900 |
| 2025-05-19 | 6.66 | $7.02 | 467800 |
| 2025-05-16 | 6.59 | $7.12 | 721300 |
| 2025-05-15 | 6.50 | $7.19 | 1.1M |
| 2025-05-14 | 6.40 | $6.99 | 1.4M |
| 2025-05-13 | 6.31 | $6.84 | 869000 |
| 2025-05-12 | 6.22 | $6.74 | 1.1M |
| 2025-05-09 | 6.14 | $6.51 | 662100 |
| 2025-05-08 | 6.08 | $6.58 | 663300 |
| 2025-05-07 | 6.00 | $6.55 | 777100 |
| 2025-05-06 | 5.92 | $6.44 | 702700 |
| 2025-05-05 | 5.85 | $6.60 | 652700 |
| 2025-05-02 | 5.76 | $6.65 | 1.5M |
| 2025-05-01 | 5.66 | $6.35 | 1.8M |
| 2025-04-30 | 5.60 | $5.87 | 939500 |
| 2025-04-29 | 5.58 | $5.87 | 789100 |
| 2025-04-28 | 5.56 | $5.75 | 855300 |
| 2025-04-25 | 5.56 | $5.64 | 618500 |
| 2025-04-24 | 5.57 | $5.59 | 512100 |
| 2025-04-23 | 5.60 | $5.55 | 588500 |
| 2025-04-22 | 5.63 | $5.56 | 590800 |
| 2025-04-21 | 5.67 | $5.34 | 573200 |
| 2025-04-17 | 5.73 | $5.43 | 511400 |
| 2025-04-16 | 5.80 | $5.33 | 642600 |
| 2025-04-15 | 5.88 | $5.44 | 827100 |
| 2025-04-14 | 5.96 | $5.45 | 871000 |
| 2025-04-11 | 6.04 | $5.33 | 786600 |
| 2025-04-10 | 6.14 | $5.32 | 903700 |
| 2025-04-09 | 6.25 | $5.66 | 2.0M |
| 2025-04-08 | 6.33 | $5.38 | 1.1M |
| 2025-04-07 | 6.44 | $5.49 | 1.5M |
| 2025-04-04 | 6.55 | $5.88 | 1.0M |
| 2025-04-03 | 6.63 | $6.35 | 846500 |
| 2025-04-02 | 6.67 | $6.48 | 439900 |
| 2025-04-01 | 6.69 | $6.49 | 663700 |
| 2025-03-31 | 6.72 | $6.49 | 974400 |
| 2025-03-28 | 6.74 | $6.50 | 600600 |
| 2025-03-27 | 6.77 | $6.65 | 342100 |
| 2025-03-26 | 6.79 | $6.66 | 456300 |
| 2025-03-25 | 6.81 | $6.75 | 434100 |
| 2025-03-24 | 6.81 | $6.80 | 416000 |
| 2025-03-21 | 6.82 | $6.79 | 2.2M |
| 2025-03-20 | 6.82 | $6.88 | 413500 |
| 2025-03-19 | 6.81 | $6.88 | 636500 |
| 2025-03-18 | 6.80 | $6.82 | 731100 |
| 2025-03-17 | 6.79 | $6.81 | 571600 |
| 2025-03-14 | 6.78 | $6.83 | 517800 |
| 2025-03-13 | 6.76 | $6.58 | 727500 |
| 2025-03-12 | 6.76 | $6.71 | 696900 |
| 2025-03-11 | 6.75 | $6.66 | 882500 |
| 2025-03-10 | 6.74 | $6.82 | 1.2M |
| 2025-03-07 | 6.71 | $7.01 | 809400 |
| 2025-03-06 | 6.66 | $6.83 | 702600 |
| 2025-03-05 | 6.63 | $6.89 | 665500 |
| 2025-03-04 | 6.58 | $6.76 | 915900 |
| 2025-03-03 | 6.54 | $6.86 | 769200 |
| 2025-02-28 | 6.49 | $7.01 | 677400 |
| 2025-02-27 | 6.42 | $6.95 | 717900 |
| 2025-02-26 | 6.35 | $7.03 | 1.0M |
| 2025-02-25 | 6.27 | $6.85 | 895700 |
| 2025-02-24 | 6.20 | $6.71 | 1.1M |
| 2025-02-21 | 6.15 | $6.46 | 1.3M |
| 2025-02-20 | 6.11 | $6.43 | 2.4M |
| 2025-02-19 | 6.07 | $5.99 | 980600 |
| 2025-02-18 | 6.08 | $6.06 | 562500 |
| 2025-02-14 | 6.07 | $6.15 | 351000 |
| 2025-02-13 | 6.06 | $6.09 | 373300 |
| 2025-02-12 | 6.06 | $6.04 | 546600 |
| 2025-02-11 | 6.05 | $6.18 | 393000 |
| 2025-02-10 | 6.03 | $6.17 | 470800 |
| 2025-02-07 | 6.01 | $6.12 | 392600 |
| 2025-02-06 | 6.00 | $6.17 | 502500 |
| 2025-02-05 | 5.98 | $6.05 | 407600 |
| 2025-02-04 | 5.97 | $6.04 | 353500 |
| 2025-02-03 | 5.96 | $5.99 | 659400 |
| 2025-01-31 | 5.96 | $6.03 | 651800 |
| 2025-01-30 | 5.96 | $6.04 | 422000 |
| 2025-01-29 | 5.95 | $5.92 | 475700 |
| 2025-01-28 | 5.96 | $5.99 | 505900 |
| 2025-01-27 | 5.95 | $6.05 | 588200 |
| 2025-01-24 | 5.94 | $5.92 | 513100 |
| 2025-01-23 | 5.94 | $5.91 | 637900 |
| 2025-01-22 | 5.95 | $5.95 | 575300 |
| 2025-01-21 | 5.95 | $6.00 | 430400 |
| 2025-01-17 | 5.94 | $5.97 | 434300 |
| 2025-01-16 | 5.94 | $5.93 | 458600 |
| 2025-01-15 | 5.95 | $5.88 | 488000 |
| 2025-01-14 | 5.96 | $5.82 | 469400 |
| 2025-01-13 | 5.98 | $5.71 | 730900 |
| 2025-01-10 | 6.02 | $5.73 | 1.1M |
| 2025-01-08 | 6.06 | $5.99 | 471400 |
| 2025-01-07 | 6.08 | $6.08 | 977300 |
| 2025-01-06 | 6.09 | $6.26 | 567200 |
| 2025-01-03 | 6.08 | $6.31 | 635900 |
| 2025-01-02 | 6.06 | $6.14 | 481700 |
| 2024-12-31 | 6.06 | $6.06 | 771000 |
| 2024-12-30 | 6.07 | $5.77 | 687700 |
| 2024-12-27 | 6.11 | $5.79 | 818200 |
| 2024-12-26 | 6.15 | $5.85 | 535800 |
| 2024-12-24 | 6.19 | $5.90 | 317600 |
| 2024-12-23 | 6.22 | $5.84 | 724200 |
| 2024-12-20 | 6.25 | $5.94 | 4.8M |
| 2024-12-19 | 6.28 | $5.88 | 1.1M |
| 2024-12-18 | 6.31 | $6.04 | 962800 |
| 2024-12-17 | 6.33 | $6.37 | 1.1M |
| 2024-12-16 | 6.31 | $6.52 | 527900 |
| 2024-12-13 | 6.28 | $6.51 | 436200 |
| 2024-12-12 | 6.25 | $6.44 | 514600 |
| 2024-12-11 | 6.21 | $6.48 | 613200 |
| 2024-12-10 | 6.18 | $6.55 | 606700 |
| 2024-12-09 | 6.13 | $6.57 | 1.5M |
| 2024-12-06 | 6.07 | $6.31 | 888600 |
| 2024-12-05 | 6.04 | $6.18 | 614200 |
| 2024-12-04 | 6.03 | $6.09 | 529200 |
| 2024-12-03 | 6.01 | $6.04 | 796600 |
| 2024-12-02 | 6.00 | $6.17 | 1.4M |
| 2024-11-29 | 5.98 | $6.14 | 526300 |
| 2024-11-27 | 5.96 | $6.22 | 743000 |
| 2024-11-26 | 5.92 | $6.01 | 682600 |
| 2024-11-25 | 5.91 | $6.14 | 1.1M |
| 2024-11-22 | 5.87 | $5.98 | 498500 |
| 2024-11-21 | 5.85 | $5.89 | 589000 |
| 2024-11-20 | 5.84 | $5.80 | 744900 |
| 2024-11-19 | 5.83 | $5.94 | 628900 |
| 2024-11-18 | 5.80 | $5.96 | 717300 |
| 2024-11-15 | 5.77 | $5.96 | 571400 |
| 2024-11-14 | 5.74 | $5.92 | 990100 |
| 2024-11-13 | 5.71 | $5.80 | 683900 |
| 2024-11-12 | 5.69 | $5.78 | 686200 |
| 2024-11-11 | 5.67 | $6.03 | 685300 |
| 2024-11-08 | 5.63 | $5.96 | 697000 |
| 2024-11-07 | 5.59 | $5.89 | 709500 |
| 2024-11-06 | 5.55 | $5.80 | 1.2M |
| 2024-11-05 | 5.53 | $5.71 | 940300 |
| 2024-11-04 | 5.51 | $5.68 | 1.3M |
| 2024-11-01 | 5.49 | $5.72 | 1.7M |
| 2024-10-31 | 5.48 | $5.77 | 1.6M |
| 2024-10-30 | 5.45 | $5.60 | 1.4M |
| 2024-10-29 | 5.45 | $5.44 | 1.1M |
| 2024-10-28 | 5.46 | $5.28 | 964700 |
| 2024-10-25 | 5.49 | $5.24 | 700200 |
| 2024-10-24 | 5.54 | $5.26 | 531600 |
| 2024-10-23 | 5.59 | $5.23 | 553400 |
| 2024-10-22 | 5.64 | $5.31 | 825300 |
| 2024-10-21 | 5.70 | $5.39 | 910200 |
| 2024-10-18 | 5.75 | $5.58 | 485600 |
| 2024-10-17 | 5.80 | $5.61 | 528300 |
| 2024-10-16 | 5.84 | $5.79 | 628500 |
| 2024-10-15 | 5.87 | $5.65 | 723900 |
| 2024-10-14 | 5.92 | $5.53 | 782000 |
| 2024-10-11 | 5.99 | $5.47 | 756000 |
| 2024-10-10 | 6.07 | $5.55 | 748700 |
| 2024-10-09 | 6.15 | $5.63 | 506400 |
| 2024-10-08 | 6.22 | $5.64 | 737500 |
| 2024-10-07 | 6.30 | $5.66 | 639500 |
| 2024-10-04 | 6.37 | $5.83 | 711500 |
| 2024-10-03 | 6.43 | $5.89 | 645800 |
| 2024-10-02 | 6.49 | $5.99 | 477600 |
| 2024-10-01 | 6.54 | $6.12 | 463700 |
| 2024-09-30 | 6.59 | $6.33 | 525700 |
| 2024-09-27 | 6.61 | $6.53 | 512000 |
| 2024-09-26 | 6.61 | $6.57 | 375200 |
| 2024-09-25 | 6.61 | $6.52 | 489100 |
| 2024-09-24 | 6.62 | $6.69 | 422800 |
| 2024-09-23 | 6.60 | $6.64 | 454900 |
| 2024-09-20 | 6.60 | $6.74 | 2.5M |
| 2024-09-19 | 6.58 | $6.85 | 518300 |
| 2024-09-18 | 6.55 | $6.84 | 468000 |
| 2024-09-17 | 6.52 | $6.76 | 440100 |
| 2024-09-16 | 6.50 | $6.75 | 510500 |
| 2024-09-13 | 6.47 | $6.61 | 316100 |
| 2024-09-12 | 6.46 | $6.48 | 326800 |
| 2024-09-11 | 6.46 | $6.34 | 335000 |
| 2024-09-10 | 6.47 | $6.32 | 440900 |
| 2024-09-09 | 6.48 | $6.33 | 415200 |
| 2024-09-06 | 6.49 | $6.38 | 235100 |
| 2024-09-05 | 6.50 | $6.41 | 321500 |
| 2024-09-04 | 6.50 | $6.30 | 373800 |
| 2024-09-03 | 6.51 | $6.45 | 368800 |
| 2024-08-30 | 6.50 | $6.67 | 234600 |
| 2024-08-29 | 6.47 | $6.66 | 338700 |
| 2024-08-28 | 6.44 | $6.62 | 358600 |
| 2024-08-27 | 6.42 | $6.63 | 257700 |
| 2024-08-26 | 6.39 | $6.70 | 489900 |
| 2024-08-23 | 6.36 | $6.65 | 518100 |
| 2024-08-22 | 6.33 | $6.50 | 429200 |
| 2024-08-21 | 6.31 | $6.44 | 307100 |
| 2024-08-20 | 6.30 | $6.39 | 268200 |
| 2024-08-19 | 6.30 | $6.46 | 292700 |
| 2024-08-16 | 6.29 | $6.40 | 316000 |
| 2024-08-15 | 6.29 | $6.36 | 375700 |
| 2024-08-14 | 6.29 | $6.23 | 237600 |
| 2024-08-13 | 6.31 | $6.17 | 340100 |
| 2024-08-12 | 6.34 | $6.12 | 308100 |
| 2024-08-09 | 6.37 | $6.28 | 286600 |
| 2024-08-08 | 6.39 | $6.33 | 346400 |
| 2024-08-07 | 6.41 | $6.24 | 437000 |
| 2024-08-06 | 6.43 | $6.11 | 600900 |
| 2024-08-05 | 6.47 | $5.85 | 902500 |
| 2024-08-02 | 6.53 | $6.17 | 686100 |
| 2024-08-01 | 6.56 | $6.35 | 774100 |
| 2024-07-31 | 6.57 | $6.48 | 551000 |
| 2024-07-30 | 6.56 | $6.60 | 354700 |
| 2024-07-29 | 6.54 | $6.54 | 523100 |
| 2024-07-26 | 6.52 | $6.68 | 586800 |
| 2024-07-25 | 6.49 | $6.52 | 425800 |
| 2024-07-24 | 6.47 | $6.46 | 503000 |
| 2024-07-23 | 6.45 | $6.76 | 440200 |
| 2024-07-22 | 6.40 | $6.70 | 323700 |
| 2024-07-19 | 6.35 | $6.64 | 415300 |
| 2024-07-18 | 6.31 | $6.70 | 451500 |
| 2024-07-17 | 6.26 | $6.85 | 504900 |
| 2024-07-16 | 6.19 | $6.80 | 662700 |
| 2024-07-15 | 6.12 | $6.55 | 475200 |
| 2024-07-12 | 6.08 | $6.49 | 509200 |
| 2024-07-11 | 6.03 | $6.43 | 670000 |
| 2024-07-10 | 5.99 | $6.13 | 390400 |
| 2024-07-09 | 5.98 | $5.99 | 349200 |
| 2024-07-08 | 5.98 | $5.95 | 443300 |
| 2024-07-05 | 5.98 | $5.89 | 496200 |
| 2024-07-03 | 5.99 | $5.95 | 275700 |
| 2024-07-02 | 6.00 | $5.91 | 515100 |
| 2024-07-01 | 6.00 | $5.73 | 748100 |
| 2024-06-28 | 6.03 | $5.84 | 1.3M |
| 2024-06-27 | 6.05 | $5.91 | 933900 |
| 2024-06-26 | 6.05 | $6.11 | 733400 |
| 2024-06-25 | 6.04 | $6.18 | 319900 |
| 2024-06-24 | 6.02 | $6.23 | 468200 |
| 2024-06-21 | 6.00 | $6.24 | 2.4M |
| 2024-06-20 | 5.97 | $6.11 | 866700 |
| 2024-06-18 | 5.95 | $6.03 | 448500 |
| 2024-06-17 | 5.94 | $6.05 | 794600 |
| 2024-06-14 | 5.93 | $6.04 | 534800 |
| 2024-06-13 | 5.93 | $6.04 | 449200 |
| 2024-06-12 | 5.92 | $5.96 | 678000 |
| 2024-06-11 | 5.93 | $5.84 | 542900 |
| 2024-06-10 | 5.94 | $5.85 | 520800 |
| 2024-06-07 | 5.96 | $5.82 | 477800 |
| 2024-06-06 | 5.98 | $5.91 | 469200 |
| 2024-06-05 | 5.99 | $6.01 | 591800 |
| 2024-06-04 | 6.00 | $5.96 | 378300 |
| 2024-06-03 | 6.01 | $6.00 | 520100 |
| 2024-05-31 | 6.02 | $5.95 | 910300 |
| 2024-05-30 | 6.03 | $5.87 | 874800 |
| 2024-05-29 | 6.06 | $5.69 | 857300 |
| 2024-05-28 | 6.11 | $5.90 | 681900 |
| 2024-05-24 | 6.14 | $5.90 | 791100 |
| 2024-05-23 | 6.18 | $5.77 | 867400 |
| 2024-05-22 | 6.24 | $6.10 | 502400 |
| 2024-05-21 | 6.27 | $6.10 | 489000 |
| 2024-05-20 | 6.31 | $6.17 | 332700 |
| 2024-05-17 | 6.34 | $6.27 | 430600 |
| 2024-05-16 | 6.37 | $6.33 | 393600 |
| 2024-05-15 | 6.39 | $6.27 | 433600 |
| 2024-05-14 | 6.43 | $6.23 | 584900 |
| 2024-05-13 | 6.47 | $6.14 | 606900 |
| 2024-05-10 | 6.52 | $6.15 | 516700 |
| 2024-05-09 | 6.57 | $6.18 | 639000 |
| 2024-05-08 | 6.63 | $6.02 | 819800 |
| 2024-05-07 | 6.70 | $6.15 | 889000 |
| 2024-05-06 | 6.77 | $6.15 | 1.0M |
| 2024-05-03 | 6.84 | $6.21 | 1.4M |
| 2024-05-02 | 6.92 | $6.27 | 2.4M |
| 2024-05-01 | 6.99 | $7.02 | 488300 |
| 2024-04-30 | 6.99 | $6.85 | 467000 |
| 2024-04-29 | 7.01 | $6.98 | 471600 |
| 2024-04-26 | 7.01 | $7.04 | 323000 |
| 2024-04-25 | 7.02 | $6.97 | 679900 |
| 2024-04-24 | 7.03 | $7.10 | 519900 |
| 2024-04-23 | 7.02 | $7.20 | 586900 |
| 2024-04-22 | 7.01 | $7.06 | 476300 |
| 2024-04-19 | 7.01 | $6.96 | 1.0M |
| 2024-04-18 | 7.02 | $6.82 | 565200 |
| 2024-04-17 | 7.04 | $6.82 | 518400 |
| 2024-04-16 | 7.07 | $6.73 | 875600 |
| 2024-04-15 | 7.11 | $6.87 | 676000 |
| 2024-04-12 | 7.13 | $6.98 | 635800 |
| 2024-04-11 | 7.15 | $7.07 | 764400 |
| 2024-04-10 | 7.16 | $6.95 | 795600 |
| 2024-04-09 | 7.18 | $7.33 | 293700 |
| 2024-04-08 | 7.17 | $7.24 | 463700 |
| 2024-04-05 | 7.16 | $7.13 | 557200 |
| 2024-04-04 | 7.16 | $7.20 | 560100 |
| 2024-04-03 | 7.16 | $7.24 | 435500 |
| 2024-04-02 | 7.15 | $7.16 | 702100 |
| 2024-04-01 | 7.15 | $7.26 | 647200 |
| 2024-03-28 | 7.14 | $7.20 | 495400 |
| 2024-03-27 | 7.14 | $7.13 | 525700 |
| 2024-03-26 | 7.14 | $6.88 | 437700 |
| 2024-03-25 | 7.16 | $6.99 | 530700 |
| 2024-03-22 | 7.18 | $6.95 | 744100 |
| 2024-03-21 | 7.20 | $7.33 | 1.0M |
| 2024-03-20 | 7.18 | $7.31 | 767700 |
| 2024-03-19 | 7.17 | $7.18 | 539200 |
| 2024-03-18 | 7.17 | $7.16 | 570600 |
| 2024-03-15 | 7.18 | $7.21 | 1.7M |
| 2024-03-14 | 7.18 | $7.10 | 649400 |
| 2024-03-13 | 7.19 | $7.32 | 586500 |
| 2024-03-12 | 7.18 | $7.27 | 425800 |
| 2024-03-11 | 7.18 | $7.27 | 412400 |
| 2024-03-08 | 7.18 | $7.21 | 448400 |
| 2024-03-07 | 7.18 | $7.17 | 424200 |
| 2024-03-06 | 7.19 | $7.05 | 541900 |
| 2024-03-05 | 7.21 | $6.98 | 536400 |
| 2024-03-04 | 7.25 | $7.03 | 667300 |
| 2024-03-01 | 7.28 | $7.13 | 431100 |
| 2024-02-29 | 7.30 | $7.21 | 813000 |
| 2024-02-28 | 7.33 | $6.99 | 439800 |
| 2024-02-27 | 7.37 | $7.11 | 641600 |
| 2024-02-26 | 7.42 | $7.10 | 631200 |
| 2024-02-23 | 7.47 | $7.34 | 814800 |
| 2024-02-22 | 7.50 | $7.23 | 947100 |
| 2024-02-21 | 7.55 | $7.39 | 579700 |
| 2024-02-20 | 7.58 | $7.51 | 433100 |
| 2024-02-16 | 7.61 | $7.59 | 462600 |
| 2024-02-15 | 7.64 | $7.53 | 872200 |
| 2024-02-14 | 7.67 | $7.14 | 671300 |
| 2024-02-13 | 7.75 | $7.18 | 716600 |
| 2024-02-12 | 7.82 | $7.66 | 463800 |
| 2024-02-09 | 7.86 | $7.54 | 599100 |
| 2024-02-08 | 7.91 | $7.38 | 561200 |
| 2024-02-07 | 7.98 | $7.35 | 954200 |
| 2024-02-06 | 8.05 | $7.56 | 525900 |
| 2024-02-05 | 8.12 | $7.54 | 839100 |
| 2024-02-02 | 8.18 | $7.71 | 644400 |
| 2024-02-01 | 8.24 | $7.97 | 657300 |
| 2024-01-31 | 8.27 | $7.84 | 572200 |
| 2024-01-30 | 8.31 | $8.18 | 484800 |
| 2024-01-29 | 8.33 | $8.47 | 487100 |
| 2024-01-26 | 8.31 | $8.38 | 421700 |
| 2024-01-25 | 8.31 | $8.40 | 389200 |
| 2024-01-24 | 8.31 | $8.23 | 431800 |
| 2024-01-23 | 8.32 | $8.34 | 365900 |
| 2024-01-22 | 8.33 | $8.30 | 497100 |
| 2024-01-19 | 8.35 | $8.31 | 503600 |
| 2024-01-18 | 8.36 | $8.15 | 505500 |
| 2024-01-17 | 8.39 | $8.07 | 411400 |
| 2024-01-16 | 8.44 | $8.27 | 492600 |
| 2024-01-12 | 8.47 | $8.45 | 440500 |
| 2024-01-11 | 8.48 | $8.35 | 385000 |
| 2024-01-10 | 8.51 | $8.46 | 477300 |
| 2024-01-09 | 8.53 | $8.43 | 346100 |
| 2024-01-08 | 8.56 | $8.47 | 453100 |
| 2024-01-05 | 8.58 | $8.25 | 369100 |
| 2024-01-04 | 8.63 | $8.19 | 524300 |
| 2024-01-03 | 8.69 | $8.16 | 570000 |
| 2024-01-02 | 8.76 | $8.34 | 675400 |
| 2023-12-29 | 8.81 | $8.53 | 891600 |
| 2023-12-28 | 8.84 | $8.69 | 707600 |
| 2023-12-27 | 8.87 | $8.73 | 619000 |
| 2023-12-26 | 8.88 | $8.70 | 684000 |
| 2023-12-22 | 8.90 | $8.63 | 1.1M |
| 2023-12-21 | 8.93 | $8.86 | 795900 |
| 2023-12-20 | 8.93 | $8.71 | 1.0M |
| 2023-12-19 | 8.95 | $8.93 | 1.0M |
| 2023-12-18 | 8.95 | $8.66 | 935400 |
| 2023-12-15 | 8.97 | $8.53 | 8.3M |
| 2023-12-14 | 9.00 | $9.58 | 1.3M |
| 2023-12-13 | 8.93 | $9.37 | 1.1M |
| 2023-12-12 | 8.87 | $8.93 | 543700 |
| 2023-12-11 | 8.85 | $8.80 | 774000 |
| 2023-12-08 | 8.83 | $8.94 | 534000 |
| 2023-12-07 | 8.80 | $8.94 | 511400 |
| 2023-12-06 | 8.76 | $8.95 | 577700 |
| 2023-12-05 | 8.72 | $9.11 | 372800 |
| 2023-12-04 | 8.66 | $9.20 | 481900 |
| 2023-12-01 | 8.58 | $9.16 | 866200 |
| 2023-11-30 | 8.50 | $8.79 | 519000 |
| 2023-11-29 | 8.45 | $8.86 | 601700 |
| 2023-11-28 | 8.39 | $8.65 | 543200 |
| 2023-11-27 | 8.34 | $8.64 | 474100 |
| 2023-11-24 | 8.30 | $8.60 | 137000 |
| 2023-11-22 | 8.24 | $8.63 | 373200 |
| 2023-11-21 | 8.19 | $8.59 | 482700 |
| 2023-11-20 | 8.13 | $8.63 | 642700 |
| 2023-11-17 | 8.06 | $8.57 | 997300 |
| 2023-11-16 | 7.99 | $8.38 | 653600 |
| 2023-11-15 | 7.94 | $8.45 | 741500 |
| 2023-11-14 | 7.88 | $8.32 | 774100 |
| 2023-11-13 | 7.84 | $7.80 | 364300 |
| 2023-11-10 | 7.85 | $7.93 | 577100 |
| 2023-11-09 | 7.85 | $7.83 | 420100 |
| 2023-11-08 | 7.86 | $7.98 | 318800 |
| 2023-11-07 | 7.86 | $7.99 | 469500 |
| 2023-11-06 | 7.87 | $7.90 | 701200 |
| 2023-11-03 | 7.88 | $8.00 | 812800 |
| 2023-11-02 | 7.89 | $7.83 | 1.2M |
| 2023-11-01 | 7.91 | $7.93 | 710000 |
| 2023-10-31 | 7.93 | $7.79 | 663200 |
| 2023-10-30 | 7.96 | $7.70 | 753800 |
| 2023-10-27 | 8.01 | $7.58 | 702500 |
| 2023-10-26 | 8.07 | $7.58 | 597800 |
| 2023-10-25 | 8.13 | $7.40 | 757300 |
| 2023-10-24 | 8.21 | $7.70 | 568900 |
| 2023-10-23 | 8.27 | $7.70 | 594000 |
| 2023-10-20 | 8.34 | $7.81 | 676000 |
| 2023-10-19 | 8.40 | $7.89 | 1.1M |
| 2023-10-18 | 8.45 | $8.24 | 433100 |
| 2023-10-17 | 8.47 | $8.51 | 507100 |
| 2023-10-16 | 8.48 | $8.60 | 581500 |
| 2023-10-13 | 8.48 | $8.43 | 613900 |
| 2023-10-12 | 8.50 | $8.60 | 319500 |
| 2023-10-11 | 8.51 | $8.76 | 375400 |
| 2023-10-10 | 8.50 | $8.61 | 583200 |
| 2023-10-09 | 8.52 | $8.57 | 495300 |
| 2023-10-06 | 8.54 | $8.32 | 755300 |
| 2023-10-05 | 8.59 | $8.23 | 555300 |
| 2023-10-04 | 8.65 | $8.14 | 699300 |
| 2023-10-03 | 8.73 | $8.15 | 875500 |
| 2023-10-02 | 8.81 | $8.33 | 904000 |
| 2023-09-29 | 8.88 | $8.49 | 680400 |
| 2023-09-28 | 8.94 | $8.44 | 591900 |
| 2023-09-27 | 9.01 | $8.34 | 523000 |
| 2023-09-26 | 9.10 | $8.40 | 851500 |
| 2023-09-25 | 9.18 | $8.63 | 836900 |
| 2023-09-22 | 9.25 | $8.72 | 650600 |
| 2023-09-21 | 9.31 | $8.46 | 1.2M |
| 2023-09-20 | 9.39 | $9.05 | 1.2M |
| 2023-09-19 | 9.42 | $9.59 | 888900 |
| 2023-09-18 | 9.39 | $9.59 | 871500 |
| 2023-09-15 | 9.37 | $9.61 | 1.8M |
| 2023-09-14 | 9.33 | $9.55 | 604800 |
| 2023-09-13 | 9.30 | $9.39 | 711100 |
| 2023-09-12 | 9.28 | $9.32 | 530800 |
| 2023-09-11 | 9.27 | $9.25 | 425600 |
| 2023-09-08 | 9.26 | $9.21 | 658700 |
| 2023-09-07 | 9.25 | $9.20 | 680900 |
| 2023-09-06 | 9.25 | $9.22 | 488800 |
| 2023-09-05 | 9.24 | $9.30 | 622800 |
| 2023-09-01 | 9.22 | $9.57 | 344700 |
| 2023-08-31 | 9.18 | $9.52 | 494600 |
| 2023-08-30 | 9.14 | $9.56 | 604600 |
| 2023-08-29 | 9.10 | $9.57 | 571700 |
| 2023-08-28 | 9.05 | $9.46 | 632600 |
| 2023-08-25 | 9.03 | $9.15 | 616400 |
| 2023-08-24 | 9.03 | $9.08 | 488700 |
| 2023-08-23 | 9.05 | $9.09 | 519100 |
| 2023-08-22 | 9.08 | $8.90 | 387300 |
| 2023-08-21 | 9.13 | $8.90 | 538900 |
| 2023-08-18 | 9.19 | $8.85 | 664300 |
| 2023-08-17 | 9.26 | $8.85 | 475300 |
| 2023-08-16 | 9.33 | $8.89 | 498900 |
| 2023-08-15 | 9.42 | $8.95 | 692300 |
| 2023-08-14 | 9.50 | $8.95 | 560800 |
| 2023-08-11 | 9.58 | $9.05 | 425300 |
| 2023-08-10 | 9.67 | $9.05 | 607400 |
| 2023-08-09 | 9.76 | $9.02 | 644200 |
| 2023-08-08 | 9.85 | $9.05 | 631000 |
| 2023-08-07 | 9.95 | $9.08 | 884800 |
| 2023-08-04 | 10.05 | $9.17 | 540200 |
| 2023-08-03 | 10.14 | $9.07 | 1.5M |
| 2023-08-02 | 10.25 | $10.04 | 462400 |
| 2023-08-01 | 10.26 | $10.07 | 471700 |
| 2023-07-31 | 10.27 | $10.15 | 675700 |
| 2023-07-28 | 10.27 | $10.34 | 440100 |
| 2023-07-27 | 10.25 | $10.30 | 819900 |
| 2023-07-26 | 10.23 | $10.49 | 456900 |
| 2023-07-25 | 10.19 | $10.44 | 325500 |
| 2023-07-24 | 10.15 | $10.39 | 489200 |
| 2023-07-21 | 10.12 | $10.34 | 388100 |
| 2023-07-20 | 10.08 | $10.33 | 533100 |
| 2023-07-19 | 10.05 | $10.43 | 420200 |
| 2023-07-18 | 10.00 | $10.31 | 476700 |
| 2023-07-17 | 9.96 | $10.21 | 414500 |
| 2023-07-14 | 9.93 | $10.19 | 413000 |
| 2023-07-13 | 9.90 | $10.18 | 466600 |
| 2023-07-12 | 9.88 | $10.15 | 654000 |
| 2023-07-11 | 9.85 | $10.00 | 345000 |
| 2023-07-10 | 9.84 | $9.95 | 511000 |
| 2023-07-07 | 9.83 | $9.68 | 440000 |
| 2023-07-06 | 9.86 | $9.53 | 623200 |
| 2023-07-05 | 9.89 | $9.76 | 455100 |
| 2023-07-03 | 9.91 | $9.93 | 253500 |
| 2023-06-30 | 9.92 | $9.92 | 570400 |
| 2023-06-29 | 9.92 | $9.93 | 384100 |
| 2023-06-28 | 9.93 | $9.95 | 383600 |
| 2023-06-27 | 9.93 | $9.91 | 482700 |
| 2023-06-26 | 9.93 | $9.77 | 424800 |
| 2023-06-23 | 9.94 | $9.65 | 1.1M |
| 2023-06-22 | 9.97 | $9.85 | 482000 |
| 2023-06-21 | 9.98 | $9.91 | 519000 |
| 2023-06-20 | 9.98 | $9.83 | 514100 |
| 2023-06-16 | 9.99 | $9.94 | 2.1M |
| 2023-06-15 | 9.98 | $9.98 | 700100 |
| 2023-06-14 | 9.98 | $10.12 | 879500 |
| 2023-06-13 | 9.96 | $10.10 | 911900 |
| 2023-06-12 | 9.93 | $10.04 | 639600 |
| 2023-06-09 | 9.92 | $9.96 | 437500 |
| 2023-06-08 | 9.91 | $10.05 | 597200 |
| 2023-06-07 | 9.88 | $9.94 | 1.3M |
| 2023-06-06 | 9.87 | $10.21 | 641300 |
| 2023-06-05 | 9.83 | $10.11 | 693100 |
| 2023-06-02 | 9.80 | $10.27 | 890300 |
| 2023-06-01 | 9.75 | $9.95 | 540900 |
| 2023-05-31 | 9.73 | $9.77 | 602800 |
| 2023-05-30 | 9.72 | $9.76 | 554100 |
| 2023-05-26 | 9.72 | $9.61 | 465700 |
| 2023-05-25 | 9.74 | $9.30 | 559000 |
| 2023-05-24 | 9.78 | $9.67 | 619700 |
| 2023-05-23 | 9.80 | $9.94 | 534200 |
| 2023-05-22 | 9.79 | $9.96 | 439100 |
| 2023-05-19 | 9.78 | $9.81 | 312100 |
| 2023-05-18 | 9.78 | $9.94 | 458000 |
| 2023-05-17 | 9.77 | $9.78 | 535200 |
| 2023-05-16 | 9.78 | $9.57 | 436500 |
| 2023-05-15 | 9.81 | $9.73 | 566800 |
| 2023-05-12 | 9.83 | $9.72 | 517700 |
| 2023-05-11 | 9.85 | $9.74 | 514800 |
| 2023-05-10 | 9.87 | $9.75 | 825900 |
| 2023-05-09 | 9.90 | $9.70 | 561500 |
| 2023-05-08 | 9.92 | $9.87 | 614100 |
| 2023-05-05 | 9.94 | $9.76 | 699700 |
| 2023-05-04 | 9.96 | $9.54 | 792700 |
| 2023-05-03 | 10.01 | $9.60 | 585500 |
| 2023-05-02 | 10.06 | $9.56 | 730600 |
| 2023-05-01 | 10.11 | $10.01 | 433700 |
| 2023-04-28 | 10.12 | $10.28 | 637500 |
| 2023-04-27 | 10.10 | $10.16 | 618300 |
| 2023-04-26 | 10.09 | $9.97 | 770500 |
| 2023-04-25 | 10.10 | $10.04 | 429900 |
| 2023-04-24 | 10.09 | $10.20 | 488800 |
| 2023-04-21 | 10.07 | $10.21 | 375600 |
| 2023-04-20 | 10.04 | $10.15 | 411200 |
| 2023-04-19 | 10.00 | $10.14 | 454800 |
| 2023-04-18 | 9.97 | $9.89 | 533200 |
| 2023-04-17 | 9.95 | $10.17 | 701600 |
| 2023-04-14 | 9.90 | $9.98 | 607400 |
| 2023-04-13 | 9.87 | $10.13 | 487300 |
| 2023-04-12 | 9.82 | $10.14 | 474300 |
| 2023-04-11 | 9.76 | $10.22 | 445600 |
| 2023-04-10 | 9.69 | $10.17 | 855500 |
| 2023-04-06 | 9.62 | $10.17 | 335300 |
| 2023-04-05 | 9.54 | $10.15 | 429000 |
| 2023-04-04 | 9.46 | $10.04 | 524400 |
| 2023-04-03 | 9.40 | $9.95 | 526400 |
| 2023-03-31 | 9.34 | $9.96 | 761900 |
| 2023-03-30 | 9.28 | $9.72 | 460400 |
| 2023-03-29 | 9.24 | $9.65 | 547800 |
| 2023-03-28 | 9.22 | $9.45 | 501000 |
| 2023-03-27 | 9.22 | $9.38 | 565700 |
| 2023-03-24 | 9.23 | $9.18 | 824300 |
| 2023-03-23 | 9.27 | $8.69 | 693700 |
| 2023-03-22 | 9.36 | $8.88 | 904100 |
| 2023-03-21 | 9.45 | $9.11 | 819000 |
| 2023-03-20 | 9.53 | $9.08 | 971900 |
| 2023-03-17 | 9.63 | $8.94 | 3.1M |
| 2023-03-16 | 9.75 | $9.74 | 1.6M |
| 2023-03-15 | 9.81 | $9.15 | 1.5M |
| 2023-03-14 | 9.93 | $9.29 | 1.2M |
| 2023-03-13 | 10.06 | $8.95 | 1.8M |
| 2023-03-10 | 10.23 | $8.83 | 1.7M |
| 2023-03-09 | 10.43 | $9.17 | 1.9M |
| 2023-03-08 | 10.61 | $9.60 | 845050 |
| 2023-03-07 | 10.76 | $9.80 | 442100 |
| 2023-03-06 | 10.90 | $10.00 | 506375 |
| 2023-03-03 | 11.04 | $10.16 | 465900 |
| 2023-03-02 | 11.17 | $10.08 | 757550 |
| 2023-03-01 | 11.32 | $10.32 | 615950 |
| 2023-02-28 | 11.46 | $10.68 | 661925 |
| 2023-02-27 | 11.58 | $10.64 | 521200 |
| 2023-02-24 | 11.70 | $10.52 | 1.1M |
| 2023-02-23 | 11.85 | $10.92 | 1.2M |
| 2023-02-22 | 11.96 | $11.40 | 624725 |
| 2023-02-21 | 12.03 | $11.48 | 449525 |
| 2023-02-17 | 12.09 | $12.00 | 311125 |
| 2023-02-16 | 12.11 | $11.88 | 253250 |
| 2023-02-15 | 12.13 | $11.96 | 244425 |
| 2023-02-14 | 12.15 | $11.80 | 307150 |
| 2023-02-13 | 12.18 | $12.04 | 219850 |
| 2023-02-10 | 12.19 | $11.84 | 258725 |
| 2023-02-09 | 12.21 | $11.76 | 536200 |
| 2023-02-08 | 12.24 | $12.04 | 311175 |
| 2023-02-07 | 12.24 | $12.24 | 421500 |
| 2023-02-06 | 12.21 | $12.20 | 420425 |
| 2023-02-03 | 12.18 | $12.64 | 570975 |
| 2023-02-02 | 12.10 | $12.76 | 706350 |
| 2023-02-01 | 11.99 | $12.68 | 652125 |
| 2023-01-31 | 11.88 | $12.48 | 503425 |
| 2023-01-30 | 11.79 | $12.16 | 451750 |
| 2023-01-27 | 11.71 | $12.36 | 506400 |
| 2023-01-26 | 11.60 | $12.20 | 665600 |
| 2023-01-25 | 11.51 | $12.08 | 431975 |
| 2023-01-24 | 11.42 | $12.00 | 395325 |
| 2023-01-23 | 11.33 | $11.96 | 378775 |
| 2023-01-20 | 11.24 | $11.88 | 328125 |
| 2023-01-19 | 11.16 | $11.68 | 356575 |
| 2023-01-18 | 11.10 | $11.72 | 336425 |
| 2023-01-17 | 11.03 | $11.76 | 288350 |
| 2023-01-13 | 10.96 | $11.72 | 366150 |
| 2023-01-12 | 10.89 | $11.52 | 488875 |
| 2023-01-11 | 10.84 | $11.40 | 458425 |
| 2023-01-10 | 10.80 | $10.88 | 303425 |
| 2023-01-09 | 10.82 | $10.76 | 617250 |
| 2023-01-06 | 10.85 | $10.72 | 428925 |
| 2023-01-05 | 10.88 | $10.64 | 269300 |
| 2023-01-04 | 10.93 | $10.72 | 516000 |
| 2023-01-03 | 10.98 | $10.52 | 572550 |
| 2022-12-30 | 11.04 | $10.24 | 803600 |
| 2022-12-29 | 11.14 | $10.40 | 852750 |
| 2022-12-28 | 11.23 | $10.28 | 1.1M |
| 2022-12-27 | 11.34 | $10.84 | 616850 |
| 2022-12-23 | 11.39 | $10.88 | 804775 |
| 2022-12-22 | 11.44 | $11.28 | 679700 |
| 2022-12-21 | 11.45 | $11.44 | 677275 |
| 2022-12-20 | 11.44 | $11.24 | 1.0M |
| 2022-12-19 | 11.45 | $11.36 | 946475 |
| 2022-12-16 | 11.44 | $11.32 | 2.6M |
| 2022-12-15 | 11.44 | $11.60 | 799775 |
| 2022-12-14 | 11.41 | $11.76 | 769250 |
| 2022-12-13 | 11.36 | $11.76 | 856850 |
| 2022-12-12 | 11.31 | $11.48 | 537825 |
| 2022-12-09 | 11.28 | $11.44 | 511150 |
| 2022-12-08 | 11.25 | $11.56 | 479900 |
| 2022-12-07 | 11.21 | $11.52 | 664275 |
| 2022-12-06 | 11.17 | $11.28 | 744900 |
| 2022-12-05 | 11.14 | $11.36 | 635225 |
| 2022-12-02 | 11.11 | $11.60 | 428525 |
| 2022-12-01 | 11.04 | $11.52 | 549650 |
| 2022-11-30 | 10.98 | $11.24 | 682550 |
| 2022-11-29 | 10.94 | $11.00 | 369325 |
| 2022-11-28 | 10.92 | $10.88 | 425075 |
| 2022-11-25 | 10.92 | $11.08 | 146450 |
| 2022-11-23 | 10.89 | $11.04 | 354175 |
| 2022-11-22 | 10.86 | $11.08 | 281375 |
| 2022-11-21 | 10.83 | $10.96 | 378575 |
| 2022-11-18 | 10.80 | $11.00 | 385550 |
| 2022-11-17 | 10.77 | $10.84 | 531750 |
| 2022-11-16 | 10.74 | $11.00 | 334700 |
| 2022-11-15 | 10.69 | $11.20 | 430850 |
| 2022-11-14 | 10.62 | $10.96 | 514100 |
| 2022-11-11 | 10.56 | $11.12 | 714725 |
| 2022-11-10 | 10.49 | $11.08 | 697950 |
| 2022-11-09 | 10.41 | $10.36 | 619475 |
| 2022-11-08 | 10.40 | $10.48 | 537125 |
| 2022-11-07 | 10.37 | $10.64 | 742800 |
| 2022-11-04 | 10.32 | $10.60 | 1.2M |
| 2022-11-03 | 10.26 | $10.24 | 744575 |
| 2022-11-02 | 10.24 | $10.40 | 798575 |
| 2022-11-01 | 10.19 | $10.60 | 1.0M |
| 2022-10-31 | 10.13 | $10.76 | 776425 |
| 2022-10-28 | 10.04 | $10.92 | 924075 |
| 2022-10-27 | 9.93 | $10.64 | 936375 |
| 2022-10-26 | 9.83 | $10.48 | 1.3M |
| 2022-10-25 | 9.75 | $10.48 | 973700 |
| 2022-10-24 | 9.65 | $9.80 | 583675 |
| 2022-10-21 | 9.62 | $9.72 | 738425 |
| 2022-10-20 | 9.60 | $9.68 | 492575 |
| 2022-10-19 | 9.58 | $9.84 | 560350 |
| 2022-10-18 | 9.55 | $10.00 | 1.1M |
| 2022-10-17 | 9.51 | $9.84 | 1.2M |
| 2022-10-14 | 9.49 | $9.64 | 934925 |
| 2022-10-13 | 9.50 | $10.00 | 1.4M |
| 2022-10-12 | 9.48 | $9.68 | 1.1M |
| 2022-10-11 | 9.50 | $9.76 | 1.4M |
| 2022-10-10 | 9.52 | $8.92 | 1.1M |
| 2022-10-07 | 9.63 | $9.12 | 1.5M |
| 2022-10-06 | 9.73 | $9.32 | 1.9M |
| 2022-10-05 | 9.82 | $9.60 | 1.5M |
| 2022-10-04 | 9.89 | $10.04 | 1.4M |
| 2022-10-03 | 9.92 | $8.88 | 2.3M |
| 2022-09-30 | 10.08 | $9.36 | 2.0M |
| 2022-09-29 | 10.19 | $8.96 | 1.9M |
| 2022-09-28 | 10.36 | $9.20 | 1.0M |
| 2022-09-27 | 10.51 | $8.84 | 1.8M |
| 2022-09-26 | 10.71 | $8.68 | 2.6M |
| 2022-09-23 | 10.93 | $9.48 | 1.6M |
| 2022-09-22 | 11.09 | $10.48 | 1.3M |
| 2022-09-21 | 11.17 | $10.88 | 1.0M |
| 2022-09-20 | 11.20 | $11.08 | 888550 |
| 2022-09-19 | 11.22 | $11.28 | 700525 |
| 2022-09-16 | 11.23 | $11.28 | 1.5M |
| 2022-09-15 | 11.23 | $11.12 | 852000 |
| 2022-09-14 | 11.26 | $11.28 | 823275 |
| 2022-09-13 | 11.28 | $11.08 | 1.0M |
| 2022-09-12 | 11.32 | $11.48 | 535675 |
| 2022-09-09 | 11.33 | $11.40 | 445575 |
| 2022-09-08 | 11.35 | $11.08 | 510425 |
| 2022-09-07 | 11.40 | $11.08 | 750000 |
| 2022-09-06 | 11.46 | $10.72 | 1.2M |
| 2022-09-02 | 11.56 | $11.04 | 733150 |
| 2022-09-01 | 11.63 | $10.96 | 676825 |
| 2022-08-31 | 11.71 | $11.20 | 519100 |
| 2022-08-30 | 11.78 | $11.24 | 358200 |
| 2022-08-29 | 11.85 | $11.52 | 320625 |
| 2022-08-26 | 11.90 | $11.60 | 388925 |
| 2022-08-25 | 11.94 | $11.84 | 387150 |
| 2022-08-24 | 11.97 | $11.60 | 515675 |
| 2022-08-23 | 12.02 | $11.60 | 456250 |
| 2022-08-22 | 12.07 | $11.44 | 524325 |
| 2022-08-19 | 12.14 | $11.76 | 1.6M |
| 2022-08-18 | 12.18 | $12.08 | 586500 |
| 2022-08-17 | 12.19 | $12.20 | 600975 |
| 2022-08-16 | 12.18 | $12.36 | 454875 |
| 2022-08-15 | 12.15 | $12.24 | 436700 |
| 2022-08-12 | 12.12 | $12.24 | 496025 |
| 2022-08-11 | 12.09 | $12.08 | 518875 |
| 2022-08-10 | 12.07 | $12.12 | 665125 |
| 2022-08-09 | 12.05 | $11.84 | 535000 |
| 2022-08-08 | 12.04 | $12.08 | 529000 |
| 2022-08-05 | 12.01 | $11.84 | 763075 |
| 2022-08-04 | 12.00 | $11.96 | 960700 |
| 2022-08-03 | 11.98 | $12.48 | 623475 |
| 2022-08-02 | 11.90 | $12.44 | 623850 |
| 2022-08-01 | 11.82 | $12.76 | 564650 |
| 2022-07-29 | 11.70 | $12.56 | 900875 |
| 2022-07-28 | 11.60 | $12.68 | 693775 |
| 2022-07-27 | 11.47 | $12.16 | 485725 |
| 2022-07-26 | 11.39 | $11.64 | 476675 |
| 2022-07-25 | 11.35 | $11.76 | 670525 |
| 2022-07-22 | 11.30 | $11.60 | 495900 |
| 2022-07-21 | 11.26 | $11.60 | 533500 |
| 2022-07-20 | 11.21 | $11.48 | 580175 |
| 2022-07-19 | 11.17 | $11.44 | 1.1M |
| 2022-07-18 | 11.12 | $10.92 | 1.0M |
| 2022-07-15 | 11.11 | $11.28 | 590150 |
| 2022-07-14 | 11.07 | $10.96 | 518875 |
| 2022-07-13 | 11.04 | $11.28 | 525250 |
| 2022-07-12 | 10.99 | $11.20 | 447950 |
| 2022-07-11 | 10.94 | $11.16 | 490250 |
| 2022-07-08 | 10.90 | $11.40 | 477450 |
| 2022-07-07 | 10.84 | $11.44 | 796850 |
| 2022-07-06 | 10.79 | $11.12 | 1.0M |
| 2022-07-05 | 10.77 | $11.44 | 1.1M |
| 2022-07-01 | 10.72 | $11.36 | 683700 |
| 2022-06-30 | 10.69 | $11.04 | 1.3M |
| 2022-06-29 | 10.70 | $10.84 | 1.3M |
| 2022-06-28 | 10.73 | $10.84 | 1.2M |
| 2022-06-27 | 10.76 | $10.92 | 1.4M |
| 2022-06-24 | 10.80 | $11.08 | 1.8M |
| 2022-06-23 | 10.82 | $10.64 | 1.6M |
| 2022-06-22 | 10.89 | $10.32 | 1.4M |
| 2022-06-21 | 11.00 | $10.08 | 1.5M |
| 2022-06-17 | 11.14 | $9.44 | 3.5M |
| 2022-06-16 | 11.35 | $9.08 | 2.5M |
| 2022-06-15 | 11.61 | $9.88 | 2.0M |
| 2022-06-14 | 11.81 | $9.76 | 1.6M |
| 2022-06-13 | 12.02 | $10.36 | 1.6M |
| 2022-06-10 | 12.19 | $11.88 | 698475 |
| 2022-06-09 | 12.21 | $12.16 | 447600 |
| 2022-06-08 | 12.20 | $12.28 | 726500 |
| 2022-06-07 | 12.19 | $12.68 | 602150 |
| 2022-06-06 | 12.13 | $12.44 | 738425 |
| 2022-06-03 | 12.09 | $12.44 | 471600 |
| 2022-06-02 | 12.06 | $12.48 | 542800 |
| 2022-06-01 | 12.02 | $12.24 | 1.4M |
| 2022-05-31 | 12.01 | $12.12 | 929050 |
| 2022-05-27 | 12.02 | $12.24 | 520850 |
| 2022-05-26 | 12.02 | $12.08 | 721475 |
| 2022-05-25 | 12.04 | $11.92 | 660325 |
| 2022-05-24 | 12.08 | $11.96 | 619350 |
| 2022-05-23 | 12.12 | $11.80 | 674575 |
| 2022-05-20 | 12.18 | $11.56 | 795475 |
| 2022-05-19 | 12.27 | $11.68 | 1.1M |
| 2022-05-18 | 12.36 | $11.88 | 933050 |
| 2022-05-17 | 12.43 | $12.24 | 874225 |
| 2022-05-16 | 12.47 | $12.00 | 692450 |
| 2022-05-13 | 12.54 | $12.16 | 1.5M |
| 2022-05-12 | 12.61 | $11.76 | 1.2M |
| 2022-05-11 | 12.73 | $12.04 | 736125 |
| 2022-05-10 | 12.82 | $12.08 | 976650 |
| 2022-05-09 | 12.93 | $12.08 | 1.3M |
| 2022-05-06 | 13.04 | $12.60 | 854500 |
| 2022-05-05 | 13.10 | $12.72 | 828925 |
| 2022-05-04 | 13.16 | $13.08 | 1.3M |
| 2022-05-03 | 13.19 | $13.44 | 1.0M |
| 2022-05-02 | 13.19 | $12.84 | 832450 |
| 2022-04-29 | 13.26 | $12.88 | 884800 |
| 2022-04-28 | 13.33 | $13.20 | 890325 |
| 2022-04-27 | 13.38 | $12.72 | 1.2M |
| 2022-04-26 | 13.48 | $12.56 | 1.3M |
| 2022-04-25 | 13.61 | $13.00 | 1.4M |
| 2022-04-22 | 13.70 | $12.96 | 1.1M |
| 2022-04-21 | 13.80 | $13.20 | 1.2M |
| 2022-04-20 | 13.89 | $13.20 | 1.2M |
| 2022-04-19 | 13.98 | $13.16 | 1.9M |
| 2022-04-18 | 14.08 | $13.76 | 1.1M |
| 2022-04-14 | 14.14 | $14.00 | 455800 |
| 2022-04-13 | 14.17 | $14.00 | 1.3M |
| 2022-04-12 | 14.21 | $13.76 | 1.7M |
| 2022-04-11 | 14.27 | $13.80 | 833375 |
| 2022-04-08 | 14.33 | $13.76 | 944350 |
| 2022-04-07 | 14.41 | $13.60 | 1.3M |
| 2022-04-06 | 14.50 | $13.88 | 1.4M |
| 2022-04-05 | 14.57 | $14.20 | 979100 |
| 2022-04-04 | 14.61 | $14.60 | 853100 |
| 2022-04-01 | 14.61 | $14.60 | 645900 |
| 2022-03-31 | 14.61 | $14.60 | 632550 |
| 2022-03-30 | 14.61 | $14.60 | 1.1M |
| 2022-03-29 | 14.61 | $14.80 | 835275 |
| 2022-03-28 | 14.58 | $14.60 | 858000 |
| 2022-03-25 | 14.57 | $14.48 | 574075 |
| 2022-03-24 | 14.57 | $14.20 | 544725 |
| 2022-03-23 | 14.60 | $14.16 | 1.1M |
| 2022-03-22 | 14.62 | $14.92 | 1.1M |
| 2022-03-21 | 14.57 | $14.72 | 1.1M |
| 2022-03-18 | 14.54 | $14.80 | 1.3M |
| 2022-03-17 | 14.50 | $14.84 | 495125 |
| 2022-03-16 | 14.45 | $14.84 | 830000 |
| 2022-03-15 | 14.40 | $14.68 | 763375 |
| 2022-03-14 | 14.36 | $14.56 | 617050 |
| 2022-03-11 | 14.34 | $14.72 | 768500 |
| 2022-03-10 | 14.30 | $14.80 | 644075 |
| 2022-03-09 | 14.25 | $14.64 | 1.2M |
| 2022-03-08 | 14.21 | $14.48 | 1.1M |
| 2022-03-07 | 14.19 | $14.08 | 1.4M |
| 2022-03-04 | 14.21 | $14.32 | 436900 |
| 2022-03-03 | 14.21 | $14.36 | 523675 |
| 2022-03-02 | 14.21 | $14.36 | 643425 |
| 2022-03-01 | 14.21 | $13.96 | 1.1M |
| 2022-02-28 | 14.25 | $14.04 | 939650 |
| 2022-02-25 | 14.29 | $14.04 | 685375 |
| 2022-02-24 | 14.33 | $13.96 | 1.2M |
| 2022-02-23 | 14.38 | $13.72 | 1.0M |
| 2022-02-22 | 14.46 | $13.88 | 1.7M |
| 2022-02-18 | 14.52 | $14.40 | 771875 |
| 2022-02-17 | 14.53 | $14.32 | 718950 |
| 2022-02-16 | 14.56 | $14.60 | 532325 |
| 2022-02-15 | 14.55 | $14.52 | 884475 |
| 2022-02-14 | 14.56 | $14.32 | 1.0M |
| 2022-02-11 | 14.59 | $14.36 | 622175 |
| 2022-02-10 | 14.62 | $14.36 | 712075 |
| 2022-02-09 | 14.66 | $14.64 | 366975 |
| 2022-02-08 | 14.67 | $14.72 | 457350 |
| 2022-02-07 | 14.67 | $14.52 | 400300 |
| 2022-02-04 | 14.70 | $14.52 | 778950 |
| 2022-02-03 | 14.73 | $14.64 | 631675 |
| 2022-02-02 | 14.75 | $14.80 | 960575 |
| 2022-02-01 | 14.76 | $14.92 | 857275 |
| 2022-01-31 | 14.76 | $15.00 | 779575 |
| 2022-01-28 | 14.76 | $14.56 | 649400 |
| 2022-01-27 | 14.79 | $14.36 | 518650 |
| 2022-01-26 | 14.85 | $14.52 | 881600 |
| 2022-01-25 | 14.89 | $14.60 | 1.0M |
| 2022-01-24 | 14.94 | $14.36 | 1.8M |
| 2022-01-21 | 15.00 | $14.36 | 916400 |
| 2022-01-20 | 15.08 | $14.52 | 811800 |
| 2022-01-19 | 15.14 | $14.80 | 735275 |
| 2022-01-18 | 15.17 | $14.96 | 499100 |
| 2022-01-14 | 15.19 | $15.12 | 484050 |
| 2022-01-13 | 15.19 | $15.24 | 300175 |
| 2022-01-12 | 15.18 | $15.28 | 412100 |
| 2022-01-11 | 15.17 | $15.28 | 376650 |
| 2022-01-10 | 15.16 | $15.28 | 465475 |
| 2022-01-07 | 15.15 | $15.24 | 427550 |
| 2022-01-06 | 15.15 | $15.12 | 420525 |
| 2022-01-05 | 15.16 | $15.16 | 470475 |
| 2022-01-04 | 15.17 | $15.36 | 620375 |
| 2022-01-03 | 15.16 | $15.28 | 1.9M |
| 2021-12-31 | 15.16 | $14.88 | 856650 |
| 2021-12-30 | 15.19 | $14.96 | 924275 |
| 2021-12-29 | 15.22 | $15.08 | 481700 |
| 2021-12-28 | 15.23 | $15.08 | 712450 |
| 2021-12-27 | 15.25 | $15.16 | 645400 |
| 2021-12-23 | 15.25 | $15.24 | 587525 |
| 2021-12-22 | 15.26 | $15.44 | 1.1M |
| 2021-12-21 | 15.24 | $15.40 | 1.4M |
| 2021-12-20 | 15.23 | $14.44 | 1.7M |
| 2021-12-17 | 15.32 | $14.96 | 2.7M |
| 2021-12-16 | 15.36 | $15.16 | 1.2M |
| 2021-12-15 | 15.39 | $15.48 | 1.0M |
| 2021-12-14 | 15.40 | $15.24 | 681825 |
| 2021-12-13 | 15.43 | $15.56 | 1.3M |
| 2021-12-10 | 15.44 | $15.40 | 614450 |
| 2021-12-09 | 15.47 | $15.60 | 350700 |
| 2021-12-08 | 15.50 | $15.80 | 393550 |
| 2021-12-07 | 15.51 | $15.56 | 609825 |
| 2021-12-06 | 15.55 | $15.40 | 746150 |
| 2021-12-03 | 15.62 | $14.92 | 881200 |
| 2021-12-02 | 15.74 | $15.12 | 844300 |
| 2021-12-01 | 15.86 | $14.60 | 944000 |
| 2021-11-30 | 16.03 | $14.92 | 1.1M |
| 2021-11-29 | 16.20 | $15.28 | 590750 |
| 2021-11-26 | 16.33 | $15.36 | 603725 |
| 2021-11-24 | 16.48 | $15.80 | 269250 |
| 2021-11-23 | 16.58 | $15.76 | 603700 |
| 2021-11-22 | 16.70 | $15.76 | 669200 |
| 2021-11-19 | 16.83 | $15.56 | 1.8M |
| 2021-11-18 | 16.99 | $15.96 | 935200 |
| 2021-11-17 | 17.12 | $16.20 | 1.2M |
| 2021-11-16 | 17.24 | $16.44 | 995725 |
| 2021-11-15 | 17.33 | $16.84 | 661100 |
| 2021-11-12 | 17.40 | $17.08 | 536525 |
| 2021-11-11 | 17.43 | $17.20 | 264775 |
| 2021-11-10 | 17.46 | $17.08 | 626750 |
| 2021-11-09 | 17.50 | $17.48 | 561475 |
| 2021-11-08 | 17.51 | $17.44 | 518750 |
| 2021-11-05 | 17.51 | $17.52 | 625625 |
| 2021-11-04 | 17.51 | $17.16 | 534025 |
| 2021-11-03 | 17.54 | $17.08 | 845525 |
| 2021-11-02 | 17.58 | $17.32 | 864250 |
| 2021-11-01 | 17.60 | $18.00 | 586225 |
| 2021-10-29 | 17.55 | $17.56 | 400575 |
| 2021-10-28 | 17.54 | $17.68 | 327025 |
| 2021-10-27 | 17.52 | $17.44 | 473950 |
| 2021-10-26 | 17.51 | $17.60 | 562725 |
| 2021-10-25 | 17.49 | $17.92 | 558325 |
| 2021-10-22 | 17.44 | $17.72 | 429300 |
| 2021-10-21 | 17.40 | $17.80 | 435725 |
| 2021-10-20 | 17.36 | $17.68 | 924775 |
| 2021-10-19 | 17.32 | $17.40 | 523200 |
| 2021-10-18 | 17.31 | $17.44 | 561575 |
| 2021-10-15 | 17.29 | $17.32 | 649775 |
| 2021-10-14 | 17.29 | $17.36 | 453425 |
| 2021-10-13 | 17.28 | $17.44 | 344300 |
| 2021-10-12 | 17.27 | $17.40 | 658350 |
| 2021-10-11 | 17.26 | $17.20 | 256475 |
| 2021-10-08 | 17.26 | $17.24 | 206725 |
| 2021-10-07 | 17.27 | $17.32 | 749325 |
| 2021-10-06 | 17.26 | $17.28 | 353650 |
| 2021-10-05 | 17.26 | $17.36 | 543300 |
| 2021-10-04 | 17.24 | $17.20 | 460600 |
| 2021-10-01 | 17.25 | $17.24 | 592325 |
| 2021-09-30 | 17.25 | $17.04 | 524425 |
| 2021-09-29 | 17.28 | $17.36 | 651925 |
| 2021-09-28 | 17.28 | $17.16 | 926175 |
| 2021-09-27 | 17.30 | $17.28 | 890925 |
| 2021-09-24 | 17.30 | $17.16 | 578275 |
| 2021-09-23 | 17.32 | $17.32 | 431975 |
| 2021-09-22 | 17.33 | $17.32 | 662525 |
| 2021-09-21 | 17.34 | $17.36 | 544225 |
| 2021-09-20 | 17.34 | $17.28 | 973325 |
| 2021-09-17 | 17.35 | $17.48 | 1.7M |
| 2021-09-16 | 17.34 | $17.24 | 341850 |
| 2021-09-15 | 17.35 | $17.40 | 400200 |
| 2021-09-14 | 17.34 | $17.12 | 382150 |
| 2021-09-13 | 17.36 | $17.24 | 389075 |
| 2021-09-10 | 17.37 | $17.00 | 421725 |
| 2021-09-09 | 17.40 | $17.16 | 421850 |
| 2021-09-08 | 17.42 | $17.28 | 634825 |
| 2021-09-07 | 17.42 | $17.24 | 411325 |
| 2021-09-03 | 17.44 | $17.52 | 570075 |
| 2021-09-02 | 17.42 | $17.64 | 352550 |
| 2021-09-01 | 17.39 | $17.76 | 433700 |
| 2021-08-31 | 17.34 | $17.68 | 587750 |
| 2021-08-30 | 17.30 | $17.40 | 455525 |
| 2021-08-27 | 17.29 | $17.60 | 656025 |
| 2021-08-26 | 17.26 | $17.32 | 499350 |
| 2021-08-25 | 17.26 | $17.56 | 626500 |
| 2021-08-24 | 17.23 | $17.52 | 460075 |
| 2021-08-23 | 17.21 | $17.40 | 477700 |
| 2021-08-20 | 17.20 | $17.12 | 559575 |
| 2021-08-19 | 17.22 | $16.80 | 1.5M |
| 2021-08-18 | 17.27 | $17.04 | 395275 |
| 2021-08-17 | 17.30 | $17.12 | 482400 |
| 2021-08-16 | 17.33 | $17.16 | 358575 |
| 2021-08-13 | 17.35 | $17.28 | 415100 |
| 2021-08-12 | 17.37 | $17.28 | 491275 |
| 2021-08-11 | 17.38 | $17.28 | 545000 |
| 2021-08-10 | 17.39 | $17.40 | 531525 |
| 2021-08-09 | 17.40 | $17.08 | 528700 |
| 2021-08-06 | 17.43 | $17.28 | 1.0M |
| 2021-08-05 | 17.46 | $17.36 | 435600 |
| 2021-08-04 | 17.47 | $17.04 | 625675 |
| 2021-08-03 | 17.52 | $17.36 | 573875 |
| 2021-08-02 | 17.54 | $17.40 | 537650 |
| 2021-07-30 | 17.56 | $17.48 | 609275 |
| 2021-07-29 | 17.57 | $17.84 | 442325 |
| 2021-07-28 | 17.55 | $17.56 | 362300 |
| 2021-07-27 | 17.56 | $17.52 | 473700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.89
2026-07-24
Close Price
$8.65
Vol: 535200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.25
Average
9.44
Maximum
17.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.89 | $8.65 | 535200 |
| 2026-07-23 | 8.95 | $8.59 | 1.1M |
| 2026-07-22 | 9.03 | $8.79 | 658100 |
| 2026-07-21 | 9.08 | $8.85 | 708600 |
| 2026-07-20 | 9.13 | $8.83 | 668300 |
| 2026-07-17 | 9.19 | $8.98 | 849510 |
| 2026-07-16 | 9.23 | $9.22 | 892185 |
| 2026-07-15 | 9.23 | $9.25 | 801974 |
| 2026-07-14 | 9.22 | $9.15 | 736114 |
| 2026-07-13 | 9.23 | $9.06 | 660281 |
| 2026-07-10 | 9.25 | $9.19 | 607601 |
| 2026-07-09 | 9.26 | $9.18 | 695507 |
| 2026-07-08 | 9.26 | $8.98 | 946065 |
| 2026-07-07 | 9.31 | $9.12 | 732238 |
| 2026-07-06 | 9.34 | $9.17 | 790200 |
| 2026-07-02 | 9.36 | $9.14 | 598200 |
| 2026-07-01 | 9.38 | $9.28 | 993893 |
| 2026-06-30 | 9.39 | $9.38 | 880452 |
| 2026-06-29 | 9.36 | $9.44 | 918111 |
| 2026-06-26 | 9.33 | $9.51 | 2.3M |
| 2026-06-25 | 9.27 | $9.33 | 942572 |
| 2026-06-24 | 9.24 | $9.32 | 1.1M |
| 2026-06-23 | 9.20 | $9.07 | 1.1M |
| 2026-06-22 | 9.21 | $8.94 | 1.6M |
| 2026-06-18 | 9.25 | $9.13 | 1.9M |
| 2026-06-17 | 9.25 | $9.03 | 1.0M |
| 2026-06-16 | 9.27 | $9.36 | 745106 |
| 2026-06-15 | 9.23 | $9.28 | 962267 |
| 2026-06-12 | 9.19 | $9.31 | 985946 |
| 2026-06-11 | 9.14 | $9.11 | 752500 |
| 2026-06-10 | 9.13 | $8.99 | 395905 |
| 2026-06-09 | 9.13 | $9.05 | 542017 |
| 2026-06-08 | 9.13 | $8.91 | 419800 |
| 2026-06-05 | 9.15 | $8.98 | 423800 |
| 2026-06-04 | 9.16 | $9.10 | 523100 |
| 2026-06-03 | 9.14 | $8.79 | 643900 |
| 2026-06-02 | 9.18 | $9.05 | 568100 |
| 2026-06-01 | 9.17 | $9.01 | 952842 |
| 2026-05-29 | 9.17 | $9.20 | 432800 |
| 2026-05-28 | 9.13 | $9.19 | 531367 |
| 2026-05-27 | 9.08 | $9.17 | 483074 |
| 2026-05-26 | 9.02 | $9.13 | 492065 |
| 2026-05-22 | 8.96 | $8.90 | 438759 |
| 2026-05-21 | 8.94 | $8.88 | 515200 |
| 2026-05-20 | 8.92 | $8.89 | 560754 |
| 2026-05-19 | 8.89 | $8.72 | 545300 |
| 2026-05-18 | 8.89 | $8.79 | 740500 |
| 2026-05-15 | 8.88 | $8.72 | 697000 |
| 2026-05-14 | 8.87 | $8.92 | 771800 |
| 2026-05-13 | 8.82 | $8.94 | 1.2M |
| 2026-05-12 | 8.75 | $8.87 | 1.8M |
| 2026-05-11 | 8.69 | $8.66 | 550700 |
| 2026-05-08 | 8.66 | $8.83 | 461523 |
| 2026-05-07 | 8.58 | $8.72 | 706238 |
| 2026-05-06 | 8.52 | $8.83 | 664300 |
| 2026-05-05 | 8.42 | $8.61 | 662288 |
| 2026-05-04 | 8.35 | $8.70 | 907541 |
| 2026-05-01 | 8.25 | $8.89 | 1.7M |
| 2026-04-30 | 8.08 | $8.98 | 3.5M |
| 2026-04-29 | 7.88 | $7.75 | 1.0M |
| 2026-04-28 | 7.90 | $8.13 | 834698 |
| 2026-04-27 | 7.84 | $8.06 | 962252 |
| 2026-04-24 | 7.78 | $7.95 | 527809 |
| 2026-04-23 | 7.75 | $7.83 | 436750 |
| 2026-04-22 | 7.73 | $7.92 | 551516 |
| 2026-04-21 | 7.68 | $7.83 | 919881 |
| 2026-04-20 | 7.65 | $7.95 | 686000 |
| 2026-04-17 | 7.59 | $7.88 | 530600 |
| 2026-04-16 | 7.54 | $7.62 | 625433 |
| 2026-04-15 | 7.53 | $7.76 | 377600 |
| 2026-04-14 | 7.49 | $7.72 | 508200 |
| 2026-04-13 | 7.45 | $7.65 | 784489 |
| 2026-04-10 | 7.43 | $7.59 | 524554 |
| 2026-04-09 | 7.41 | $7.69 | 689905 |
| 2026-04-08 | 7.37 | $7.62 | 670708 |
| 2026-04-07 | 7.34 | $7.43 | 628394 |
| 2026-04-06 | 7.34 | $7.44 | 427131 |
| 2026-04-02 | 7.35 | $7.39 | 548837 |
| 2026-04-01 | 7.37 | $7.35 | 494200 |
| 2026-03-31 | 7.40 | $7.36 | 740900 |
| 2026-03-30 | 7.43 | $7.17 | 747085 |
| 2026-03-27 | 7.51 | $7.24 | 666444 |
| 2026-03-26 | 7.59 | $7.40 | 517421 |
| 2026-03-25 | 7.66 | $7.53 | 540241 |
| 2026-03-24 | 7.70 | $7.39 | 1.1M |
| 2026-03-23 | 7.78 | $7.48 | 1.1M |
| 2026-03-20 | 7.86 | $7.35 | 3.1M |
| 2026-03-19 | 7.98 | $7.90 | 673017 |
| 2026-03-18 | 8.00 | $7.89 | 676700 |
| 2026-03-17 | 8.03 | $7.98 | 439679 |
| 2026-03-16 | 8.04 | $7.86 | 535514 |
| 2026-03-13 | 8.08 | $7.87 | 577166 |
| 2026-03-12 | 8.12 | $7.91 | 597100 |
| 2026-03-11 | 8.17 | $8.03 | 457888 |
| 2026-03-10 | 8.19 | $8.16 | 636600 |
| 2026-03-09 | 8.19 | $8.06 | 854100 |
| 2026-03-06 | 8.21 | $7.99 | 566632 |
| 2026-03-05 | 8.25 | $8.19 | 612304 |
| 2026-03-04 | 8.25 | $8.27 | 610178 |
| 2026-03-03 | 8.24 | $8.26 | 542707 |
| 2026-03-02 | 8.22 | $8.33 | 477000 |
| 2026-02-27 | 8.19 | $8.24 | 698100 |
| 2026-02-26 | 8.17 | $8.29 | 715383 |
| 2026-02-25 | 8.13 | $8.15 | 804112 |
| 2026-02-24 | 8.12 | $8.02 | 974200 |
| 2026-02-23 | 8.14 | $7.92 | 1.0M |
| 2026-02-20 | 8.17 | $8.14 | 779732 |
| 2026-02-19 | 8.17 | $8.29 | 937008 |
| 2026-02-18 | 8.13 | $8.04 | 543813 |
| 2026-02-17 | 8.14 | $8.11 | 567756 |
| 2026-02-13 | 8.14 | $8.16 | 441557 |
| 2026-02-12 | 8.12 | $8.06 | 472860 |
| 2026-02-11 | 8.13 | $7.98 | 482347 |
| 2026-02-10 | 8.15 | $7.95 | 434421 |
| 2026-02-09 | 8.17 | $7.87 | 542636 |
| 2026-02-06 | 8.22 | $8.05 | 627600 |
| 2026-02-05 | 8.24 | $7.94 | 509928 |
| 2026-02-04 | 8.28 | $8.05 | 558976 |
| 2026-02-03 | 8.31 | $8.00 | 603300 |
| 2026-02-02 | 8.35 | $7.96 | 555507 |
| 2026-01-30 | 8.40 | $8.00 | 1.1M |
| 2026-01-29 | 8.45 | $8.42 | 604387 |
| 2026-01-28 | 8.42 | $8.44 | 1.1M |
| 2026-01-27 | 8.37 | $8.41 | 455200 |
| 2026-01-26 | 8.33 | $8.22 | 444847 |
| 2026-01-23 | 8.31 | $8.29 | 423152 |
| 2026-01-22 | 8.27 | $8.33 | 485900 |
| 2026-01-21 | 8.22 | $8.45 | 555315 |
| 2026-01-20 | 8.14 | $8.32 | 908413 |
| 2026-01-16 | 8.06 | $8.73 | 885500 |
| 2026-01-15 | 7.89 | $8.45 | 671605 |
| 2026-01-14 | 7.74 | $8.14 | 866100 |
| 2026-01-13 | 7.64 | $7.86 | 654848 |
| 2026-01-12 | 7.57 | $7.84 | 550221 |
| 2026-01-09 | 7.50 | $7.76 | 640868 |
| 2026-01-08 | 7.44 | $7.62 | 645000 |
| 2026-01-07 | 7.39 | $7.47 | 701736 |
| 2026-01-06 | 7.37 | $7.38 | 728569 |
| 2026-01-05 | 7.36 | $7.36 | 585216 |
| 2026-01-02 | 7.35 | $7.44 | 674553 |
| 2025-12-31 | 7.33 | $7.30 | 976700 |
| 2025-12-30 | 7.33 | $7.27 | 486015 |
| 2025-12-29 | 7.34 | $7.30 | 513043 |
| 2025-12-26 | 7.34 | $7.29 | 463446 |
| 2025-12-24 | 7.35 | $7.29 | 395217 |
| 2025-12-23 | 7.35 | $7.17 | 499400 |
| 2025-12-22 | 7.38 | $7.19 | 595525 |
| 2025-12-19 | 7.42 | $7.47 | 3.9M |
| 2025-12-18 | 7.39 | $7.49 | 679033 |
| 2025-12-17 | 7.36 | $7.46 | 751553 |
| 2025-12-16 | 7.34 | $7.30 | 613826 |
| 2025-12-15 | 7.33 | $7.37 | 905426 |
| 2025-12-12 | 7.32 | $7.19 | 575706 |
| 2025-12-11 | 7.34 | $7.12 | 643676 |
| 2025-12-10 | 7.37 | $7.20 | 606645 |
| 2025-12-09 | 7.40 | $7.06 | 600827 |
| 2025-12-08 | 7.46 | $7.11 | 659100 |
| 2025-12-05 | 7.51 | $7.46 | 513611 |
| 2025-12-04 | 7.50 | $7.47 | 620197 |
| 2025-12-03 | 7.48 | $7.61 | 542359 |
| 2025-12-02 | 7.43 | $7.53 | 477107 |
| 2025-12-01 | 7.39 | $7.60 | 678008 |
| 2025-11-28 | 7.33 | $7.62 | 386032 |
| 2025-11-26 | 7.25 | $7.66 | 1.3M |
| 2025-11-25 | 7.15 | $7.55 | 1.2M |
| 2025-11-24 | 7.06 | $7.21 | 407623 |
| 2025-11-21 | 7.02 | $7.16 | 655700 |
| 2025-11-20 | 6.99 | $6.95 | 472596 |
| 2025-11-19 | 6.99 | $6.91 | 830386 |
| 2025-11-18 | 7.01 | $6.97 | 366969 |
| 2025-11-17 | 7.01 | $7.03 | 412775 |
| 2025-11-14 | 7.00 | $7.15 | 441957 |
| 2025-11-13 | 6.97 | $7.07 | 370543 |
| 2025-11-12 | 6.94 | $7.09 | 439995 |
| 2025-11-11 | 6.91 | $7.19 | 616850 |
| 2025-11-10 | 6.86 | $7.03 | 353299 |
| 2025-11-07 | 6.82 | $7.00 | 484800 |
| 2025-11-06 | 6.79 | $6.89 | 465800 |
| 2025-11-05 | 6.78 | $6.90 | 447710 |
| 2025-11-04 | 6.76 | $6.80 | 551475 |
| 2025-11-03 | 6.76 | $6.70 | 715910 |
| 2025-10-31 | 6.79 | $6.67 | 981700 |
| 2025-10-30 | 6.82 | $6.58 | 1.9M |
| 2025-10-29 | 6.88 | $6.90 | 865174 |
| 2025-10-28 | 6.88 | $6.85 | 295567 |
| 2025-10-27 | 6.89 | $6.93 | 484084 |
| 2025-10-24 | 6.89 | $6.94 | 310050 |
| 2025-10-23 | 6.89 | $6.91 | 314793 |
| 2025-10-22 | 6.89 | $6.99 | 397145 |
| 2025-10-21 | 6.88 | $6.88 | 395718 |
| 2025-10-20 | 6.88 | $6.93 | 281310 |
| 2025-10-17 | 6.88 | $6.88 | 560100 |
| 2025-10-16 | 6.89 | $6.78 | 547397 |
| 2025-10-15 | 6.92 | $7.02 | 342922 |
| 2025-10-14 | 6.91 | $7.00 | 558529 |
| 2025-10-13 | 6.90 | $6.94 | 484858 |
| 2025-10-10 | 6.90 | $6.80 | 532186 |
| 2025-10-09 | 6.93 | $6.83 | 449136 |
| 2025-10-08 | 6.96 | $6.90 | 352209 |
| 2025-10-07 | 6.98 | $6.79 | 689123 |
| 2025-10-06 | 7.02 | $6.80 | 571184 |
| 2025-10-03 | 7.07 | $6.98 | 546828 |
| 2025-10-02 | 7.10 | $6.92 | 429300 |
| 2025-10-01 | 7.13 | $6.97 | 712121 |
| 2025-09-30 | 7.17 | $6.97 | 677833 |
| 2025-09-29 | 7.21 | $6.85 | 588000 |
| 2025-09-26 | 7.28 | $7.02 | 726300 |
| 2025-09-25 | 7.33 | $7.07 | 570641 |
| 2025-09-24 | 7.37 | $7.30 | 1.4M |
| 2025-09-23 | 7.37 | $7.31 | 739407 |
| 2025-09-22 | 7.37 | $7.24 | 690307 |
| 2025-09-19 | 7.38 | $7.39 | 2.8M |
| 2025-09-18 | 7.36 | $7.40 | 741632 |
| 2025-09-17 | 7.34 | $7.32 | 718900 |
| 2025-09-16 | 7.32 | $7.24 | 770766 |
| 2025-09-15 | 7.32 | $7.38 | 774718 |
| 2025-09-12 | 7.29 | $7.13 | 571200 |
| 2025-09-11 | 7.31 | $7.24 | 883409 |
| 2025-09-10 | 7.31 | $7.23 | 517736 |
| 2025-09-09 | 7.31 | $7.29 | 448168 |
| 2025-09-08 | 7.29 | $7.30 | 512700 |
| 2025-09-05 | 7.27 | $7.41 | 519349 |
| 2025-09-04 | 7.21 | $7.37 | 472856 |
| 2025-09-03 | 7.16 | $7.36 | 364125 |
| 2025-09-02 | 7.11 | $7.11 | 874036 |
| 2025-08-29 | 7.09 | $7.22 | 433700 |
| 2025-08-28 | 7.05 | $7.06 | 375657 |
| 2025-08-27 | 7.03 | $7.10 | 480300 |
| 2025-08-26 | 7.00 | $7.16 | 353400 |
| 2025-08-25 | 6.96 | $7.10 | 557300 |
| 2025-08-22 | 6.92 | $7.14 | 860900 |
| 2025-08-21 | 6.86 | $6.90 | 602200 |
| 2025-08-20 | 6.85 | $7.04 | 757100 |
| 2025-08-19 | 6.80 | $6.92 | 477100 |
| 2025-08-18 | 6.77 | $6.82 | 304900 |
| 2025-08-15 | 6.76 | $6.84 | 382300 |
| 2025-08-14 | 6.74 | $6.83 | 658700 |
| 2025-08-13 | 6.72 | $6.92 | 726300 |
| 2025-08-12 | 6.68 | $6.79 | 609400 |
| 2025-08-11 | 6.66 | $6.60 | 547900 |
| 2025-08-08 | 6.67 | $6.64 | 538300 |
| 2025-08-07 | 6.68 | $6.64 | 479200 |
| 2025-08-06 | 6.69 | $6.57 | 726600 |
| 2025-08-05 | 6.72 | $6.68 | 635500 |
| 2025-08-04 | 6.73 | $6.72 | 880200 |
| 2025-08-01 | 6.73 | $6.58 | 1.7M |
| 2025-07-31 | 6.76 | $6.33 | 1.9M |
| 2025-07-30 | 6.85 | $6.74 | 820000 |
| 2025-07-29 | 6.87 | $6.82 | 646000 |
| 2025-07-28 | 6.87 | $6.80 | 581600 |
| 2025-07-25 | 6.88 | $7.01 | 626700 |
| 2025-07-24 | 6.84 | $6.98 | 483500 |
| 2025-07-23 | 6.80 | $6.98 | 839800 |
| 2025-07-22 | 6.76 | $6.92 | 743700 |
| 2025-07-21 | 6.72 | $6.73 | 543500 |
| 2025-07-18 | 6.72 | $6.68 | 649200 |
| 2025-07-17 | 6.72 | $6.69 | 515900 |
| 2025-07-16 | 6.73 | $6.78 | 682700 |
| 2025-07-15 | 6.71 | $6.64 | 564000 |
| 2025-07-14 | 6.73 | $6.73 | 638700 |
| 2025-07-11 | 6.72 | $6.65 | 451000 |
| 2025-07-10 | 6.73 | $6.72 | 425500 |
| 2025-07-09 | 6.73 | $6.75 | 337700 |
| 2025-07-08 | 6.72 | $6.69 | 344400 |
| 2025-07-07 | 6.73 | $6.63 | 506900 |
| 2025-07-03 | 6.74 | $6.82 | 278100 |
| 2025-07-02 | 6.72 | $6.82 | 427300 |
| 2025-07-01 | 6.70 | $6.76 | 598800 |
| 2025-06-30 | 6.68 | $6.70 | 571600 |
| 2025-06-27 | 6.67 | $6.65 | 1.1M |
| 2025-06-26 | 6.68 | $6.63 | 661500 |
| 2025-06-25 | 6.68 | $6.46 | 481400 |
| 2025-06-24 | 6.73 | $6.53 | 651400 |
| 2025-06-23 | 6.76 | $6.46 | 956500 |
| 2025-06-20 | 6.82 | $6.68 | 2.1M |
| 2025-06-18 | 6.83 | $6.72 | 773300 |
| 2025-06-17 | 6.84 | $6.65 | 730400 |
| 2025-06-16 | 6.87 | $6.78 | 707900 |
| 2025-06-13 | 6.87 | $6.85 | 629700 |
| 2025-06-12 | 6.86 | $6.96 | 492300 |
| 2025-06-11 | 6.82 | $6.91 | 535200 |
| 2025-06-10 | 6.79 | $6.96 | 512000 |
| 2025-06-09 | 6.74 | $6.81 | 438400 |
| 2025-06-06 | 6.71 | $6.77 | 523000 |
| 2025-06-05 | 6.68 | $6.66 | 723700 |
| 2025-06-04 | 6.67 | $6.59 | 424900 |
| 2025-06-03 | 6.68 | $6.55 | 464000 |
| 2025-06-02 | 6.69 | $6.42 | 793000 |
| 2025-05-30 | 6.73 | $6.53 | 567900 |
| 2025-05-29 | 6.76 | $6.69 | 347500 |
| 2025-05-28 | 6.75 | $6.59 | 467000 |
| 2025-05-27 | 6.77 | $6.53 | 449800 |
| 2025-05-23 | 6.79 | $6.42 | 521000 |
| 2025-05-22 | 6.85 | $6.46 | 829900 |
| 2025-05-21 | 6.90 | $6.51 | 715200 |
| 2025-05-20 | 6.95 | $7.06 | 472900 |
| 2025-05-19 | 6.88 | $7.02 | 467800 |
| 2025-05-16 | 6.82 | $7.12 | 721300 |
| 2025-05-15 | 6.72 | $7.19 | 1.1M |
| 2025-05-14 | 6.59 | $6.99 | 1.4M |
| 2025-05-13 | 6.48 | $6.84 | 869000 |
| 2025-05-12 | 6.38 | $6.74 | 1.1M |
| 2025-05-09 | 6.29 | $6.51 | 662100 |
| 2025-05-08 | 6.23 | $6.58 | 663300 |
| 2025-05-07 | 6.14 | $6.55 | 777100 |
| 2025-05-06 | 6.04 | $6.44 | 702700 |
| 2025-05-05 | 5.96 | $6.60 | 652700 |
| 2025-05-02 | 5.82 | $6.65 | 1.5M |
| 2025-05-01 | 5.66 | $6.35 | 1.8M |
| 2025-04-30 | 5.53 | $5.87 | 939500 |
| 2025-04-29 | 5.48 | $5.87 | 789100 |
| 2025-04-28 | 5.43 | $5.75 | 855300 |
| 2025-04-25 | 5.40 | $5.64 | 618500 |
| 2025-04-24 | 5.39 | $5.59 | 512100 |
| 2025-04-23 | 5.38 | $5.55 | 588500 |
| 2025-04-22 | 5.39 | $5.56 | 590800 |
| 2025-04-21 | 5.39 | $5.34 | 573200 |
| 2025-04-17 | 5.45 | $5.43 | 511400 |
| 2025-04-16 | 5.50 | $5.33 | 642600 |
| 2025-04-15 | 5.58 | $5.44 | 827100 |
| 2025-04-14 | 5.65 | $5.45 | 871000 |
| 2025-04-11 | 5.74 | $5.33 | 786600 |
| 2025-04-10 | 5.86 | $5.32 | 903700 |
| 2025-04-09 | 6.01 | $5.66 | 2.0M |
| 2025-04-08 | 6.11 | $5.38 | 1.1M |
| 2025-04-07 | 6.29 | $5.49 | 1.5M |
| 2025-04-04 | 6.47 | $5.88 | 1.0M |
| 2025-04-03 | 6.61 | $6.35 | 846500 |
| 2025-04-02 | 6.66 | $6.48 | 439900 |
| 2025-04-01 | 6.70 | $6.49 | 663700 |
| 2025-03-31 | 6.74 | $6.49 | 974400 |
| 2025-03-28 | 6.78 | $6.50 | 600600 |
| 2025-03-27 | 6.84 | $6.65 | 342100 |
| 2025-03-26 | 6.86 | $6.66 | 456300 |
| 2025-03-25 | 6.89 | $6.75 | 434100 |
| 2025-03-24 | 6.90 | $6.80 | 416000 |
| 2025-03-21 | 6.91 | $6.79 | 2.2M |
| 2025-03-20 | 6.91 | $6.88 | 413500 |
| 2025-03-19 | 6.90 | $6.88 | 636500 |
| 2025-03-18 | 6.88 | $6.82 | 731100 |
| 2025-03-17 | 6.88 | $6.81 | 571600 |
| 2025-03-14 | 6.87 | $6.83 | 517800 |
| 2025-03-13 | 6.85 | $6.58 | 727500 |
| 2025-03-12 | 6.89 | $6.71 | 696900 |
| 2025-03-11 | 6.90 | $6.66 | 882500 |
| 2025-03-10 | 6.92 | $6.82 | 1.2M |
| 2025-03-07 | 6.91 | $7.01 | 809400 |
| 2025-03-06 | 6.86 | $6.83 | 702600 |
| 2025-03-05 | 6.84 | $6.89 | 665500 |
| 2025-03-04 | 6.80 | $6.76 | 915900 |
| 2025-03-03 | 6.77 | $6.86 | 769200 |
| 2025-02-28 | 6.73 | $7.01 | 677400 |
| 2025-02-27 | 6.64 | $6.95 | 717900 |
| 2025-02-26 | 6.54 | $7.03 | 1.0M |
| 2025-02-25 | 6.42 | $6.85 | 895700 |
| 2025-02-24 | 6.31 | $6.71 | 1.1M |
| 2025-02-21 | 6.21 | $6.46 | 1.3M |
| 2025-02-20 | 6.15 | $6.43 | 2.4M |
| 2025-02-19 | 6.08 | $5.99 | 980600 |
| 2025-02-18 | 6.10 | $6.06 | 562500 |
| 2025-02-14 | 6.10 | $6.15 | 351000 |
| 2025-02-13 | 6.09 | $6.09 | 373300 |
| 2025-02-12 | 6.08 | $6.04 | 546600 |
| 2025-02-11 | 6.09 | $6.18 | 393000 |
| 2025-02-10 | 6.07 | $6.17 | 470800 |
| 2025-02-07 | 6.04 | $6.12 | 392600 |
| 2025-02-06 | 6.02 | $6.17 | 502500 |
| 2025-02-05 | 5.99 | $6.05 | 407600 |
| 2025-02-04 | 5.98 | $6.04 | 353500 |
| 2025-02-03 | 5.97 | $5.99 | 659400 |
| 2025-01-31 | 5.96 | $6.03 | 651800 |
| 2025-01-30 | 5.95 | $6.04 | 422000 |
| 2025-01-29 | 5.93 | $5.92 | 475700 |
| 2025-01-28 | 5.94 | $5.99 | 505900 |
| 2025-01-27 | 5.93 | $6.05 | 588200 |
| 2025-01-24 | 5.91 | $5.92 | 513100 |
| 2025-01-23 | 5.92 | $5.91 | 637900 |
| 2025-01-22 | 5.93 | $5.95 | 575300 |
| 2025-01-21 | 5.93 | $6.00 | 430400 |
| 2025-01-17 | 5.92 | $5.97 | 434300 |
| 2025-01-16 | 5.91 | $5.93 | 458600 |
| 2025-01-15 | 5.92 | $5.88 | 488000 |
| 2025-01-14 | 5.93 | $5.82 | 469400 |
| 2025-01-13 | 5.96 | $5.71 | 730900 |
| 2025-01-10 | 6.02 | $5.73 | 1.1M |
| 2025-01-08 | 6.08 | $5.99 | 471400 |
| 2025-01-07 | 6.10 | $6.08 | 977300 |
| 2025-01-06 | 6.11 | $6.26 | 567200 |
| 2025-01-03 | 6.07 | $6.31 | 635900 |
| 2025-01-02 | 6.02 | $6.14 | 481700 |
| 2024-12-31 | 6.00 | $6.06 | 771000 |
| 2024-12-30 | 5.99 | $5.77 | 687700 |
| 2024-12-27 | 6.04 | $5.79 | 818200 |
| 2024-12-26 | 6.10 | $5.85 | 535800 |
| 2024-12-24 | 6.15 | $5.90 | 317600 |
| 2024-12-23 | 6.20 | $5.84 | 724200 |
| 2024-12-20 | 6.27 | $5.94 | 4.8M |
| 2024-12-19 | 6.33 | $5.88 | 1.1M |
| 2024-12-18 | 6.41 | $6.04 | 962800 |
| 2024-12-17 | 6.47 | $6.37 | 1.1M |
| 2024-12-16 | 6.47 | $6.52 | 527900 |
| 2024-12-13 | 6.43 | $6.51 | 436200 |
| 2024-12-12 | 6.39 | $6.44 | 514600 |
| 2024-12-11 | 6.36 | $6.48 | 613200 |
| 2024-12-10 | 6.32 | $6.55 | 606700 |
| 2024-12-09 | 6.25 | $6.57 | 1.5M |
| 2024-12-06 | 6.16 | $6.31 | 888600 |
| 2024-12-05 | 6.11 | $6.18 | 614200 |
| 2024-12-04 | 6.09 | $6.09 | 529200 |
| 2024-12-03 | 6.08 | $6.04 | 796600 |
| 2024-12-02 | 6.07 | $6.17 | 1.4M |
| 2024-11-29 | 6.04 | $6.14 | 526300 |
| 2024-11-27 | 6.01 | $6.22 | 743000 |
| 2024-11-26 | 5.95 | $6.01 | 682600 |
| 2024-11-25 | 5.93 | $6.14 | 1.1M |
| 2024-11-22 | 5.88 | $5.98 | 498500 |
| 2024-11-21 | 5.85 | $5.89 | 589000 |
| 2024-11-20 | 5.84 | $5.80 | 744900 |
| 2024-11-19 | 5.85 | $5.94 | 628900 |
| 2024-11-18 | 5.82 | $5.96 | 717300 |
| 2024-11-15 | 5.79 | $5.96 | 571400 |
| 2024-11-14 | 5.75 | $5.92 | 990100 |
| 2024-11-13 | 5.72 | $5.80 | 683900 |
| 2024-11-12 | 5.70 | $5.78 | 686200 |
| 2024-11-11 | 5.69 | $6.03 | 685300 |
| 2024-11-08 | 5.63 | $5.96 | 697000 |
| 2024-11-07 | 5.56 | $5.89 | 709500 |
| 2024-11-06 | 5.51 | $5.80 | 1.2M |
| 2024-11-05 | 5.46 | $5.71 | 940300 |
| 2024-11-04 | 5.43 | $5.68 | 1.3M |
| 2024-11-01 | 5.39 | $5.72 | 1.7M |
| 2024-10-31 | 5.35 | $5.77 | 1.6M |
| 2024-10-30 | 5.29 | $5.60 | 1.4M |
| 2024-10-29 | 5.25 | $5.44 | 1.1M |
| 2024-10-28 | 5.25 | $5.28 | 964700 |
| 2024-10-25 | 5.28 | $5.24 | 700200 |
| 2024-10-24 | 5.33 | $5.26 | 531600 |
| 2024-10-23 | 5.38 | $5.23 | 553400 |
| 2024-10-22 | 5.45 | $5.31 | 825300 |
| 2024-10-21 | 5.52 | $5.39 | 910200 |
| 2024-10-18 | 5.58 | $5.58 | 485600 |
| 2024-10-17 | 5.61 | $5.61 | 528300 |
| 2024-10-16 | 5.64 | $5.79 | 628500 |
| 2024-10-15 | 5.64 | $5.65 | 723900 |
| 2024-10-14 | 5.68 | $5.53 | 782000 |
| 2024-10-11 | 5.74 | $5.47 | 756000 |
| 2024-10-10 | 5.83 | $5.55 | 748700 |
| 2024-10-09 | 5.92 | $5.63 | 506400 |
| 2024-10-08 | 6.01 | $5.64 | 737500 |
| 2024-10-07 | 6.11 | $5.66 | 639500 |
| 2024-10-04 | 6.22 | $5.83 | 711500 |
| 2024-10-03 | 6.32 | $5.89 | 645800 |
| 2024-10-02 | 6.42 | $5.99 | 477600 |
| 2024-10-01 | 6.51 | $6.12 | 463700 |
| 2024-09-30 | 6.60 | $6.33 | 525700 |
| 2024-09-27 | 6.65 | $6.53 | 512000 |
| 2024-09-26 | 6.67 | $6.57 | 375200 |
| 2024-09-25 | 6.68 | $6.52 | 489100 |
| 2024-09-24 | 6.70 | $6.69 | 422800 |
| 2024-09-23 | 6.70 | $6.64 | 454900 |
| 2024-09-20 | 6.70 | $6.74 | 2.5M |
| 2024-09-19 | 6.68 | $6.85 | 518300 |
| 2024-09-18 | 6.63 | $6.84 | 468000 |
| 2024-09-17 | 6.57 | $6.76 | 440100 |
| 2024-09-16 | 6.52 | $6.75 | 510500 |
| 2024-09-13 | 6.47 | $6.61 | 316100 |
| 2024-09-12 | 6.44 | $6.48 | 326800 |
| 2024-09-11 | 6.43 | $6.34 | 335000 |
| 2024-09-10 | 6.45 | $6.32 | 440900 |
| 2024-09-09 | 6.47 | $6.33 | 415200 |
| 2024-09-06 | 6.50 | $6.38 | 235100 |
| 2024-09-05 | 6.52 | $6.41 | 321500 |
| 2024-09-04 | 6.54 | $6.30 | 373800 |
| 2024-09-03 | 6.58 | $6.45 | 368800 |
| 2024-08-30 | 6.60 | $6.67 | 234600 |
| 2024-08-29 | 6.57 | $6.66 | 338700 |
| 2024-08-28 | 6.54 | $6.62 | 358600 |
| 2024-08-27 | 6.52 | $6.63 | 257700 |
| 2024-08-26 | 6.49 | $6.70 | 489900 |
| 2024-08-23 | 6.43 | $6.65 | 518100 |
| 2024-08-22 | 6.38 | $6.50 | 429200 |
| 2024-08-21 | 6.36 | $6.44 | 307100 |
| 2024-08-20 | 6.34 | $6.39 | 268200 |
| 2024-08-19 | 6.32 | $6.46 | 292700 |
| 2024-08-16 | 6.30 | $6.40 | 316000 |
| 2024-08-15 | 6.28 | $6.36 | 375700 |
| 2024-08-14 | 6.26 | $6.23 | 237600 |
| 2024-08-13 | 6.27 | $6.17 | 340100 |
| 2024-08-12 | 6.29 | $6.12 | 308100 |
| 2024-08-09 | 6.33 | $6.28 | 286600 |
| 2024-08-08 | 6.34 | $6.33 | 346400 |
| 2024-08-07 | 6.35 | $6.24 | 437000 |
| 2024-08-06 | 6.37 | $6.11 | 600900 |
| 2024-08-05 | 6.42 | $5.85 | 902500 |
| 2024-08-02 | 6.53 | $6.17 | 686100 |
| 2024-08-01 | 6.60 | $6.35 | 774100 |
| 2024-07-31 | 6.64 | $6.48 | 551000 |
| 2024-07-30 | 6.65 | $6.60 | 354700 |
| 2024-07-29 | 6.64 | $6.54 | 523100 |
| 2024-07-26 | 6.65 | $6.68 | 586800 |
| 2024-07-25 | 6.62 | $6.52 | 425800 |
| 2024-07-24 | 6.62 | $6.46 | 503000 |
| 2024-07-23 | 6.63 | $6.76 | 440200 |
| 2024-07-22 | 6.58 | $6.70 | 323700 |
| 2024-07-19 | 6.53 | $6.64 | 415300 |
| 2024-07-18 | 6.48 | $6.70 | 451500 |
| 2024-07-17 | 6.42 | $6.85 | 504900 |
| 2024-07-16 | 6.31 | $6.80 | 662700 |
| 2024-07-15 | 6.19 | $6.55 | 475200 |
| 2024-07-12 | 6.11 | $6.49 | 509200 |
| 2024-07-11 | 6.03 | $6.43 | 670000 |
| 2024-07-10 | 5.95 | $6.13 | 390400 |
| 2024-07-09 | 5.91 | $5.99 | 349200 |
| 2024-07-08 | 5.90 | $5.95 | 443300 |
| 2024-07-05 | 5.90 | $5.89 | 496200 |
| 2024-07-03 | 5.91 | $5.95 | 275700 |
| 2024-07-02 | 5.91 | $5.91 | 515100 |
| 2024-07-01 | 5.92 | $5.73 | 748100 |
| 2024-06-28 | 5.98 | $5.84 | 1.3M |
| 2024-06-27 | 6.01 | $5.91 | 933900 |
| 2024-06-26 | 6.04 | $6.11 | 733400 |
| 2024-06-25 | 6.03 | $6.18 | 319900 |
| 2024-06-24 | 6.00 | $6.23 | 468200 |
| 2024-06-21 | 5.96 | $6.24 | 2.4M |
| 2024-06-20 | 5.91 | $6.11 | 866700 |
| 2024-06-18 | 5.88 | $6.03 | 448500 |
| 2024-06-17 | 5.86 | $6.05 | 794600 |
| 2024-06-14 | 5.84 | $6.04 | 534800 |
| 2024-06-13 | 5.82 | $6.04 | 449200 |
| 2024-06-12 | 5.79 | $5.96 | 678000 |
| 2024-06-11 | 5.78 | $5.84 | 542900 |
| 2024-06-10 | 5.79 | $5.85 | 520800 |
| 2024-06-07 | 5.80 | $5.82 | 477800 |
| 2024-06-06 | 5.82 | $5.91 | 469200 |
| 2024-06-05 | 5.83 | $6.01 | 591800 |
| 2024-06-04 | 5.82 | $5.96 | 378300 |
| 2024-06-03 | 5.82 | $6.00 | 520100 |
| 2024-05-31 | 5.82 | $5.95 | 910300 |
| 2024-05-30 | 5.82 | $5.87 | 874800 |
| 2024-05-29 | 5.85 | $5.69 | 857300 |
| 2024-05-28 | 5.92 | $5.90 | 681900 |
| 2024-05-24 | 5.96 | $5.90 | 791100 |
| 2024-05-23 | 6.00 | $5.77 | 867400 |
| 2024-05-22 | 6.08 | $6.10 | 502400 |
| 2024-05-21 | 6.11 | $6.10 | 489000 |
| 2024-05-20 | 6.14 | $6.17 | 332700 |
| 2024-05-17 | 6.16 | $6.27 | 430600 |
| 2024-05-16 | 6.17 | $6.33 | 393600 |
| 2024-05-15 | 6.17 | $6.27 | 433600 |
| 2024-05-14 | 6.18 | $6.23 | 584900 |
| 2024-05-13 | 6.21 | $6.14 | 606900 |
| 2024-05-10 | 6.26 | $6.15 | 516700 |
| 2024-05-09 | 6.32 | $6.18 | 639000 |
| 2024-05-08 | 6.38 | $6.02 | 819800 |
| 2024-05-07 | 6.48 | $6.15 | 889000 |
| 2024-05-06 | 6.58 | $6.15 | 1.0M |
| 2024-05-03 | 6.70 | $6.21 | 1.4M |
| 2024-05-02 | 6.82 | $6.27 | 2.4M |
| 2024-05-01 | 6.95 | $7.02 | 488300 |
| 2024-04-30 | 6.94 | $6.85 | 467000 |
| 2024-04-29 | 6.97 | $6.98 | 471600 |
| 2024-04-26 | 6.97 | $7.04 | 323000 |
| 2024-04-25 | 6.97 | $6.97 | 679900 |
| 2024-04-24 | 6.97 | $7.10 | 519900 |
| 2024-04-23 | 6.96 | $7.20 | 586900 |
| 2024-04-22 | 6.91 | $7.06 | 476300 |
| 2024-04-19 | 6.90 | $6.96 | 1.0M |
| 2024-04-18 | 6.90 | $6.82 | 565200 |
| 2024-04-17 | 6.93 | $6.82 | 518400 |
| 2024-04-16 | 6.97 | $6.73 | 875600 |
| 2024-04-15 | 7.03 | $6.87 | 676000 |
| 2024-04-12 | 7.07 | $6.98 | 635800 |
| 2024-04-11 | 7.10 | $7.07 | 764400 |
| 2024-04-10 | 7.11 | $6.95 | 795600 |
| 2024-04-09 | 7.15 | $7.33 | 293700 |
| 2024-04-08 | 7.12 | $7.24 | 463700 |
| 2024-04-05 | 7.10 | $7.13 | 557200 |
| 2024-04-04 | 7.10 | $7.20 | 560100 |
| 2024-04-03 | 7.09 | $7.24 | 435500 |
| 2024-04-02 | 7.07 | $7.16 | 702100 |
| 2024-04-01 | 7.06 | $7.26 | 647200 |
| 2024-03-28 | 7.04 | $7.20 | 495400 |
| 2024-03-27 | 7.02 | $7.13 | 525700 |
| 2024-03-26 | 7.01 | $6.88 | 437700 |
| 2024-03-25 | 7.05 | $6.99 | 530700 |
| 2024-03-22 | 7.08 | $6.95 | 744100 |
| 2024-03-21 | 7.13 | $7.33 | 1.0M |
| 2024-03-20 | 7.10 | $7.31 | 767700 |
| 2024-03-19 | 7.07 | $7.18 | 539200 |
| 2024-03-18 | 7.07 | $7.16 | 570600 |
| 2024-03-15 | 7.07 | $7.21 | 1.7M |
| 2024-03-14 | 7.06 | $7.10 | 649400 |
| 2024-03-13 | 7.07 | $7.32 | 586500 |
| 2024-03-12 | 7.04 | $7.27 | 425800 |
| 2024-03-11 | 7.02 | $7.27 | 412400 |
| 2024-03-08 | 7.00 | $7.21 | 448400 |
| 2024-03-07 | 6.98 | $7.17 | 424200 |
| 2024-03-06 | 6.97 | $7.05 | 541900 |
| 2024-03-05 | 6.99 | $6.98 | 536400 |
| 2024-03-04 | 7.03 | $7.03 | 667300 |
| 2024-03-01 | 7.07 | $7.13 | 431100 |
| 2024-02-29 | 7.09 | $7.21 | 813000 |
| 2024-02-28 | 7.11 | $6.99 | 439800 |
| 2024-02-27 | 7.17 | $7.11 | 641600 |
| 2024-02-26 | 7.22 | $7.10 | 631200 |
| 2024-02-23 | 7.28 | $7.34 | 814800 |
| 2024-02-22 | 7.30 | $7.23 | 947100 |
| 2024-02-21 | 7.35 | $7.39 | 579700 |
| 2024-02-20 | 7.38 | $7.51 | 433100 |
| 2024-02-16 | 7.38 | $7.59 | 462600 |
| 2024-02-15 | 7.38 | $7.53 | 872200 |
| 2024-02-14 | 7.39 | $7.14 | 671300 |
| 2024-02-13 | 7.48 | $7.18 | 716600 |
| 2024-02-12 | 7.58 | $7.66 | 463800 |
| 2024-02-09 | 7.60 | $7.54 | 599100 |
| 2024-02-08 | 7.64 | $7.38 | 561200 |
| 2024-02-07 | 7.73 | $7.35 | 954200 |
| 2024-02-06 | 7.85 | $7.56 | 525900 |
| 2024-02-05 | 7.93 | $7.54 | 839100 |
| 2024-02-02 | 8.04 | $7.71 | 644400 |
| 2024-02-01 | 8.13 | $7.97 | 657300 |
| 2024-01-31 | 8.18 | $7.84 | 572200 |
| 2024-01-30 | 8.27 | $8.18 | 484800 |
| 2024-01-29 | 8.30 | $8.47 | 487100 |
| 2024-01-26 | 8.27 | $8.38 | 421700 |
| 2024-01-25 | 8.26 | $8.40 | 389200 |
| 2024-01-24 | 8.24 | $8.23 | 431800 |
| 2024-01-23 | 8.26 | $8.34 | 365900 |
| 2024-01-22 | 8.26 | $8.30 | 497100 |
| 2024-01-19 | 8.27 | $8.31 | 503600 |
| 2024-01-18 | 8.27 | $8.15 | 505500 |
| 2024-01-17 | 8.32 | $8.07 | 411400 |
| 2024-01-16 | 8.38 | $8.27 | 492600 |
| 2024-01-12 | 8.42 | $8.45 | 440500 |
| 2024-01-11 | 8.42 | $8.35 | 385000 |
| 2024-01-10 | 8.45 | $8.46 | 477300 |
| 2024-01-09 | 8.46 | $8.43 | 346100 |
| 2024-01-08 | 8.47 | $8.47 | 453100 |
| 2024-01-05 | 8.48 | $8.25 | 369100 |
| 2024-01-04 | 8.54 | $8.19 | 524300 |
| 2024-01-03 | 8.63 | $8.16 | 570000 |
| 2024-01-02 | 8.73 | $8.34 | 675400 |
| 2023-12-29 | 8.81 | $8.53 | 891600 |
| 2023-12-28 | 8.86 | $8.69 | 707600 |
| 2023-12-27 | 8.89 | $8.73 | 619000 |
| 2023-12-26 | 8.91 | $8.70 | 684000 |
| 2023-12-22 | 8.94 | $8.63 | 1.1M |
| 2023-12-21 | 9.00 | $8.86 | 795900 |
| 2023-12-20 | 9.01 | $8.71 | 1.0M |
| 2023-12-19 | 9.05 | $8.93 | 1.0M |
| 2023-12-18 | 9.05 | $8.66 | 935400 |
| 2023-12-15 | 9.11 | $8.53 | 8.3M |
| 2023-12-14 | 9.20 | $9.58 | 1.3M |
| 2023-12-13 | 9.09 | $9.37 | 1.1M |
| 2023-12-12 | 9.00 | $8.93 | 543700 |
| 2023-12-11 | 8.98 | $8.80 | 774000 |
| 2023-12-08 | 8.99 | $8.94 | 534000 |
| 2023-12-07 | 8.97 | $8.94 | 511400 |
| 2023-12-06 | 8.95 | $8.95 | 577700 |
| 2023-12-05 | 8.92 | $9.11 | 372800 |
| 2023-12-04 | 8.85 | $9.20 | 481900 |
| 2023-12-01 | 8.74 | $9.16 | 866200 |
| 2023-11-30 | 8.63 | $8.79 | 519000 |
| 2023-11-29 | 8.57 | $8.86 | 601700 |
| 2023-11-28 | 8.49 | $8.65 | 543200 |
| 2023-11-27 | 8.45 | $8.64 | 474100 |
| 2023-11-24 | 8.39 | $8.60 | 137000 |
| 2023-11-22 | 8.34 | $8.63 | 373200 |
| 2023-11-21 | 8.27 | $8.59 | 482700 |
| 2023-11-20 | 8.19 | $8.63 | 642700 |
| 2023-11-17 | 8.10 | $8.57 | 997300 |
| 2023-11-16 | 8.00 | $8.38 | 653600 |
| 2023-11-15 | 7.93 | $8.45 | 741500 |
| 2023-11-14 | 7.83 | $8.32 | 774100 |
| 2023-11-13 | 7.74 | $7.80 | 364300 |
| 2023-11-10 | 7.75 | $7.93 | 577100 |
| 2023-11-09 | 7.74 | $7.83 | 420100 |
| 2023-11-08 | 7.74 | $7.98 | 318800 |
| 2023-11-07 | 7.72 | $7.99 | 469500 |
| 2023-11-06 | 7.69 | $7.90 | 701200 |
| 2023-11-03 | 7.68 | $8.00 | 812800 |
| 2023-11-02 | 7.65 | $7.83 | 1.2M |
| 2023-11-01 | 7.65 | $7.93 | 710000 |
| 2023-10-31 | 7.63 | $7.79 | 663200 |
| 2023-10-30 | 7.64 | $7.70 | 753800 |
| 2023-10-27 | 7.67 | $7.58 | 702500 |
| 2023-10-26 | 7.74 | $7.58 | 597800 |
| 2023-10-25 | 7.82 | $7.40 | 757300 |
| 2023-10-24 | 7.95 | $7.70 | 568900 |
| 2023-10-23 | 8.04 | $7.70 | 594000 |
| 2023-10-20 | 8.14 | $7.81 | 676000 |
| 2023-10-19 | 8.25 | $7.89 | 1.1M |
| 2023-10-18 | 8.35 | $8.24 | 433100 |
| 2023-10-17 | 8.40 | $8.51 | 507100 |
| 2023-10-16 | 8.39 | $8.60 | 581500 |
| 2023-10-13 | 8.38 | $8.43 | 613900 |
| 2023-10-12 | 8.39 | $8.60 | 319500 |
| 2023-10-11 | 8.37 | $8.76 | 375400 |
| 2023-10-10 | 8.32 | $8.61 | 583200 |
| 2023-10-09 | 8.29 | $8.57 | 495300 |
| 2023-10-06 | 8.27 | $8.32 | 755300 |
| 2023-10-05 | 8.30 | $8.23 | 555300 |
| 2023-10-04 | 8.36 | $8.14 | 699300 |
| 2023-10-03 | 8.45 | $8.15 | 875500 |
| 2023-10-02 | 8.54 | $8.33 | 904000 |
| 2023-09-29 | 8.62 | $8.49 | 680400 |
| 2023-09-28 | 8.68 | $8.44 | 591900 |
| 2023-09-27 | 8.76 | $8.34 | 523000 |
| 2023-09-26 | 8.88 | $8.40 | 851500 |
| 2023-09-25 | 9.01 | $8.63 | 836900 |
| 2023-09-22 | 9.10 | $8.72 | 650600 |
| 2023-09-21 | 9.20 | $8.46 | 1.2M |
| 2023-09-20 | 9.36 | $9.05 | 1.2M |
| 2023-09-19 | 9.43 | $9.59 | 888900 |
| 2023-09-18 | 9.39 | $9.59 | 871500 |
| 2023-09-15 | 9.35 | $9.61 | 1.8M |
| 2023-09-14 | 9.29 | $9.55 | 604800 |
| 2023-09-13 | 9.24 | $9.39 | 711100 |
| 2023-09-12 | 9.22 | $9.32 | 530800 |
| 2023-09-11 | 9.21 | $9.25 | 425600 |
| 2023-09-08 | 9.21 | $9.21 | 658700 |
| 2023-09-07 | 9.22 | $9.20 | 680900 |
| 2023-09-06 | 9.23 | $9.22 | 488800 |
| 2023-09-05 | 9.24 | $9.30 | 622800 |
| 2023-09-01 | 9.24 | $9.57 | 344700 |
| 2023-08-31 | 9.18 | $9.52 | 494600 |
| 2023-08-30 | 9.12 | $9.56 | 604600 |
| 2023-08-29 | 9.05 | $9.57 | 571700 |
| 2023-08-28 | 8.96 | $9.46 | 632600 |
| 2023-08-25 | 8.89 | $9.15 | 616400 |
| 2023-08-24 | 8.87 | $9.08 | 488700 |
| 2023-08-23 | 8.86 | $9.09 | 519100 |
| 2023-08-22 | 8.85 | $8.90 | 387300 |
| 2023-08-21 | 8.89 | $8.90 | 538900 |
| 2023-08-18 | 8.92 | $8.85 | 664300 |
| 2023-08-17 | 8.98 | $8.85 | 475300 |
| 2023-08-16 | 9.05 | $8.89 | 498900 |
| 2023-08-15 | 9.13 | $8.95 | 692300 |
| 2023-08-14 | 9.20 | $8.95 | 560800 |
| 2023-08-11 | 9.29 | $9.05 | 425300 |
| 2023-08-10 | 9.38 | $9.05 | 607400 |
| 2023-08-09 | 9.48 | $9.02 | 644200 |
| 2023-08-08 | 9.61 | $9.05 | 631000 |
| 2023-08-07 | 9.75 | $9.08 | 884800 |
| 2023-08-04 | 9.90 | $9.17 | 540200 |
| 2023-08-03 | 10.06 | $9.07 | 1.5M |
| 2023-08-02 | 10.27 | $10.04 | 462400 |
| 2023-08-01 | 10.31 | $10.07 | 471700 |
| 2023-07-31 | 10.35 | $10.15 | 675700 |
| 2023-07-28 | 10.38 | $10.34 | 440100 |
| 2023-07-27 | 10.37 | $10.30 | 819900 |
| 2023-07-26 | 10.37 | $10.49 | 456900 |
| 2023-07-25 | 10.32 | $10.44 | 325500 |
| 2023-07-24 | 10.28 | $10.39 | 489200 |
| 2023-07-21 | 10.24 | $10.34 | 388100 |
| 2023-07-20 | 10.20 | $10.33 | 533100 |
| 2023-07-19 | 10.16 | $10.43 | 420200 |
| 2023-07-18 | 10.09 | $10.31 | 476700 |
| 2023-07-17 | 10.04 | $10.21 | 414500 |
| 2023-07-14 | 10.00 | $10.19 | 413000 |
| 2023-07-13 | 9.95 | $10.18 | 466600 |
| 2023-07-12 | 9.90 | $10.15 | 654000 |
| 2023-07-11 | 9.85 | $10.00 | 345000 |
| 2023-07-10 | 9.82 | $9.95 | 511000 |
| 2023-07-07 | 9.79 | $9.68 | 440000 |
| 2023-07-06 | 9.82 | $9.53 | 623200 |
| 2023-07-05 | 9.88 | $9.76 | 455100 |
| 2023-07-03 | 9.91 | $9.93 | 253500 |
| 2023-06-30 | 9.91 | $9.92 | 570400 |
| 2023-06-29 | 9.90 | $9.93 | 384100 |
| 2023-06-28 | 9.90 | $9.95 | 383600 |
| 2023-06-27 | 9.89 | $9.91 | 482700 |
| 2023-06-26 | 9.88 | $9.77 | 424800 |
| 2023-06-23 | 9.91 | $9.65 | 1.1M |
| 2023-06-22 | 9.96 | $9.85 | 482000 |
| 2023-06-21 | 9.98 | $9.91 | 519000 |
| 2023-06-20 | 9.99 | $9.83 | 514100 |
| 2023-06-16 | 10.02 | $9.94 | 2.1M |
| 2023-06-15 | 10.04 | $9.98 | 700100 |
| 2023-06-14 | 10.04 | $10.12 | 879500 |
| 2023-06-13 | 10.01 | $10.10 | 911900 |
| 2023-06-12 | 9.99 | $10.04 | 639600 |
| 2023-06-09 | 9.97 | $9.96 | 437500 |
| 2023-06-08 | 9.97 | $10.05 | 597200 |
| 2023-06-07 | 9.94 | $9.94 | 1.3M |
| 2023-06-06 | 9.94 | $10.21 | 641300 |
| 2023-06-05 | 9.87 | $10.11 | 693100 |
| 2023-06-02 | 9.82 | $10.27 | 890300 |
| 2023-06-01 | 9.73 | $9.95 | 540900 |
| 2023-05-31 | 9.69 | $9.77 | 602800 |
| 2023-05-30 | 9.68 | $9.76 | 554100 |
| 2023-05-26 | 9.67 | $9.61 | 465700 |
| 2023-05-25 | 9.69 | $9.30 | 559000 |
| 2023-05-24 | 9.78 | $9.67 | 619700 |
| 2023-05-23 | 9.81 | $9.94 | 534200 |
| 2023-05-22 | 9.78 | $9.96 | 439100 |
| 2023-05-19 | 9.75 | $9.81 | 312100 |
| 2023-05-18 | 9.75 | $9.94 | 458000 |
| 2023-05-17 | 9.71 | $9.78 | 535200 |
| 2023-05-16 | 9.71 | $9.57 | 436500 |
| 2023-05-15 | 9.75 | $9.73 | 566800 |
| 2023-05-12 | 9.76 | $9.72 | 517700 |
| 2023-05-11 | 9.78 | $9.74 | 514800 |
| 2023-05-10 | 9.80 | $9.75 | 825900 |
| 2023-05-09 | 9.81 | $9.70 | 561500 |
| 2023-05-08 | 9.84 | $9.87 | 614100 |
| 2023-05-05 | 9.85 | $9.76 | 699700 |
| 2023-05-04 | 9.87 | $9.54 | 792700 |
| 2023-05-03 | 9.94 | $9.60 | 585500 |
| 2023-05-02 | 10.02 | $9.56 | 730600 |
| 2023-05-01 | 10.11 | $10.01 | 433700 |
| 2023-04-28 | 10.13 | $10.28 | 637500 |
| 2023-04-27 | 10.09 | $10.16 | 618300 |
| 2023-04-26 | 10.06 | $9.97 | 770500 |
| 2023-04-25 | 10.08 | $10.04 | 429900 |
| 2023-04-24 | 10.08 | $10.20 | 488800 |
| 2023-04-21 | 10.05 | $10.21 | 375600 |
| 2023-04-20 | 10.01 | $10.15 | 411200 |
| 2023-04-19 | 9.97 | $10.14 | 454800 |
| 2023-04-18 | 9.94 | $9.89 | 533200 |
| 2023-04-17 | 9.94 | $10.17 | 701600 |
| 2023-04-14 | 9.89 | $9.98 | 607400 |
| 2023-04-13 | 9.88 | $10.13 | 487300 |
| 2023-04-12 | 9.83 | $10.14 | 474300 |
| 2023-04-11 | 9.77 | $10.22 | 445600 |
| 2023-04-10 | 9.68 | $10.17 | 855500 |
| 2023-04-06 | 9.59 | $10.17 | 335300 |
| 2023-04-05 | 9.49 | $10.15 | 429000 |
| 2023-04-04 | 9.37 | $10.04 | 524400 |
| 2023-04-03 | 9.27 | $9.95 | 526400 |
| 2023-03-31 | 9.16 | $9.96 | 761900 |
| 2023-03-30 | 9.04 | $9.72 | 460400 |
| 2023-03-29 | 8.96 | $9.65 | 547800 |
| 2023-03-28 | 8.87 | $9.45 | 501000 |
| 2023-03-27 | 8.82 | $9.38 | 565700 |
| 2023-03-24 | 8.78 | $9.18 | 824300 |
| 2023-03-23 | 8.79 | $8.69 | 693700 |
| 2023-03-22 | 8.89 | $8.88 | 904100 |
| 2023-03-21 | 8.98 | $9.11 | 819000 |
| 2023-03-20 | 9.05 | $9.08 | 971900 |
| 2023-03-17 | 9.13 | $8.94 | 3.1M |
| 2023-03-16 | 9.26 | $9.74 | 1.6M |
| 2023-03-15 | 9.24 | $9.15 | 1.5M |
| 2023-03-14 | 9.35 | $9.29 | 1.2M |
| 2023-03-13 | 9.46 | $8.95 | 1.8M |
| 2023-03-10 | 9.66 | $8.83 | 1.7M |
| 2023-03-09 | 9.92 | $9.17 | 1.9M |
| 2023-03-08 | 10.15 | $9.60 | 845050 |
| 2023-03-07 | 10.33 | $9.80 | 442100 |
| 2023-03-06 | 10.51 | $10.00 | 506375 |
| 2023-03-03 | 10.67 | $10.16 | 465900 |
| 2023-03-02 | 10.82 | $10.08 | 757550 |
| 2023-03-01 | 11.03 | $10.32 | 615950 |
| 2023-02-28 | 11.21 | $10.68 | 661925 |
| 2023-02-27 | 11.35 | $10.64 | 521200 |
| 2023-02-24 | 11.52 | $10.52 | 1.1M |
| 2023-02-23 | 11.75 | $10.92 | 1.2M |
| 2023-02-22 | 11.93 | $11.40 | 624725 |
| 2023-02-21 | 12.03 | $11.48 | 449525 |
| 2023-02-17 | 12.14 | $12.00 | 311125 |
| 2023-02-16 | 12.15 | $11.88 | 253250 |
| 2023-02-15 | 12.19 | $11.96 | 244425 |
| 2023-02-14 | 12.21 | $11.80 | 307150 |
| 2023-02-13 | 12.27 | $12.04 | 219850 |
| 2023-02-10 | 12.29 | $11.84 | 258725 |
| 2023-02-09 | 12.36 | $11.76 | 536200 |
| 2023-02-08 | 12.45 | $12.04 | 311175 |
| 2023-02-07 | 12.49 | $12.24 | 421500 |
| 2023-02-06 | 12.50 | $12.20 | 420425 |
| 2023-02-03 | 12.51 | $12.64 | 570975 |
| 2023-02-02 | 12.43 | $12.76 | 706350 |
| 2023-02-01 | 12.30 | $12.68 | 652125 |
| 2023-01-31 | 12.17 | $12.48 | 503425 |
| 2023-01-30 | 12.06 | $12.16 | 451750 |
| 2023-01-27 | 12.00 | $12.36 | 506400 |
| 2023-01-26 | 11.89 | $12.20 | 665600 |
| 2023-01-25 | 11.79 | $12.08 | 431975 |
| 2023-01-24 | 11.69 | $12.00 | 395325 |
| 2023-01-23 | 11.60 | $11.96 | 378775 |
| 2023-01-20 | 11.50 | $11.88 | 328125 |
| 2023-01-19 | 11.39 | $11.68 | 356575 |
| 2023-01-18 | 11.31 | $11.72 | 336425 |
| 2023-01-17 | 11.22 | $11.76 | 288350 |
| 2023-01-13 | 11.09 | $11.72 | 366150 |
| 2023-01-12 | 10.95 | $11.52 | 488875 |
| 2023-01-11 | 10.84 | $11.40 | 458425 |
| 2023-01-10 | 10.73 | $10.88 | 303425 |
| 2023-01-09 | 10.71 | $10.76 | 617250 |
| 2023-01-06 | 10.72 | $10.72 | 428925 |
| 2023-01-05 | 10.74 | $10.64 | 269300 |
| 2023-01-04 | 10.77 | $10.72 | 516000 |
| 2023-01-03 | 10.80 | $10.52 | 572550 |
| 2022-12-30 | 10.88 | $10.24 | 803600 |
| 2022-12-29 | 11.02 | $10.40 | 852750 |
| 2022-12-28 | 11.16 | $10.28 | 1.1M |
| 2022-12-27 | 11.34 | $10.84 | 616850 |
| 2022-12-23 | 11.44 | $10.88 | 804775 |
| 2022-12-22 | 11.54 | $11.28 | 679700 |
| 2022-12-21 | 11.57 | $11.44 | 677275 |
| 2022-12-20 | 11.58 | $11.24 | 1.0M |
| 2022-12-19 | 11.62 | $11.36 | 946475 |
| 2022-12-16 | 11.65 | $11.32 | 2.6M |
| 2022-12-15 | 11.68 | $11.60 | 799775 |
| 2022-12-14 | 11.66 | $11.76 | 769250 |
| 2022-12-13 | 11.60 | $11.76 | 856850 |
| 2022-12-12 | 11.53 | $11.48 | 537825 |
| 2022-12-09 | 11.51 | $11.44 | 511150 |
| 2022-12-08 | 11.48 | $11.56 | 479900 |
| 2022-12-07 | 11.43 | $11.52 | 664275 |
| 2022-12-06 | 11.38 | $11.28 | 744900 |
| 2022-12-05 | 11.36 | $11.36 | 635225 |
| 2022-12-02 | 11.33 | $11.60 | 428525 |
| 2022-12-01 | 11.23 | $11.52 | 549650 |
| 2022-11-30 | 11.14 | $11.24 | 682550 |
| 2022-11-29 | 11.09 | $11.00 | 369325 |
| 2022-11-28 | 11.08 | $10.88 | 425075 |
| 2022-11-25 | 11.09 | $11.08 | 146450 |
| 2022-11-23 | 11.06 | $11.04 | 354175 |
| 2022-11-22 | 11.04 | $11.08 | 281375 |
| 2022-11-21 | 10.99 | $10.96 | 378575 |
| 2022-11-18 | 10.97 | $11.00 | 385550 |
| 2022-11-17 | 10.93 | $10.84 | 531750 |
| 2022-11-16 | 10.92 | $11.00 | 334700 |
| 2022-11-15 | 10.87 | $11.20 | 430850 |
| 2022-11-14 | 10.77 | $10.96 | 514100 |
| 2022-11-11 | 10.70 | $11.12 | 714725 |
| 2022-11-10 | 10.58 | $11.08 | 697950 |
| 2022-11-09 | 10.46 | $10.36 | 619475 |
| 2022-11-08 | 10.46 | $10.48 | 537125 |
| 2022-11-07 | 10.44 | $10.64 | 742800 |
| 2022-11-04 | 10.39 | $10.60 | 1.2M |
| 2022-11-03 | 10.33 | $10.24 | 744575 |
| 2022-11-02 | 10.33 | $10.40 | 798575 |
| 2022-11-01 | 10.31 | $10.60 | 1.0M |
| 2022-10-31 | 10.23 | $10.76 | 776425 |
| 2022-10-28 | 10.11 | $10.92 | 924075 |
| 2022-10-27 | 9.94 | $10.64 | 936375 |
| 2022-10-26 | 9.80 | $10.48 | 1.3M |
| 2022-10-25 | 9.66 | $10.48 | 973700 |
| 2022-10-24 | 9.51 | $9.80 | 583675 |
| 2022-10-21 | 9.48 | $9.72 | 738425 |
| 2022-10-20 | 9.47 | $9.68 | 492575 |
| 2022-10-19 | 9.46 | $9.84 | 560350 |
| 2022-10-18 | 9.42 | $10.00 | 1.1M |
| 2022-10-17 | 9.34 | $9.84 | 1.2M |
| 2022-10-14 | 9.28 | $9.64 | 934925 |
| 2022-10-13 | 9.26 | $10.00 | 1.4M |
| 2022-10-12 | 9.16 | $9.68 | 1.1M |
| 2022-10-11 | 9.12 | $9.76 | 1.4M |
| 2022-10-10 | 9.06 | $8.92 | 1.1M |
| 2022-10-07 | 9.17 | $9.12 | 1.5M |
| 2022-10-06 | 9.26 | $9.32 | 1.9M |
| 2022-10-05 | 9.32 | $9.60 | 1.5M |
| 2022-10-04 | 9.34 | $10.04 | 1.4M |
| 2022-10-03 | 9.28 | $8.88 | 2.3M |
| 2022-09-30 | 9.45 | $9.36 | 2.0M |
| 2022-09-29 | 9.55 | $8.96 | 1.9M |
| 2022-09-28 | 9.76 | $9.20 | 1.0M |
| 2022-09-27 | 9.95 | $8.84 | 1.8M |
| 2022-09-26 | 10.26 | $8.68 | 2.6M |
| 2022-09-23 | 10.65 | $9.48 | 1.6M |
| 2022-09-22 | 10.94 | $10.48 | 1.3M |
| 2022-09-21 | 11.06 | $10.88 | 1.0M |
| 2022-09-20 | 11.12 | $11.08 | 888550 |
| 2022-09-19 | 11.15 | $11.28 | 700525 |
| 2022-09-16 | 11.14 | $11.28 | 1.5M |
| 2022-09-15 | 11.14 | $11.12 | 852000 |
| 2022-09-14 | 11.16 | $11.28 | 823275 |
| 2022-09-13 | 11.16 | $11.08 | 1.0M |
| 2022-09-12 | 11.21 | $11.48 | 535675 |
| 2022-09-09 | 11.17 | $11.40 | 445575 |
| 2022-09-08 | 11.15 | $11.08 | 510425 |
| 2022-09-07 | 11.20 | $11.08 | 750000 |
| 2022-09-06 | 11.25 | $10.72 | 1.2M |
| 2022-09-02 | 11.39 | $11.04 | 733150 |
| 2022-09-01 | 11.48 | $10.96 | 676825 |
| 2022-08-31 | 11.61 | $11.20 | 519100 |
| 2022-08-30 | 11.71 | $11.24 | 358200 |
| 2022-08-29 | 11.81 | $11.52 | 320625 |
| 2022-08-26 | 11.87 | $11.60 | 388925 |
| 2022-08-25 | 11.93 | $11.84 | 387150 |
| 2022-08-24 | 11.94 | $11.60 | 515675 |
| 2022-08-23 | 12.01 | $11.60 | 456250 |
| 2022-08-22 | 12.09 | $11.44 | 524325 |
| 2022-08-19 | 12.21 | $11.76 | 1.6M |
| 2022-08-18 | 12.29 | $12.08 | 586500 |
| 2022-08-17 | 12.31 | $12.20 | 600975 |
| 2022-08-16 | 12.30 | $12.36 | 454875 |
| 2022-08-15 | 12.26 | $12.24 | 436700 |
| 2022-08-12 | 12.23 | $12.24 | 496025 |
| 2022-08-11 | 12.20 | $12.08 | 518875 |
| 2022-08-10 | 12.20 | $12.12 | 665125 |
| 2022-08-09 | 12.19 | $11.84 | 535000 |
| 2022-08-08 | 12.23 | $12.08 | 529000 |
| 2022-08-05 | 12.22 | $11.84 | 763075 |
| 2022-08-04 | 12.27 | $11.96 | 960700 |
| 2022-08-03 | 12.29 | $12.48 | 623475 |
| 2022-08-02 | 12.21 | $12.44 | 623850 |
| 2022-08-01 | 12.12 | $12.76 | 564650 |
| 2022-07-29 | 11.94 | $12.56 | 900875 |
| 2022-07-28 | 11.78 | $12.68 | 693775 |
| 2022-07-27 | 11.57 | $12.16 | 485725 |
| 2022-07-26 | 11.43 | $11.64 | 476675 |
| 2022-07-25 | 11.37 | $11.76 | 670525 |
| 2022-07-22 | 11.28 | $11.60 | 495900 |
| 2022-07-21 | 11.22 | $11.60 | 533500 |
| 2022-07-20 | 11.14 | $11.48 | 580175 |
| 2022-07-19 | 11.07 | $11.44 | 1.1M |
| 2022-07-18 | 11.00 | $10.92 | 1.0M |
| 2022-07-15 | 11.03 | $11.28 | 590150 |
| 2022-07-14 | 10.99 | $10.96 | 518875 |
| 2022-07-13 | 11.01 | $11.28 | 525250 |
| 2022-07-12 | 10.97 | $11.20 | 447950 |
| 2022-07-11 | 10.94 | $11.16 | 490250 |
| 2022-07-08 | 10.91 | $11.40 | 477450 |
| 2022-07-07 | 10.83 | $11.44 | 796850 |
| 2022-07-06 | 10.74 | $11.12 | 1.0M |
| 2022-07-05 | 10.69 | $11.44 | 1.1M |
| 2022-07-01 | 10.57 | $11.36 | 683700 |
| 2022-06-30 | 10.45 | $11.04 | 1.3M |
| 2022-06-29 | 10.38 | $10.84 | 1.3M |
| 2022-06-28 | 10.35 | $10.84 | 1.2M |
| 2022-06-27 | 10.31 | $10.92 | 1.4M |
| 2022-06-24 | 10.26 | $11.08 | 1.8M |
| 2022-06-23 | 10.17 | $10.64 | 1.6M |
| 2022-06-22 | 10.16 | $10.32 | 1.4M |
| 2022-06-21 | 10.22 | $10.08 | 1.5M |
| 2022-06-17 | 10.34 | $9.44 | 3.5M |
| 2022-06-16 | 10.63 | $9.08 | 2.5M |
| 2022-06-15 | 11.04 | $9.88 | 2.0M |
| 2022-06-14 | 11.35 | $9.76 | 1.6M |
| 2022-06-13 | 11.73 | $10.36 | 1.6M |
| 2022-06-10 | 12.06 | $11.88 | 698475 |
| 2022-06-09 | 12.12 | $12.16 | 447600 |
| 2022-06-08 | 12.13 | $12.28 | 726500 |
| 2022-06-07 | 12.12 | $12.68 | 602150 |
| 2022-06-06 | 12.03 | $12.44 | 738425 |
| 2022-06-03 | 11.97 | $12.44 | 471600 |
| 2022-06-02 | 11.90 | $12.48 | 542800 |
| 2022-06-01 | 11.81 | $12.24 | 1.4M |
| 2022-05-31 | 11.77 | $12.12 | 929050 |
| 2022-05-27 | 11.75 | $12.24 | 520850 |
| 2022-05-26 | 11.69 | $12.08 | 721475 |
| 2022-05-25 | 11.67 | $11.92 | 660325 |
| 2022-05-24 | 11.68 | $11.96 | 619350 |
| 2022-05-23 | 11.69 | $11.80 | 674575 |
| 2022-05-20 | 11.73 | $11.56 | 795475 |
| 2022-05-19 | 11.84 | $11.68 | 1.1M |
| 2022-05-18 | 11.94 | $11.88 | 933050 |
| 2022-05-17 | 12.02 | $12.24 | 874225 |
| 2022-05-16 | 12.04 | $12.00 | 692450 |
| 2022-05-13 | 12.12 | $12.16 | 1.5M |
| 2022-05-12 | 12.17 | $11.76 | 1.2M |
| 2022-05-11 | 12.33 | $12.04 | 736125 |
| 2022-05-10 | 12.45 | $12.08 | 976650 |
| 2022-05-09 | 12.59 | $12.08 | 1.3M |
| 2022-05-06 | 12.76 | $12.60 | 854500 |
| 2022-05-05 | 12.84 | $12.72 | 828925 |
| 2022-05-04 | 12.91 | $13.08 | 1.3M |
| 2022-05-03 | 12.92 | $13.44 | 1.0M |
| 2022-05-02 | 12.86 | $12.84 | 832450 |
| 2022-04-29 | 12.92 | $12.88 | 884800 |
| 2022-04-28 | 12.99 | $13.20 | 890325 |
| 2022-04-27 | 13.00 | $12.72 | 1.2M |
| 2022-04-26 | 13.11 | $12.56 | 1.3M |
| 2022-04-25 | 13.28 | $13.00 | 1.4M |
| 2022-04-22 | 13.39 | $12.96 | 1.1M |
| 2022-04-21 | 13.52 | $13.20 | 1.2M |
| 2022-04-20 | 13.63 | $13.20 | 1.2M |
| 2022-04-19 | 13.76 | $13.16 | 1.9M |
| 2022-04-18 | 13.91 | $13.76 | 1.1M |
| 2022-04-14 | 13.97 | $14.00 | 455800 |
| 2022-04-13 | 13.99 | $14.00 | 1.3M |
| 2022-04-12 | 14.01 | $13.76 | 1.7M |
| 2022-04-11 | 14.08 | $13.80 | 833375 |
| 2022-04-08 | 14.16 | $13.76 | 944350 |
| 2022-04-07 | 14.27 | $13.60 | 1.3M |
| 2022-04-06 | 14.42 | $13.88 | 1.4M |
| 2022-04-05 | 14.54 | $14.20 | 979100 |
| 2022-04-04 | 14.61 | $14.60 | 853100 |
| 2022-04-01 | 14.61 | $14.60 | 645900 |
| 2022-03-31 | 14.60 | $14.60 | 632550 |
| 2022-03-30 | 14.60 | $14.60 | 1.1M |
| 2022-03-29 | 14.60 | $14.80 | 835275 |
| 2022-03-28 | 14.55 | $14.60 | 858000 |
| 2022-03-25 | 14.54 | $14.48 | 574075 |
| 2022-03-24 | 14.55 | $14.20 | 544725 |
| 2022-03-23 | 14.62 | $14.16 | 1.1M |
| 2022-03-22 | 14.71 | $14.92 | 1.1M |
| 2022-03-21 | 14.65 | $14.72 | 1.1M |
| 2022-03-18 | 14.62 | $14.80 | 1.3M |
| 2022-03-17 | 14.58 | $14.84 | 495125 |
| 2022-03-16 | 14.52 | $14.84 | 830000 |
| 2022-03-15 | 14.45 | $14.68 | 763375 |
| 2022-03-14 | 14.40 | $14.56 | 617050 |
| 2022-03-11 | 14.37 | $14.72 | 768500 |
| 2022-03-10 | 14.30 | $14.80 | 644075 |
| 2022-03-09 | 14.20 | $14.64 | 1.2M |
| 2022-03-08 | 14.12 | $14.48 | 1.1M |
| 2022-03-07 | 14.07 | $14.08 | 1.4M |
| 2022-03-04 | 14.09 | $14.32 | 436900 |
| 2022-03-03 | 14.06 | $14.36 | 523675 |
| 2022-03-02 | 14.03 | $14.36 | 643425 |
| 2022-03-01 | 13.98 | $13.96 | 1.1M |
| 2022-02-28 | 14.02 | $14.04 | 939650 |
| 2022-02-25 | 14.05 | $14.04 | 685375 |
| 2022-02-24 | 14.09 | $13.96 | 1.2M |
| 2022-02-23 | 14.14 | $13.72 | 1.0M |
| 2022-02-22 | 14.27 | $13.88 | 1.7M |
| 2022-02-18 | 14.37 | $14.40 | 771875 |
| 2022-02-17 | 14.39 | $14.32 | 718950 |
| 2022-02-16 | 14.43 | $14.60 | 532325 |
| 2022-02-15 | 14.41 | $14.52 | 884475 |
| 2022-02-14 | 14.41 | $14.32 | 1.0M |
| 2022-02-11 | 14.46 | $14.36 | 622175 |
| 2022-02-10 | 14.50 | $14.36 | 712075 |
| 2022-02-09 | 14.55 | $14.64 | 366975 |
| 2022-02-08 | 14.55 | $14.72 | 457350 |
| 2022-02-07 | 14.54 | $14.52 | 400300 |
| 2022-02-04 | 14.57 | $14.52 | 778950 |
| 2022-02-03 | 14.60 | $14.64 | 631675 |
| 2022-02-02 | 14.62 | $14.80 | 960575 |
| 2022-02-01 | 14.60 | $14.92 | 857275 |
| 2022-01-31 | 14.56 | $15.00 | 779575 |
| 2022-01-28 | 14.50 | $14.56 | 649400 |
| 2022-01-27 | 14.52 | $14.36 | 518650 |
| 2022-01-26 | 14.59 | $14.52 | 881600 |
| 2022-01-25 | 14.64 | $14.60 | 1.0M |
| 2022-01-24 | 14.68 | $14.36 | 1.8M |
| 2022-01-21 | 14.77 | $14.36 | 916400 |
| 2022-01-20 | 14.89 | $14.52 | 811800 |
| 2022-01-19 | 14.99 | $14.80 | 735275 |
| 2022-01-18 | 15.05 | $14.96 | 499100 |
| 2022-01-14 | 15.09 | $15.12 | 484050 |
| 2022-01-13 | 15.09 | $15.24 | 300175 |
| 2022-01-12 | 15.08 | $15.28 | 412100 |
| 2022-01-11 | 15.06 | $15.28 | 376650 |
| 2022-01-10 | 15.03 | $15.28 | 465475 |
| 2022-01-07 | 15.00 | $15.24 | 427550 |
| 2022-01-06 | 14.98 | $15.12 | 420525 |
| 2022-01-05 | 14.98 | $15.16 | 470475 |
| 2022-01-04 | 14.97 | $15.36 | 620375 |
| 2022-01-03 | 14.92 | $15.28 | 1.9M |
| 2021-12-31 | 14.88 | $14.88 | 856650 |
| 2021-12-30 | 14.92 | $14.96 | 924275 |
| 2021-12-29 | 14.95 | $15.08 | 481700 |
| 2021-12-28 | 14.97 | $15.08 | 712450 |
| 2021-12-27 | 14.99 | $15.16 | 645400 |
| 2021-12-23 | 14.99 | $15.24 | 587525 |
| 2021-12-22 | 14.99 | $15.44 | 1.1M |
| 2021-12-21 | 14.94 | $15.40 | 1.4M |
| 2021-12-20 | 14.89 | $14.44 | 1.7M |
| 2021-12-17 | 15.05 | $14.96 | 2.7M |
| 2021-12-16 | 15.12 | $15.16 | 1.2M |
| 2021-12-15 | 15.17 | $15.48 | 1.0M |
| 2021-12-14 | 15.15 | $15.24 | 681825 |
| 2021-12-13 | 15.19 | $15.56 | 1.3M |
| 2021-12-10 | 15.17 | $15.40 | 614450 |
| 2021-12-09 | 15.18 | $15.60 | 350700 |
| 2021-12-08 | 15.16 | $15.80 | 393550 |
| 2021-12-07 | 15.09 | $15.56 | 609825 |
| 2021-12-06 | 15.07 | $15.40 | 746150 |
| 2021-12-03 | 15.08 | $14.92 | 881200 |
| 2021-12-02 | 15.20 | $15.12 | 844300 |
| 2021-12-01 | 15.29 | $14.60 | 944000 |
| 2021-11-30 | 15.52 | $14.92 | 1.1M |
| 2021-11-29 | 15.72 | $15.28 | 590750 |
| 2021-11-26 | 15.89 | $15.36 | 603725 |
| 2021-11-24 | 16.06 | $15.80 | 269250 |
| 2021-11-23 | 16.17 | $15.76 | 603700 |
| 2021-11-22 | 16.31 | $15.76 | 669200 |
| 2021-11-19 | 16.48 | $15.56 | 1.8M |
| 2021-11-18 | 16.71 | $15.96 | 935200 |
| 2021-11-17 | 16.90 | $16.20 | 1.2M |
| 2021-11-16 | 17.08 | $16.44 | 995725 |
| 2021-11-15 | 17.23 | $16.84 | 661100 |
| 2021-11-12 | 17.32 | $17.08 | 536525 |
| 2021-11-11 | 17.38 | $17.20 | 264775 |
| 2021-11-10 | 17.42 | $17.08 | 626750 |
| 2021-11-09 | 17.49 | $17.48 | 561475 |
| 2021-11-08 | 17.49 | $17.44 | 518750 |
| 2021-11-05 | 17.49 | $17.52 | 625625 |
| 2021-11-04 | 17.49 | $17.16 | 534025 |
| 2021-11-03 | 17.55 | $17.08 | 845525 |
| 2021-11-02 | 17.64 | $17.32 | 864250 |
| 2021-11-01 | 17.70 | $18.00 | 586225 |
| 2021-10-29 | 17.62 | $17.56 | 400575 |
| 2021-10-28 | 17.62 | $17.68 | 327025 |
| 2021-10-27 | 17.60 | $17.44 | 473950 |
| 2021-10-26 | 17.62 | $17.60 | 562725 |
| 2021-10-25 | 17.61 | $17.92 | 558325 |
| 2021-10-22 | 17.53 | $17.72 | 429300 |
| 2021-10-21 | 17.48 | $17.80 | 435725 |
| 2021-10-20 | 17.41 | $17.68 | 924775 |
| 2021-10-19 | 17.34 | $17.40 | 523200 |
| 2021-10-18 | 17.33 | $17.44 | 561575 |
| 2021-10-15 | 17.31 | $17.32 | 649775 |
| 2021-10-14 | 17.30 | $17.36 | 453425 |
| 2021-10-13 | 17.29 | $17.44 | 344300 |
| 2021-10-12 | 17.26 | $17.40 | 658350 |
| 2021-10-11 | 17.23 | $17.20 | 256475 |
| 2021-10-08 | 17.24 | $17.24 | 206725 |
| 2021-10-07 | 17.25 | $17.32 | 749325 |
| 2021-10-06 | 17.23 | $17.28 | 353650 |
| 2021-10-05 | 17.23 | $17.36 | 543300 |
| 2021-10-04 | 17.21 | $17.20 | 460600 |
| 2021-10-01 | 17.21 | $17.24 | 592325 |
| 2021-09-30 | 17.22 | $17.04 | 524425 |
| 2021-09-29 | 17.26 | $17.36 | 651925 |
| 2021-09-28 | 17.24 | $17.16 | 926175 |
| 2021-09-27 | 17.27 | $17.28 | 890925 |
| 2021-09-24 | 17.27 | $17.16 | 578275 |
| 2021-09-23 | 17.30 | $17.32 | 431975 |
| 2021-09-22 | 17.29 | $17.32 | 662525 |
| 2021-09-21 | 17.29 | $17.36 | 544225 |
| 2021-09-20 | 17.28 | $17.28 | 973325 |
| 2021-09-17 | 17.29 | $17.48 | 1.7M |
| 2021-09-16 | 17.25 | $17.24 | 341850 |
| 2021-09-15 | 17.26 | $17.40 | 400200 |
| 2021-09-14 | 17.24 | $17.12 | 382150 |
| 2021-09-13 | 17.28 | $17.24 | 389075 |
| 2021-09-10 | 17.29 | $17.00 | 421725 |
| 2021-09-09 | 17.36 | $17.16 | 421850 |
| 2021-09-08 | 17.41 | $17.28 | 634825 |
| 2021-09-07 | 17.43 | $17.24 | 411325 |
| 2021-09-03 | 17.47 | $17.52 | 570075 |
| 2021-09-02 | 17.46 | $17.64 | 352550 |
| 2021-09-01 | 17.42 | $17.76 | 433700 |
| 2021-08-31 | 17.35 | $17.68 | 587750 |
| 2021-08-30 | 17.29 | $17.40 | 455525 |
| 2021-08-27 | 17.27 | $17.60 | 656025 |
| 2021-08-26 | 17.21 | $17.32 | 499350 |
| 2021-08-25 | 17.20 | $17.56 | 626500 |
| 2021-08-24 | 17.14 | $17.52 | 460075 |
| 2021-08-23 | 17.07 | $17.40 | 477700 |
| 2021-08-20 | 17.03 | $17.12 | 559575 |
| 2021-08-19 | 17.03 | $16.80 | 1.5M |
| 2021-08-18 | 17.11 | $17.04 | 395275 |
| 2021-08-17 | 17.15 | $17.12 | 482400 |
| 2021-08-16 | 17.17 | $17.16 | 358575 |
| 2021-08-13 | 17.20 | $17.28 | 415100 |
| 2021-08-12 | 17.21 | $17.28 | 491275 |
| 2021-08-11 | 17.22 | $17.28 | 545000 |
| 2021-08-10 | 17.23 | $17.40 | 531525 |
| 2021-08-09 | 17.22 | $17.08 | 528700 |
| 2021-08-06 | 17.27 | $17.28 | 1.0M |
| 2021-08-05 | 17.29 | $17.36 | 435600 |
| 2021-08-04 | 17.31 | $17.04 | 625675 |
| 2021-08-03 | 17.39 | $17.36 | 573875 |
| 2021-08-02 | 17.42 | $17.40 | 537650 |
| 2021-07-30 | 17.45 | $17.48 | 609275 |
| 2021-07-29 | 17.46 | $17.84 | 442325 |
| 2021-07-28 | 17.41 | $17.56 | 362300 |
| 2021-07-27 | 17.41 | $17.52 | 473700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.73
2026-07-24
Close Price
$8.65
Vol: 535200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.15
Average
9.45
Maximum
17.79
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.73 | $8.65 | 535200 |
| 2026-07-23 | 8.79 | $8.59 | 1.1M |
| 2026-07-22 | 8.90 | $8.79 | 658100 |
| 2026-07-21 | 8.96 | $8.85 | 708600 |
| 2026-07-20 | 9.02 | $8.83 | 668300 |
| 2026-07-17 | 9.11 | $8.98 | 849510 |
| 2026-07-16 | 9.16 | $9.22 | 892185 |
| 2026-07-15 | 9.15 | $9.25 | 801974 |
| 2026-07-14 | 9.13 | $9.15 | 736114 |
| 2026-07-13 | 9.13 | $9.06 | 660281 |
| 2026-07-10 | 9.17 | $9.19 | 607601 |
| 2026-07-09 | 9.17 | $9.18 | 695507 |
| 2026-07-08 | 9.18 | $8.98 | 946065 |
| 2026-07-07 | 9.24 | $9.12 | 732238 |
| 2026-07-06 | 9.28 | $9.17 | 790200 |
| 2026-07-02 | 9.32 | $9.14 | 598200 |
| 2026-07-01 | 9.36 | $9.28 | 993893 |
| 2026-06-30 | 9.37 | $9.38 | 880452 |
| 2026-06-29 | 9.35 | $9.44 | 918111 |
| 2026-06-26 | 9.30 | $9.51 | 2.3M |
| 2026-06-25 | 9.22 | $9.33 | 942572 |
| 2026-06-24 | 9.18 | $9.32 | 1.1M |
| 2026-06-23 | 9.12 | $9.07 | 1.1M |
| 2026-06-22 | 9.14 | $8.94 | 1.6M |
| 2026-06-18 | 9.20 | $9.13 | 1.9M |
| 2026-06-17 | 9.21 | $9.03 | 1.0M |
| 2026-06-16 | 9.25 | $9.36 | 745106 |
| 2026-06-15 | 9.20 | $9.28 | 962267 |
| 2026-06-12 | 9.15 | $9.31 | 985946 |
| 2026-06-11 | 9.09 | $9.11 | 752500 |
| 2026-06-10 | 9.07 | $8.99 | 395905 |
| 2026-06-09 | 9.08 | $9.05 | 542017 |
| 2026-06-08 | 9.08 | $8.91 | 419800 |
| 2026-06-05 | 9.12 | $8.98 | 423800 |
| 2026-06-04 | 9.14 | $9.10 | 523100 |
| 2026-06-03 | 9.12 | $8.79 | 643900 |
| 2026-06-02 | 9.20 | $9.05 | 568100 |
| 2026-06-01 | 9.21 | $9.01 | 952842 |
| 2026-05-29 | 9.23 | $9.20 | 432800 |
| 2026-05-28 | 9.19 | $9.19 | 531367 |
| 2026-05-27 | 9.14 | $9.17 | 483074 |
| 2026-05-26 | 9.08 | $9.13 | 492065 |
| 2026-05-22 | 9.02 | $8.90 | 438759 |
| 2026-05-21 | 9.01 | $8.88 | 515200 |
| 2026-05-20 | 9.00 | $8.89 | 560754 |
| 2026-05-19 | 8.98 | $8.72 | 545300 |
| 2026-05-18 | 9.01 | $8.79 | 740500 |
| 2026-05-15 | 9.02 | $8.72 | 697000 |
| 2026-05-14 | 9.04 | $8.92 | 771800 |
| 2026-05-13 | 9.01 | $8.94 | 1.2M |
| 2026-05-12 | 8.95 | $8.87 | 1.8M |
| 2026-05-11 | 8.89 | $8.66 | 550700 |
| 2026-05-08 | 8.88 | $8.83 | 461523 |
| 2026-05-07 | 8.82 | $8.72 | 706238 |
| 2026-05-06 | 8.76 | $8.83 | 664300 |
| 2026-05-05 | 8.65 | $8.61 | 662288 |
| 2026-05-04 | 8.59 | $8.70 | 907541 |
| 2026-05-01 | 8.47 | $8.89 | 1.7M |
| 2026-04-30 | 8.27 | $8.98 | 3.5M |
| 2026-04-29 | 7.99 | $7.75 | 1.0M |
| 2026-04-28 | 8.03 | $8.13 | 834698 |
| 2026-04-27 | 7.96 | $8.06 | 962252 |
| 2026-04-24 | 7.90 | $7.95 | 527809 |
| 2026-04-23 | 7.85 | $7.83 | 436750 |
| 2026-04-22 | 7.84 | $7.92 | 551516 |
| 2026-04-21 | 7.78 | $7.83 | 919881 |
| 2026-04-20 | 7.75 | $7.95 | 686000 |
| 2026-04-17 | 7.67 | $7.88 | 530600 |
| 2026-04-16 | 7.59 | $7.62 | 625433 |
| 2026-04-15 | 7.58 | $7.76 | 377600 |
| 2026-04-14 | 7.52 | $7.72 | 508200 |
| 2026-04-13 | 7.46 | $7.65 | 784489 |
| 2026-04-10 | 7.42 | $7.59 | 524554 |
| 2026-04-09 | 7.38 | $7.69 | 689905 |
| 2026-04-08 | 7.31 | $7.62 | 670708 |
| 2026-04-07 | 7.24 | $7.43 | 628394 |
| 2026-04-06 | 7.23 | $7.44 | 427131 |
| 2026-04-02 | 7.21 | $7.39 | 548837 |
| 2026-04-01 | 7.21 | $7.35 | 494200 |
| 2026-03-31 | 7.23 | $7.36 | 740900 |
| 2026-03-30 | 7.25 | $7.17 | 747085 |
| 2026-03-27 | 7.34 | $7.24 | 666444 |
| 2026-03-26 | 7.43 | $7.40 | 517421 |
| 2026-03-25 | 7.50 | $7.53 | 540241 |
| 2026-03-24 | 7.54 | $7.39 | 1.1M |
| 2026-03-23 | 7.64 | $7.48 | 1.1M |
| 2026-03-20 | 7.73 | $7.35 | 3.1M |
| 2026-03-19 | 7.89 | $7.90 | 673017 |
| 2026-03-18 | 7.91 | $7.89 | 676700 |
| 2026-03-17 | 7.94 | $7.98 | 439679 |
| 2026-03-16 | 7.95 | $7.86 | 535514 |
| 2026-03-13 | 7.99 | $7.87 | 577166 |
| 2026-03-12 | 8.05 | $7.91 | 597100 |
| 2026-03-11 | 8.11 | $8.03 | 457888 |
| 2026-03-10 | 8.14 | $8.16 | 636600 |
| 2026-03-09 | 8.14 | $8.06 | 854100 |
| 2026-03-06 | 8.17 | $7.99 | 566632 |
| 2026-03-05 | 8.23 | $8.19 | 612304 |
| 2026-03-04 | 8.23 | $8.27 | 610178 |
| 2026-03-03 | 8.21 | $8.26 | 542707 |
| 2026-03-02 | 8.19 | $8.33 | 477000 |
| 2026-02-27 | 8.14 | $8.24 | 698100 |
| 2026-02-26 | 8.11 | $8.29 | 715383 |
| 2026-02-25 | 8.06 | $8.15 | 804112 |
| 2026-02-24 | 8.04 | $8.02 | 974200 |
| 2026-02-23 | 8.06 | $7.92 | 1.0M |
| 2026-02-20 | 8.11 | $8.14 | 779732 |
| 2026-02-19 | 8.10 | $8.29 | 937008 |
| 2026-02-18 | 8.05 | $8.04 | 543813 |
| 2026-02-17 | 8.06 | $8.11 | 567756 |
| 2026-02-13 | 8.05 | $8.16 | 441557 |
| 2026-02-12 | 8.02 | $8.06 | 472860 |
| 2026-02-11 | 8.02 | $7.98 | 482347 |
| 2026-02-10 | 8.04 | $7.95 | 434421 |
| 2026-02-09 | 8.08 | $7.87 | 542636 |
| 2026-02-06 | 8.15 | $8.05 | 627600 |
| 2026-02-05 | 8.18 | $7.94 | 509928 |
| 2026-02-04 | 8.25 | $8.05 | 558976 |
| 2026-02-03 | 8.29 | $8.00 | 603300 |
| 2026-02-02 | 8.36 | $7.96 | 555507 |
| 2026-01-30 | 8.46 | $8.00 | 1.1M |
| 2026-01-29 | 8.55 | $8.42 | 604387 |
| 2026-01-28 | 8.54 | $8.44 | 1.1M |
| 2026-01-27 | 8.50 | $8.41 | 455200 |
| 2026-01-26 | 8.47 | $8.22 | 444847 |
| 2026-01-23 | 8.48 | $8.29 | 423152 |
| 2026-01-22 | 8.46 | $8.33 | 485900 |
| 2026-01-21 | 8.42 | $8.45 | 555315 |
| 2026-01-20 | 8.33 | $8.32 | 908413 |
| 2026-01-16 | 8.26 | $8.73 | 885500 |
| 2026-01-15 | 8.03 | $8.45 | 671605 |
| 2026-01-14 | 7.84 | $8.14 | 866100 |
| 2026-01-13 | 7.71 | $7.86 | 654848 |
| 2026-01-12 | 7.63 | $7.84 | 550221 |
| 2026-01-09 | 7.53 | $7.76 | 640868 |
| 2026-01-08 | 7.44 | $7.62 | 645000 |
| 2026-01-07 | 7.38 | $7.47 | 701736 |
| 2026-01-06 | 7.35 | $7.38 | 728569 |
| 2026-01-05 | 7.34 | $7.36 | 585216 |
| 2026-01-02 | 7.33 | $7.44 | 674553 |
| 2025-12-31 | 7.29 | $7.30 | 976700 |
| 2025-12-30 | 7.29 | $7.27 | 486015 |
| 2025-12-29 | 7.30 | $7.30 | 513043 |
| 2025-12-26 | 7.31 | $7.29 | 463446 |
| 2025-12-24 | 7.31 | $7.29 | 395217 |
| 2025-12-23 | 7.32 | $7.17 | 499400 |
| 2025-12-22 | 7.37 | $7.19 | 595525 |
| 2025-12-19 | 7.42 | $7.47 | 3.9M |
| 2025-12-18 | 7.39 | $7.49 | 679033 |
| 2025-12-17 | 7.35 | $7.46 | 751553 |
| 2025-12-16 | 7.31 | $7.30 | 613826 |
| 2025-12-15 | 7.31 | $7.37 | 905426 |
| 2025-12-12 | 7.29 | $7.19 | 575706 |
| 2025-12-11 | 7.32 | $7.12 | 643676 |
| 2025-12-10 | 7.38 | $7.20 | 606645 |
| 2025-12-09 | 7.42 | $7.06 | 600827 |
| 2025-12-08 | 7.52 | $7.11 | 659100 |
| 2025-12-05 | 7.61 | $7.46 | 513611 |
| 2025-12-04 | 7.62 | $7.47 | 620197 |
| 2025-12-03 | 7.62 | $7.61 | 542359 |
| 2025-12-02 | 7.57 | $7.53 | 477107 |
| 2025-12-01 | 7.54 | $7.60 | 678008 |
| 2025-11-28 | 7.46 | $7.62 | 386032 |
| 2025-11-26 | 7.37 | $7.66 | 1.3M |
| 2025-11-25 | 7.24 | $7.55 | 1.2M |
| 2025-11-24 | 7.11 | $7.21 | 407623 |
| 2025-11-21 | 7.06 | $7.16 | 655700 |
| 2025-11-20 | 7.02 | $6.95 | 472596 |
| 2025-11-19 | 7.03 | $6.91 | 830386 |
| 2025-11-18 | 7.06 | $6.97 | 366969 |
| 2025-11-17 | 7.08 | $7.03 | 412775 |
| 2025-11-14 | 7.07 | $7.15 | 441957 |
| 2025-11-13 | 7.03 | $7.07 | 370543 |
| 2025-11-12 | 7.00 | $7.09 | 439995 |
| 2025-11-11 | 6.96 | $7.19 | 616850 |
| 2025-11-10 | 6.88 | $7.03 | 353299 |
| 2025-11-07 | 6.83 | $7.00 | 484800 |
| 2025-11-06 | 6.78 | $6.89 | 465800 |
| 2025-11-05 | 6.76 | $6.90 | 447710 |
| 2025-11-04 | 6.72 | $6.80 | 551475 |
| 2025-11-03 | 6.72 | $6.70 | 715910 |
| 2025-10-31 | 6.74 | $6.67 | 981700 |
| 2025-10-30 | 6.79 | $6.58 | 1.9M |
| 2025-10-29 | 6.87 | $6.90 | 865174 |
| 2025-10-28 | 6.87 | $6.85 | 295567 |
| 2025-10-27 | 6.88 | $6.93 | 484084 |
| 2025-10-24 | 6.87 | $6.94 | 310050 |
| 2025-10-23 | 6.86 | $6.91 | 314793 |
| 2025-10-22 | 6.86 | $6.99 | 397145 |
| 2025-10-21 | 6.83 | $6.88 | 395718 |
| 2025-10-20 | 6.83 | $6.93 | 281310 |
| 2025-10-17 | 6.82 | $6.88 | 560100 |
| 2025-10-16 | 6.82 | $6.78 | 547397 |
| 2025-10-15 | 6.86 | $7.02 | 342922 |
| 2025-10-14 | 6.83 | $7.00 | 558529 |
| 2025-10-13 | 6.80 | $6.94 | 484858 |
| 2025-10-10 | 6.78 | $6.80 | 532186 |
| 2025-10-09 | 6.81 | $6.83 | 449136 |
| 2025-10-08 | 6.84 | $6.90 | 352209 |
| 2025-10-07 | 6.85 | $6.79 | 689123 |
| 2025-10-06 | 6.90 | $6.80 | 571184 |
| 2025-10-03 | 6.97 | $6.98 | 546828 |
| 2025-10-02 | 6.99 | $6.92 | 429300 |
| 2025-10-01 | 7.03 | $6.97 | 712121 |
| 2025-09-30 | 7.07 | $6.97 | 677833 |
| 2025-09-29 | 7.13 | $6.85 | 588000 |
| 2025-09-26 | 7.23 | $7.02 | 726300 |
| 2025-09-25 | 7.29 | $7.07 | 570641 |
| 2025-09-24 | 7.36 | $7.30 | 1.4M |
| 2025-09-23 | 7.37 | $7.31 | 739407 |
| 2025-09-22 | 7.37 | $7.24 | 690307 |
| 2025-09-19 | 7.40 | $7.39 | 2.8M |
| 2025-09-18 | 7.38 | $7.40 | 741632 |
| 2025-09-17 | 7.35 | $7.32 | 718900 |
| 2025-09-16 | 7.34 | $7.24 | 770766 |
| 2025-09-15 | 7.35 | $7.38 | 774718 |
| 2025-09-12 | 7.32 | $7.13 | 571200 |
| 2025-09-11 | 7.36 | $7.24 | 883409 |
| 2025-09-10 | 7.37 | $7.23 | 517736 |
| 2025-09-09 | 7.38 | $7.29 | 448168 |
| 2025-09-08 | 7.37 | $7.30 | 512700 |
| 2025-09-05 | 7.36 | $7.41 | 519349 |
| 2025-09-04 | 7.30 | $7.37 | 472856 |
| 2025-09-03 | 7.24 | $7.36 | 364125 |
| 2025-09-02 | 7.17 | $7.11 | 874036 |
| 2025-08-29 | 7.16 | $7.22 | 433700 |
| 2025-08-28 | 7.11 | $7.06 | 375657 |
| 2025-08-27 | 7.10 | $7.10 | 480300 |
| 2025-08-26 | 7.08 | $7.16 | 353400 |
| 2025-08-25 | 7.02 | $7.10 | 557300 |
| 2025-08-22 | 6.97 | $7.14 | 860900 |
| 2025-08-21 | 6.90 | $6.90 | 602200 |
| 2025-08-20 | 6.88 | $7.04 | 757100 |
| 2025-08-19 | 6.82 | $6.92 | 477100 |
| 2025-08-18 | 6.78 | $6.82 | 304900 |
| 2025-08-15 | 6.77 | $6.84 | 382300 |
| 2025-08-14 | 6.74 | $6.83 | 658700 |
| 2025-08-13 | 6.71 | $6.92 | 726300 |
| 2025-08-12 | 6.64 | $6.79 | 609400 |
| 2025-08-11 | 6.61 | $6.60 | 547900 |
| 2025-08-08 | 6.62 | $6.64 | 538300 |
| 2025-08-07 | 6.63 | $6.64 | 479200 |
| 2025-08-06 | 6.64 | $6.57 | 726600 |
| 2025-08-05 | 6.68 | $6.68 | 635500 |
| 2025-08-04 | 6.68 | $6.72 | 880200 |
| 2025-08-01 | 6.68 | $6.58 | 1.7M |
| 2025-07-31 | 6.73 | $6.33 | 1.9M |
| 2025-07-30 | 6.86 | $6.74 | 820000 |
| 2025-07-29 | 6.89 | $6.82 | 646000 |
| 2025-07-28 | 6.89 | $6.80 | 581600 |
| 2025-07-25 | 6.91 | $7.01 | 626700 |
| 2025-07-24 | 6.86 | $6.98 | 483500 |
| 2025-07-23 | 6.81 | $6.98 | 839800 |
| 2025-07-22 | 6.75 | $6.92 | 743700 |
| 2025-07-21 | 6.70 | $6.73 | 543500 |
| 2025-07-18 | 6.69 | $6.68 | 649200 |
| 2025-07-17 | 6.70 | $6.69 | 515900 |
| 2025-07-16 | 6.70 | $6.78 | 682700 |
| 2025-07-15 | 6.68 | $6.64 | 564000 |
| 2025-07-14 | 6.70 | $6.73 | 638700 |
| 2025-07-11 | 6.69 | $6.65 | 451000 |
| 2025-07-10 | 6.70 | $6.72 | 425500 |
| 2025-07-09 | 6.70 | $6.75 | 337700 |
| 2025-07-08 | 6.69 | $6.69 | 344400 |
| 2025-07-07 | 6.69 | $6.63 | 506900 |
| 2025-07-03 | 6.71 | $6.82 | 278100 |
| 2025-07-02 | 6.68 | $6.82 | 427300 |
| 2025-07-01 | 6.64 | $6.76 | 598800 |
| 2025-06-30 | 6.61 | $6.70 | 571600 |
| 2025-06-27 | 6.60 | $6.65 | 1.1M |
| 2025-06-26 | 6.59 | $6.63 | 661500 |
| 2025-06-25 | 6.60 | $6.46 | 481400 |
| 2025-06-24 | 6.65 | $6.53 | 651400 |
| 2025-06-23 | 6.70 | $6.46 | 956500 |
| 2025-06-20 | 6.78 | $6.68 | 2.1M |
| 2025-06-18 | 6.81 | $6.72 | 773300 |
| 2025-06-17 | 6.83 | $6.65 | 730400 |
| 2025-06-16 | 6.88 | $6.78 | 707900 |
| 2025-06-13 | 6.89 | $6.85 | 629700 |
| 2025-06-12 | 6.88 | $6.96 | 492300 |
| 2025-06-11 | 6.84 | $6.91 | 535200 |
| 2025-06-10 | 6.79 | $6.96 | 512000 |
| 2025-06-09 | 6.72 | $6.81 | 438400 |
| 2025-06-06 | 6.69 | $6.77 | 523000 |
| 2025-06-05 | 6.65 | $6.66 | 723700 |
| 2025-06-04 | 6.64 | $6.59 | 424900 |
| 2025-06-03 | 6.65 | $6.55 | 464000 |
| 2025-06-02 | 6.68 | $6.42 | 793000 |
| 2025-05-30 | 6.74 | $6.53 | 567900 |
| 2025-05-29 | 6.79 | $6.69 | 347500 |
| 2025-05-28 | 6.80 | $6.59 | 467000 |
| 2025-05-27 | 6.83 | $6.53 | 449800 |
| 2025-05-23 | 6.89 | $6.42 | 521000 |
| 2025-05-22 | 6.99 | $6.46 | 829900 |
| 2025-05-21 | 7.10 | $6.51 | 715200 |
| 2025-05-20 | 7.21 | $7.06 | 472900 |
| 2025-05-19 | 7.17 | $7.02 | 467800 |
| 2025-05-16 | 7.12 | $7.12 | 721300 |
| 2025-05-15 | 7.02 | $7.19 | 1.1M |
| 2025-05-14 | 6.87 | $6.99 | 1.4M |
| 2025-05-13 | 6.75 | $6.84 | 869000 |
| 2025-05-12 | 6.64 | $6.74 | 1.1M |
| 2025-05-09 | 6.53 | $6.51 | 662100 |
| 2025-05-08 | 6.47 | $6.58 | 663300 |
| 2025-05-07 | 6.38 | $6.55 | 777100 |
| 2025-05-06 | 6.26 | $6.44 | 702700 |
| 2025-05-05 | 6.16 | $6.60 | 652700 |
| 2025-05-02 | 5.98 | $6.65 | 1.5M |
| 2025-05-01 | 5.74 | $6.35 | 1.8M |
| 2025-04-30 | 5.55 | $5.87 | 939500 |
| 2025-04-29 | 5.47 | $5.87 | 789100 |
| 2025-04-28 | 5.38 | $5.75 | 855300 |
| 2025-04-25 | 5.31 | $5.64 | 618500 |
| 2025-04-24 | 5.26 | $5.59 | 512100 |
| 2025-04-23 | 5.22 | $5.55 | 588500 |
| 2025-04-22 | 5.19 | $5.56 | 590800 |
| 2025-04-21 | 5.16 | $5.34 | 573200 |
| 2025-04-17 | 5.19 | $5.43 | 511400 |
| 2025-04-16 | 5.22 | $5.33 | 642600 |
| 2025-04-15 | 5.29 | $5.44 | 827100 |
| 2025-04-14 | 5.34 | $5.45 | 871000 |
| 2025-04-11 | 5.41 | $5.33 | 786600 |
| 2025-04-10 | 5.55 | $5.32 | 903700 |
| 2025-04-09 | 5.72 | $5.66 | 2.0M |
| 2025-04-08 | 5.83 | $5.38 | 1.1M |
| 2025-04-07 | 6.05 | $5.49 | 1.5M |
| 2025-04-04 | 6.30 | $5.88 | 1.0M |
| 2025-04-03 | 6.48 | $6.35 | 846500 |
| 2025-04-02 | 6.54 | $6.48 | 439900 |
| 2025-04-01 | 6.59 | $6.49 | 663700 |
| 2025-03-31 | 6.64 | $6.49 | 974400 |
| 2025-03-28 | 6.70 | $6.50 | 600600 |
| 2025-03-27 | 6.77 | $6.65 | 342100 |
| 2025-03-26 | 6.81 | $6.66 | 456300 |
| 2025-03-25 | 6.85 | $6.75 | 434100 |
| 2025-03-24 | 6.88 | $6.80 | 416000 |
| 2025-03-21 | 6.89 | $6.79 | 2.2M |
| 2025-03-20 | 6.91 | $6.88 | 413500 |
| 2025-03-19 | 6.90 | $6.88 | 636500 |
| 2025-03-18 | 6.88 | $6.82 | 731100 |
| 2025-03-17 | 6.88 | $6.81 | 571600 |
| 2025-03-14 | 6.88 | $6.83 | 517800 |
| 2025-03-13 | 6.87 | $6.58 | 727500 |
| 2025-03-12 | 6.94 | $6.71 | 696900 |
| 2025-03-11 | 6.97 | $6.66 | 882500 |
| 2025-03-10 | 7.03 | $6.82 | 1.2M |
| 2025-03-07 | 7.04 | $7.01 | 809400 |
| 2025-03-06 | 6.99 | $6.83 | 702600 |
| 2025-03-05 | 6.99 | $6.89 | 665500 |
| 2025-03-04 | 6.95 | $6.76 | 915900 |
| 2025-03-03 | 6.95 | $6.86 | 769200 |
| 2025-02-28 | 6.91 | $7.01 | 677400 |
| 2025-02-27 | 6.81 | $6.95 | 717900 |
| 2025-02-26 | 6.70 | $7.03 | 1.0M |
| 2025-02-25 | 6.54 | $6.85 | 895700 |
| 2025-02-24 | 6.40 | $6.71 | 1.1M |
| 2025-02-21 | 6.27 | $6.46 | 1.3M |
| 2025-02-20 | 6.19 | $6.43 | 2.4M |
| 2025-02-19 | 6.10 | $5.99 | 980600 |
| 2025-02-18 | 6.13 | $6.06 | 562500 |
| 2025-02-14 | 6.14 | $6.15 | 351000 |
| 2025-02-13 | 6.12 | $6.09 | 373300 |
| 2025-02-12 | 6.12 | $6.04 | 546600 |
| 2025-02-11 | 6.13 | $6.18 | 393000 |
| 2025-02-10 | 6.11 | $6.17 | 470800 |
| 2025-02-07 | 6.07 | $6.12 | 392600 |
| 2025-02-06 | 6.05 | $6.17 | 502500 |
| 2025-02-05 | 6.01 | $6.05 | 407600 |
| 2025-02-04 | 5.99 | $6.04 | 353500 |
| 2025-02-03 | 5.97 | $5.99 | 659400 |
| 2025-01-31 | 5.97 | $6.03 | 651800 |
| 2025-01-30 | 5.95 | $6.04 | 422000 |
| 2025-01-29 | 5.92 | $5.92 | 475700 |
| 2025-01-28 | 5.93 | $5.99 | 505900 |
| 2025-01-27 | 5.92 | $6.05 | 588200 |
| 2025-01-24 | 5.88 | $5.92 | 513100 |
| 2025-01-23 | 5.88 | $5.91 | 637900 |
| 2025-01-22 | 5.89 | $5.95 | 575300 |
| 2025-01-21 | 5.88 | $6.00 | 430400 |
| 2025-01-17 | 5.86 | $5.97 | 434300 |
| 2025-01-16 | 5.84 | $5.93 | 458600 |
| 2025-01-15 | 5.84 | $5.88 | 488000 |
| 2025-01-14 | 5.85 | $5.82 | 469400 |
| 2025-01-13 | 5.88 | $5.71 | 730900 |
| 2025-01-10 | 5.96 | $5.73 | 1.1M |
| 2025-01-08 | 6.05 | $5.99 | 471400 |
| 2025-01-07 | 6.07 | $6.08 | 977300 |
| 2025-01-06 | 6.07 | $6.26 | 567200 |
| 2025-01-03 | 6.02 | $6.31 | 635900 |
| 2025-01-02 | 5.94 | $6.14 | 481700 |
| 2024-12-31 | 5.90 | $6.06 | 771000 |
| 2024-12-30 | 5.87 | $5.77 | 687700 |
| 2024-12-27 | 5.93 | $5.79 | 818200 |
| 2024-12-26 | 6.00 | $5.85 | 535800 |
| 2024-12-24 | 6.07 | $5.90 | 317600 |
| 2024-12-23 | 6.14 | $5.84 | 724200 |
| 2024-12-20 | 6.24 | $5.94 | 4.8M |
| 2024-12-19 | 6.33 | $5.88 | 1.1M |
| 2024-12-18 | 6.46 | $6.04 | 962800 |
| 2024-12-17 | 6.56 | $6.37 | 1.1M |
| 2024-12-16 | 6.58 | $6.52 | 527900 |
| 2024-12-13 | 6.55 | $6.51 | 436200 |
| 2024-12-12 | 6.52 | $6.44 | 514600 |
| 2024-12-11 | 6.49 | $6.48 | 613200 |
| 2024-12-10 | 6.45 | $6.55 | 606700 |
| 2024-12-09 | 6.37 | $6.57 | 1.5M |
| 2024-12-06 | 6.26 | $6.31 | 888600 |
| 2024-12-05 | 6.21 | $6.18 | 614200 |
| 2024-12-04 | 6.19 | $6.09 | 529200 |
| 2024-12-03 | 6.18 | $6.04 | 796600 |
| 2024-12-02 | 6.19 | $6.17 | 1.4M |
| 2024-11-29 | 6.16 | $6.14 | 526300 |
| 2024-11-27 | 6.13 | $6.22 | 743000 |
| 2024-11-26 | 6.07 | $6.01 | 682600 |
| 2024-11-25 | 6.05 | $6.14 | 1.1M |
| 2024-11-22 | 5.99 | $5.98 | 498500 |
| 2024-11-21 | 5.97 | $5.89 | 589000 |
| 2024-11-20 | 5.96 | $5.80 | 744900 |
| 2024-11-19 | 5.99 | $5.94 | 628900 |
| 2024-11-18 | 5.97 | $5.96 | 717300 |
| 2024-11-15 | 5.94 | $5.96 | 571400 |
| 2024-11-14 | 5.90 | $5.92 | 990100 |
| 2024-11-13 | 5.86 | $5.80 | 683900 |
| 2024-11-12 | 5.85 | $5.78 | 686200 |
| 2024-11-11 | 5.85 | $6.03 | 685300 |
| 2024-11-08 | 5.76 | $5.96 | 697000 |
| 2024-11-07 | 5.68 | $5.89 | 709500 |
| 2024-11-06 | 5.60 | $5.80 | 1.2M |
| 2024-11-05 | 5.53 | $5.71 | 940300 |
| 2024-11-04 | 5.48 | $5.68 | 1.3M |
| 2024-11-01 | 5.43 | $5.72 | 1.7M |
| 2024-10-31 | 5.35 | $5.77 | 1.6M |
| 2024-10-30 | 5.25 | $5.60 | 1.4M |
| 2024-10-29 | 5.18 | $5.44 | 1.1M |
| 2024-10-28 | 5.15 | $5.28 | 964700 |
| 2024-10-25 | 5.16 | $5.24 | 700200 |
| 2024-10-24 | 5.20 | $5.26 | 531600 |
| 2024-10-23 | 5.25 | $5.23 | 553400 |
| 2024-10-22 | 5.32 | $5.31 | 825300 |
| 2024-10-21 | 5.39 | $5.39 | 910200 |
| 2024-10-18 | 5.45 | $5.58 | 485600 |
| 2024-10-17 | 5.46 | $5.61 | 528300 |
| 2024-10-16 | 5.48 | $5.79 | 628500 |
| 2024-10-15 | 5.45 | $5.65 | 723900 |
| 2024-10-14 | 5.46 | $5.53 | 782000 |
| 2024-10-11 | 5.52 | $5.47 | 756000 |
| 2024-10-10 | 5.62 | $5.55 | 748700 |
| 2024-10-09 | 5.71 | $5.63 | 506400 |
| 2024-10-08 | 5.81 | $5.64 | 737500 |
| 2024-10-07 | 5.93 | $5.66 | 639500 |
| 2024-10-04 | 6.07 | $5.83 | 711500 |
| 2024-10-03 | 6.19 | $5.89 | 645800 |
| 2024-10-02 | 6.32 | $5.99 | 477600 |
| 2024-10-01 | 6.45 | $6.12 | 463700 |
| 2024-09-30 | 6.57 | $6.33 | 525700 |
| 2024-09-27 | 6.65 | $6.53 | 512000 |
| 2024-09-26 | 6.68 | $6.57 | 375200 |
| 2024-09-25 | 6.70 | $6.52 | 489100 |
| 2024-09-24 | 6.74 | $6.69 | 422800 |
| 2024-09-23 | 6.74 | $6.64 | 454900 |
| 2024-09-20 | 6.75 | $6.74 | 2.5M |
| 2024-09-19 | 6.73 | $6.85 | 518300 |
| 2024-09-18 | 6.67 | $6.84 | 468000 |
| 2024-09-17 | 6.60 | $6.76 | 440100 |
| 2024-09-16 | 6.53 | $6.75 | 510500 |
| 2024-09-13 | 6.46 | $6.61 | 316100 |
| 2024-09-12 | 6.41 | $6.48 | 326800 |
| 2024-09-11 | 6.39 | $6.34 | 335000 |
| 2024-09-10 | 6.41 | $6.32 | 440900 |
| 2024-09-09 | 6.45 | $6.33 | 415200 |
| 2024-09-06 | 6.49 | $6.38 | 235100 |
| 2024-09-05 | 6.52 | $6.41 | 321500 |
| 2024-09-04 | 6.55 | $6.30 | 373800 |
| 2024-09-03 | 6.62 | $6.45 | 368800 |
| 2024-08-30 | 6.65 | $6.67 | 234600 |
| 2024-08-29 | 6.63 | $6.66 | 338700 |
| 2024-08-28 | 6.59 | $6.62 | 358600 |
| 2024-08-27 | 6.57 | $6.63 | 257700 |
| 2024-08-26 | 6.53 | $6.70 | 489900 |
| 2024-08-23 | 6.46 | $6.65 | 518100 |
| 2024-08-22 | 6.38 | $6.50 | 429200 |
| 2024-08-21 | 6.34 | $6.44 | 307100 |
| 2024-08-20 | 6.31 | $6.39 | 268200 |
| 2024-08-19 | 6.29 | $6.46 | 292700 |
| 2024-08-16 | 6.25 | $6.40 | 316000 |
| 2024-08-15 | 6.21 | $6.36 | 375700 |
| 2024-08-14 | 6.18 | $6.23 | 237600 |
| 2024-08-13 | 6.19 | $6.17 | 340100 |
| 2024-08-12 | 6.21 | $6.12 | 308100 |
| 2024-08-09 | 6.26 | $6.28 | 286600 |
| 2024-08-08 | 6.27 | $6.33 | 346400 |
| 2024-08-07 | 6.26 | $6.24 | 437000 |
| 2024-08-06 | 6.29 | $6.11 | 600900 |
| 2024-08-05 | 6.36 | $5.85 | 902500 |
| 2024-08-02 | 6.53 | $6.17 | 686100 |
| 2024-08-01 | 6.63 | $6.35 | 774100 |
| 2024-07-31 | 6.70 | $6.48 | 551000 |
| 2024-07-30 | 6.73 | $6.60 | 354700 |
| 2024-07-29 | 6.74 | $6.54 | 523100 |
| 2024-07-26 | 6.76 | $6.68 | 586800 |
| 2024-07-25 | 6.74 | $6.52 | 425800 |
| 2024-07-24 | 6.77 | $6.46 | 503000 |
| 2024-07-23 | 6.81 | $6.76 | 440200 |
| 2024-07-22 | 6.76 | $6.70 | 323700 |
| 2024-07-19 | 6.72 | $6.64 | 415300 |
| 2024-07-18 | 6.68 | $6.70 | 451500 |
| 2024-07-17 | 6.62 | $6.85 | 504900 |
| 2024-07-16 | 6.48 | $6.80 | 662700 |
| 2024-07-15 | 6.34 | $6.55 | 475200 |
| 2024-07-12 | 6.23 | $6.49 | 509200 |
| 2024-07-11 | 6.12 | $6.43 | 670000 |
| 2024-07-10 | 6.00 | $6.13 | 390400 |
| 2024-07-09 | 5.96 | $5.99 | 349200 |
| 2024-07-08 | 5.95 | $5.95 | 443300 |
| 2024-07-05 | 5.94 | $5.89 | 496200 |
| 2024-07-03 | 5.96 | $5.95 | 275700 |
| 2024-07-02 | 5.96 | $5.91 | 515100 |
| 2024-07-01 | 5.98 | $5.73 | 748100 |
| 2024-06-28 | 6.06 | $5.84 | 1.3M |
| 2024-06-27 | 6.12 | $5.91 | 933900 |
| 2024-06-26 | 6.16 | $6.11 | 733400 |
| 2024-06-25 | 6.16 | $6.18 | 319900 |
| 2024-06-24 | 6.13 | $6.23 | 468200 |
| 2024-06-21 | 6.08 | $6.24 | 2.4M |
| 2024-06-20 | 6.01 | $6.11 | 866700 |
| 2024-06-18 | 5.97 | $6.03 | 448500 |
| 2024-06-17 | 5.95 | $6.05 | 794600 |
| 2024-06-14 | 5.91 | $6.04 | 534800 |
| 2024-06-13 | 5.88 | $6.04 | 449200 |
| 2024-06-12 | 5.83 | $5.96 | 678000 |
| 2024-06-11 | 5.81 | $5.84 | 542900 |
| 2024-06-10 | 5.81 | $5.85 | 520800 |
| 2024-06-07 | 5.82 | $5.82 | 477800 |
| 2024-06-06 | 5.85 | $5.91 | 469200 |
| 2024-06-05 | 5.85 | $6.01 | 591800 |
| 2024-06-04 | 5.82 | $5.96 | 378300 |
| 2024-06-03 | 5.81 | $6.00 | 520100 |
| 2024-05-31 | 5.78 | $5.95 | 910300 |
| 2024-05-30 | 5.77 | $5.87 | 874800 |
| 2024-05-29 | 5.79 | $5.69 | 857300 |
| 2024-05-28 | 5.86 | $5.90 | 681900 |
| 2024-05-24 | 5.90 | $5.90 | 791100 |
| 2024-05-23 | 5.94 | $5.77 | 867400 |
| 2024-05-22 | 6.04 | $6.10 | 502400 |
| 2024-05-21 | 6.06 | $6.10 | 489000 |
| 2024-05-20 | 6.09 | $6.17 | 332700 |
| 2024-05-17 | 6.11 | $6.27 | 430600 |
| 2024-05-16 | 6.10 | $6.33 | 393600 |
| 2024-05-15 | 6.07 | $6.27 | 433600 |
| 2024-05-14 | 6.06 | $6.23 | 584900 |
| 2024-05-13 | 6.07 | $6.14 | 606900 |
| 2024-05-10 | 6.11 | $6.15 | 516700 |
| 2024-05-09 | 6.17 | $6.18 | 639000 |
| 2024-05-08 | 6.23 | $6.02 | 819800 |
| 2024-05-07 | 6.36 | $6.15 | 889000 |
| 2024-05-06 | 6.48 | $6.15 | 1.0M |
| 2024-05-03 | 6.63 | $6.21 | 1.4M |
| 2024-05-02 | 6.79 | $6.27 | 2.4M |
| 2024-05-01 | 6.98 | $7.02 | 488300 |
| 2024-04-30 | 6.96 | $6.85 | 467000 |
| 2024-04-29 | 7.00 | $6.98 | 471600 |
| 2024-04-26 | 7.01 | $7.04 | 323000 |
| 2024-04-25 | 7.00 | $6.97 | 679900 |
| 2024-04-24 | 7.01 | $7.10 | 519900 |
| 2024-04-23 | 6.99 | $7.20 | 586900 |
| 2024-04-22 | 6.92 | $7.06 | 476300 |
| 2024-04-19 | 6.89 | $6.96 | 1.0M |
| 2024-04-18 | 6.88 | $6.82 | 565200 |
| 2024-04-17 | 6.92 | $6.82 | 518400 |
| 2024-04-16 | 6.97 | $6.73 | 875600 |
| 2024-04-15 | 7.05 | $6.87 | 676000 |
| 2024-04-12 | 7.12 | $6.98 | 635800 |
| 2024-04-11 | 7.16 | $7.07 | 764400 |
| 2024-04-10 | 7.18 | $6.95 | 795600 |
| 2024-04-09 | 7.25 | $7.33 | 293700 |
| 2024-04-08 | 7.21 | $7.24 | 463700 |
| 2024-04-05 | 7.18 | $7.13 | 557200 |
| 2024-04-04 | 7.19 | $7.20 | 560100 |
| 2024-04-03 | 7.18 | $7.24 | 435500 |
| 2024-04-02 | 7.15 | $7.16 | 702100 |
| 2024-04-01 | 7.14 | $7.26 | 647200 |
| 2024-03-28 | 7.10 | $7.20 | 495400 |
| 2024-03-27 | 7.07 | $7.13 | 525700 |
| 2024-03-26 | 7.06 | $6.88 | 437700 |
| 2024-03-25 | 7.12 | $6.99 | 530700 |
| 2024-03-22 | 7.17 | $6.95 | 744100 |
| 2024-03-21 | 7.23 | $7.33 | 1.0M |
| 2024-03-20 | 7.20 | $7.31 | 767700 |
| 2024-03-19 | 7.16 | $7.18 | 539200 |
| 2024-03-18 | 7.15 | $7.16 | 570600 |
| 2024-03-15 | 7.15 | $7.21 | 1.7M |
| 2024-03-14 | 7.13 | $7.10 | 649400 |
| 2024-03-13 | 7.15 | $7.32 | 586500 |
| 2024-03-12 | 7.10 | $7.27 | 425800 |
| 2024-03-11 | 7.06 | $7.27 | 412400 |
| 2024-03-08 | 7.01 | $7.21 | 448400 |
| 2024-03-07 | 6.98 | $7.17 | 424200 |
| 2024-03-06 | 6.95 | $7.05 | 541900 |
| 2024-03-05 | 6.96 | $6.98 | 536400 |
| 2024-03-04 | 7.00 | $7.03 | 667300 |
| 2024-03-01 | 7.03 | $7.13 | 431100 |
| 2024-02-29 | 7.05 | $7.21 | 813000 |
| 2024-02-28 | 7.04 | $6.99 | 439800 |
| 2024-02-27 | 7.11 | $7.11 | 641600 |
| 2024-02-26 | 7.16 | $7.10 | 631200 |
| 2024-02-23 | 7.23 | $7.34 | 814800 |
| 2024-02-22 | 7.24 | $7.23 | 947100 |
| 2024-02-21 | 7.29 | $7.39 | 579700 |
| 2024-02-20 | 7.30 | $7.51 | 433100 |
| 2024-02-16 | 7.29 | $7.59 | 462600 |
| 2024-02-15 | 7.25 | $7.53 | 872200 |
| 2024-02-14 | 7.23 | $7.14 | 671300 |
| 2024-02-13 | 7.33 | $7.18 | 716600 |
| 2024-02-12 | 7.44 | $7.66 | 463800 |
| 2024-02-09 | 7.44 | $7.54 | 599100 |
| 2024-02-08 | 7.47 | $7.38 | 561200 |
| 2024-02-07 | 7.57 | $7.35 | 954200 |
| 2024-02-06 | 7.71 | $7.56 | 525900 |
| 2024-02-05 | 7.81 | $7.54 | 839100 |
| 2024-02-02 | 7.95 | $7.71 | 644400 |
| 2024-02-01 | 8.07 | $7.97 | 657300 |
| 2024-01-31 | 8.13 | $7.84 | 572200 |
| 2024-01-30 | 8.24 | $8.18 | 484800 |
| 2024-01-29 | 8.28 | $8.47 | 487100 |
| 2024-01-26 | 8.23 | $8.38 | 421700 |
| 2024-01-25 | 8.21 | $8.40 | 389200 |
| 2024-01-24 | 8.17 | $8.23 | 431800 |
| 2024-01-23 | 8.18 | $8.34 | 365900 |
| 2024-01-22 | 8.16 | $8.30 | 497100 |
| 2024-01-19 | 8.16 | $8.31 | 503600 |
| 2024-01-18 | 8.15 | $8.15 | 505500 |
| 2024-01-17 | 8.19 | $8.07 | 411400 |
| 2024-01-16 | 8.27 | $8.27 | 492600 |
| 2024-01-12 | 8.30 | $8.45 | 440500 |
| 2024-01-11 | 8.29 | $8.35 | 385000 |
| 2024-01-10 | 8.31 | $8.46 | 477300 |
| 2024-01-09 | 8.31 | $8.43 | 346100 |
| 2024-01-08 | 8.31 | $8.47 | 453100 |
| 2024-01-05 | 8.30 | $8.25 | 369100 |
| 2024-01-04 | 8.37 | $8.19 | 524300 |
| 2024-01-03 | 8.47 | $8.16 | 570000 |
| 2024-01-02 | 8.60 | $8.34 | 675400 |
| 2023-12-29 | 8.71 | $8.53 | 891600 |
| 2023-12-28 | 8.78 | $8.69 | 707600 |
| 2023-12-27 | 8.82 | $8.73 | 619000 |
| 2023-12-26 | 8.85 | $8.70 | 684000 |
| 2023-12-22 | 8.90 | $8.63 | 1.1M |
| 2023-12-21 | 8.98 | $8.86 | 795900 |
| 2023-12-20 | 9.00 | $8.71 | 1.0M |
| 2023-12-19 | 9.08 | $8.93 | 1.0M |
| 2023-12-18 | 9.09 | $8.66 | 935400 |
| 2023-12-15 | 9.20 | $8.53 | 8.3M |
| 2023-12-14 | 9.36 | $9.58 | 1.3M |
| 2023-12-13 | 9.22 | $9.37 | 1.1M |
| 2023-12-12 | 9.12 | $8.93 | 543700 |
| 2023-12-11 | 9.12 | $8.80 | 774000 |
| 2023-12-08 | 9.17 | $8.94 | 534000 |
| 2023-12-07 | 9.17 | $8.94 | 511400 |
| 2023-12-06 | 9.17 | $8.95 | 577700 |
| 2023-12-05 | 9.17 | $9.11 | 372800 |
| 2023-12-04 | 9.10 | $9.20 | 481900 |
| 2023-12-01 | 8.99 | $9.16 | 866200 |
| 2023-11-30 | 8.85 | $8.79 | 519000 |
| 2023-11-29 | 8.81 | $8.86 | 601700 |
| 2023-11-28 | 8.72 | $8.65 | 543200 |
| 2023-11-27 | 8.68 | $8.64 | 474100 |
| 2023-11-24 | 8.63 | $8.60 | 137000 |
| 2023-11-22 | 8.58 | $8.63 | 373200 |
| 2023-11-21 | 8.50 | $8.59 | 482700 |
| 2023-11-20 | 8.42 | $8.63 | 642700 |
| 2023-11-17 | 8.30 | $8.57 | 997300 |
| 2023-11-16 | 8.18 | $8.38 | 653600 |
| 2023-11-15 | 8.08 | $8.45 | 741500 |
| 2023-11-14 | 7.95 | $8.32 | 774100 |
| 2023-11-13 | 7.82 | $7.80 | 364300 |
| 2023-11-10 | 7.83 | $7.93 | 577100 |
| 2023-11-09 | 7.81 | $7.83 | 420100 |
| 2023-11-08 | 7.81 | $7.98 | 318800 |
| 2023-11-07 | 7.77 | $7.99 | 469500 |
| 2023-11-06 | 7.72 | $7.90 | 701200 |
| 2023-11-03 | 7.69 | $8.00 | 812800 |
| 2023-11-02 | 7.63 | $7.83 | 1.2M |
| 2023-11-01 | 7.60 | $7.93 | 710000 |
| 2023-10-31 | 7.55 | $7.79 | 663200 |
| 2023-10-30 | 7.54 | $7.70 | 753800 |
| 2023-10-27 | 7.55 | $7.58 | 702500 |
| 2023-10-26 | 7.61 | $7.58 | 597800 |
| 2023-10-25 | 7.70 | $7.40 | 757300 |
| 2023-10-24 | 7.86 | $7.70 | 568900 |
| 2023-10-23 | 7.96 | $7.70 | 594000 |
| 2023-10-20 | 8.10 | $7.81 | 676000 |
| 2023-10-19 | 8.23 | $7.89 | 1.1M |
| 2023-10-18 | 8.37 | $8.24 | 433100 |
| 2023-10-17 | 8.43 | $8.51 | 507100 |
| 2023-10-16 | 8.42 | $8.60 | 581500 |
| 2023-10-13 | 8.38 | $8.43 | 613900 |
| 2023-10-12 | 8.39 | $8.60 | 319500 |
| 2023-10-11 | 8.35 | $8.76 | 375400 |
| 2023-10-10 | 8.26 | $8.61 | 583200 |
| 2023-10-09 | 8.19 | $8.57 | 495300 |
| 2023-10-06 | 8.13 | $8.32 | 755300 |
| 2023-10-05 | 8.14 | $8.23 | 555300 |
| 2023-10-04 | 8.19 | $8.14 | 699300 |
| 2023-10-03 | 8.28 | $8.15 | 875500 |
| 2023-10-02 | 8.40 | $8.33 | 904000 |
| 2023-09-29 | 8.48 | $8.49 | 680400 |
| 2023-09-28 | 8.54 | $8.44 | 591900 |
| 2023-09-27 | 8.63 | $8.34 | 523000 |
| 2023-09-26 | 8.78 | $8.40 | 851500 |
| 2023-09-25 | 8.95 | $8.63 | 836900 |
| 2023-09-22 | 9.08 | $8.72 | 650600 |
| 2023-09-21 | 9.21 | $8.46 | 1.2M |
| 2023-09-20 | 9.45 | $9.05 | 1.2M |
| 2023-09-19 | 9.56 | $9.59 | 888900 |
| 2023-09-18 | 9.52 | $9.59 | 871500 |
| 2023-09-15 | 9.47 | $9.61 | 1.8M |
| 2023-09-14 | 9.40 | $9.55 | 604800 |
| 2023-09-13 | 9.33 | $9.39 | 711100 |
| 2023-09-12 | 9.30 | $9.32 | 530800 |
| 2023-09-11 | 9.29 | $9.25 | 425600 |
| 2023-09-08 | 9.29 | $9.21 | 658700 |
| 2023-09-07 | 9.31 | $9.20 | 680900 |
| 2023-09-06 | 9.33 | $9.22 | 488800 |
| 2023-09-05 | 9.36 | $9.30 | 622800 |
| 2023-09-01 | 9.36 | $9.57 | 344700 |
| 2023-08-31 | 9.28 | $9.52 | 494600 |
| 2023-08-30 | 9.20 | $9.56 | 604600 |
| 2023-08-29 | 9.09 | $9.57 | 571700 |
| 2023-08-28 | 8.95 | $9.46 | 632600 |
| 2023-08-25 | 8.82 | $9.15 | 616400 |
| 2023-08-24 | 8.76 | $9.08 | 488700 |
| 2023-08-23 | 8.72 | $9.09 | 519100 |
| 2023-08-22 | 8.68 | $8.90 | 387300 |
| 2023-08-21 | 8.69 | $8.90 | 538900 |
| 2023-08-18 | 8.70 | $8.85 | 664300 |
| 2023-08-17 | 8.75 | $8.85 | 475300 |
| 2023-08-16 | 8.81 | $8.89 | 498900 |
| 2023-08-15 | 8.87 | $8.95 | 692300 |
| 2023-08-14 | 8.94 | $8.95 | 560800 |
| 2023-08-11 | 9.03 | $9.05 | 425300 |
| 2023-08-10 | 9.11 | $9.05 | 607400 |
| 2023-08-09 | 9.22 | $9.02 | 644200 |
| 2023-08-08 | 9.37 | $9.05 | 631000 |
| 2023-08-07 | 9.54 | $9.08 | 884800 |
| 2023-08-04 | 9.74 | $9.17 | 540200 |
| 2023-08-03 | 9.97 | $9.07 | 1.5M |
| 2023-08-02 | 10.27 | $10.04 | 462400 |
| 2023-08-01 | 10.33 | $10.07 | 471700 |
| 2023-07-31 | 10.40 | $10.15 | 675700 |
| 2023-07-28 | 10.45 | $10.34 | 440100 |
| 2023-07-27 | 10.46 | $10.30 | 819900 |
| 2023-07-26 | 10.47 | $10.49 | 456900 |
| 2023-07-25 | 10.42 | $10.44 | 325500 |
| 2023-07-24 | 10.38 | $10.39 | 489200 |
| 2023-07-21 | 10.34 | $10.34 | 388100 |
| 2023-07-20 | 10.30 | $10.33 | 533100 |
| 2023-07-19 | 10.26 | $10.43 | 420200 |
| 2023-07-18 | 10.17 | $10.31 | 476700 |
| 2023-07-17 | 10.10 | $10.21 | 414500 |
| 2023-07-14 | 10.04 | $10.19 | 413000 |
| 2023-07-13 | 9.98 | $10.18 | 466600 |
| 2023-07-12 | 9.91 | $10.15 | 654000 |
| 2023-07-11 | 9.83 | $10.00 | 345000 |
| 2023-07-10 | 9.78 | $9.95 | 511000 |
| 2023-07-07 | 9.74 | $9.68 | 440000 |
| 2023-07-06 | 9.78 | $9.53 | 623200 |
| 2023-07-05 | 9.87 | $9.76 | 455100 |
| 2023-07-03 | 9.90 | $9.93 | 253500 |
| 2023-06-30 | 9.90 | $9.92 | 570400 |
| 2023-06-29 | 9.89 | $9.93 | 384100 |
| 2023-06-28 | 9.88 | $9.95 | 383600 |
| 2023-06-27 | 9.86 | $9.91 | 482700 |
| 2023-06-26 | 9.86 | $9.77 | 424800 |
| 2023-06-23 | 9.89 | $9.65 | 1.1M |
| 2023-06-22 | 9.97 | $9.85 | 482000 |
| 2023-06-21 | 10.00 | $9.91 | 519000 |
| 2023-06-20 | 10.02 | $9.83 | 514100 |
| 2023-06-16 | 10.07 | $9.94 | 2.1M |
| 2023-06-15 | 10.10 | $9.98 | 700100 |
| 2023-06-14 | 10.11 | $10.12 | 879500 |
| 2023-06-13 | 10.09 | $10.10 | 911900 |
| 2023-06-12 | 10.06 | $10.04 | 639600 |
| 2023-06-09 | 10.05 | $9.96 | 437500 |
| 2023-06-08 | 10.05 | $10.05 | 597200 |
| 2023-06-07 | 10.03 | $9.94 | 1.3M |
| 2023-06-06 | 10.03 | $10.21 | 641300 |
| 2023-06-05 | 9.95 | $10.11 | 693100 |
| 2023-06-02 | 9.88 | $10.27 | 890300 |
| 2023-06-01 | 9.74 | $9.95 | 540900 |
| 2023-05-31 | 9.68 | $9.77 | 602800 |
| 2023-05-30 | 9.66 | $9.76 | 554100 |
| 2023-05-26 | 9.64 | $9.61 | 465700 |
| 2023-05-25 | 9.67 | $9.30 | 559000 |
| 2023-05-24 | 9.80 | $9.67 | 619700 |
| 2023-05-23 | 9.84 | $9.94 | 534200 |
| 2023-05-22 | 9.81 | $9.96 | 439100 |
| 2023-05-19 | 9.76 | $9.81 | 312100 |
| 2023-05-18 | 9.75 | $9.94 | 458000 |
| 2023-05-17 | 9.69 | $9.78 | 535200 |
| 2023-05-16 | 9.68 | $9.57 | 436500 |
| 2023-05-15 | 9.73 | $9.73 | 566800 |
| 2023-05-12 | 9.74 | $9.72 | 517700 |
| 2023-05-11 | 9.76 | $9.74 | 514800 |
| 2023-05-10 | 9.78 | $9.75 | 825900 |
| 2023-05-09 | 9.80 | $9.70 | 561500 |
| 2023-05-08 | 9.85 | $9.87 | 614100 |
| 2023-05-05 | 9.84 | $9.76 | 699700 |
| 2023-05-04 | 9.88 | $9.54 | 792700 |
| 2023-05-03 | 9.99 | $9.60 | 585500 |
| 2023-05-02 | 10.10 | $9.56 | 730600 |
| 2023-05-01 | 10.25 | $10.01 | 433700 |
| 2023-04-28 | 10.29 | $10.28 | 637500 |
| 2023-04-27 | 10.25 | $10.16 | 618300 |
| 2023-04-26 | 10.24 | $9.97 | 770500 |
| 2023-04-25 | 10.28 | $10.04 | 429900 |
| 2023-04-24 | 10.31 | $10.20 | 488800 |
| 2023-04-21 | 10.29 | $10.21 | 375600 |
| 2023-04-20 | 10.26 | $10.15 | 411200 |
| 2023-04-19 | 10.23 | $10.14 | 454800 |
| 2023-04-18 | 10.21 | $9.89 | 533200 |
| 2023-04-17 | 10.25 | $10.17 | 701600 |
| 2023-04-14 | 10.21 | $9.98 | 607400 |
| 2023-04-13 | 10.22 | $10.13 | 487300 |
| 2023-04-12 | 10.17 | $10.14 | 474300 |
| 2023-04-11 | 10.12 | $10.22 | 445600 |
| 2023-04-10 | 10.02 | $10.17 | 855500 |
| 2023-04-06 | 9.91 | $10.17 | 335300 |
| 2023-04-05 | 9.78 | $10.15 | 429000 |
| 2023-04-04 | 9.63 | $10.04 | 524400 |
| 2023-04-03 | 9.48 | $9.95 | 526400 |
| 2023-03-31 | 9.33 | $9.96 | 761900 |
| 2023-03-30 | 9.14 | $9.72 | 460400 |
| 2023-03-29 | 8.99 | $9.65 | 547800 |
| 2023-03-28 | 8.84 | $9.45 | 501000 |
| 2023-03-27 | 8.73 | $9.38 | 565700 |
| 2023-03-24 | 8.62 | $9.18 | 824300 |
| 2023-03-23 | 8.56 | $8.69 | 693700 |
| 2023-03-22 | 8.66 | $8.88 | 904100 |
| 2023-03-21 | 8.72 | $9.11 | 819000 |
| 2023-03-20 | 8.74 | $9.08 | 971900 |
| 2023-03-17 | 8.79 | $8.94 | 3.1M |
| 2023-03-16 | 8.90 | $9.74 | 1.6M |
| 2023-03-15 | 8.80 | $9.15 | 1.5M |
| 2023-03-14 | 8.87 | $9.29 | 1.2M |
| 2023-03-13 | 8.93 | $8.95 | 1.8M |
| 2023-03-10 | 9.13 | $8.83 | 1.7M |
| 2023-03-09 | 9.42 | $9.17 | 1.9M |
| 2023-03-08 | 9.68 | $9.60 | 845050 |
| 2023-03-07 | 9.87 | $9.80 | 442100 |
| 2023-03-06 | 10.05 | $10.00 | 506375 |
| 2023-03-03 | 10.22 | $10.16 | 465900 |
| 2023-03-02 | 10.39 | $10.08 | 757550 |
| 2023-03-01 | 10.62 | $10.32 | 615950 |
| 2023-02-28 | 10.84 | $10.68 | 661925 |
| 2023-02-27 | 10.99 | $10.64 | 521200 |
| 2023-02-24 | 11.20 | $10.52 | 1.1M |
| 2023-02-23 | 11.50 | $10.92 | 1.2M |
| 2023-02-22 | 11.74 | $11.40 | 624725 |
| 2023-02-21 | 11.88 | $11.48 | 449525 |
| 2023-02-17 | 12.03 | $12.00 | 311125 |
| 2023-02-16 | 12.04 | $11.88 | 253250 |
| 2023-02-15 | 12.09 | $11.96 | 244425 |
| 2023-02-14 | 12.13 | $11.80 | 307150 |
| 2023-02-13 | 12.23 | $12.04 | 219850 |
| 2023-02-10 | 12.27 | $11.84 | 258725 |
| 2023-02-09 | 12.38 | $11.76 | 536200 |
| 2023-02-08 | 12.54 | $12.04 | 311175 |
| 2023-02-07 | 12.63 | $12.24 | 421500 |
| 2023-02-06 | 12.68 | $12.20 | 420425 |
| 2023-02-03 | 12.74 | $12.64 | 570975 |
| 2023-02-02 | 12.67 | $12.76 | 706350 |
| 2023-02-01 | 12.53 | $12.68 | 652125 |
| 2023-01-31 | 12.39 | $12.48 | 503425 |
| 2023-01-30 | 12.27 | $12.16 | 451750 |
| 2023-01-27 | 12.22 | $12.36 | 506400 |
| 2023-01-26 | 12.09 | $12.20 | 665600 |
| 2023-01-25 | 11.98 | $12.08 | 431975 |
| 2023-01-24 | 11.88 | $12.00 | 395325 |
| 2023-01-23 | 11.77 | $11.96 | 378775 |
| 2023-01-20 | 11.65 | $11.88 | 328125 |
| 2023-01-19 | 11.52 | $11.68 | 356575 |
| 2023-01-18 | 11.42 | $11.72 | 336425 |
| 2023-01-17 | 11.29 | $11.76 | 288350 |
| 2023-01-13 | 11.12 | $11.72 | 366150 |
| 2023-01-12 | 10.92 | $11.52 | 488875 |
| 2023-01-11 | 10.74 | $11.40 | 458425 |
| 2023-01-10 | 10.56 | $10.88 | 303425 |
| 2023-01-09 | 10.51 | $10.76 | 617250 |
| 2023-01-06 | 10.49 | $10.72 | 428925 |
| 2023-01-05 | 10.48 | $10.64 | 269300 |
| 2023-01-04 | 10.50 | $10.72 | 516000 |
| 2023-01-03 | 10.51 | $10.52 | 572550 |
| 2022-12-30 | 10.58 | $10.24 | 803600 |
| 2022-12-29 | 10.77 | $10.40 | 852750 |
| 2022-12-28 | 10.94 | $10.28 | 1.1M |
| 2022-12-27 | 11.19 | $10.84 | 616850 |
| 2022-12-23 | 11.33 | $10.88 | 804775 |
| 2022-12-22 | 11.48 | $11.28 | 679700 |
| 2022-12-21 | 11.53 | $11.44 | 677275 |
| 2022-12-20 | 11.54 | $11.24 | 1.0M |
| 2022-12-19 | 11.62 | $11.36 | 946475 |
| 2022-12-16 | 11.67 | $11.32 | 2.6M |
| 2022-12-15 | 11.74 | $11.60 | 799775 |
| 2022-12-14 | 11.73 | $11.76 | 769250 |
| 2022-12-13 | 11.67 | $11.76 | 856850 |
| 2022-12-12 | 11.59 | $11.48 | 537825 |
| 2022-12-09 | 11.58 | $11.44 | 511150 |
| 2022-12-08 | 11.57 | $11.56 | 479900 |
| 2022-12-07 | 11.52 | $11.52 | 664275 |
| 2022-12-06 | 11.47 | $11.28 | 744900 |
| 2022-12-05 | 11.47 | $11.36 | 635225 |
| 2022-12-02 | 11.45 | $11.60 | 428525 |
| 2022-12-01 | 11.34 | $11.52 | 549650 |
| 2022-11-30 | 11.22 | $11.24 | 682550 |
| 2022-11-29 | 11.17 | $11.00 | 369325 |
| 2022-11-28 | 11.18 | $10.88 | 425075 |
| 2022-11-25 | 11.22 | $11.08 | 146450 |
| 2022-11-23 | 11.21 | $11.04 | 354175 |
| 2022-11-22 | 11.20 | $11.08 | 281375 |
| 2022-11-21 | 11.17 | $10.96 | 378575 |
| 2022-11-18 | 11.17 | $11.00 | 385550 |
| 2022-11-17 | 11.15 | $10.84 | 531750 |
| 2022-11-16 | 11.17 | $11.00 | 334700 |
| 2022-11-15 | 11.14 | $11.20 | 430850 |
| 2022-11-14 | 11.03 | $10.96 | 514100 |
| 2022-11-11 | 10.97 | $11.12 | 714725 |
| 2022-11-10 | 10.84 | $11.08 | 697950 |
| 2022-11-09 | 10.69 | $10.36 | 619475 |
| 2022-11-08 | 10.73 | $10.48 | 537125 |
| 2022-11-07 | 10.73 | $10.64 | 742800 |
| 2022-11-04 | 10.68 | $10.60 | 1.2M |
| 2022-11-03 | 10.63 | $10.24 | 744575 |
| 2022-11-02 | 10.68 | $10.40 | 798575 |
| 2022-11-01 | 10.68 | $10.60 | 1.0M |
| 2022-10-31 | 10.62 | $10.76 | 776425 |
| 2022-10-28 | 10.48 | $10.92 | 924075 |
| 2022-10-27 | 10.26 | $10.64 | 936375 |
| 2022-10-26 | 10.08 | $10.48 | 1.3M |
| 2022-10-25 | 9.91 | $10.48 | 973700 |
| 2022-10-24 | 9.70 | $9.80 | 583675 |
| 2022-10-21 | 9.66 | $9.72 | 738425 |
| 2022-10-20 | 9.64 | $9.68 | 492575 |
| 2022-10-19 | 9.62 | $9.84 | 560350 |
| 2022-10-18 | 9.56 | $10.00 | 1.1M |
| 2022-10-17 | 9.43 | $9.84 | 1.2M |
| 2022-10-14 | 9.33 | $9.64 | 934925 |
| 2022-10-13 | 9.28 | $10.00 | 1.4M |
| 2022-10-12 | 9.11 | $9.68 | 1.1M |
| 2022-10-11 | 9.01 | $9.76 | 1.4M |
| 2022-10-10 | 8.86 | $8.92 | 1.1M |
| 2022-10-07 | 8.97 | $9.12 | 1.5M |
| 2022-10-06 | 9.04 | $9.32 | 1.9M |
| 2022-10-05 | 9.07 | $9.60 | 1.5M |
| 2022-10-04 | 9.04 | $10.04 | 1.4M |
| 2022-10-03 | 8.87 | $8.88 | 2.3M |
| 2022-09-30 | 9.04 | $9.36 | 2.0M |
| 2022-09-29 | 9.11 | $8.96 | 1.9M |
| 2022-09-28 | 9.33 | $9.20 | 1.0M |
| 2022-09-27 | 9.54 | $8.84 | 1.8M |
| 2022-09-26 | 9.92 | $8.68 | 2.6M |
| 2022-09-23 | 10.44 | $9.48 | 1.6M |
| 2022-09-22 | 10.83 | $10.48 | 1.3M |
| 2022-09-21 | 10.99 | $10.88 | 1.0M |
| 2022-09-20 | 11.06 | $11.08 | 888550 |
| 2022-09-19 | 11.09 | $11.28 | 700525 |
| 2022-09-16 | 11.06 | $11.28 | 1.5M |
| 2022-09-15 | 11.03 | $11.12 | 852000 |
| 2022-09-14 | 11.05 | $11.28 | 823275 |
| 2022-09-13 | 11.02 | $11.08 | 1.0M |
| 2022-09-12 | 11.06 | $11.48 | 535675 |
| 2022-09-09 | 10.98 | $11.40 | 445575 |
| 2022-09-08 | 10.91 | $11.08 | 510425 |
| 2022-09-07 | 10.94 | $11.08 | 750000 |
| 2022-09-06 | 10.98 | $10.72 | 1.2M |
| 2022-09-02 | 11.14 | $11.04 | 733150 |
| 2022-09-01 | 11.25 | $10.96 | 676825 |
| 2022-08-31 | 11.41 | $11.20 | 519100 |
| 2022-08-30 | 11.52 | $11.24 | 358200 |
| 2022-08-29 | 11.66 | $11.52 | 320625 |
| 2022-08-26 | 11.74 | $11.60 | 388925 |
| 2022-08-25 | 11.81 | $11.84 | 387150 |
| 2022-08-24 | 11.82 | $11.60 | 515675 |
| 2022-08-23 | 11.91 | $11.60 | 456250 |
| 2022-08-22 | 12.02 | $11.44 | 524325 |
| 2022-08-19 | 12.20 | $11.76 | 1.6M |
| 2022-08-18 | 12.33 | $12.08 | 586500 |
| 2022-08-17 | 12.37 | $12.20 | 600975 |
| 2022-08-16 | 12.38 | $12.36 | 454875 |
| 2022-08-15 | 12.34 | $12.24 | 436700 |
| 2022-08-12 | 12.33 | $12.24 | 496025 |
| 2022-08-11 | 12.31 | $12.08 | 518875 |
| 2022-08-10 | 12.33 | $12.12 | 665125 |
| 2022-08-09 | 12.33 | $11.84 | 535000 |
| 2022-08-08 | 12.43 | $12.08 | 529000 |
| 2022-08-05 | 12.46 | $11.84 | 763075 |
| 2022-08-04 | 12.57 | $11.96 | 960700 |
| 2022-08-03 | 12.66 | $12.48 | 623475 |
| 2022-08-02 | 12.60 | $12.44 | 623850 |
| 2022-08-01 | 12.52 | $12.76 | 564650 |
| 2022-07-29 | 12.32 | $12.56 | 900875 |
| 2022-07-28 | 12.13 | $12.68 | 693775 |
| 2022-07-27 | 11.86 | $12.16 | 485725 |
| 2022-07-26 | 11.69 | $11.64 | 476675 |
| 2022-07-25 | 11.64 | $11.76 | 670525 |
| 2022-07-22 | 11.54 | $11.60 | 495900 |
| 2022-07-21 | 11.47 | $11.60 | 533500 |
| 2022-07-20 | 11.37 | $11.48 | 580175 |
| 2022-07-19 | 11.30 | $11.44 | 1.1M |
| 2022-07-18 | 11.21 | $10.92 | 1.0M |
| 2022-07-15 | 11.27 | $11.28 | 590150 |
| 2022-07-14 | 11.23 | $10.96 | 518875 |
| 2022-07-13 | 11.28 | $11.28 | 525250 |
| 2022-07-12 | 11.24 | $11.20 | 447950 |
| 2022-07-11 | 11.21 | $11.16 | 490250 |
| 2022-07-08 | 11.19 | $11.40 | 477450 |
| 2022-07-07 | 11.09 | $11.44 | 796850 |
| 2022-07-06 | 10.96 | $11.12 | 1.0M |
| 2022-07-05 | 10.89 | $11.44 | 1.1M |
| 2022-07-01 | 10.72 | $11.36 | 683700 |
| 2022-06-30 | 10.53 | $11.04 | 1.3M |
| 2022-06-29 | 10.41 | $10.84 | 1.3M |
| 2022-06-28 | 10.33 | $10.84 | 1.2M |
| 2022-06-27 | 10.24 | $10.92 | 1.4M |
| 2022-06-24 | 10.11 | $11.08 | 1.8M |
| 2022-06-23 | 9.92 | $10.64 | 1.6M |
| 2022-06-22 | 9.83 | $10.32 | 1.4M |
| 2022-06-21 | 9.84 | $10.08 | 1.5M |
| 2022-06-17 | 9.94 | $9.44 | 3.5M |
| 2022-06-16 | 10.28 | $9.08 | 2.5M |
| 2022-06-15 | 10.81 | $9.88 | 2.0M |
| 2022-06-14 | 11.22 | $9.76 | 1.6M |
| 2022-06-13 | 11.76 | $10.36 | 1.6M |
| 2022-06-10 | 12.24 | $11.88 | 698475 |
| 2022-06-09 | 12.33 | $12.16 | 447600 |
| 2022-06-08 | 12.36 | $12.28 | 726500 |
| 2022-06-07 | 12.36 | $12.68 | 602150 |
| 2022-06-06 | 12.23 | $12.44 | 738425 |
| 2022-06-03 | 12.15 | $12.44 | 471600 |
| 2022-06-02 | 12.06 | $12.48 | 542800 |
| 2022-06-01 | 11.93 | $12.24 | 1.4M |
| 2022-05-31 | 11.85 | $12.12 | 929050 |
| 2022-05-27 | 11.79 | $12.24 | 520850 |
| 2022-05-26 | 11.70 | $12.08 | 721475 |
| 2022-05-25 | 11.63 | $11.92 | 660325 |
| 2022-05-24 | 11.61 | $11.96 | 619350 |
| 2022-05-23 | 11.58 | $11.80 | 674575 |
| 2022-05-20 | 11.61 | $11.56 | 795475 |
| 2022-05-19 | 11.72 | $11.68 | 1.1M |
| 2022-05-18 | 11.82 | $11.88 | 933050 |
| 2022-05-17 | 11.90 | $12.24 | 874225 |
| 2022-05-16 | 11.88 | $12.00 | 692450 |
| 2022-05-13 | 11.94 | $12.16 | 1.5M |
| 2022-05-12 | 11.98 | $11.76 | 1.2M |
| 2022-05-11 | 12.16 | $12.04 | 736125 |
| 2022-05-10 | 12.29 | $12.08 | 976650 |
| 2022-05-09 | 12.45 | $12.08 | 1.3M |
| 2022-05-06 | 12.66 | $12.60 | 854500 |
| 2022-05-05 | 12.74 | $12.72 | 828925 |
| 2022-05-04 | 12.82 | $13.08 | 1.3M |
| 2022-05-03 | 12.80 | $13.44 | 1.0M |
| 2022-05-02 | 12.68 | $12.84 | 832450 |
| 2022-04-29 | 12.72 | $12.88 | 884800 |
| 2022-04-28 | 12.77 | $13.20 | 890325 |
| 2022-04-27 | 12.73 | $12.72 | 1.2M |
| 2022-04-26 | 12.85 | $12.56 | 1.3M |
| 2022-04-25 | 13.05 | $13.00 | 1.4M |
| 2022-04-22 | 13.16 | $12.96 | 1.1M |
| 2022-04-21 | 13.32 | $13.20 | 1.2M |
| 2022-04-20 | 13.44 | $13.20 | 1.2M |
| 2022-04-19 | 13.59 | $13.16 | 1.9M |
| 2022-04-18 | 13.79 | $13.76 | 1.1M |
| 2022-04-14 | 13.85 | $14.00 | 455800 |
| 2022-04-13 | 13.85 | $14.00 | 1.3M |
| 2022-04-12 | 13.85 | $13.76 | 1.7M |
| 2022-04-11 | 13.94 | $13.80 | 833375 |
| 2022-04-08 | 14.04 | $13.76 | 944350 |
| 2022-04-07 | 14.17 | $13.60 | 1.3M |
| 2022-04-06 | 14.38 | $13.88 | 1.4M |
| 2022-04-05 | 14.55 | $14.20 | 979100 |
| 2022-04-04 | 14.66 | $14.60 | 853100 |
| 2022-04-01 | 14.66 | $14.60 | 645900 |
| 2022-03-31 | 14.67 | $14.60 | 632550 |
| 2022-03-30 | 14.67 | $14.60 | 1.1M |
| 2022-03-29 | 14.67 | $14.80 | 835275 |
| 2022-03-28 | 14.61 | $14.60 | 858000 |
| 2022-03-25 | 14.60 | $14.48 | 574075 |
| 2022-03-24 | 14.62 | $14.20 | 544725 |
| 2022-03-23 | 14.74 | $14.16 | 1.1M |
| 2022-03-22 | 14.89 | $14.92 | 1.1M |
| 2022-03-21 | 14.83 | $14.72 | 1.1M |
| 2022-03-18 | 14.81 | $14.80 | 1.3M |
| 2022-03-17 | 14.77 | $14.84 | 495125 |
| 2022-03-16 | 14.70 | $14.84 | 830000 |
| 2022-03-15 | 14.62 | $14.68 | 763375 |
| 2022-03-14 | 14.56 | $14.56 | 617050 |
| 2022-03-11 | 14.53 | $14.72 | 768500 |
| 2022-03-10 | 14.44 | $14.80 | 644075 |
| 2022-03-09 | 14.31 | $14.64 | 1.2M |
| 2022-03-08 | 14.19 | $14.48 | 1.1M |
| 2022-03-07 | 14.11 | $14.08 | 1.4M |
| 2022-03-04 | 14.13 | $14.32 | 436900 |
| 2022-03-03 | 14.08 | $14.36 | 523675 |
| 2022-03-02 | 14.02 | $14.36 | 643425 |
| 2022-03-01 | 13.94 | $13.96 | 1.1M |
| 2022-02-28 | 13.97 | $14.04 | 939650 |
| 2022-02-25 | 14.00 | $14.04 | 685375 |
| 2022-02-24 | 14.03 | $13.96 | 1.2M |
| 2022-02-23 | 14.09 | $13.72 | 1.0M |
| 2022-02-22 | 14.25 | $13.88 | 1.7M |
| 2022-02-18 | 14.40 | $14.40 | 771875 |
| 2022-02-17 | 14.42 | $14.32 | 718950 |
| 2022-02-16 | 14.46 | $14.60 | 532325 |
| 2022-02-15 | 14.43 | $14.52 | 884475 |
| 2022-02-14 | 14.42 | $14.32 | 1.0M |
| 2022-02-11 | 14.48 | $14.36 | 622175 |
| 2022-02-10 | 14.54 | $14.36 | 712075 |
| 2022-02-09 | 14.61 | $14.64 | 366975 |
| 2022-02-08 | 14.60 | $14.72 | 457350 |
| 2022-02-07 | 14.58 | $14.52 | 400300 |
| 2022-02-04 | 14.61 | $14.52 | 778950 |
| 2022-02-03 | 14.66 | $14.64 | 631675 |
| 2022-02-02 | 14.67 | $14.80 | 960575 |
| 2022-02-01 | 14.65 | $14.92 | 857275 |
| 2022-01-31 | 14.58 | $15.00 | 779575 |
| 2022-01-28 | 14.47 | $14.56 | 649400 |
| 2022-01-27 | 14.48 | $14.36 | 518650 |
| 2022-01-26 | 14.56 | $14.52 | 881600 |
| 2022-01-25 | 14.61 | $14.60 | 1.0M |
| 2022-01-24 | 14.65 | $14.36 | 1.8M |
| 2022-01-21 | 14.78 | $14.36 | 916400 |
| 2022-01-20 | 14.94 | $14.52 | 811800 |
| 2022-01-19 | 15.09 | $14.80 | 735275 |
| 2022-01-18 | 15.18 | $14.96 | 499100 |
| 2022-01-14 | 15.24 | $15.12 | 484050 |
| 2022-01-13 | 15.26 | $15.24 | 300175 |
| 2022-01-12 | 15.25 | $15.28 | 412100 |
| 2022-01-11 | 15.22 | $15.28 | 376650 |
| 2022-01-10 | 15.19 | $15.28 | 465475 |
| 2022-01-07 | 15.15 | $15.24 | 427550 |
| 2022-01-06 | 15.12 | $15.12 | 420525 |
| 2022-01-05 | 15.11 | $15.16 | 470475 |
| 2022-01-04 | 15.10 | $15.36 | 620375 |
| 2022-01-03 | 15.02 | $15.28 | 1.9M |
| 2021-12-31 | 14.96 | $14.88 | 856650 |
| 2021-12-30 | 15.01 | $14.96 | 924275 |
| 2021-12-29 | 15.04 | $15.08 | 481700 |
| 2021-12-28 | 15.05 | $15.08 | 712450 |
| 2021-12-27 | 15.07 | $15.16 | 645400 |
| 2021-12-23 | 15.07 | $15.24 | 587525 |
| 2021-12-22 | 15.04 | $15.44 | 1.1M |
| 2021-12-21 | 14.95 | $15.40 | 1.4M |
| 2021-12-20 | 14.86 | $14.44 | 1.7M |
| 2021-12-17 | 15.06 | $14.96 | 2.7M |
| 2021-12-16 | 15.15 | $15.16 | 1.2M |
| 2021-12-15 | 15.19 | $15.48 | 1.0M |
| 2021-12-14 | 15.14 | $15.24 | 681825 |
| 2021-12-13 | 15.17 | $15.56 | 1.3M |
| 2021-12-10 | 15.11 | $15.40 | 614450 |
| 2021-12-09 | 15.09 | $15.60 | 350700 |
| 2021-12-08 | 15.01 | $15.80 | 393550 |
| 2021-12-07 | 14.86 | $15.56 | 609825 |
| 2021-12-06 | 14.77 | $15.40 | 746150 |
| 2021-12-03 | 14.71 | $14.92 | 881200 |
| 2021-12-02 | 14.81 | $15.12 | 844300 |
| 2021-12-01 | 14.87 | $14.60 | 944000 |
| 2021-11-30 | 15.13 | $14.92 | 1.1M |
| 2021-11-29 | 15.35 | $15.28 | 590750 |
| 2021-11-26 | 15.52 | $15.36 | 603725 |
| 2021-11-24 | 15.71 | $15.80 | 269250 |
| 2021-11-23 | 15.82 | $15.76 | 603700 |
| 2021-11-22 | 15.96 | $15.76 | 669200 |
| 2021-11-19 | 16.15 | $15.56 | 1.8M |
| 2021-11-18 | 16.45 | $15.96 | 935200 |
| 2021-11-17 | 16.69 | $16.20 | 1.2M |
| 2021-11-16 | 16.91 | $16.44 | 995725 |
| 2021-11-15 | 17.12 | $16.84 | 661100 |
| 2021-11-12 | 17.24 | $17.08 | 536525 |
| 2021-11-11 | 17.31 | $17.20 | 264775 |
| 2021-11-10 | 17.36 | $17.08 | 626750 |
| 2021-11-09 | 17.46 | $17.48 | 561475 |
| 2021-11-08 | 17.46 | $17.44 | 518750 |
| 2021-11-05 | 17.47 | $17.52 | 625625 |
| 2021-11-04 | 17.45 | $17.16 | 534025 |
| 2021-11-03 | 17.55 | $17.08 | 845525 |
| 2021-11-02 | 17.69 | $17.32 | 864250 |
| 2021-11-01 | 17.79 | $18.00 | 586225 |
| 2021-10-29 | 17.69 | $17.56 | 400575 |
| 2021-10-28 | 17.70 | $17.68 | 327025 |
| 2021-10-27 | 17.68 | $17.44 | 473950 |
| 2021-10-26 | 17.73 | $17.60 | 562725 |
| 2021-10-25 | 17.73 | $17.92 | 558325 |
| 2021-10-22 | 17.63 | $17.72 | 429300 |
| 2021-10-21 | 17.57 | $17.80 | 435725 |
| 2021-10-20 | 17.47 | $17.68 | 924775 |
| 2021-10-19 | 17.39 | $17.40 | 523200 |
| 2021-10-18 | 17.37 | $17.44 | 561575 |
| 2021-10-15 | 17.34 | $17.32 | 649775 |
| 2021-10-14 | 17.34 | $17.36 | 453425 |
| 2021-10-13 | 17.33 | $17.44 | 344300 |
| 2021-10-12 | 17.29 | $17.40 | 658350 |
| 2021-10-11 | 17.25 | $17.20 | 256475 |
| 2021-10-08 | 17.26 | $17.24 | 206725 |
| 2021-10-07 | 17.27 | $17.32 | 749325 |
| 2021-10-06 | 17.25 | $17.28 | 353650 |
| 2021-10-05 | 17.24 | $17.36 | 543300 |
| 2021-10-04 | 17.21 | $17.20 | 460600 |
| 2021-10-01 | 17.22 | $17.24 | 592325 |
| 2021-09-30 | 17.22 | $17.04 | 524425 |
| 2021-09-29 | 17.28 | $17.36 | 651925 |
| 2021-09-28 | 17.25 | $17.16 | 926175 |
| 2021-09-27 | 17.28 | $17.28 | 890925 |
| 2021-09-24 | 17.29 | $17.16 | 578275 |
| 2021-09-23 | 17.33 | $17.32 | 431975 |
| 2021-09-22 | 17.33 | $17.32 | 662525 |
| 2021-09-21 | 17.33 | $17.36 | 544225 |
| 2021-09-20 | 17.31 | $17.28 | 973325 |
| 2021-09-17 | 17.32 | $17.48 | 1.7M |
| 2021-09-16 | 17.27 | $17.24 | 341850 |
| 2021-09-15 | 17.29 | $17.40 | 400200 |
| 2021-09-14 | 17.25 | $17.12 | 382150 |
| 2021-09-13 | 17.30 | $17.24 | 389075 |
| 2021-09-10 | 17.32 | $17.00 | 421725 |
| 2021-09-09 | 17.42 | $17.16 | 421850 |
| 2021-09-08 | 17.50 | $17.28 | 634825 |
| 2021-09-07 | 17.55 | $17.24 | 411325 |
| 2021-09-03 | 17.62 | $17.52 | 570075 |
| 2021-09-02 | 17.62 | $17.64 | 352550 |
| 2021-09-01 | 17.58 | $17.76 | 433700 |
| 2021-08-31 | 17.49 | $17.68 | 587750 |
| 2021-08-30 | 17.40 | $17.40 | 455525 |
| 2021-08-27 | 17.38 | $17.60 | 656025 |
| 2021-08-26 | 17.30 | $17.32 | 499350 |
| 2021-08-25 | 17.29 | $17.56 | 626500 |
| 2021-08-24 | 17.20 | $17.52 | 460075 |
| 2021-08-23 | 17.10 | $17.40 | 477700 |
| 2021-08-20 | 17.02 | $17.12 | 559575 |
| 2021-08-19 | 17.02 | $16.80 | 1.5M |
| 2021-08-18 | 17.11 | $17.04 | 395275 |
| 2021-08-17 | 17.16 | $17.12 | 482400 |
| 2021-08-16 | 17.19 | $17.16 | 358575 |
| 2021-08-13 | 17.22 | $17.28 | 415100 |
| 2021-08-12 | 17.22 | $17.28 | 491275 |
| 2021-08-11 | 17.23 | $17.28 | 545000 |
| 2021-08-10 | 17.23 | $17.40 | 531525 |
| 2021-08-09 | 17.20 | $17.08 | 528700 |
| 2021-08-06 | 17.27 | $17.28 | 1.0M |
| 2021-08-05 | 17.30 | $17.36 | 435600 |
| 2021-08-04 | 17.30 | $17.04 | 625675 |
| 2021-08-03 | 17.41 | $17.36 | 573875 |
| 2021-08-02 | 17.45 | $17.40 | 537650 |
| 2021-07-30 | 17.48 | $17.48 | 609275 |
| 2021-07-29 | 17.50 | $17.84 | 442325 |
| 2021-07-28 | 17.41 | $17.56 | 362300 |
| 2021-07-27 | 17.38 | $17.52 | 473700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.56
2026-07-24
Close Price
$8.65
Vol: 535200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.89
Average
48.33
Maximum
77.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.56 | $8.65 | 535200 |
| 2026-07-23 | 41.03 | $8.59 | 1.1M |
| 2026-07-22 | 44.82 | $8.79 | 658100 |
| 2026-07-21 | 46.03 | $8.85 | 708600 |
| 2026-07-20 | 45.57 | $8.83 | 668300 |
| 2026-07-17 | 48.56 | $8.98 | 849510 |
| 2026-07-16 | 53.94 | $9.22 | 892185 |
| 2026-07-15 | 54.66 | $9.25 | 801974 |
| 2026-07-14 | 52.66 | $9.15 | 736114 |
| 2026-07-13 | 50.80 | $9.06 | 660281 |
| 2026-07-10 | 53.69 | $9.19 | 607601 |
| 2026-07-09 | 53.50 | $9.18 | 695507 |
| 2026-07-08 | 49.50 | $8.98 | 946065 |
| 2026-07-07 | 52.50 | $9.12 | 732238 |
| 2026-07-06 | 53.60 | $9.17 | 790200 |
| 2026-07-02 | 53.04 | $9.14 | 598200 |
| 2026-07-01 | 56.05 | $9.28 | 993893 |
| 2026-06-30 | 58.30 | $9.38 | 880452 |
| 2026-06-29 | 59.67 | $9.44 | 918111 |
| 2026-06-26 | 61.25 | $9.51 | 2.3M |
| 2026-06-25 | 58.56 | $9.33 | 942572 |
| 2026-06-24 | 58.41 | $9.32 | 1.1M |
| 2026-06-23 | 54.42 | $9.07 | 1.1M |
| 2026-06-22 | 52.15 | $8.94 | 1.6M |
| 2026-06-18 | 56.02 | $9.13 | 1.9M |
| 2026-06-17 | 54.33 | $9.03 | 1.0M |
| 2026-06-16 | 61.78 | $9.36 | 745106 |
| 2026-06-15 | 60.54 | $9.28 | 962267 |
| 2026-06-12 | 61.25 | $9.31 | 985946 |
| 2026-06-11 | 58.13 | $9.11 | 752500 |
| 2026-06-10 | 56.12 | $8.99 | 395905 |
| 2026-06-09 | 57.43 | $9.05 | 542017 |
| 2026-06-08 | 55.10 | $8.91 | 419800 |
| 2026-06-05 | 56.57 | $8.98 | 423800 |
| 2026-06-04 | 59.14 | $9.10 | 523100 |
| 2026-06-03 | 54.01 | $8.79 | 643900 |
| 2026-06-02 | 60.01 | $9.05 | 568100 |
| 2026-06-01 | 59.35 | $9.01 | 952842 |
| 2026-05-29 | 64.11 | $9.20 | 432800 |
| 2026-05-28 | 63.97 | $9.19 | 531367 |
| 2026-05-27 | 63.69 | $9.17 | 483074 |
| 2026-05-26 | 63.15 | $9.13 | 492065 |
| 2026-05-22 | 59.89 | $8.90 | 438759 |
| 2026-05-21 | 59.59 | $8.88 | 515200 |
| 2026-05-20 | 59.80 | $8.89 | 560754 |
| 2026-05-19 | 57.39 | $8.72 | 545300 |
| 2026-05-18 | 58.77 | $8.79 | 740500 |
| 2026-05-15 | 57.80 | $8.72 | 697000 |
| 2026-05-14 | 61.73 | $8.92 | 771800 |
| 2026-05-13 | 62.13 | $8.94 | 1.2M |
| 2026-05-12 | 61.29 | $8.87 | 1.8M |
| 2026-05-11 | 58.69 | $8.66 | 550700 |
| 2026-05-08 | 61.89 | $8.83 | 461523 |
| 2026-05-07 | 60.57 | $8.72 | 706238 |
| 2026-05-06 | 62.63 | $8.83 | 664300 |
| 2026-05-05 | 60.05 | $8.61 | 662288 |
| 2026-05-04 | 61.70 | $8.70 | 907541 |
| 2026-05-01 | 65.31 | $8.89 | 1.7M |
| 2026-04-30 | 67.08 | $8.98 | 3.5M |
| 2026-04-29 | 49.27 | $7.75 | 1.0M |
| 2026-04-28 | 58.57 | $8.13 | 834698 |
| 2026-04-27 | 57.15 | $8.06 | 962252 |
| 2026-04-24 | 54.85 | $7.95 | 527809 |
| 2026-04-23 | 52.19 | $7.83 | 436750 |
| 2026-04-22 | 54.47 | $7.92 | 551516 |
| 2026-04-21 | 52.49 | $7.83 | 919881 |
| 2026-04-20 | 55.55 | $7.95 | 686000 |
| 2026-04-17 | 54.07 | $7.88 | 530600 |
| 2026-04-16 | 47.94 | $7.62 | 625433 |
| 2026-04-15 | 51.45 | $7.76 | 377600 |
| 2026-04-14 | 50.47 | $7.72 | 508200 |
| 2026-04-13 | 48.74 | $7.65 | 784489 |
| 2026-04-10 | 47.24 | $7.59 | 524554 |
| 2026-04-09 | 49.53 | $7.69 | 689905 |
| 2026-04-08 | 47.85 | $7.62 | 670708 |
| 2026-04-07 | 42.93 | $7.43 | 628394 |
| 2026-04-06 | 43.14 | $7.44 | 427131 |
| 2026-04-02 | 41.83 | $7.39 | 548837 |
| 2026-04-01 | 40.79 | $7.35 | 494200 |
| 2026-03-31 | 40.97 | $7.36 | 740900 |
| 2026-03-30 | 36.07 | $7.17 | 747085 |
| 2026-03-27 | 37.15 | $7.24 | 666444 |
| 2026-03-26 | 39.73 | $7.40 | 517421 |
| 2026-03-25 | 41.98 | $7.53 | 540241 |
| 2026-03-24 | 38.41 | $7.39 | 1.1M |
| 2026-03-23 | 39.91 | $7.48 | 1.1M |
| 2026-03-20 | 36.51 | $7.35 | 3.1M |
| 2026-03-19 | 47.25 | $7.90 | 673017 |
| 2026-03-18 | 46.98 | $7.89 | 676700 |
| 2026-03-17 | 49.13 | $7.98 | 439679 |
| 2026-03-16 | 46.01 | $7.86 | 535514 |
| 2026-03-13 | 46.23 | $7.87 | 577166 |
| 2026-03-12 | 47.11 | $7.91 | 597100 |
| 2026-03-11 | 49.79 | $8.03 | 457888 |
| 2026-03-10 | 52.89 | $8.16 | 636600 |
| 2026-03-09 | 50.65 | $8.06 | 854100 |
| 2026-03-06 | 49.03 | $7.99 | 566632 |
| 2026-03-05 | 53.82 | $8.19 | 612304 |
| 2026-03-04 | 55.89 | $8.27 | 610178 |
| 2026-03-03 | 55.69 | $8.26 | 542707 |
| 2026-03-02 | 57.45 | $8.33 | 477000 |
| 2026-02-27 | 55.74 | $8.24 | 698100 |
| 2026-02-26 | 56.94 | $8.29 | 715383 |
| 2026-02-25 | 54.32 | $8.15 | 804112 |
| 2026-02-24 | 51.72 | $8.02 | 974200 |
| 2026-02-23 | 49.63 | $7.92 | 1.0M |
| 2026-02-20 | 54.57 | $8.14 | 779732 |
| 2026-02-19 | 58.34 | $8.29 | 937008 |
| 2026-02-18 | 53.23 | $8.04 | 543813 |
| 2026-02-17 | 55.02 | $8.11 | 567756 |
| 2026-02-13 | 56.31 | $8.16 | 441557 |
| 2026-02-12 | 54.28 | $8.06 | 472860 |
| 2026-02-11 | 52.60 | $7.98 | 482347 |
| 2026-02-10 | 51.97 | $7.95 | 434421 |
| 2026-02-09 | 50.31 | $7.87 | 542636 |
| 2026-02-06 | 54.34 | $8.05 | 627600 |
| 2026-02-05 | 52.11 | $7.94 | 509928 |
| 2026-02-04 | 54.64 | $8.05 | 558976 |
| 2026-02-03 | 53.67 | $8.00 | 603300 |
| 2026-02-02 | 52.90 | $7.96 | 555507 |
| 2026-01-30 | 53.75 | $8.00 | 1.1M |
| 2026-01-29 | 63.94 | $8.42 | 604387 |
| 2026-01-28 | 64.49 | $8.44 | 1.1M |
| 2026-01-27 | 64.05 | $8.41 | 455200 |
| 2026-01-26 | 61.13 | $8.22 | 444847 |
| 2026-01-23 | 62.92 | $8.29 | 423152 |
| 2026-01-22 | 63.93 | $8.33 | 485900 |
| 2026-01-21 | 67.02 | $8.45 | 555315 |
| 2026-01-20 | 65.29 | $8.32 | 908413 |
| 2026-01-16 | 77.40 | $8.73 | 885500 |
| 2026-01-15 | 74.31 | $8.45 | 671605 |
| 2026-01-14 | 69.99 | $8.14 | 866100 |
| 2026-01-13 | 64.94 | $7.86 | 654848 |
| 2026-01-12 | 64.54 | $7.84 | 550221 |
| 2026-01-09 | 62.91 | $7.76 | 640868 |
| 2026-01-08 | 59.84 | $7.62 | 645000 |
| 2026-01-07 | 56.15 | $7.47 | 701736 |
| 2026-01-06 | 53.73 | $7.38 | 728569 |
| 2026-01-05 | 53.18 | $7.36 | 585216 |
| 2026-01-02 | 55.68 | $7.44 | 674553 |
| 2025-12-31 | 51.93 | $7.30 | 976700 |
| 2025-12-30 | 51.08 | $7.27 | 486015 |
| 2025-12-29 | 51.95 | $7.30 | 513043 |
| 2025-12-26 | 51.69 | $7.29 | 463446 |
| 2025-12-24 | 51.69 | $7.29 | 395217 |
| 2025-12-23 | 48.69 | $7.17 | 499400 |
| 2025-12-22 | 49.17 | $7.19 | 595525 |
| 2025-12-19 | 56.65 | $7.47 | 3.9M |
| 2025-12-18 | 57.24 | $7.49 | 679033 |
| 2025-12-17 | 56.60 | $7.46 | 751553 |
| 2025-12-16 | 53.01 | $7.30 | 613826 |
| 2025-12-15 | 54.89 | $7.37 | 905426 |
| 2025-12-12 | 50.60 | $7.19 | 575706 |
| 2025-12-11 | 48.79 | $7.12 | 643676 |
| 2025-12-10 | 50.81 | $7.20 | 606645 |
| 2025-12-09 | 47.18 | $7.06 | 600827 |
| 2025-12-08 | 48.39 | $7.11 | 659100 |
| 2025-12-05 | 58.33 | $7.46 | 513611 |
| 2025-12-04 | 58.66 | $7.47 | 620197 |
| 2025-12-03 | 63.38 | $7.61 | 542359 |
| 2025-12-02 | 61.71 | $7.53 | 477107 |
| 2025-12-01 | 64.15 | $7.60 | 678008 |
| 2025-11-28 | 64.84 | $7.62 | 386032 |
| 2025-11-26 | 66.21 | $7.66 | 1.3M |
| 2025-11-25 | 64.24 | $7.55 | 1.2M |
| 2025-11-24 | 56.88 | $7.21 | 407623 |
| 2025-11-21 | 55.60 | $7.16 | 655700 |
| 2025-11-20 | 49.65 | $6.95 | 472596 |
| 2025-11-19 | 48.40 | $6.91 | 830386 |
| 2025-11-18 | 50.18 | $6.97 | 366969 |
| 2025-11-17 | 51.99 | $7.03 | 412775 |
| 2025-11-14 | 55.83 | $7.15 | 441957 |
| 2025-11-13 | 53.66 | $7.07 | 370543 |
| 2025-11-12 | 54.29 | $7.09 | 439995 |
| 2025-11-11 | 57.51 | $7.19 | 616850 |
| 2025-11-10 | 53.31 | $7.03 | 353299 |
| 2025-11-07 | 52.47 | $7.00 | 484800 |
| 2025-11-06 | 49.30 | $6.89 | 465800 |
| 2025-11-05 | 49.59 | $6.90 | 447710 |
| 2025-11-04 | 46.65 | $6.80 | 551475 |
| 2025-11-03 | 43.53 | $6.70 | 715910 |
| 2025-10-31 | 42.57 | $6.67 | 981700 |
| 2025-10-30 | 39.66 | $6.58 | 1.9M |
| 2025-10-29 | 47.87 | $6.90 | 865174 |
| 2025-10-28 | 46.22 | $6.85 | 295567 |
| 2025-10-27 | 48.56 | $6.93 | 484084 |
| 2025-10-24 | 48.85 | $6.94 | 310050 |
| 2025-10-23 | 47.95 | $6.91 | 314793 |
| 2025-10-22 | 50.18 | $6.99 | 397145 |
| 2025-10-21 | 46.96 | $6.88 | 395718 |
| 2025-10-20 | 48.31 | $6.93 | 281310 |
| 2025-10-17 | 46.86 | $6.88 | 560100 |
| 2025-10-16 | 43.86 | $6.78 | 547397 |
| 2025-10-15 | 50.33 | $7.02 | 342922 |
| 2025-10-14 | 49.74 | $7.00 | 558529 |
| 2025-10-13 | 47.99 | $6.94 | 484858 |
| 2025-10-10 | 43.64 | $6.80 | 532186 |
| 2025-10-09 | 44.40 | $6.83 | 449136 |
| 2025-10-08 | 46.17 | $6.90 | 352209 |
| 2025-10-07 | 42.76 | $6.79 | 689123 |
| 2025-10-06 | 43.00 | $6.80 | 571184 |
| 2025-10-03 | 47.46 | $6.98 | 546828 |
| 2025-10-02 | 45.68 | $6.92 | 429300 |
| 2025-10-01 | 46.94 | $6.97 | 712121 |
| 2025-09-30 | 46.94 | $6.97 | 677833 |
| 2025-09-29 | 43.56 | $6.85 | 588000 |
| 2025-09-26 | 47.65 | $7.02 | 726300 |
| 2025-09-25 | 48.93 | $7.07 | 570641 |
| 2025-09-24 | 55.46 | $7.30 | 1.4M |
| 2025-09-23 | 55.77 | $7.31 | 739407 |
| 2025-09-22 | 54.08 | $7.24 | 690307 |
| 2025-09-19 | 58.65 | $7.39 | 2.8M |
| 2025-09-18 | 58.96 | $7.40 | 741632 |
| 2025-09-17 | 57.21 | $7.32 | 718900 |
| 2025-09-16 | 55.41 | $7.24 | 770766 |
| 2025-09-15 | 59.59 | $7.38 | 774718 |
| 2025-09-12 | 53.65 | $7.13 | 571200 |
| 2025-09-11 | 57.16 | $7.24 | 883409 |
| 2025-09-10 | 56.92 | $7.23 | 517736 |
| 2025-09-09 | 58.82 | $7.29 | 448168 |
| 2025-09-08 | 59.14 | $7.30 | 512700 |
| 2025-09-05 | 62.62 | $7.41 | 519349 |
| 2025-09-04 | 61.85 | $7.37 | 472856 |
| 2025-09-03 | 61.66 | $7.36 | 364125 |
| 2025-09-02 | 56.54 | $7.11 | 874036 |
| 2025-08-29 | 59.88 | $7.22 | 433700 |
| 2025-08-28 | 56.31 | $7.06 | 375657 |
| 2025-08-27 | 57.52 | $7.10 | 480300 |
| 2025-08-26 | 59.35 | $7.16 | 353400 |
| 2025-08-25 | 58.09 | $7.10 | 557300 |
| 2025-08-22 | 59.25 | $7.14 | 860900 |
| 2025-08-21 | 53.99 | $6.90 | 602200 |
| 2025-08-20 | 58.15 | $7.04 | 757100 |
| 2025-08-19 | 55.35 | $6.92 | 477100 |
| 2025-08-18 | 52.84 | $6.82 | 304900 |
| 2025-08-15 | 53.41 | $6.84 | 382300 |
| 2025-08-14 | 53.17 | $6.83 | 658700 |
| 2025-08-13 | 55.62 | $6.92 | 726300 |
| 2025-08-12 | 52.63 | $6.79 | 609400 |
| 2025-08-11 | 47.74 | $6.60 | 547900 |
| 2025-08-08 | 48.75 | $6.64 | 538300 |
| 2025-08-07 | 48.75 | $6.64 | 479200 |
| 2025-08-06 | 46.98 | $6.57 | 726600 |
| 2025-08-05 | 49.53 | $6.68 | 635500 |
| 2025-08-04 | 50.47 | $6.72 | 880200 |
| 2025-08-01 | 47.12 | $6.58 | 1.7M |
| 2025-07-31 | 40.26 | $6.33 | 1.9M |
| 2025-07-30 | 50.46 | $6.74 | 820000 |
| 2025-07-29 | 52.94 | $6.82 | 646000 |
| 2025-07-28 | 52.39 | $6.80 | 581600 |
| 2025-07-25 | 59.40 | $7.01 | 626700 |
| 2025-07-24 | 58.64 | $6.98 | 483500 |
| 2025-07-23 | 58.64 | $6.98 | 839800 |
| 2025-07-22 | 57.22 | $6.92 | 743700 |
| 2025-07-21 | 52.26 | $6.73 | 543500 |
| 2025-07-18 | 50.83 | $6.68 | 649200 |
| 2025-07-17 | 51.12 | $6.69 | 515900 |
| 2025-07-16 | 53.74 | $6.78 | 682700 |
| 2025-07-15 | 49.95 | $6.64 | 564000 |
| 2025-07-14 | 52.58 | $6.73 | 638700 |
| 2025-07-11 | 50.37 | $6.65 | 451000 |
| 2025-07-10 | 52.40 | $6.72 | 425500 |
| 2025-07-09 | 53.27 | $6.75 | 337700 |
| 2025-07-08 | 51.75 | $6.69 | 344400 |
| 2025-07-07 | 50.20 | $6.63 | 506900 |
| 2025-07-03 | 55.56 | $6.82 | 278100 |
| 2025-07-02 | 55.56 | $6.82 | 427300 |
| 2025-07-01 | 54.16 | $6.76 | 598800 |
| 2025-06-30 | 52.76 | $6.70 | 571600 |
| 2025-06-27 | 51.58 | $6.65 | 1.1M |
| 2025-06-26 | 51.11 | $6.63 | 661500 |
| 2025-06-25 | 47.02 | $6.46 | 481400 |
| 2025-06-24 | 48.61 | $6.53 | 651400 |
| 2025-06-23 | 46.90 | $6.46 | 956500 |
| 2025-06-20 | 52.07 | $6.68 | 2.1M |
| 2025-06-18 | 53.08 | $6.72 | 773300 |
| 2025-06-17 | 51.52 | $6.65 | 730400 |
| 2025-06-16 | 54.74 | $6.78 | 707900 |
| 2025-06-13 | 56.55 | $6.85 | 629700 |
| 2025-06-12 | 59.48 | $6.96 | 492300 |
| 2025-06-11 | 58.55 | $6.91 | 535200 |
| 2025-06-10 | 59.85 | $6.96 | 512000 |
| 2025-06-09 | 57.13 | $6.81 | 438400 |
| 2025-06-06 | 56.39 | $6.77 | 523000 |
| 2025-06-05 | 54.30 | $6.66 | 723700 |
| 2025-06-04 | 52.95 | $6.59 | 424900 |
| 2025-06-03 | 52.17 | $6.55 | 464000 |
| 2025-06-02 | 49.62 | $6.42 | 793000 |
| 2025-05-30 | 51.85 | $6.53 | 567900 |
| 2025-05-29 | 55.27 | $6.69 | 347500 |
| 2025-05-28 | 53.44 | $6.59 | 467000 |
| 2025-05-27 | 52.34 | $6.53 | 449800 |
| 2025-05-23 | 50.27 | $6.42 | 521000 |
| 2025-05-22 | 51.04 | $6.46 | 829900 |
| 2025-05-21 | 51.97 | $6.51 | 715200 |
| 2025-05-20 | 64.29 | $7.06 | 472900 |
| 2025-05-19 | 63.70 | $7.02 | 467800 |
| 2025-05-16 | 66.32 | $7.12 | 721300 |
| 2025-05-15 | 68.19 | $7.19 | 1.1M |
| 2025-05-14 | 65.56 | $6.99 | 1.4M |
| 2025-05-13 | 63.40 | $6.84 | 869000 |
| 2025-05-12 | 61.89 | $6.74 | 1.1M |
| 2025-05-09 | 58.10 | $6.51 | 662100 |
| 2025-05-08 | 59.82 | $6.58 | 663300 |
| 2025-05-07 | 59.33 | $6.55 | 777100 |
| 2025-05-06 | 57.53 | $6.44 | 702700 |
| 2025-05-05 | 61.28 | $6.60 | 652700 |
| 2025-05-02 | 62.49 | $6.65 | 1.5M |
| 2025-05-01 | 57.74 | $6.35 | 1.8M |
| 2025-04-30 | 47.66 | $5.87 | 939500 |
| 2025-04-29 | 47.66 | $5.87 | 789100 |
| 2025-04-28 | 44.68 | $5.75 | 855300 |
| 2025-04-25 | 41.80 | $5.64 | 618500 |
| 2025-04-24 | 40.46 | $5.59 | 512100 |
| 2025-04-23 | 39.40 | $5.55 | 588500 |
| 2025-04-22 | 39.56 | $5.56 | 590800 |
| 2025-04-21 | 33.68 | $5.34 | 573200 |
| 2025-04-17 | 35.00 | $5.43 | 511400 |
| 2025-04-16 | 32.18 | $5.33 | 642600 |
| 2025-04-15 | 33.71 | $5.44 | 827100 |
| 2025-04-14 | 33.85 | $5.45 | 871000 |
| 2025-04-11 | 30.59 | $5.33 | 786600 |
| 2025-04-10 | 30.32 | $5.32 | 903700 |
| 2025-04-09 | 34.71 | $5.66 | 2.0M |
| 2025-04-08 | 26.38 | $5.38 | 1.1M |
| 2025-04-07 | 27.70 | $5.49 | 1.5M |
| 2025-04-04 | 33.30 | $5.88 | 1.0M |
| 2025-04-03 | 43.35 | $6.35 | 846500 |
| 2025-04-02 | 47.08 | $6.48 | 439900 |
| 2025-04-01 | 47.38 | $6.49 | 663700 |
| 2025-03-31 | 47.38 | $6.49 | 974400 |
| 2025-03-28 | 47.65 | $6.50 | 600600 |
| 2025-03-27 | 51.89 | $6.65 | 342100 |
| 2025-03-26 | 52.19 | $6.66 | 456300 |
| 2025-03-25 | 54.85 | $6.75 | 434100 |
| 2025-03-24 | 56.37 | $6.80 | 416000 |
| 2025-03-21 | 56.14 | $6.79 | 2.2M |
| 2025-03-20 | 58.80 | $6.88 | 413500 |
| 2025-03-19 | 58.80 | $6.88 | 636500 |
| 2025-03-18 | 57.59 | $6.82 | 731100 |
| 2025-03-17 | 57.39 | $6.81 | 571600 |
| 2025-03-14 | 57.90 | $6.83 | 517800 |
| 2025-03-13 | 52.91 | $6.58 | 727500 |
| 2025-03-12 | 56.20 | $6.71 | 696900 |
| 2025-03-11 | 55.18 | $6.66 | 882500 |
| 2025-03-10 | 59.39 | $6.82 | 1.2M |
| 2025-03-07 | 64.98 | $7.01 | 809400 |
| 2025-03-06 | 61.74 | $6.83 | 702600 |
| 2025-03-05 | 63.60 | $6.89 | 665500 |
| 2025-03-04 | 61.19 | $6.76 | 915900 |
| 2025-03-03 | 64.30 | $6.86 | 769200 |
| 2025-02-28 | 69.33 | $7.01 | 677400 |
| 2025-02-27 | 68.39 | $6.95 | 717900 |
| 2025-02-26 | 71.15 | $7.03 | 1.0M |
| 2025-02-25 | 68.43 | $6.85 | 895700 |
| 2025-02-24 | 66.06 | $6.71 | 1.1M |
| 2025-02-21 | 61.12 | $6.46 | 1.3M |
| 2025-02-20 | 60.46 | $6.43 | 2.4M |
| 2025-02-19 | 48.29 | $5.99 | 980600 |
| 2025-02-18 | 50.65 | $6.06 | 562500 |
| 2025-02-14 | 53.86 | $6.15 | 351000 |
| 2025-02-13 | 51.93 | $6.09 | 373300 |
| 2025-02-12 | 50.28 | $6.04 | 546600 |
| 2025-02-11 | 55.32 | $6.18 | 393000 |
| 2025-02-10 | 55.01 | $6.17 | 470800 |
| 2025-02-07 | 53.50 | $6.12 | 392600 |
| 2025-02-06 | 55.27 | $6.17 | 502500 |
| 2025-02-05 | 51.63 | $6.05 | 407600 |
| 2025-02-04 | 51.32 | $6.04 | 353500 |
| 2025-02-03 | 49.77 | $5.99 | 659400 |
| 2025-01-31 | 51.00 | $6.03 | 651800 |
| 2025-01-30 | 51.30 | $6.04 | 422000 |
| 2025-01-29 | 47.79 | $5.92 | 475700 |
| 2025-01-28 | 49.78 | $5.99 | 505900 |
| 2025-01-27 | 51.53 | $6.05 | 588200 |
| 2025-01-24 | 47.75 | $5.92 | 513100 |
| 2025-01-23 | 47.45 | $5.91 | 637900 |
| 2025-01-22 | 48.51 | $5.95 | 575300 |
| 2025-01-21 | 49.83 | $6.00 | 430400 |
| 2025-01-17 | 49.04 | $5.97 | 434300 |
| 2025-01-16 | 48.00 | $5.93 | 458600 |
| 2025-01-15 | 46.72 | $5.88 | 488000 |
| 2025-01-14 | 45.18 | $5.82 | 469400 |
| 2025-01-13 | 42.26 | $5.71 | 730900 |
| 2025-01-10 | 42.66 | $5.73 | 1.1M |
| 2025-01-08 | 48.16 | $5.99 | 471400 |
| 2025-01-07 | 50.30 | $6.08 | 977300 |
| 2025-01-06 | 54.93 | $6.26 | 567200 |
| 2025-01-03 | 56.30 | $6.31 | 635900 |
| 2025-01-02 | 52.48 | $6.14 | 481700 |
| 2024-12-31 | 50.54 | $6.06 | 771000 |
| 2024-12-30 | 42.49 | $5.77 | 687700 |
| 2024-12-27 | 42.95 | $5.79 | 818200 |
| 2024-12-26 | 44.31 | $5.85 | 535800 |
| 2024-12-24 | 45.45 | $5.90 | 317600 |
| 2024-12-23 | 43.80 | $5.84 | 724200 |
| 2024-12-20 | 46.00 | $5.94 | 4.8M |
| 2024-12-19 | 44.41 | $5.88 | 1.1M |
| 2024-12-18 | 48.00 | $6.04 | 962800 |
| 2024-12-17 | 57.03 | $6.37 | 1.1M |
| 2024-12-16 | 62.07 | $6.52 | 527900 |
| 2024-12-13 | 61.86 | $6.51 | 436200 |
| 2024-12-12 | 60.37 | $6.44 | 514600 |
| 2024-12-11 | 61.67 | $6.48 | 613200 |
| 2024-12-10 | 63.97 | $6.55 | 606700 |
| 2024-12-09 | 64.62 | $6.57 | 1.5M |
| 2024-12-06 | 59.52 | $6.31 | 888600 |
| 2024-12-05 | 56.55 | $6.18 | 614200 |
| 2024-12-04 | 54.34 | $6.09 | 529200 |
| 2024-12-03 | 53.08 | $6.04 | 796600 |
| 2024-12-02 | 56.96 | $6.17 | 1.4M |
| 2024-11-29 | 56.26 | $6.14 | 526300 |
| 2024-11-27 | 58.67 | $6.22 | 743000 |
| 2024-11-26 | 53.71 | $6.01 | 682600 |
| 2024-11-25 | 57.79 | $6.14 | 1.1M |
| 2024-11-22 | 53.68 | $5.98 | 498500 |
| 2024-11-21 | 51.14 | $5.89 | 589000 |
| 2024-11-20 | 48.44 | $5.80 | 744900 |
| 2024-11-19 | 52.74 | $5.94 | 628900 |
| 2024-11-18 | 53.38 | $5.96 | 717300 |
| 2024-11-15 | 53.38 | $5.96 | 571400 |
| 2024-11-14 | 52.33 | $5.92 | 990100 |
| 2024-11-13 | 49.07 | $5.80 | 683900 |
| 2024-11-12 | 48.51 | $5.78 | 686200 |
| 2024-11-11 | 55.76 | $6.03 | 685300 |
| 2024-11-08 | 53.93 | $5.96 | 697000 |
| 2024-11-07 | 52.05 | $5.89 | 709500 |
| 2024-11-06 | 49.52 | $5.80 | 1.2M |
| 2024-11-05 | 46.87 | $5.71 | 940300 |
| 2024-11-04 | 45.97 | $5.68 | 1.3M |
| 2024-11-01 | 46.97 | $5.72 | 1.7M |
| 2024-10-31 | 48.23 | $5.77 | 1.6M |
| 2024-10-30 | 43.34 | $5.60 | 1.4M |
| 2024-10-29 | 38.10 | $5.44 | 1.1M |
| 2024-10-28 | 32.15 | $5.28 | 964700 |
| 2024-10-25 | 30.57 | $5.24 | 700200 |
| 2024-10-24 | 30.91 | $5.26 | 531600 |
| 2024-10-23 | 29.79 | $5.23 | 553400 |
| 2024-10-22 | 31.07 | $5.31 | 825300 |
| 2024-10-21 | 32.39 | $5.39 | 910200 |
| 2024-10-18 | 35.83 | $5.58 | 485600 |
| 2024-10-17 | 36.41 | $5.61 | 528300 |
| 2024-10-16 | 40.11 | $5.79 | 628500 |
| 2024-10-15 | 35.24 | $5.65 | 723900 |
| 2024-10-14 | 30.66 | $5.53 | 782000 |
| 2024-10-11 | 28.25 | $5.47 | 756000 |
| 2024-10-10 | 29.55 | $5.55 | 748700 |
| 2024-10-09 | 30.90 | $5.63 | 506400 |
| 2024-10-08 | 31.07 | $5.64 | 737500 |
| 2024-10-07 | 31.40 | $5.66 | 639500 |
| 2024-10-04 | 34.31 | $5.83 | 711500 |
| 2024-10-03 | 35.41 | $5.89 | 645800 |
| 2024-10-02 | 37.30 | $5.99 | 477600 |
| 2024-10-01 | 39.94 | $6.12 | 463700 |
| 2024-09-30 | 44.80 | $6.33 | 525700 |
| 2024-09-27 | 50.34 | $6.53 | 512000 |
| 2024-09-26 | 51.55 | $6.57 | 375200 |
| 2024-09-25 | 50.13 | $6.52 | 489100 |
| 2024-09-24 | 55.39 | $6.69 | 422800 |
| 2024-09-23 | 54.04 | $6.64 | 454900 |
| 2024-09-20 | 57.34 | $6.74 | 2.5M |
| 2024-09-19 | 61.24 | $6.85 | 518300 |
| 2024-09-18 | 61.01 | $6.84 | 468000 |
| 2024-09-17 | 59.18 | $6.76 | 440100 |
| 2024-09-16 | 58.95 | $6.75 | 510500 |
| 2024-09-13 | 55.63 | $6.61 | 316100 |
| 2024-09-12 | 52.23 | $6.48 | 326800 |
| 2024-09-11 | 48.16 | $6.34 | 335000 |
| 2024-09-10 | 47.56 | $6.32 | 440900 |
| 2024-09-09 | 47.82 | $6.33 | 415200 |
| 2024-09-06 | 49.13 | $6.38 | 235100 |
| 2024-09-05 | 49.90 | $6.41 | 321500 |
| 2024-09-04 | 46.99 | $6.30 | 373800 |
| 2024-09-03 | 50.82 | $6.45 | 368800 |
| 2024-08-30 | 57.32 | $6.67 | 234600 |
| 2024-08-29 | 57.08 | $6.66 | 338700 |
| 2024-08-28 | 56.16 | $6.62 | 358600 |
| 2024-08-27 | 56.45 | $6.63 | 257700 |
| 2024-08-26 | 58.45 | $6.70 | 489900 |
| 2024-08-23 | 57.43 | $6.65 | 518100 |
| 2024-08-22 | 54.21 | $6.50 | 429200 |
| 2024-08-21 | 52.85 | $6.44 | 307100 |
| 2024-08-20 | 51.72 | $6.39 | 268200 |
| 2024-08-19 | 53.42 | $6.46 | 292700 |
| 2024-08-16 | 52.14 | $6.40 | 316000 |
| 2024-08-15 | 51.29 | $6.36 | 375700 |
| 2024-08-14 | 48.46 | $6.23 | 237600 |
| 2024-08-13 | 47.12 | $6.17 | 340100 |
| 2024-08-12 | 46.00 | $6.12 | 308100 |
| 2024-08-09 | 49.16 | $6.28 | 286600 |
| 2024-08-08 | 50.18 | $6.33 | 346400 |
| 2024-08-07 | 48.34 | $6.24 | 437000 |
| 2024-08-06 | 45.59 | $6.11 | 600900 |
| 2024-08-05 | 39.46 | $5.85 | 902500 |
| 2024-08-02 | 45.45 | $6.17 | 686100 |
| 2024-08-01 | 49.45 | $6.35 | 774100 |
| 2024-07-31 | 52.64 | $6.48 | 551000 |
| 2024-07-30 | 55.78 | $6.60 | 354700 |
| 2024-07-29 | 54.49 | $6.54 | 523100 |
| 2024-07-26 | 58.27 | $6.68 | 586800 |
| 2024-07-25 | 54.87 | $6.52 | 425800 |
| 2024-07-24 | 53.52 | $6.46 | 503000 |
| 2024-07-23 | 62.37 | $6.76 | 440200 |
| 2024-07-22 | 61.15 | $6.70 | 323700 |
| 2024-07-19 | 59.92 | $6.64 | 415300 |
| 2024-07-18 | 61.78 | $6.70 | 451500 |
| 2024-07-17 | 66.72 | $6.85 | 504900 |
| 2024-07-16 | 65.85 | $6.80 | 662700 |
| 2024-07-15 | 61.06 | $6.55 | 475200 |
| 2024-07-12 | 59.77 | $6.49 | 509200 |
| 2024-07-11 | 58.46 | $6.43 | 670000 |
| 2024-07-10 | 50.88 | $6.13 | 390400 |
| 2024-07-09 | 46.56 | $5.99 | 349200 |
| 2024-07-08 | 45.26 | $5.95 | 443300 |
| 2024-07-05 | 43.28 | $5.89 | 496200 |
| 2024-07-03 | 44.82 | $5.95 | 275700 |
| 2024-07-02 | 43.55 | $5.91 | 515100 |
| 2024-07-01 | 37.38 | $5.73 | 748100 |
| 2024-06-28 | 39.91 | $5.84 | 1.3M |
| 2024-06-27 | 41.61 | $5.91 | 933900 |
| 2024-06-26 | 47.06 | $6.11 | 733400 |
| 2024-06-25 | 49.20 | $6.18 | 319900 |
| 2024-06-24 | 50.77 | $6.23 | 468200 |
| 2024-06-21 | 51.08 | $6.24 | 2.4M |
| 2024-06-20 | 47.10 | $6.11 | 866700 |
| 2024-06-18 | 44.46 | $6.03 | 448500 |
| 2024-06-17 | 44.99 | $6.05 | 794600 |
| 2024-06-14 | 44.68 | $6.04 | 534800 |
| 2024-06-13 | 44.68 | $6.04 | 449200 |
| 2024-06-12 | 42.29 | $5.96 | 678000 |
| 2024-06-11 | 38.51 | $5.84 | 542900 |
| 2024-06-10 | 38.71 | $5.85 | 520800 |
| 2024-06-07 | 37.78 | $5.82 | 477800 |
| 2024-06-06 | 39.48 | $5.91 | 469200 |
| 2024-06-05 | 41.45 | $6.01 | 591800 |
| 2024-06-04 | 40.03 | $5.96 | 378300 |
| 2024-06-03 | 40.78 | $6.00 | 520100 |
| 2024-05-31 | 39.43 | $5.95 | 910300 |
| 2024-05-30 | 37.26 | $5.87 | 874800 |
| 2024-05-29 | 32.04 | $5.69 | 857300 |
| 2024-05-28 | 35.29 | $5.90 | 681900 |
| 2024-05-24 | 35.29 | $5.90 | 791100 |
| 2024-05-23 | 31.41 | $5.77 | 867400 |
| 2024-05-22 | 36.73 | $6.10 | 502400 |
| 2024-05-21 | 36.73 | $6.10 | 489000 |
| 2024-05-20 | 37.96 | $6.17 | 332700 |
| 2024-05-17 | 39.77 | $6.27 | 430600 |
| 2024-05-16 | 40.88 | $6.33 | 393600 |
| 2024-05-15 | 39.26 | $6.27 | 433600 |
| 2024-05-14 | 38.20 | $6.23 | 584900 |
| 2024-05-13 | 35.79 | $6.14 | 606900 |
| 2024-05-10 | 35.94 | $6.15 | 516700 |
| 2024-05-09 | 36.37 | $6.18 | 639000 |
| 2024-05-08 | 32.28 | $6.02 | 819800 |
| 2024-05-07 | 33.96 | $6.15 | 889000 |
| 2024-05-06 | 33.96 | $6.15 | 1.0M |
| 2024-05-03 | 34.72 | $6.21 | 1.4M |
| 2024-05-02 | 35.46 | $6.27 | 2.4M |
| 2024-05-01 | 47.67 | $7.02 | 488300 |
| 2024-04-30 | 43.48 | $6.85 | 467000 |
| 2024-04-29 | 46.17 | $6.98 | 471600 |
| 2024-04-26 | 47.45 | $7.04 | 323000 |
| 2024-04-25 | 45.78 | $6.97 | 679900 |
| 2024-04-24 | 48.51 | $7.10 | 519900 |
| 2024-04-23 | 50.71 | $7.20 | 586900 |
| 2024-04-22 | 47.54 | $7.06 | 476300 |
| 2024-04-19 | 45.14 | $6.96 | 1.0M |
| 2024-04-18 | 41.60 | $6.82 | 565200 |
| 2024-04-17 | 41.60 | $6.82 | 518400 |
| 2024-04-16 | 39.32 | $6.73 | 875600 |
| 2024-04-15 | 41.72 | $6.87 | 676000 |
| 2024-04-12 | 43.72 | $6.98 | 635800 |
| 2024-04-11 | 45.40 | $7.07 | 764400 |
| 2024-04-10 | 42.60 | $6.95 | 795600 |
| 2024-04-09 | 50.39 | $7.33 | 293700 |
| 2024-04-08 | 48.26 | $7.24 | 463700 |
| 2024-04-05 | 45.55 | $7.13 | 557200 |
| 2024-04-04 | 47.04 | $7.20 | 560100 |
| 2024-04-03 | 47.89 | $7.24 | 435500 |
| 2024-04-02 | 46.03 | $7.16 | 702100 |
| 2024-04-01 | 48.07 | $7.26 | 647200 |
| 2024-03-28 | 46.72 | $7.20 | 495400 |
| 2024-03-27 | 45.16 | $7.13 | 525700 |
| 2024-03-26 | 39.07 | $6.88 | 437700 |
| 2024-03-25 | 40.97 | $6.99 | 530700 |
| 2024-03-22 | 39.96 | $6.95 | 744100 |
| 2024-03-21 | 47.25 | $7.33 | 1.0M |
| 2024-03-20 | 46.76 | $7.31 | 767700 |
| 2024-03-19 | 43.56 | $7.18 | 539200 |
| 2024-03-18 | 43.06 | $7.16 | 570600 |
| 2024-03-15 | 43.98 | $7.21 | 1.7M |
| 2024-03-14 | 41.34 | $7.10 | 649400 |
| 2024-03-13 | 45.41 | $7.32 | 586500 |
| 2024-03-12 | 44.23 | $7.27 | 425800 |
| 2024-03-11 | 44.23 | $7.27 | 412400 |
| 2024-03-08 | 42.88 | $7.21 | 448400 |
| 2024-03-07 | 42.00 | $7.17 | 424200 |
| 2024-03-06 | 39.32 | $7.05 | 541900 |
| 2024-03-05 | 37.72 | $6.98 | 536400 |
| 2024-03-04 | 38.41 | $7.03 | 667300 |
| 2024-03-01 | 39.78 | $7.13 | 431100 |
| 2024-02-29 | 40.89 | $7.21 | 813000 |
| 2024-02-28 | 36.24 | $6.99 | 439800 |
| 2024-02-27 | 37.78 | $7.11 | 641600 |
| 2024-02-26 | 37.57 | $7.10 | 631200 |
| 2024-02-23 | 40.70 | $7.34 | 814800 |
| 2024-02-22 | 38.47 | $7.23 | 947100 |
| 2024-02-21 | 40.58 | $7.39 | 579700 |
| 2024-02-20 | 42.23 | $7.51 | 433100 |
| 2024-02-16 | 43.35 | $7.59 | 462600 |
| 2024-02-15 | 42.26 | $7.53 | 872200 |
| 2024-02-14 | 34.49 | $7.14 | 671300 |
| 2024-02-13 | 34.95 | $7.18 | 716600 |
| 2024-02-12 | 41.19 | $7.66 | 463800 |
| 2024-02-09 | 38.58 | $7.54 | 599100 |
| 2024-02-08 | 34.93 | $7.38 | 561200 |
| 2024-02-07 | 34.23 | $7.35 | 954200 |
| 2024-02-06 | 36.86 | $7.56 | 525900 |
| 2024-02-05 | 36.42 | $7.54 | 839100 |
| 2024-02-02 | 38.59 | $7.71 | 644400 |
| 2024-02-01 | 42.26 | $7.97 | 657300 |
| 2024-01-31 | 39.53 | $7.84 | 572200 |
| 2024-01-30 | 44.79 | $8.18 | 484800 |
| 2024-01-29 | 50.21 | $8.47 | 487100 |
| 2024-01-26 | 48.37 | $8.38 | 421700 |
| 2024-01-25 | 48.75 | $8.40 | 389200 |
| 2024-01-24 | 45.27 | $8.23 | 431800 |
| 2024-01-23 | 47.24 | $8.34 | 365900 |
| 2024-01-22 | 46.44 | $8.30 | 497100 |
| 2024-01-19 | 46.61 | $8.31 | 503600 |
| 2024-01-18 | 43.48 | $8.15 | 505500 |
| 2024-01-17 | 41.87 | $8.07 | 411400 |
| 2024-01-16 | 44.92 | $8.27 | 492600 |
| 2024-01-12 | 47.90 | $8.45 | 440500 |
| 2024-01-11 | 46.01 | $8.35 | 385000 |
| 2024-01-10 | 47.82 | $8.46 | 477300 |
| 2024-01-09 | 47.28 | $8.43 | 346100 |
| 2024-01-08 | 47.91 | $8.47 | 453100 |
| 2024-01-05 | 44.03 | $8.25 | 369100 |
| 2024-01-04 | 42.93 | $8.19 | 524300 |
| 2024-01-03 | 42.39 | $8.16 | 570000 |
| 2024-01-02 | 44.80 | $8.34 | 675400 |
| 2023-12-29 | 47.51 | $8.53 | 891600 |
| 2023-12-28 | 49.92 | $8.69 | 707600 |
| 2023-12-27 | 50.53 | $8.73 | 619000 |
| 2023-12-26 | 50.10 | $8.70 | 684000 |
| 2023-12-22 | 49.11 | $8.63 | 1.1M |
| 2023-12-21 | 52.35 | $8.86 | 795900 |
| 2023-12-20 | 50.32 | $8.71 | 1.0M |
| 2023-12-19 | 53.49 | $8.93 | 1.0M |
| 2023-12-18 | 49.80 | $8.66 | 935400 |
| 2023-12-15 | 47.90 | $8.53 | 8.3M |
| 2023-12-14 | 67.42 | $9.58 | 1.3M |
| 2023-12-13 | 64.69 | $9.37 | 1.1M |
| 2023-12-12 | 57.61 | $8.93 | 543700 |
| 2023-12-11 | 55.08 | $8.80 | 774000 |
| 2023-12-08 | 58.66 | $8.94 | 534000 |
| 2023-12-07 | 58.66 | $8.94 | 511400 |
| 2023-12-06 | 58.91 | $8.95 | 577700 |
| 2023-12-05 | 62.93 | $9.11 | 372800 |
| 2023-12-04 | 65.31 | $9.20 | 481900 |
| 2023-12-01 | 64.75 | $9.16 | 866200 |
| 2023-11-30 | 58.87 | $8.79 | 519000 |
| 2023-11-29 | 60.69 | $8.86 | 601700 |
| 2023-11-28 | 56.90 | $8.65 | 543200 |
| 2023-11-27 | 56.71 | $8.64 | 474100 |
| 2023-11-24 | 55.98 | $8.60 | 137000 |
| 2023-11-22 | 56.66 | $8.63 | 373200 |
| 2023-11-21 | 55.98 | $8.59 | 482700 |
| 2023-11-20 | 56.83 | $8.63 | 642700 |
| 2023-11-17 | 55.88 | $8.57 | 997300 |
| 2023-11-16 | 52.74 | $8.38 | 653600 |
| 2023-11-15 | 54.08 | $8.45 | 741500 |
| 2023-11-14 | 51.92 | $8.32 | 774100 |
| 2023-11-13 | 41.41 | $7.80 | 364300 |
| 2023-11-10 | 43.68 | $7.93 | 577100 |
| 2023-11-09 | 41.33 | $7.83 | 420100 |
| 2023-11-08 | 43.94 | $7.98 | 318800 |
| 2023-11-07 | 44.12 | $7.99 | 469500 |
| 2023-11-06 | 42.13 | $7.90 | 701200 |
| 2023-11-03 | 43.77 | $8.00 | 812800 |
| 2023-11-02 | 40.00 | $7.83 | 1.2M |
| 2023-11-01 | 41.56 | $7.93 | 710000 |
| 2023-10-31 | 38.36 | $7.79 | 663200 |
| 2023-10-30 | 36.23 | $7.70 | 753800 |
| 2023-10-27 | 33.32 | $7.58 | 702500 |
| 2023-10-26 | 33.32 | $7.58 | 597800 |
| 2023-10-25 | 28.91 | $7.40 | 757300 |
| 2023-10-24 | 32.29 | $7.70 | 568900 |
| 2023-10-23 | 32.29 | $7.70 | 594000 |
| 2023-10-20 | 33.59 | $7.81 | 676000 |
| 2023-10-19 | 34.54 | $7.89 | 1.1M |
| 2023-10-18 | 39.20 | $8.24 | 433100 |
| 2023-10-17 | 43.49 | $8.51 | 507100 |
| 2023-10-16 | 45.06 | $8.60 | 581500 |
| 2023-10-13 | 41.27 | $8.43 | 613900 |
| 2023-10-12 | 44.16 | $8.60 | 319500 |
| 2023-10-11 | 47.11 | $8.76 | 375400 |
| 2023-10-10 | 43.77 | $8.61 | 583200 |
| 2023-10-09 | 42.85 | $8.57 | 495300 |
| 2023-10-06 | 36.73 | $8.32 | 755300 |
| 2023-10-05 | 34.32 | $8.23 | 555300 |
| 2023-10-04 | 31.86 | $8.14 | 699300 |
| 2023-10-03 | 31.98 | $8.15 | 875500 |
| 2023-10-02 | 34.31 | $8.33 | 904000 |
| 2023-09-29 | 36.56 | $8.49 | 680400 |
| 2023-09-28 | 35.30 | $8.44 | 591900 |
| 2023-09-27 | 32.77 | $8.34 | 523000 |
| 2023-09-26 | 33.52 | $8.40 | 851500 |
| 2023-09-25 | 36.56 | $8.63 | 836900 |
| 2023-09-22 | 37.84 | $8.72 | 650600 |
| 2023-09-21 | 31.25 | $8.46 | 1.2M |
| 2023-09-20 | 40.51 | $9.05 | 1.2M |
| 2023-09-19 | 54.57 | $9.59 | 888900 |
| 2023-09-18 | 54.57 | $9.59 | 871500 |
| 2023-09-15 | 55.21 | $9.61 | 1.8M |
| 2023-09-14 | 53.66 | $9.55 | 604800 |
| 2023-09-13 | 49.21 | $9.39 | 711100 |
| 2023-09-12 | 47.09 | $9.32 | 530800 |
| 2023-09-11 | 44.91 | $9.25 | 425600 |
| 2023-09-08 | 43.66 | $9.21 | 658700 |
| 2023-09-07 | 43.35 | $9.20 | 680900 |
| 2023-09-06 | 43.80 | $9.22 | 488800 |
| 2023-09-05 | 45.62 | $9.30 | 622800 |
| 2023-09-01 | 52.62 | $9.57 | 344700 |
| 2023-08-31 | 51.30 | $9.52 | 494600 |
| 2023-08-30 | 52.41 | $9.56 | 604600 |
| 2023-08-29 | 52.68 | $9.57 | 571700 |
| 2023-08-28 | 49.99 | $9.46 | 632600 |
| 2023-08-25 | 41.03 | $9.15 | 616400 |
| 2023-08-24 | 38.67 | $9.08 | 488700 |
| 2023-08-23 | 38.88 | $9.09 | 519100 |
| 2023-08-22 | 32.20 | $8.90 | 387300 |
| 2023-08-21 | 32.20 | $8.90 | 538900 |
| 2023-08-18 | 30.40 | $8.85 | 664300 |
| 2023-08-17 | 30.40 | $8.85 | 475300 |
| 2023-08-16 | 30.99 | $8.89 | 498900 |
| 2023-08-15 | 31.88 | $8.95 | 692300 |
| 2023-08-14 | 31.88 | $8.95 | 560800 |
| 2023-08-11 | 33.32 | $9.05 | 425300 |
| 2023-08-10 | 33.32 | $9.05 | 607400 |
| 2023-08-09 | 32.50 | $9.02 | 644200 |
| 2023-08-08 | 32.88 | $9.05 | 631000 |
| 2023-08-07 | 33.26 | $9.08 | 884800 |
| 2023-08-04 | 34.38 | $9.17 | 540200 |
| 2023-08-03 | 31.96 | $9.07 | 1.5M |
| 2023-08-02 | 48.43 | $10.04 | 462400 |
| 2023-08-01 | 49.17 | $10.07 | 471700 |
| 2023-07-31 | 51.17 | $10.15 | 675700 |
| 2023-07-28 | 56.31 | $10.34 | 440100 |
| 2023-07-27 | 55.42 | $10.30 | 819900 |
| 2023-07-26 | 61.08 | $10.49 | 456900 |
| 2023-07-25 | 60.06 | $10.44 | 325500 |
| 2023-07-24 | 59.04 | $10.39 | 489200 |
| 2023-07-21 | 58.02 | $10.34 | 388100 |
| 2023-07-20 | 57.82 | $10.33 | 533100 |
| 2023-07-19 | 60.55 | $10.43 | 420200 |
| 2023-07-18 | 58.31 | $10.31 | 476700 |
| 2023-07-17 | 56.34 | $10.21 | 414500 |
| 2023-07-14 | 55.94 | $10.19 | 413000 |
| 2023-07-13 | 55.75 | $10.18 | 466600 |
| 2023-07-12 | 55.20 | $10.15 | 654000 |
| 2023-07-11 | 52.39 | $10.00 | 345000 |
| 2023-07-10 | 51.42 | $9.95 | 511000 |
| 2023-07-07 | 45.78 | $9.68 | 440000 |
| 2023-07-06 | 42.24 | $9.53 | 623200 |
| 2023-07-05 | 46.68 | $9.76 | 455100 |
| 2023-07-03 | 50.40 | $9.93 | 253500 |
| 2023-06-30 | 50.18 | $9.92 | 570400 |
| 2023-06-29 | 50.39 | $9.93 | 384100 |
| 2023-06-28 | 50.81 | $9.95 | 383600 |
| 2023-06-27 | 50.03 | $9.91 | 482700 |
| 2023-06-26 | 47.26 | $9.77 | 424800 |
| 2023-06-23 | 44.77 | $9.65 | 1.1M |
| 2023-06-22 | 48.39 | $9.85 | 482000 |
| 2023-06-21 | 49.53 | $9.91 | 519000 |
| 2023-06-20 | 47.98 | $9.83 | 514100 |
| 2023-06-16 | 49.99 | $9.94 | 2.1M |
| 2023-06-15 | 50.72 | $9.98 | 700100 |
| 2023-06-14 | 53.33 | $10.12 | 879500 |
| 2023-06-13 | 53.00 | $10.10 | 911900 |
| 2023-06-12 | 52.04 | $10.04 | 639600 |
| 2023-06-09 | 50.77 | $9.96 | 437500 |
| 2023-06-08 | 52.25 | $10.05 | 597200 |
| 2023-06-07 | 50.57 | $9.94 | 1.3M |
| 2023-06-06 | 55.08 | $10.21 | 641300 |
| 2023-06-05 | 53.63 | $10.11 | 693100 |
| 2023-06-02 | 56.40 | $10.27 | 890300 |
| 2023-06-01 | 51.65 | $9.95 | 540900 |
| 2023-05-31 | 48.66 | $9.77 | 602800 |
| 2023-05-30 | 48.49 | $9.76 | 554100 |
| 2023-05-26 | 45.96 | $9.61 | 465700 |
| 2023-05-25 | 40.21 | $9.30 | 559000 |
| 2023-05-24 | 45.73 | $9.67 | 619700 |
| 2023-05-23 | 50.54 | $9.94 | 534200 |
| 2023-05-22 | 50.92 | $9.96 | 439100 |
| 2023-05-19 | 48.16 | $9.81 | 312100 |
| 2023-05-18 | 50.50 | $9.94 | 458000 |
| 2023-05-17 | 47.53 | $9.78 | 535200 |
| 2023-05-16 | 43.28 | $9.57 | 436500 |
| 2023-05-15 | 45.97 | $9.73 | 566800 |
| 2023-05-12 | 45.77 | $9.72 | 517700 |
| 2023-05-11 | 46.10 | $9.74 | 514800 |
| 2023-05-10 | 46.25 | $9.75 | 825900 |
| 2023-05-09 | 45.38 | $9.70 | 561500 |
| 2023-05-08 | 47.90 | $9.87 | 614100 |
| 2023-05-05 | 46.06 | $9.76 | 699700 |
| 2023-05-04 | 42.17 | $9.54 | 792700 |
| 2023-05-03 | 42.97 | $9.60 | 585500 |
| 2023-05-02 | 42.28 | $9.56 | 730600 |
| 2023-05-01 | 48.61 | $10.01 | 433700 |
| 2023-04-28 | 53.16 | $10.28 | 637500 |
| 2023-04-27 | 51.23 | $10.16 | 618300 |
| 2023-04-26 | 48.02 | $9.97 | 770500 |
| 2023-04-25 | 49.15 | $10.04 | 429900 |
| 2023-04-24 | 51.81 | $10.20 | 488800 |
| 2023-04-21 | 51.98 | $10.21 | 375600 |
| 2023-04-20 | 51.08 | $10.15 | 411200 |
| 2023-04-19 | 50.93 | $10.14 | 454800 |
| 2023-04-18 | 47.22 | $9.89 | 533200 |
| 2023-04-17 | 51.36 | $10.17 | 701600 |
| 2023-04-14 | 48.44 | $9.98 | 607400 |
| 2023-04-13 | 50.72 | $10.13 | 487300 |
| 2023-04-12 | 50.87 | $10.14 | 474300 |
| 2023-04-11 | 52.06 | $10.22 | 445600 |
| 2023-04-10 | 51.38 | $10.17 | 855500 |
| 2023-04-06 | 51.38 | $10.17 | 335300 |
| 2023-04-05 | 51.14 | $10.15 | 429000 |
| 2023-04-04 | 49.81 | $10.04 | 524400 |
| 2023-04-03 | 48.72 | $9.95 | 526400 |
| 2023-03-31 | 48.83 | $9.96 | 761900 |
| 2023-03-30 | 46.01 | $9.72 | 460400 |
| 2023-03-29 | 45.17 | $9.65 | 547800 |
| 2023-03-28 | 42.77 | $9.45 | 501000 |
| 2023-03-27 | 41.92 | $9.38 | 565700 |
| 2023-03-24 | 39.48 | $9.18 | 824300 |
| 2023-03-23 | 32.94 | $8.69 | 693700 |
| 2023-03-22 | 34.31 | $8.88 | 904100 |
| 2023-03-21 | 36.03 | $9.11 | 819000 |
| 2023-03-20 | 35.63 | $9.08 | 971900 |
| 2023-03-17 | 33.79 | $8.94 | 3.1M |
| 2023-03-16 | 39.97 | $9.74 | 1.6M |
| 2023-03-15 | 31.15 | $9.15 | 1.5M |
| 2023-03-14 | 32.22 | $9.29 | 1.2M |
| 2023-03-13 | 26.40 | $8.95 | 1.8M |
| 2023-03-10 | 24.22 | $8.83 | 1.7M |
| 2023-03-09 | 26.32 | $9.17 | 1.9M |
| 2023-03-08 | 29.38 | $9.60 | 845050 |
| 2023-03-07 | 30.97 | $9.80 | 442100 |
| 2023-03-06 | 32.65 | $10.00 | 506375 |
| 2023-03-03 | 34.05 | $10.16 | 465900 |
| 2023-03-02 | 32.68 | $10.08 | 757550 |
| 2023-03-01 | 34.74 | $10.32 | 615950 |
| 2023-02-28 | 38.17 | $10.68 | 661925 |
| 2023-02-27 | 37.52 | $10.64 | 521200 |
| 2023-02-24 | 35.59 | $10.52 | 1.1M |
| 2023-02-23 | 39.46 | $10.92 | 1.2M |
| 2023-02-22 | 45.04 | $11.40 | 624725 |
| 2023-02-21 | 46.08 | $11.48 | 449525 |
| 2023-02-17 | 53.67 | $12.00 | 311125 |
| 2023-02-16 | 51.94 | $11.88 | 253250 |
| 2023-02-15 | 53.20 | $11.96 | 244425 |
| 2023-02-14 | 50.93 | $11.80 | 307150 |
| 2023-02-13 | 54.71 | $12.04 | 219850 |
| 2023-02-10 | 51.88 | $11.84 | 258725 |
| 2023-02-09 | 50.71 | $11.76 | 536200 |
| 2023-02-08 | 55.17 | $12.04 | 311175 |
| 2023-02-07 | 58.67 | $12.24 | 421500 |
| 2023-02-06 | 58.16 | $12.20 | 420425 |
| 2023-02-03 | 66.66 | $12.64 | 570975 |
| 2023-02-02 | 69.28 | $12.76 | 706350 |
| 2023-02-01 | 68.49 | $12.68 | 652125 |
| 2023-01-31 | 66.46 | $12.48 | 503425 |
| 2023-01-30 | 62.81 | $12.16 | 451750 |
| 2023-01-27 | 67.15 | $12.36 | 506400 |
| 2023-01-26 | 65.33 | $12.20 | 665600 |
| 2023-01-25 | 63.90 | $12.08 | 431975 |
| 2023-01-24 | 62.94 | $12.00 | 395325 |
| 2023-01-23 | 62.46 | $11.96 | 378775 |
| 2023-01-20 | 61.52 | $11.88 | 328125 |
| 2023-01-19 | 59.09 | $11.68 | 356575 |
| 2023-01-18 | 59.81 | $11.72 | 336425 |
| 2023-01-17 | 60.51 | $11.76 | 288350 |
| 2023-01-13 | 60.06 | $11.72 | 366150 |
| 2023-01-12 | 57.81 | $11.52 | 488875 |
| 2023-01-11 | 56.41 | $11.40 | 458425 |
| 2023-01-10 | 49.52 | $10.88 | 303425 |
| 2023-01-09 | 47.70 | $10.76 | 617250 |
| 2023-01-06 | 47.10 | $10.72 | 428925 |
| 2023-01-05 | 45.92 | $10.64 | 269300 |
| 2023-01-04 | 46.92 | $10.72 | 516000 |
| 2023-01-03 | 44.03 | $10.52 | 572550 |
| 2022-12-30 | 39.67 | $10.24 | 803600 |
| 2022-12-29 | 41.42 | $10.40 | 852750 |
| 2022-12-28 | 39.52 | $10.28 | 1.1M |
| 2022-12-27 | 46.17 | $10.84 | 616850 |
| 2022-12-23 | 46.70 | $10.88 | 804775 |
| 2022-12-22 | 52.45 | $11.28 | 679700 |
| 2022-12-21 | 55.03 | $11.44 | 677275 |
| 2022-12-20 | 52.25 | $11.24 | 1.0M |
| 2022-12-19 | 54.16 | $11.36 | 946475 |
| 2022-12-16 | 53.62 | $11.32 | 2.6M |
| 2022-12-15 | 58.15 | $11.60 | 799775 |
| 2022-12-14 | 60.95 | $11.76 | 769250 |
| 2022-12-13 | 60.95 | $11.76 | 856850 |
| 2022-12-12 | 57.74 | $11.48 | 537825 |
| 2022-12-09 | 57.26 | $11.44 | 511150 |
| 2022-12-08 | 59.17 | $11.56 | 479900 |
| 2022-12-07 | 58.73 | $11.52 | 664275 |
| 2022-12-06 | 56.07 | $11.28 | 744900 |
| 2022-12-05 | 57.24 | $11.36 | 635225 |
| 2022-12-02 | 60.86 | $11.60 | 428525 |
| 2022-12-01 | 60.06 | $11.52 | 549650 |
| 2022-11-30 | 57.15 | $11.24 | 682550 |
| 2022-11-29 | 54.44 | $11.00 | 369325 |
| 2022-11-28 | 53.04 | $10.88 | 425075 |
| 2022-11-25 | 55.76 | $11.08 | 146450 |
| 2022-11-23 | 55.33 | $11.04 | 354175 |
| 2022-11-22 | 55.85 | $11.08 | 281375 |
| 2022-11-21 | 54.63 | $10.96 | 378575 |
| 2022-11-18 | 55.11 | $11.00 | 385550 |
| 2022-11-17 | 53.55 | $10.84 | 531750 |
| 2022-11-16 | 55.38 | $11.00 | 334700 |
| 2022-11-15 | 57.72 | $11.20 | 430850 |
| 2022-11-14 | 55.58 | $10.96 | 514100 |
| 2022-11-11 | 57.42 | $11.12 | 714725 |
| 2022-11-10 | 57.08 | $11.08 | 697950 |
| 2022-11-09 | 50.34 | $10.36 | 619475 |
| 2022-11-08 | 51.62 | $10.48 | 537125 |
| 2022-11-07 | 53.35 | $10.64 | 742800 |
| 2022-11-04 | 52.98 | $10.60 | 1.2M |
| 2022-11-03 | 49.52 | $10.24 | 744575 |
| 2022-11-02 | 51.11 | $10.40 | 798575 |
| 2022-11-01 | 53.13 | $10.60 | 1.0M |
| 2022-10-31 | 54.77 | $10.76 | 776425 |
| 2022-10-28 | 56.43 | $10.92 | 924075 |
| 2022-10-27 | 54.12 | $10.64 | 936375 |
| 2022-10-26 | 52.76 | $10.48 | 1.3M |
| 2022-10-25 | 52.76 | $10.48 | 973700 |
| 2022-10-24 | 46.70 | $9.80 | 583675 |
| 2022-10-21 | 45.93 | $9.72 | 738425 |
| 2022-10-20 | 45.55 | $9.68 | 492575 |
| 2022-10-19 | 46.79 | $9.84 | 560350 |
| 2022-10-18 | 48.03 | $10.00 | 1.1M |
| 2022-10-17 | 46.69 | $9.84 | 1.2M |
| 2022-10-14 | 45.00 | $9.64 | 934925 |
| 2022-10-13 | 47.57 | $10.00 | 1.4M |
| 2022-10-12 | 44.92 | $9.68 | 1.1M |
| 2022-10-11 | 45.46 | $9.76 | 1.4M |
| 2022-10-10 | 37.92 | $8.92 | 1.1M |
| 2022-10-07 | 39.15 | $9.12 | 1.5M |
| 2022-10-06 | 40.39 | $9.32 | 1.9M |
| 2022-10-05 | 42.16 | $9.60 | 1.5M |
| 2022-10-04 | 45.12 | $10.04 | 1.4M |
| 2022-10-03 | 33.41 | $8.88 | 2.3M |
| 2022-09-30 | 36.47 | $9.36 | 2.0M |
| 2022-09-29 | 31.51 | $8.96 | 1.9M |
| 2022-09-28 | 32.98 | $9.20 | 1.0M |
| 2022-09-27 | 28.21 | $8.84 | 1.8M |
| 2022-09-26 | 25.99 | $8.68 | 2.6M |
| 2022-09-23 | 30.47 | $9.48 | 1.6M |
| 2022-09-22 | 38.31 | $10.48 | 1.3M |
| 2022-09-21 | 42.47 | $10.88 | 1.0M |
| 2022-09-20 | 44.77 | $11.08 | 888550 |
| 2022-09-19 | 47.21 | $11.28 | 700525 |
| 2022-09-16 | 47.21 | $11.28 | 1.5M |
| 2022-09-15 | 45.05 | $11.12 | 852000 |
| 2022-09-14 | 46.87 | $11.28 | 823275 |
| 2022-09-13 | 44.19 | $11.08 | 1.0M |
| 2022-09-12 | 48.87 | $11.48 | 535675 |
| 2022-09-09 | 47.82 | $11.40 | 445575 |
| 2022-09-08 | 43.41 | $11.08 | 510425 |
| 2022-09-07 | 43.41 | $11.08 | 750000 |
| 2022-09-06 | 38.09 | $10.72 | 1.2M |
| 2022-09-02 | 41.37 | $11.04 | 733150 |
| 2022-09-01 | 40.15 | $10.96 | 676825 |
| 2022-08-31 | 42.69 | $11.20 | 519100 |
| 2022-08-30 | 43.12 | $11.24 | 358200 |
| 2022-08-29 | 46.24 | $11.52 | 320625 |
| 2022-08-26 | 47.16 | $11.60 | 388925 |
| 2022-08-25 | 50.01 | $11.84 | 387150 |
| 2022-08-24 | 46.97 | $11.60 | 515675 |
| 2022-08-23 | 46.97 | $11.60 | 456250 |
| 2022-08-22 | 44.95 | $11.44 | 524325 |
| 2022-08-19 | 48.45 | $11.76 | 1.6M |
| 2022-08-18 | 52.33 | $12.08 | 586500 |
| 2022-08-17 | 53.86 | $12.20 | 600975 |
| 2022-08-16 | 55.94 | $12.36 | 454875 |
| 2022-08-15 | 54.70 | $12.24 | 436700 |
| 2022-08-12 | 54.70 | $12.24 | 496025 |
| 2022-08-11 | 53.10 | $12.08 | 518875 |
| 2022-08-10 | 53.55 | $12.12 | 665125 |
| 2022-08-09 | 50.79 | $11.84 | 535000 |
| 2022-08-08 | 53.37 | $12.08 | 529000 |
| 2022-08-05 | 51.00 | $11.84 | 763075 |
| 2022-08-04 | 52.26 | $11.96 | 960700 |
| 2022-08-03 | 58.18 | $12.48 | 623475 |
| 2022-08-02 | 57.83 | $12.44 | 623850 |
| 2022-08-01 | 61.75 | $12.76 | 564650 |
| 2022-07-29 | 60.14 | $12.56 | 900875 |
| 2022-07-28 | 61.62 | $12.68 | 693775 |
| 2022-07-27 | 57.32 | $12.16 | 485725 |
| 2022-07-26 | 52.24 | $11.64 | 476675 |
| 2022-07-25 | 53.64 | $11.76 | 670525 |
| 2022-07-22 | 52.01 | $11.60 | 495900 |
| 2022-07-21 | 52.01 | $11.60 | 533500 |
| 2022-07-20 | 50.84 | $11.48 | 580175 |
| 2022-07-19 | 50.46 | $11.44 | 1.1M |
| 2022-07-18 | 45.20 | $10.92 | 1.0M |
| 2022-07-15 | 48.60 | $11.28 | 590150 |
| 2022-07-14 | 45.12 | $10.96 | 518875 |
| 2022-07-13 | 48.22 | $11.28 | 525250 |
| 2022-07-12 | 47.36 | $11.20 | 447950 |
| 2022-07-11 | 46.94 | $11.16 | 490250 |
| 2022-07-08 | 49.17 | $11.40 | 477450 |
| 2022-07-07 | 49.54 | $11.44 | 796850 |
| 2022-07-06 | 46.46 | $11.12 | 1.0M |
| 2022-07-05 | 49.32 | $11.44 | 1.1M |
| 2022-07-01 | 48.57 | $11.36 | 683700 |
| 2022-06-30 | 45.50 | $11.04 | 1.3M |
| 2022-06-29 | 43.50 | $10.84 | 1.3M |
| 2022-06-28 | 43.50 | $10.84 | 1.2M |
| 2022-06-27 | 44.08 | $10.92 | 1.4M |
| 2022-06-24 | 45.24 | $11.08 | 1.8M |
| 2022-06-23 | 41.21 | $10.64 | 1.6M |
| 2022-06-22 | 38.07 | $10.32 | 1.4M |
| 2022-06-21 | 35.61 | $10.08 | 1.5M |
| 2022-06-17 | 28.43 | $9.44 | 3.5M |
| 2022-06-16 | 23.89 | $9.08 | 2.5M |
| 2022-06-15 | 27.58 | $9.88 | 2.0M |
| 2022-06-14 | 25.95 | $9.76 | 1.6M |
| 2022-06-13 | 29.06 | $10.36 | 1.6M |
| 2022-06-10 | 40.83 | $11.88 | 698475 |
| 2022-06-09 | 43.94 | $12.16 | 447600 |
| 2022-06-08 | 45.35 | $12.28 | 726500 |
| 2022-06-07 | 50.48 | $12.68 | 602150 |
| 2022-06-06 | 47.07 | $12.44 | 738425 |
| 2022-06-03 | 47.07 | $12.44 | 471600 |
| 2022-06-02 | 47.56 | $12.48 | 542800 |
| 2022-06-01 | 44.23 | $12.24 | 1.4M |
| 2022-05-31 | 42.50 | $12.12 | 929050 |
| 2022-05-27 | 43.79 | $12.24 | 520850 |
| 2022-05-26 | 41.54 | $12.08 | 721475 |
| 2022-05-25 | 39.23 | $11.92 | 660325 |
| 2022-05-24 | 39.60 | $11.96 | 619350 |
| 2022-05-23 | 37.34 | $11.80 | 674575 |
| 2022-05-20 | 33.82 | $11.56 | 795475 |
| 2022-05-19 | 34.75 | $11.68 | 1.1M |
| 2022-05-18 | 36.33 | $11.88 | 933050 |
| 2022-05-17 | 39.39 | $12.24 | 874225 |
| 2022-05-16 | 35.97 | $12.00 | 692450 |
| 2022-05-13 | 37.30 | $12.16 | 1.5M |
| 2022-05-12 | 31.26 | $11.76 | 1.2M |
| 2022-05-11 | 33.40 | $12.04 | 736125 |
| 2022-05-10 | 33.71 | $12.08 | 976650 |
| 2022-05-09 | 33.71 | $12.08 | 1.3M |
| 2022-05-06 | 37.89 | $12.60 | 854500 |
| 2022-05-05 | 38.94 | $12.72 | 828925 |
| 2022-05-04 | 42.30 | $13.08 | 1.3M |
| 2022-05-03 | 46.08 | $13.44 | 1.0M |
| 2022-05-02 | 37.20 | $12.84 | 832450 |
| 2022-04-29 | 37.59 | $12.88 | 884800 |
| 2022-04-28 | 40.87 | $13.20 | 890325 |
| 2022-04-27 | 32.48 | $12.72 | 1.2M |
| 2022-04-26 | 29.31 | $12.56 | 1.3M |
| 2022-04-25 | 33.41 | $13.00 | 1.4M |
| 2022-04-22 | 32.60 | $12.96 | 1.1M |
| 2022-04-21 | 35.04 | $13.20 | 1.2M |
| 2022-04-20 | 35.04 | $13.20 | 1.2M |
| 2022-04-19 | 34.30 | $13.16 | 1.9M |
| 2022-04-18 | 40.96 | $13.76 | 1.1M |
| 2022-04-14 | 44.23 | $14.00 | 455800 |
| 2022-04-13 | 44.23 | $14.00 | 1.3M |
| 2022-04-12 | 39.90 | $13.76 | 1.7M |
| 2022-04-11 | 40.40 | $13.80 | 833375 |
| 2022-04-08 | 39.69 | $13.76 | 944350 |
| 2022-04-07 | 36.82 | $13.60 | 1.3M |
| 2022-04-06 | 39.98 | $13.88 | 1.4M |
| 2022-04-05 | 44.09 | $14.20 | 979100 |
| 2022-04-04 | 50.21 | $14.60 | 853100 |
| 2022-04-01 | 50.21 | $14.60 | 645900 |
| 2022-03-31 | 50.21 | $14.60 | 632550 |
| 2022-03-30 | 50.21 | $14.60 | 1.1M |
| 2022-03-29 | 53.22 | $14.80 | 835275 |
| 2022-03-28 | 50.40 | $14.60 | 858000 |
| 2022-03-25 | 48.63 | $14.48 | 574075 |
| 2022-03-24 | 44.22 | $14.20 | 544725 |
| 2022-03-23 | 43.56 | $14.16 | 1.1M |
| 2022-03-22 | 55.33 | $14.92 | 1.1M |
| 2022-03-21 | 52.09 | $14.72 | 1.1M |
| 2022-03-18 | 53.57 | $14.80 | 1.3M |
| 2022-03-17 | 54.30 | $14.84 | 495125 |
| 2022-03-16 | 54.30 | $14.84 | 830000 |
| 2022-03-15 | 51.93 | $14.68 | 763375 |
| 2022-03-14 | 50.09 | $14.56 | 617050 |
| 2022-03-11 | 52.65 | $14.72 | 768500 |
| 2022-03-10 | 53.95 | $14.80 | 644075 |
| 2022-03-09 | 51.67 | $14.64 | 1.2M |
| 2022-03-08 | 49.29 | $14.48 | 1.1M |
| 2022-03-07 | 42.57 | $14.08 | 1.4M |
| 2022-03-04 | 46.05 | $14.32 | 436900 |
| 2022-03-03 | 46.65 | $14.36 | 523675 |
| 2022-03-02 | 46.65 | $14.36 | 643425 |
| 2022-03-01 | 39.49 | $13.96 | 1.1M |
| 2022-02-28 | 40.52 | $14.04 | 939650 |
| 2022-02-25 | 40.52 | $14.04 | 685375 |
| 2022-02-24 | 39.08 | $13.96 | 1.2M |
| 2022-02-23 | 34.57 | $13.72 | 1.0M |
| 2022-02-22 | 36.27 | $13.88 | 1.7M |
| 2022-02-18 | 42.77 | $14.40 | 771875 |
| 2022-02-17 | 41.23 | $14.32 | 718950 |
| 2022-02-16 | 45.28 | $14.60 | 532325 |
| 2022-02-15 | 43.78 | $14.52 | 884475 |
| 2022-02-14 | 39.87 | $14.32 | 1.0M |
| 2022-02-11 | 40.41 | $14.36 | 622175 |
| 2022-02-10 | 40.41 | $14.36 | 712075 |
| 2022-02-09 | 44.14 | $14.64 | 366975 |
| 2022-02-08 | 45.28 | $14.72 | 457350 |
| 2022-02-07 | 41.72 | $14.52 | 400300 |
| 2022-02-04 | 41.72 | $14.52 | 778950 |
| 2022-02-03 | 43.24 | $14.64 | 631675 |
| 2022-02-02 | 45.34 | $14.80 | 960575 |
| 2022-02-01 | 46.96 | $14.92 | 857275 |
| 2022-01-31 | 48.06 | $15.00 | 779575 |
| 2022-01-28 | 40.88 | $14.56 | 649400 |
| 2022-01-27 | 37.14 | $14.36 | 518650 |
| 2022-01-26 | 39.02 | $14.52 | 881600 |
| 2022-01-25 | 39.98 | $14.60 | 1.0M |
| 2022-01-24 | 35.44 | $14.36 | 1.8M |
| 2022-01-21 | 35.44 | $14.36 | 916400 |
| 2022-01-20 | 37.13 | $14.52 | 811800 |
| 2022-01-19 | 40.32 | $14.80 | 735275 |
| 2022-01-18 | 42.30 | $14.96 | 499100 |
| 2022-01-14 | 44.36 | $15.12 | 484050 |
| 2022-01-13 | 45.95 | $15.24 | 300175 |
| 2022-01-12 | 46.48 | $15.28 | 412100 |
| 2022-01-11 | 46.48 | $15.28 | 376650 |
| 2022-01-10 | 46.48 | $15.28 | 465475 |
| 2022-01-07 | 45.95 | $15.24 | 427550 |
| 2022-01-06 | 44.37 | $15.12 | 420525 |
| 2022-01-05 | 44.78 | $15.16 | 470475 |
| 2022-01-04 | 46.86 | $15.36 | 620375 |
| 2022-01-03 | 45.91 | $15.28 | 1.9M |
| 2021-12-31 | 40.85 | $14.88 | 856650 |
| 2021-12-30 | 41.59 | $14.96 | 924275 |
| 2021-12-29 | 42.69 | $15.08 | 481700 |
| 2021-12-28 | 42.69 | $15.08 | 712450 |
| 2021-12-27 | 43.38 | $15.16 | 645400 |
| 2021-12-23 | 44.06 | $15.24 | 587525 |
| 2021-12-22 | 45.75 | $15.44 | 1.1M |
| 2021-12-21 | 45.35 | $15.40 | 1.4M |
| 2021-12-20 | 34.33 | $14.44 | 1.7M |
| 2021-12-17 | 38.31 | $14.96 | 2.7M |
| 2021-12-16 | 40.00 | $15.16 | 1.2M |
| 2021-12-15 | 42.88 | $15.48 | 1.0M |
| 2021-12-14 | 39.79 | $15.24 | 681825 |
| 2021-12-13 | 42.72 | $15.56 | 1.3M |
| 2021-12-10 | 40.64 | $15.40 | 614450 |
| 2021-12-09 | 42.47 | $15.60 | 350700 |
| 2021-12-08 | 44.36 | $15.80 | 393550 |
| 2021-12-07 | 41.38 | $15.56 | 609825 |
| 2021-12-06 | 39.32 | $15.40 | 746150 |
| 2021-12-03 | 32.58 | $14.92 | 881200 |
| 2021-12-02 | 34.08 | $15.12 | 844300 |
| 2021-12-01 | 25.62 | $14.60 | 944000 |
| 2021-11-30 | 27.70 | $14.92 | 1.1M |
| 2021-11-29 | 30.33 | $15.28 | 590750 |
| 2021-11-26 | 30.95 | $15.36 | 603725 |
| 2021-11-24 | 34.65 | $15.80 | 269250 |
| 2021-11-23 | 33.97 | $15.76 | 603700 |
| 2021-11-22 | 33.97 | $15.76 | 669200 |
| 2021-11-19 | 30.70 | $15.56 | 1.8M |
| 2021-11-18 | 33.88 | $15.96 | 935200 |
| 2021-11-17 | 36.01 | $16.20 | 1.2M |
| 2021-11-16 | 38.29 | $16.44 | 995725 |
| 2021-11-15 | 42.57 | $16.84 | 661100 |
| 2021-11-12 | 45.46 | $17.08 | 536525 |
| 2021-11-11 | 46.97 | $17.20 | 264775 |
| 2021-11-10 | 45.24 | $17.08 | 626750 |
| 2021-11-09 | 50.46 | $17.48 | 561475 |
| 2021-11-08 | 49.91 | $17.44 | 518750 |
| 2021-11-05 | 50.99 | $17.52 | 625625 |
| 2021-11-04 | 46.02 | $17.16 | 534025 |
| 2021-11-03 | 44.84 | $17.08 | 845525 |
| 2021-11-02 | 47.82 | $17.32 | 864250 |
| 2021-11-01 | 58.24 | $18.00 | 586225 |
| 2021-10-29 | 51.78 | $17.56 | 400575 |
| 2021-10-28 | 53.94 | $17.68 | 327025 |
| 2021-10-27 | 49.97 | $17.44 | 473950 |
| 2021-10-26 | 52.86 | $17.60 | 562725 |
| 2021-10-25 | 59.37 | $17.92 | 558325 |
| 2021-10-22 | 56.17 | $17.72 | 429300 |
| 2021-10-21 | 57.90 | $17.80 | 435725 |
| 2021-10-20 | 55.96 | $17.68 | 924775 |
| 2021-10-19 | 50.95 | $17.40 | 523200 |
| 2021-10-18 | 51.75 | $17.44 | 561575 |
| 2021-10-15 | 49.49 | $17.32 | 649775 |
| 2021-10-14 | 50.23 | $17.36 | 453425 |
| 2021-10-13 | 51.71 | $17.44 | 344300 |
| 2021-10-12 | 51.03 | $17.40 | 658350 |
| 2021-10-11 | 47.49 | $17.20 | 256475 |
| 2021-10-08 | 48.15 | $17.24 | 206725 |
| 2021-10-07 | 49.46 | $17.32 | 749325 |
| 2021-10-06 | 48.80 | $17.28 | 353650 |
| 2021-10-05 | 50.04 | $17.36 | 543300 |
| 2021-10-04 | 47.50 | $17.20 | 460600 |
| 2021-10-01 | 48.08 | $17.24 | 592325 |
| 2021-09-30 | 44.89 | $17.04 | 524425 |
| 2021-09-29 | 49.52 | $17.36 | 651925 |
| 2021-09-28 | 46.22 | $17.16 | 926175 |
| 2021-09-27 | 48.01 | $17.28 | 890925 |
| 2021-09-24 | 46.03 | $17.16 | 578275 |
| 2021-09-23 | 48.37 | $17.32 | 431975 |
| 2021-09-22 | 48.37 | $17.32 | 662525 |
| 2021-09-21 | 48.93 | $17.36 | 544225 |
| 2021-09-20 | 47.78 | $17.28 | 973325 |
| 2021-09-17 | 50.48 | $17.48 | 1.7M |
| 2021-09-16 | 47.07 | $17.24 | 341850 |
| 2021-09-15 | 49.21 | $17.40 | 400200 |
| 2021-09-14 | 45.05 | $17.12 | 382150 |
| 2021-09-13 | 46.60 | $17.24 | 389075 |
| 2021-09-10 | 42.85 | $17.00 | 421725 |
| 2021-09-09 | 44.85 | $17.16 | 421850 |
| 2021-09-08 | 46.39 | $17.28 | 634825 |
| 2021-09-07 | 45.80 | $17.24 | 411325 |
| 2021-09-03 | 49.41 | $17.52 | 570075 |
| 2021-09-02 | 51.04 | $17.64 | 352550 |
| 2021-09-01 | 52.70 | $17.76 | 433700 |
| 2021-08-31 | 51.71 | $17.68 | 587750 |
| 2021-08-30 | 48.08 | $17.40 | 455525 |
| 2021-08-27 | 50.66 | $17.60 | 656025 |
| 2021-08-26 | 46.87 | $17.32 | 499350 |
| 2021-08-25 | 50.00 | $17.56 | 626500 |
| 2021-08-24 | 49.47 | $17.52 | 460075 |
| 2021-08-23 | 47.88 | $17.40 | 477700 |
| 2021-08-20 | 43.97 | $17.12 | 559575 |
| 2021-08-19 | 39.01 | $16.80 | 1.5M |
| 2021-08-18 | 41.63 | $17.04 | 395275 |
| 2021-08-17 | 42.54 | $17.12 | 482400 |
| 2021-08-16 | 42.99 | $17.16 | 358575 |
| 2021-08-13 | 44.31 | $17.28 | 415100 |
| 2021-08-12 | 44.31 | $17.28 | 491275 |
| 2021-08-11 | 44.31 | $17.28 | 545000 |
| 2021-08-10 | 45.51 | $17.40 | 531525 |
| 2021-08-09 | 41.50 | $17.08 | 528700 |
| 2021-08-06 | 43.39 | $17.28 | 1.0M |
| 2021-08-05 | 44.16 | $17.36 | 435600 |
| 2021-08-04 | 40.14 | $17.04 | 625675 |
| 2021-08-03 | 43.09 | $17.36 | 573875 |
| 2021-08-02 | 43.46 | $17.40 | 537650 |
| 2021-07-30 | 44.20 | $17.48 | 609275 |
| 2021-07-29 | 47.67 | $17.84 | 442325 |
| 2021-07-28 | 44.45 | $17.56 | 362300 |
| 2021-07-27 | 43.98 | $17.52 | 473700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.68
2026-07-24
Close Price
$8.65
Vol: 535200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -88.68 | $8.65 | 535200 |
| 2026-07-23 | -94.34 | $8.59 | 1.1M |
| 2026-07-22 | -93.02 | $8.79 | 658100 |
| 2026-07-21 | -74.75 | $8.85 | 708600 |
| 2026-07-20 | -76.77 | $8.83 | 668300 |
| 2026-07-17 | -61.62 | $8.98 | 849510 |
| 2026-07-16 | -37.37 | $9.22 | 892185 |
| 2026-07-15 | -34.34 | $9.25 | 801974 |
| 2026-07-14 | -44.44 | $9.15 | 736114 |
| 2026-07-13 | -53.54 | $9.06 | 660281 |
| 2026-07-10 | -40.40 | $9.19 | 607601 |
| 2026-07-09 | -41.41 | $9.18 | 695507 |
| 2026-07-08 | -61.62 | $8.98 | 946065 |
| 2026-07-07 | -47.47 | $9.12 | 732238 |
| 2026-07-06 | -42.42 | $9.17 | 790200 |
| 2026-07-02 | -45.45 | $9.14 | 598200 |
| 2026-07-01 | -31.31 | $9.28 | 993893 |
| 2026-06-30 | -21.21 | $9.38 | 880452 |
| 2026-06-29 | -11.58 | $9.44 | 918111 |
| 2026-06-26 | -4.21 | $9.51 | 2.3M |
| 2026-06-25 | -20.65 | $9.33 | 942572 |
| 2026-06-24 | -21.74 | $9.32 | 1.1M |
| 2026-06-23 | -48.91 | $9.07 | 1.1M |
| 2026-06-22 | -78.38 | $8.94 | 1.6M |
| 2026-06-18 | -51.32 | $9.13 | 1.9M |
| 2026-06-17 | -59.76 | $9.03 | 1.0M |
| 2026-06-16 | -17.78 | $9.36 | 745106 |
| 2026-06-15 | -26.67 | $9.28 | 962267 |
| 2026-06-12 | -19.77 | $9.31 | 985946 |
| 2026-06-11 | -25.76 | $9.11 | 752500 |
| 2026-06-10 | -43.94 | $8.99 | 395905 |
| 2026-06-09 | -30.26 | $9.05 | 542017 |
| 2026-06-08 | -48.68 | $8.91 | 419800 |
| 2026-06-05 | -39.47 | $8.98 | 423800 |
| 2026-06-04 | -23.68 | $9.10 | 523100 |
| 2026-06-03 | -64.47 | $8.79 | 643900 |
| 2026-06-02 | -30.26 | $9.05 | 568100 |
| 2026-06-01 | -35.53 | $9.01 | 952842 |
| 2026-05-29 | -10.53 | $9.20 | 432800 |
| 2026-05-28 | -10.00 | $9.19 | 531367 |
| 2026-05-27 | -9.49 | $9.17 | 483074 |
| 2026-05-26 | -12.03 | $9.13 | 492065 |
| 2026-05-22 | -26.58 | $8.90 | 438759 |
| 2026-05-21 | -27.85 | $8.88 | 515200 |
| 2026-05-20 | -27.22 | $8.89 | 560754 |
| 2026-05-19 | -37.97 | $8.72 | 545300 |
| 2026-05-18 | -33.54 | $8.79 | 740500 |
| 2026-05-15 | -37.97 | $8.72 | 697000 |
| 2026-05-14 | -24.54 | $8.92 | 771800 |
| 2026-05-13 | -22.35 | $8.94 | 1.2M |
| 2026-05-12 | -26.47 | $8.87 | 1.8M |
| 2026-05-11 | -38.82 | $8.66 | 550700 |
| 2026-05-08 | -26.63 | $8.83 | 461523 |
| 2026-05-07 | -32.61 | $8.72 | 706238 |
| 2026-05-06 | -26.63 | $8.83 | 664300 |
| 2026-05-05 | -38.59 | $8.61 | 662288 |
| 2026-05-04 | -32.12 | $8.70 | 907541 |
| 2026-05-01 | -21.72 | $8.89 | 1.7M |
| 2026-04-30 | -16.04 | $8.98 | 3.5M |
| 2026-04-29 | -42.11 | $7.75 | 1.0M |
| 2026-04-28 | -2.04 | $8.13 | 834698 |
| 2026-04-27 | -3.81 | $8.06 | 962252 |
| 2026-04-24 | -10.89 | $7.95 | 527809 |
| 2026-04-23 | -22.77 | $7.83 | 436750 |
| 2026-04-22 | -13.86 | $7.92 | 551516 |
| 2026-04-21 | -22.77 | $7.83 | 919881 |
| 2026-04-20 | -1.10 | $7.95 | 686000 |
| 2026-04-17 | -6.74 | $7.88 | 530600 |
| 2026-04-16 | -38.71 | $7.62 | 625433 |
| 2026-04-15 | -27.55 | $7.76 | 377600 |
| 2026-04-14 | -32.32 | $7.72 | 508200 |
| 2026-04-13 | -39.39 | $7.65 | 784489 |
| 2026-04-10 | -46.00 | $7.59 | 524554 |
| 2026-04-09 | -36.63 | $7.69 | 689905 |
| 2026-04-08 | -49.11 | $7.62 | 670708 |
| 2026-04-07 | -70.08 | $7.43 | 628394 |
| 2026-04-06 | -69.29 | $7.44 | 427131 |
| 2026-04-02 | -73.23 | $7.39 | 548837 |
| 2026-04-01 | -76.92 | $7.35 | 494200 |
| 2026-03-31 | -77.04 | $7.36 | 740900 |
| 2026-03-30 | -91.11 | $7.17 | 747085 |
| 2026-03-27 | -97.48 | $7.24 | 666444 |
| 2026-03-26 | -91.74 | $7.40 | 517421 |
| 2026-03-25 | -79.82 | $7.53 | 540241 |
| 2026-03-24 | -92.66 | $7.39 | 1.1M |
| 2026-03-23 | -84.40 | $7.48 | 1.1M |
| 2026-03-20 | -96.33 | $7.35 | 3.1M |
| 2026-03-19 | -70.42 | $7.90 | 673017 |
| 2026-03-18 | -77.01 | $7.89 | 676700 |
| 2026-03-17 | -66.67 | $7.98 | 439679 |
| 2026-03-16 | -80.46 | $7.86 | 535514 |
| 2026-03-13 | -79.31 | $7.87 | 577166 |
| 2026-03-12 | -74.71 | $7.91 | 597100 |
| 2026-03-11 | -60.92 | $8.03 | 457888 |
| 2026-03-10 | -45.98 | $8.16 | 636600 |
| 2026-03-09 | -56.18 | $8.06 | 854100 |
| 2026-03-06 | -64.04 | $7.99 | 566632 |
| 2026-03-05 | -41.57 | $8.19 | 612304 |
| 2026-03-04 | -32.58 | $8.27 | 610178 |
| 2026-03-03 | -33.71 | $8.26 | 542707 |
| 2026-03-02 | -25.84 | $8.33 | 477000 |
| 2026-02-27 | -35.96 | $8.24 | 698100 |
| 2026-02-26 | -30.34 | $8.29 | 715383 |
| 2026-02-25 | -53.40 | $8.15 | 804112 |
| 2026-02-24 | -66.02 | $8.02 | 974200 |
| 2026-02-23 | -75.73 | $7.92 | 1.0M |
| 2026-02-20 | -54.37 | $8.14 | 779732 |
| 2026-02-19 | -39.81 | $8.29 | 937008 |
| 2026-02-18 | -64.08 | $8.04 | 543813 |
| 2026-02-17 | -57.28 | $8.11 | 567756 |
| 2026-02-13 | -55.05 | $8.16 | 441557 |
| 2026-02-12 | -64.22 | $8.06 | 472860 |
| 2026-02-11 | -71.56 | $7.98 | 482347 |
| 2026-02-10 | -74.31 | $7.95 | 434421 |
| 2026-02-09 | -80.91 | $7.87 | 542636 |
| 2026-02-06 | -62.83 | $8.05 | 627600 |
| 2026-02-05 | -61.65 | $7.94 | 509928 |
| 2026-02-04 | -50.35 | $8.05 | 558976 |
| 2026-02-03 | -53.15 | $8.00 | 603300 |
| 2026-02-02 | -52.63 | $7.96 | 555507 |
| 2026-01-30 | -50.00 | $8.00 | 1.1M |
| 2026-01-29 | -22.37 | $8.42 | 604387 |
| 2026-01-28 | -21.05 | $8.44 | 1.1M |
| 2026-01-27 | -22.58 | $8.41 | 455200 |
| 2026-01-26 | -34.84 | $8.22 | 444847 |
| 2026-01-23 | -29.56 | $8.29 | 423152 |
| 2026-01-22 | -26.38 | $8.33 | 485900 |
| 2026-01-21 | -19.02 | $8.45 | 555315 |
| 2026-01-20 | -26.99 | $8.32 | 908413 |
| 2026-01-16 | -1.84 | $8.73 | 885500 |
| 2026-01-15 | -1.49 | $8.45 | 671605 |
| 2026-01-14 | -3.81 | $8.14 | 866100 |
| 2026-01-13 | -13.10 | $7.86 | 654848 |
| 2026-01-12 | -2.74 | $7.84 | 550221 |
| 2026-01-09 | -10.81 | $7.76 | 640868 |
| 2026-01-08 | -17.39 | $7.62 | 645000 |
| 2026-01-07 | -16.67 | $7.47 | 701736 |
| 2026-01-06 | -33.33 | $7.38 | 728569 |
| 2026-01-05 | -35.85 | $7.36 | 585216 |
| 2026-01-02 | -28.81 | $7.44 | 674553 |
| 2025-12-31 | -54.84 | $7.30 | 976700 |
| 2025-12-30 | -59.68 | $7.27 | 486015 |
| 2025-12-29 | -54.84 | $7.30 | 513043 |
| 2025-12-26 | -59.09 | $7.29 | 463446 |
| 2025-12-24 | -63.01 | $7.29 | 395217 |
| 2025-12-23 | -79.45 | $7.17 | 499400 |
| 2025-12-22 | -76.71 | $7.19 | 595525 |
| 2025-12-19 | -34.15 | $7.47 | 3.9M |
| 2025-12-18 | -30.95 | $7.49 | 679033 |
| 2025-12-17 | -33.33 | $7.46 | 751553 |
| 2025-12-16 | -51.72 | $7.30 | 613826 |
| 2025-12-15 | -43.68 | $7.37 | 905426 |
| 2025-12-12 | -64.37 | $7.19 | 575706 |
| 2025-12-11 | -72.41 | $7.12 | 643676 |
| 2025-12-10 | -63.22 | $7.20 | 606645 |
| 2025-12-09 | -79.31 | $7.06 | 600827 |
| 2025-12-08 | -73.56 | $7.11 | 659100 |
| 2025-12-05 | -31.52 | $7.46 | 513611 |
| 2025-12-04 | -30.11 | $7.47 | 620197 |
| 2025-12-03 | -14.89 | $7.61 | 542359 |
| 2025-12-02 | -19.82 | $7.53 | 477107 |
| 2025-12-01 | -12.50 | $7.60 | 678008 |
| 2025-11-28 | -10.83 | $7.62 | 386032 |
| 2025-11-26 | -6.92 | $7.66 | 1.3M |
| 2025-11-25 | -2.65 | $7.55 | 1.2M |
| 2025-11-24 | -2.56 | $7.21 | 407623 |
| 2025-11-21 | -7.79 | $7.16 | 655700 |
| 2025-11-20 | -32.43 | $6.95 | 472596 |
| 2025-11-19 | -37.84 | $6.91 | 830386 |
| 2025-11-18 | -29.73 | $6.97 | 366969 |
| 2025-11-17 | -21.62 | $7.03 | 412775 |
| 2025-11-14 | -5.41 | $7.15 | 441957 |
| 2025-11-13 | -16.22 | $7.07 | 370543 |
| 2025-11-12 | -13.51 | $7.09 | 439995 |
| 2025-11-11 | 0.00 | $7.19 | 616850 |
| 2025-11-10 | -7.94 | $7.03 | 353299 |
| 2025-11-07 | -12.70 | $7.00 | 484800 |
| 2025-11-06 | -30.16 | $6.89 | 465800 |
| 2025-11-05 | -28.57 | $6.90 | 447710 |
| 2025-11-04 | -44.44 | $6.80 | 551475 |
| 2025-11-03 | -60.32 | $6.70 | 715910 |
| 2025-10-31 | -65.08 | $6.67 | 981700 |
| 2025-10-30 | -80.30 | $6.58 | 1.9M |
| 2025-10-29 | -56.76 | $6.90 | 865174 |
| 2025-10-28 | -74.29 | $6.85 | 295567 |
| 2025-10-27 | -51.43 | $6.93 | 484084 |
| 2025-10-24 | -48.57 | $6.94 | 310050 |
| 2025-10-23 | -57.14 | $6.91 | 314793 |
| 2025-10-22 | -34.29 | $6.99 | 397145 |
| 2025-10-21 | -80.33 | $6.88 | 395718 |
| 2025-10-20 | -72.13 | $6.93 | 281310 |
| 2025-10-17 | -81.82 | $6.88 | 560100 |
| 2025-10-16 | -97.37 | $6.78 | 547397 |
| 2025-10-15 | -65.79 | $7.02 | 342922 |
| 2025-10-14 | -68.42 | $7.00 | 558529 |
| 2025-10-13 | -76.32 | $6.94 | 484858 |
| 2025-10-10 | -94.74 | $6.80 | 532186 |
| 2025-10-09 | -90.79 | $6.83 | 449136 |
| 2025-10-08 | -81.58 | $6.90 | 352209 |
| 2025-10-07 | -96.05 | $6.79 | 689123 |
| 2025-10-06 | -94.74 | $6.80 | 571184 |
| 2025-10-03 | -71.05 | $6.98 | 546828 |
| 2025-10-02 | -78.95 | $6.92 | 429300 |
| 2025-10-01 | -72.37 | $6.97 | 712121 |
| 2025-09-30 | -72.37 | $6.97 | 677833 |
| 2025-09-29 | -97.10 | $6.85 | 588000 |
| 2025-09-26 | -83.33 | $7.02 | 726300 |
| 2025-09-25 | -75.00 | $7.07 | 570641 |
| 2025-09-24 | -36.67 | $7.30 | 1.4M |
| 2025-09-23 | -35.00 | $7.31 | 739407 |
| 2025-09-22 | -46.67 | $7.24 | 690307 |
| 2025-09-19 | -21.67 | $7.39 | 2.8M |
| 2025-09-18 | -15.25 | $7.40 | 741632 |
| 2025-09-17 | -28.81 | $7.32 | 718900 |
| 2025-09-16 | -37.88 | $7.24 | 770766 |
| 2025-09-15 | -15.71 | $7.38 | 774718 |
| 2025-09-12 | -51.43 | $7.13 | 571200 |
| 2025-09-11 | -35.21 | $7.24 | 883409 |
| 2025-09-10 | -36.62 | $7.23 | 517736 |
| 2025-09-09 | -24.10 | $7.29 | 448168 |
| 2025-09-08 | -20.65 | $7.30 | 512700 |
| 2025-09-05 | -8.70 | $7.41 | 519349 |
| 2025-09-04 | 0.00 | $7.37 | 472856 |
| 2025-09-03 | 0.00 | $7.36 | 364125 |
| 2025-09-02 | -16.00 | $7.11 | 874036 |
| 2025-08-29 | -1.33 | $7.22 | 433700 |
| 2025-08-28 | -15.63 | $7.06 | 375657 |
| 2025-08-27 | -10.48 | $7.10 | 480300 |
| 2025-08-26 | -4.76 | $7.16 | 353400 |
| 2025-08-25 | -10.48 | $7.10 | 557300 |
| 2025-08-22 | -6.67 | $7.14 | 860900 |
| 2025-08-21 | -22.11 | $6.90 | 602200 |
| 2025-08-20 | -7.37 | $7.04 | 757100 |
| 2025-08-19 | -16.48 | $6.92 | 477100 |
| 2025-08-18 | -27.47 | $6.82 | 304900 |
| 2025-08-15 | -25.27 | $6.84 | 382300 |
| 2025-08-14 | -26.37 | $6.83 | 658700 |
| 2025-08-13 | -16.48 | $6.92 | 726300 |
| 2025-08-12 | -30.77 | $6.79 | 609400 |
| 2025-08-11 | -51.65 | $6.60 | 547900 |
| 2025-08-08 | -47.25 | $6.64 | 538300 |
| 2025-08-07 | -47.25 | $6.64 | 479200 |
| 2025-08-06 | -54.95 | $6.57 | 726600 |
| 2025-08-05 | -42.86 | $6.68 | 635500 |
| 2025-08-04 | -38.46 | $6.72 | 880200 |
| 2025-08-01 | -53.85 | $6.58 | 1.7M |
| 2025-07-31 | -81.32 | $6.33 | 1.9M |
| 2025-07-30 | -70.21 | $6.74 | 820000 |
| 2025-07-29 | -53.19 | $6.82 | 646000 |
| 2025-07-28 | -55.10 | $6.80 | 581600 |
| 2025-07-25 | -7.69 | $7.01 | 626700 |
| 2025-07-24 | -11.67 | $6.98 | 483500 |
| 2025-07-23 | -7.02 | $6.98 | 839800 |
| 2025-07-22 | -4.08 | $6.92 | 743700 |
| 2025-07-21 | -29.09 | $6.73 | 543500 |
| 2025-07-18 | -38.18 | $6.68 | 649200 |
| 2025-07-17 | -36.36 | $6.69 | 515900 |
| 2025-07-16 | -20.00 | $6.78 | 682700 |
| 2025-07-15 | -53.85 | $6.64 | 564000 |
| 2025-07-14 | -40.00 | $6.73 | 638700 |
| 2025-07-11 | -53.73 | $6.65 | 451000 |
| 2025-07-10 | -49.33 | $6.72 | 425500 |
| 2025-07-09 | -45.33 | $6.75 | 337700 |
| 2025-07-08 | -53.33 | $6.69 | 344400 |
| 2025-07-07 | -61.33 | $6.63 | 506900 |
| 2025-07-03 | -36.00 | $6.82 | 278100 |
| 2025-07-02 | -36.00 | $6.82 | 427300 |
| 2025-07-01 | -44.00 | $6.76 | 598800 |
| 2025-06-30 | -52.00 | $6.70 | 571600 |
| 2025-06-27 | -58.67 | $6.65 | 1.1M |
| 2025-06-26 | -61.33 | $6.63 | 661500 |
| 2025-06-25 | -84.00 | $6.46 | 481400 |
| 2025-06-24 | -74.67 | $6.53 | 651400 |
| 2025-06-23 | -81.82 | $6.46 | 956500 |
| 2025-06-20 | -50.62 | $6.68 | 2.1M |
| 2025-06-18 | -45.68 | $6.72 | 773300 |
| 2025-06-17 | -55.42 | $6.65 | 730400 |
| 2025-06-16 | -39.76 | $6.78 | 707900 |
| 2025-06-13 | -42.42 | $6.85 | 629700 |
| 2025-06-12 | -31.31 | $6.96 | 492300 |
| 2025-06-11 | -36.36 | $6.91 | 535200 |
| 2025-06-10 | -31.31 | $6.96 | 512000 |
| 2025-06-09 | -46.46 | $6.81 | 438400 |
| 2025-06-06 | -50.51 | $6.77 | 523000 |
| 2025-06-05 | -61.62 | $6.66 | 723700 |
| 2025-06-04 | -68.69 | $6.59 | 424900 |
| 2025-06-03 | -72.73 | $6.55 | 464000 |
| 2025-06-02 | -85.86 | $6.42 | 793000 |
| 2025-05-30 | -74.75 | $6.53 | 567900 |
| 2025-05-29 | -49.15 | $6.69 | 347500 |
| 2025-05-28 | -42.50 | $6.59 | 467000 |
| 2025-05-27 | -46.25 | $6.53 | 449800 |
| 2025-05-23 | -52.15 | $6.42 | 521000 |
| 2025-05-22 | -47.93 | $6.46 | 829900 |
| 2025-05-21 | -43.43 | $6.51 | 715200 |
| 2025-05-20 | -12.00 | $7.06 | 472900 |
| 2025-05-19 | -13.51 | $7.02 | 467800 |
| 2025-05-16 | -7.43 | $7.12 | 721300 |
| 2025-05-15 | 0.00 | $7.19 | 1.1M |
| 2025-05-14 | -2.79 | $6.99 | 1.4M |
| 2025-05-13 | -0.63 | $6.84 | 869000 |
| 2025-05-12 | -0.67 | $6.74 | 1.1M |
| 2025-05-09 | -13.75 | $6.51 | 662100 |
| 2025-05-08 | -9.09 | $6.58 | 663300 |
| 2025-05-07 | -10.47 | $6.55 | 777100 |
| 2025-05-06 | -16.86 | $6.44 | 702700 |
| 2025-05-05 | -7.56 | $6.60 | 652700 |
| 2025-05-02 | -4.65 | $6.65 | 1.5M |
| 2025-05-01 | -17.79 | $6.35 | 1.8M |
| 2025-04-30 | -42.67 | $5.87 | 939500 |
| 2025-04-29 | -44.16 | $5.87 | 789100 |
| 2025-04-28 | -52.56 | $5.75 | 855300 |
| 2025-04-25 | -62.50 | $5.64 | 618500 |
| 2025-04-24 | -65.68 | $5.59 | 512100 |
| 2025-04-23 | -69.32 | $5.55 | 588500 |
| 2025-04-22 | -69.78 | $5.56 | 590800 |
| 2025-04-21 | -82.45 | $5.34 | 573200 |
| 2025-04-17 | -78.24 | $5.43 | 511400 |
| 2025-04-16 | -83.42 | $5.33 | 642600 |
| 2025-04-15 | -77.72 | $5.44 | 827100 |
| 2025-04-14 | -77.20 | $5.45 | 871000 |
| 2025-04-11 | -83.42 | $5.33 | 786600 |
| 2025-04-10 | -83.94 | $5.32 | 903700 |
| 2025-04-09 | -66.32 | $5.66 | 2.0M |
| 2025-04-08 | -95.71 | $5.38 | 1.1M |
| 2025-04-07 | -88.96 | $5.49 | 1.5M |
| 2025-04-04 | -89.78 | $5.88 | 1.0M |
| 2025-04-03 | -84.44 | $6.35 | 846500 |
| 2025-04-02 | -72.41 | $6.48 | 439900 |
| 2025-04-01 | -71.26 | $6.49 | 663700 |
| 2025-03-31 | -71.26 | $6.49 | 974400 |
| 2025-03-28 | -84.72 | $6.50 | 600600 |
| 2025-03-27 | -82.14 | $6.65 | 342100 |
| 2025-03-26 | -80.36 | $6.66 | 456300 |
| 2025-03-25 | -64.29 | $6.75 | 434100 |
| 2025-03-24 | -55.36 | $6.80 | 416000 |
| 2025-03-21 | -49.23 | $6.79 | 2.2M |
| 2025-03-20 | -34.85 | $6.88 | 413500 |
| 2025-03-19 | -15.54 | $6.88 | 636500 |
| 2025-03-18 | -19.59 | $6.82 | 731100 |
| 2025-03-17 | -20.27 | $6.81 | 571600 |
| 2025-03-14 | -18.92 | $6.83 | 517800 |
| 2025-03-13 | -35.81 | $6.58 | 727500 |
| 2025-03-12 | -27.03 | $6.71 | 696900 |
| 2025-03-11 | -30.41 | $6.66 | 882500 |
| 2025-03-10 | -19.59 | $6.82 | 1.2M |
| 2025-03-07 | -5.48 | $7.01 | 809400 |
| 2025-03-06 | -17.81 | $6.83 | 702600 |
| 2025-03-05 | -13.70 | $6.89 | 665500 |
| 2025-03-04 | -22.60 | $6.76 | 915900 |
| 2025-03-03 | -15.75 | $6.86 | 769200 |
| 2025-02-28 | -5.48 | $7.01 | 677400 |
| 2025-02-27 | -9.59 | $6.95 | 717900 |
| 2025-02-26 | 0.00 | $7.03 | 1.0M |
| 2025-02-25 | -0.81 | $6.85 | 895700 |
| 2025-02-24 | -1.82 | $6.71 | 1.1M |
| 2025-02-21 | -21.70 | $6.46 | 1.3M |
| 2025-02-20 | -2.44 | $6.43 | 2.4M |
| 2025-02-19 | -64.71 | $5.99 | 980600 |
| 2025-02-18 | -44.12 | $6.06 | 562500 |
| 2025-02-14 | -17.65 | $6.15 | 351000 |
| 2025-02-13 | -35.29 | $6.09 | 373300 |
| 2025-02-12 | -50.00 | $6.04 | 546600 |
| 2025-02-11 | -6.12 | $6.18 | 393000 |
| 2025-02-10 | -5.88 | $6.17 | 470800 |
| 2025-02-07 | -13.24 | $6.12 | 392600 |
| 2025-02-06 | -5.88 | $6.17 | 502500 |
| 2025-02-05 | -31.58 | $6.05 | 407600 |
| 2025-02-04 | -35.44 | $6.04 | 353500 |
| 2025-02-03 | -46.51 | $5.99 | 659400 |
| 2025-01-31 | -41.86 | $6.03 | 651800 |
| 2025-01-30 | -40.70 | $6.04 | 422000 |
| 2025-01-29 | -54.65 | $5.92 | 475700 |
| 2025-01-28 | -46.51 | $5.99 | 505900 |
| 2025-01-27 | -39.53 | $6.05 | 588200 |
| 2025-01-24 | -54.65 | $5.92 | 513100 |
| 2025-01-23 | -55.81 | $5.91 | 637900 |
| 2025-01-22 | -51.16 | $5.95 | 575300 |
| 2025-01-21 | -45.35 | $6.00 | 430400 |
| 2025-01-17 | -53.19 | $5.97 | 434300 |
| 2025-01-16 | -60.00 | $5.93 | 458600 |
| 2025-01-15 | -66.02 | $5.88 | 488000 |
| 2025-01-14 | -71.84 | $5.82 | 469400 |
| 2025-01-13 | -82.52 | $5.71 | 730900 |
| 2025-01-10 | -87.76 | $5.73 | 1.1M |
| 2025-01-08 | -61.22 | $5.99 | 471400 |
| 2025-01-07 | -52.53 | $6.08 | 977300 |
| 2025-01-06 | -34.34 | $6.26 | 567200 |
| 2025-01-03 | -29.29 | $6.31 | 635900 |
| 2025-01-02 | -46.46 | $6.14 | 481700 |
| 2024-12-31 | -54.55 | $6.06 | 771000 |
| 2024-12-30 | -83.84 | $5.77 | 687700 |
| 2024-12-27 | -81.82 | $5.79 | 818200 |
| 2024-12-26 | -75.76 | $5.85 | 535800 |
| 2024-12-24 | -70.71 | $5.90 | 317600 |
| 2024-12-23 | -76.77 | $5.84 | 724200 |
| 2024-12-20 | -66.67 | $5.94 | 4.8M |
| 2024-12-19 | -88.89 | $5.88 | 1.1M |
| 2024-12-18 | -65.12 | $6.04 | 962800 |
| 2024-12-17 | -26.74 | $6.37 | 1.1M |
| 2024-12-16 | -9.30 | $6.52 | 527900 |
| 2024-12-13 | -10.47 | $6.51 | 436200 |
| 2024-12-12 | -18.60 | $6.44 | 514600 |
| 2024-12-11 | -13.95 | $6.48 | 613200 |
| 2024-12-10 | -5.81 | $6.55 | 606700 |
| 2024-12-09 | -3.49 | $6.57 | 1.5M |
| 2024-12-06 | -1.72 | $6.31 | 888600 |
| 2024-12-05 | -24.14 | $6.18 | 614200 |
| 2024-12-04 | -30.67 | $6.09 | 529200 |
| 2024-12-03 | -37.33 | $6.04 | 796600 |
| 2024-12-02 | -20.00 | $6.17 | 1.4M |
| 2024-11-29 | -24.00 | $6.14 | 526300 |
| 2024-11-27 | -13.33 | $6.22 | 743000 |
| 2024-11-26 | -26.83 | $6.01 | 682600 |
| 2024-11-25 | -8.26 | $6.14 | 1.1M |
| 2024-11-22 | -22.94 | $5.98 | 498500 |
| 2024-11-21 | -31.19 | $5.89 | 589000 |
| 2024-11-20 | -39.45 | $5.80 | 744900 |
| 2024-11-19 | -26.61 | $5.94 | 628900 |
| 2024-11-18 | -24.77 | $5.96 | 717300 |
| 2024-11-15 | -24.77 | $5.96 | 571400 |
| 2024-11-14 | -28.44 | $5.92 | 990100 |
| 2024-11-13 | -34.00 | $5.80 | 683900 |
| 2024-11-12 | -36.00 | $5.78 | 686200 |
| 2024-11-11 | -11.00 | $6.03 | 685300 |
| 2024-11-08 | -18.00 | $5.96 | 697000 |
| 2024-11-07 | -25.00 | $5.89 | 709500 |
| 2024-11-06 | -34.00 | $5.80 | 1.2M |
| 2024-11-05 | -43.00 | $5.71 | 940300 |
| 2024-11-04 | -46.00 | $5.68 | 1.3M |
| 2024-11-01 | -42.00 | $5.72 | 1.7M |
| 2024-10-31 | -37.00 | $5.77 | 1.6M |
| 2024-10-30 | -46.51 | $5.60 | 1.4M |
| 2024-10-29 | -69.39 | $5.44 | 1.1M |
| 2024-10-28 | -89.47 | $5.28 | 964700 |
| 2024-10-25 | -93.65 | $5.24 | 700200 |
| 2024-10-24 | -93.42 | $5.26 | 531600 |
| 2024-10-23 | -96.03 | $5.23 | 553400 |
| 2024-10-22 | -97.95 | $5.31 | 825300 |
| 2024-10-21 | -98.54 | $5.39 | 910200 |
| 2024-10-18 | -87.14 | $5.58 | 485600 |
| 2024-10-17 | -86.09 | $5.61 | 528300 |
| 2024-10-16 | -74.68 | $5.79 | 628500 |
| 2024-10-15 | -84.18 | $5.65 | 723900 |
| 2024-10-14 | -91.77 | $5.53 | 782000 |
| 2024-10-11 | -99.34 | $5.47 | 756000 |
| 2024-10-10 | -98.62 | $5.55 | 748700 |
| 2024-10-09 | -97.83 | $5.63 | 506400 |
| 2024-10-08 | -97.10 | $5.64 | 737500 |
| 2024-10-07 | -97.06 | $5.66 | 639500 |
| 2024-10-04 | -96.64 | $5.83 | 711500 |
| 2024-10-03 | -100.00 | $5.89 | 645800 |
| 2024-10-02 | -100.00 | $5.99 | 477600 |
| 2024-10-01 | -97.73 | $6.12 | 463700 |
| 2024-09-30 | -83.33 | $6.33 | 525700 |
| 2024-09-27 | -57.69 | $6.53 | 512000 |
| 2024-09-26 | -52.56 | $6.57 | 375200 |
| 2024-09-25 | -58.97 | $6.52 | 489100 |
| 2024-09-24 | -37.18 | $6.69 | 422800 |
| 2024-09-23 | -43.59 | $6.64 | 454900 |
| 2024-09-20 | -30.77 | $6.74 | 2.5M |
| 2024-09-19 | -16.67 | $6.85 | 518300 |
| 2024-09-18 | -17.95 | $6.84 | 468000 |
| 2024-09-17 | -13.85 | $6.76 | 440100 |
| 2024-09-16 | -11.29 | $6.75 | 510500 |
| 2024-09-13 | -33.87 | $6.61 | 316100 |
| 2024-09-12 | -54.84 | $6.48 | 326800 |
| 2024-09-11 | -69.57 | $6.34 | 335000 |
| 2024-09-10 | -72.46 | $6.32 | 440900 |
| 2024-09-09 | -67.12 | $6.33 | 415200 |
| 2024-09-06 | -60.27 | $6.38 | 235100 |
| 2024-09-05 | -56.16 | $6.41 | 321500 |
| 2024-09-04 | -71.23 | $6.30 | 373800 |
| 2024-09-03 | -36.27 | $6.45 | 368800 |
| 2024-08-30 | -11.45 | $6.67 | 234600 |
| 2024-08-29 | -12.21 | $6.66 | 338700 |
| 2024-08-28 | -15.27 | $6.62 | 358600 |
| 2024-08-27 | -14.50 | $6.63 | 257700 |
| 2024-08-26 | -9.16 | $6.70 | 489900 |
| 2024-08-23 | -9.52 | $6.65 | 518100 |
| 2024-08-22 | -21.43 | $6.50 | 429200 |
| 2024-08-21 | -26.19 | $6.44 | 307100 |
| 2024-08-20 | -30.16 | $6.39 | 268200 |
| 2024-08-19 | -26.36 | $6.46 | 292700 |
| 2024-08-16 | -31.01 | $6.40 | 316000 |
| 2024-08-15 | -34.11 | $6.36 | 375700 |
| 2024-08-14 | -48.20 | $6.23 | 237600 |
| 2024-08-13 | -52.86 | $6.17 | 340100 |
| 2024-08-12 | -56.43 | $6.12 | 308100 |
| 2024-08-09 | -45.00 | $6.28 | 286600 |
| 2024-08-08 | -41.43 | $6.33 | 346400 |
| 2024-08-07 | -47.86 | $6.24 | 437000 |
| 2024-08-06 | -57.14 | $6.11 | 600900 |
| 2024-08-05 | -75.71 | $5.85 | 902500 |
| 2024-08-02 | -71.84 | $6.17 | 686100 |
| 2024-08-01 | -52.83 | $6.35 | 774100 |
| 2024-07-31 | -40.57 | $6.48 | 551000 |
| 2024-07-30 | -26.27 | $6.60 | 354700 |
| 2024-07-29 | -29.60 | $6.54 | 523100 |
| 2024-07-26 | -18.40 | $6.68 | 586800 |
| 2024-07-25 | -31.20 | $6.52 | 425800 |
| 2024-07-24 | -36.00 | $6.46 | 503000 |
| 2024-07-23 | -12.00 | $6.76 | 440200 |
| 2024-07-22 | -16.80 | $6.70 | 323700 |
| 2024-07-19 | -21.60 | $6.64 | 415300 |
| 2024-07-18 | -16.80 | $6.70 | 451500 |
| 2024-07-17 | -4.80 | $6.85 | 504900 |
| 2024-07-16 | -1.72 | $6.80 | 662700 |
| 2024-07-15 | -3.26 | $6.55 | 475200 |
| 2024-07-12 | -9.78 | $6.49 | 509200 |
| 2024-07-11 | 0.00 | $6.43 | 670000 |
| 2024-07-10 | -28.79 | $6.13 | 390400 |
| 2024-07-09 | -50.00 | $5.99 | 349200 |
| 2024-07-08 | -56.06 | $5.95 | 443300 |
| 2024-07-05 | -65.15 | $5.89 | 496200 |
| 2024-07-03 | -56.06 | $5.95 | 275700 |
| 2024-07-02 | -62.12 | $5.91 | 515100 |
| 2024-07-01 | -89.39 | $5.73 | 748100 |
| 2024-06-28 | -75.00 | $5.84 | 1.3M |
| 2024-06-27 | -67.21 | $5.91 | 933900 |
| 2024-06-26 | -31.34 | $6.11 | 733400 |
| 2024-06-25 | -20.90 | $6.18 | 319900 |
| 2024-06-24 | -13.43 | $6.23 | 468200 |
| 2024-06-21 | -1.67 | $6.24 | 2.4M |
| 2024-06-20 | -19.30 | $6.11 | 866700 |
| 2024-06-18 | -29.63 | $6.03 | 448500 |
| 2024-06-17 | -36.51 | $6.05 | 794600 |
| 2024-06-14 | -45.07 | $6.04 | 534800 |
| 2024-06-13 | -45.07 | $6.04 | 449200 |
| 2024-06-12 | -56.34 | $5.96 | 678000 |
| 2024-06-11 | -73.24 | $5.84 | 542900 |
| 2024-06-10 | -71.83 | $5.85 | 520800 |
| 2024-06-07 | -76.06 | $5.82 | 477800 |
| 2024-06-06 | -63.38 | $5.91 | 469200 |
| 2024-06-05 | -49.30 | $6.01 | 591800 |
| 2024-06-04 | -56.34 | $5.96 | 378300 |
| 2024-06-03 | -50.70 | $6.00 | 520100 |
| 2024-05-31 | -61.04 | $5.95 | 910300 |
| 2024-05-30 | -80.87 | $5.87 | 874800 |
| 2024-05-29 | -97.39 | $5.69 | 857300 |
| 2024-05-28 | -90.14 | $5.90 | 681900 |
| 2024-05-24 | -90.21 | $5.90 | 791100 |
| 2024-05-23 | -100.00 | $5.77 | 867400 |
| 2024-05-22 | -77.31 | $6.10 | 502400 |
| 2024-05-21 | -77.31 | $6.10 | 489000 |
| 2024-05-20 | -73.47 | $6.17 | 332700 |
| 2024-05-17 | -66.67 | $6.27 | 430600 |
| 2024-05-16 | -62.59 | $6.33 | 393600 |
| 2024-05-15 | -66.67 | $6.27 | 433600 |
| 2024-05-14 | -69.39 | $6.23 | 584900 |
| 2024-05-13 | -75.51 | $6.14 | 606900 |
| 2024-05-10 | -74.83 | $6.15 | 516700 |
| 2024-05-09 | -72.79 | $6.18 | 639000 |
| 2024-05-08 | -83.67 | $6.02 | 819800 |
| 2024-05-07 | -74.83 | $6.15 | 889000 |
| 2024-05-06 | -76.28 | $6.15 | 1.0M |
| 2024-05-03 | -72.44 | $6.21 | 1.4M |
| 2024-05-02 | -68.59 | $6.27 | 2.4M |
| 2024-05-01 | -50.77 | $7.02 | 488300 |
| 2024-04-30 | -76.92 | $6.85 | 467000 |
| 2024-04-29 | -56.92 | $6.98 | 471600 |
| 2024-04-26 | -47.69 | $7.04 | 323000 |
| 2024-04-25 | -58.46 | $6.97 | 679900 |
| 2024-04-24 | -38.46 | $7.10 | 519900 |
| 2024-04-23 | -23.08 | $7.20 | 586900 |
| 2024-04-22 | -44.62 | $7.06 | 476300 |
| 2024-04-19 | -60.00 | $6.96 | 1.0M |
| 2024-04-18 | -82.35 | $6.82 | 565200 |
| 2024-04-17 | -82.86 | $6.82 | 518400 |
| 2024-04-16 | -95.71 | $6.73 | 875600 |
| 2024-04-15 | -88.33 | $6.87 | 676000 |
| 2024-04-12 | -72.41 | $6.98 | 635800 |
| 2024-04-11 | -56.90 | $7.07 | 764400 |
| 2024-04-10 | -83.33 | $6.95 | 795600 |
| 2024-04-09 | -13.21 | $7.33 | 293700 |
| 2024-04-08 | -30.19 | $7.24 | 463700 |
| 2024-04-05 | -50.94 | $7.13 | 557200 |
| 2024-04-04 | -37.74 | $7.20 | 560100 |
| 2024-04-03 | -30.19 | $7.24 | 435500 |
| 2024-04-02 | -45.28 | $7.16 | 702100 |
| 2024-04-01 | -26.42 | $7.26 | 647200 |
| 2024-03-28 | -37.74 | $7.20 | 495400 |
| 2024-03-27 | -50.94 | $7.13 | 525700 |
| 2024-03-26 | -98.11 | $6.88 | 437700 |
| 2024-03-25 | -89.13 | $6.99 | 530700 |
| 2024-03-22 | -97.83 | $6.95 | 744100 |
| 2024-03-21 | -15.56 | $7.33 | 1.0M |
| 2024-03-20 | -33.33 | $7.31 | 767700 |
| 2024-03-19 | -59.65 | $7.18 | 539200 |
| 2024-03-18 | -66.13 | $7.16 | 570600 |
| 2024-03-15 | -62.32 | $7.21 | 1.7M |
| 2024-03-14 | -78.26 | $7.10 | 649400 |
| 2024-03-13 | -46.38 | $7.32 | 586500 |
| 2024-03-12 | -53.62 | $7.27 | 425800 |
| 2024-03-11 | -56.16 | $7.27 | 412400 |
| 2024-03-08 | -64.38 | $7.21 | 448400 |
| 2024-03-07 | -69.86 | $7.17 | 424200 |
| 2024-03-06 | -86.30 | $7.05 | 541900 |
| 2024-03-05 | -95.89 | $6.98 | 536400 |
| 2024-03-04 | -92.86 | $7.03 | 667300 |
| 2024-03-01 | -83.33 | $7.13 | 431100 |
| 2024-02-29 | -77.23 | $7.21 | 813000 |
| 2024-02-28 | -99.16 | $6.99 | 439800 |
| 2024-02-27 | -93.62 | $7.11 | 641600 |
| 2024-02-26 | -97.87 | $7.10 | 631200 |
| 2024-02-23 | -84.17 | $7.34 | 814800 |
| 2024-02-22 | -92.09 | $7.23 | 947100 |
| 2024-02-21 | -80.58 | $7.39 | 579700 |
| 2024-02-20 | -71.94 | $7.51 | 433100 |
| 2024-02-16 | -66.19 | $7.59 | 462600 |
| 2024-02-15 | -70.50 | $7.53 | 872200 |
| 2024-02-14 | -98.56 | $7.14 | 671300 |
| 2024-02-13 | -98.52 | $7.18 | 716600 |
| 2024-02-12 | -68.55 | $7.66 | 463800 |
| 2024-02-09 | -79.85 | $7.54 | 599100 |
| 2024-02-08 | -91.79 | $7.38 | 561200 |
| 2024-02-07 | -94.03 | $7.35 | 954200 |
| 2024-02-06 | -85.37 | $7.56 | 525900 |
| 2024-02-05 | -86.99 | $7.54 | 839100 |
| 2024-02-02 | -100.00 | $7.71 | 644400 |
| 2024-02-01 | -72.73 | $7.97 | 657300 |
| 2024-01-31 | -100.00 | $7.84 | 572200 |
| 2024-01-30 | -71.67 | $8.18 | 484800 |
| 2024-01-29 | -30.30 | $8.47 | 487100 |
| 2024-01-26 | -50.00 | $8.38 | 421700 |
| 2024-01-25 | -47.30 | $8.40 | 389200 |
| 2024-01-24 | -70.27 | $8.23 | 431800 |
| 2024-01-23 | -55.41 | $8.34 | 365900 |
| 2024-01-22 | -67.05 | $8.30 | 497100 |
| 2024-01-19 | -70.30 | $8.31 | 503600 |
| 2024-01-18 | -86.14 | $8.15 | 505500 |
| 2024-01-17 | -95.00 | $8.07 | 411400 |
| 2024-01-16 | -81.52 | $8.27 | 492600 |
| 2024-01-12 | -77.71 | $8.45 | 440500 |
| 2024-01-11 | -84.08 | $8.35 | 385000 |
| 2024-01-10 | -77.07 | $8.46 | 477300 |
| 2024-01-09 | -78.98 | $8.43 | 346100 |
| 2024-01-08 | -76.43 | $8.47 | 453100 |
| 2024-01-05 | -90.45 | $8.25 | 369100 |
| 2024-01-04 | -94.27 | $8.19 | 524300 |
| 2024-01-03 | -96.79 | $8.16 | 570000 |
| 2024-01-02 | -97.08 | $8.34 | 675400 |
| 2023-12-29 | -93.44 | $8.53 | 891600 |
| 2023-12-28 | -80.33 | $8.69 | 707600 |
| 2023-12-27 | -77.05 | $8.73 | 619000 |
| 2023-12-26 | -79.51 | $8.70 | 684000 |
| 2023-12-22 | -85.25 | $8.63 | 1.1M |
| 2023-12-21 | -66.39 | $8.86 | 795900 |
| 2023-12-20 | -78.69 | $8.71 | 1.0M |
| 2023-12-19 | -60.66 | $8.93 | 1.0M |
| 2023-12-18 | -82.79 | $8.66 | 935400 |
| 2023-12-15 | -93.44 | $8.53 | 8.3M |
| 2023-12-14 | -6.62 | $9.58 | 1.3M |
| 2023-12-13 | -5.17 | $9.37 | 1.1M |
| 2023-12-12 | -24.03 | $8.93 | 543700 |
| 2023-12-11 | -29.93 | $8.80 | 774000 |
| 2023-12-08 | -20.41 | $8.94 | 534000 |
| 2023-12-07 | -20.41 | $8.94 | 511400 |
| 2023-12-06 | -19.73 | $8.95 | 577700 |
| 2023-12-05 | -8.84 | $9.11 | 372800 |
| 2023-12-04 | -2.72 | $9.20 | 481900 |
| 2023-12-01 | -0.71 | $9.16 | 866200 |
| 2023-11-30 | -7.69 | $8.79 | 519000 |
| 2023-11-29 | -2.98 | $8.86 | 601700 |
| 2023-11-28 | -4.05 | $8.65 | 543200 |
| 2023-11-27 | -4.73 | $8.64 | 474100 |
| 2023-11-24 | -7.43 | $8.60 | 137000 |
| 2023-11-22 | -5.41 | $8.63 | 373200 |
| 2023-11-21 | -6.85 | $8.59 | 482700 |
| 2023-11-20 | -4.11 | $8.63 | 642700 |
| 2023-11-17 | 0.00 | $8.57 | 997300 |
| 2023-11-16 | -8.73 | $8.38 | 653600 |
| 2023-11-15 | -0.81 | $8.45 | 741500 |
| 2023-11-14 | -13.49 | $8.32 | 774100 |
| 2023-11-13 | -58.09 | $7.80 | 364300 |
| 2023-11-10 | -49.64 | $7.93 | 577100 |
| 2023-11-09 | -58.62 | $7.83 | 420100 |
| 2023-11-08 | -50.98 | $7.98 | 318800 |
| 2023-11-07 | -50.65 | $7.99 | 469500 |
| 2023-11-06 | -56.49 | $7.90 | 701200 |
| 2023-11-03 | -50.00 | $8.00 | 812800 |
| 2023-11-02 | -61.04 | $7.83 | 1.2M |
| 2023-11-01 | -61.31 | $7.93 | 710000 |
| 2023-10-31 | -71.53 | $7.79 | 663200 |
| 2023-10-30 | -78.10 | $7.70 | 753800 |
| 2023-10-27 | -86.86 | $7.58 | 702500 |
| 2023-10-26 | -86.86 | $7.58 | 597800 |
| 2023-10-25 | -100.00 | $7.40 | 757300 |
| 2023-10-24 | -89.17 | $7.70 | 568900 |
| 2023-10-23 | -89.17 | $7.70 | 594000 |
| 2023-10-20 | -98.97 | $7.81 | 676000 |
| 2023-10-19 | -98.88 | $7.89 | 1.1M |
| 2023-10-18 | -71.70 | $8.24 | 433100 |
| 2023-10-17 | -58.99 | $8.51 | 507100 |
| 2023-10-16 | -61.63 | $8.60 | 581500 |
| 2023-10-13 | -71.84 | $8.43 | 613900 |
| 2023-10-12 | -62.07 | $8.60 | 319500 |
| 2023-10-11 | -52.87 | $8.76 | 375400 |
| 2023-10-10 | -61.49 | $8.61 | 583200 |
| 2023-10-09 | -63.79 | $8.57 | 495300 |
| 2023-10-06 | -78.16 | $8.32 | 755300 |
| 2023-10-05 | -83.33 | $8.23 | 555300 |
| 2023-10-04 | -88.51 | $8.14 | 699300 |
| 2023-10-03 | -93.29 | $8.15 | 875500 |
| 2023-10-02 | -95.07 | $8.33 | 904000 |
| 2023-09-29 | -85.00 | $8.49 | 680400 |
| 2023-09-28 | -88.57 | $8.44 | 591900 |
| 2023-09-27 | -97.10 | $8.34 | 523000 |
| 2023-09-26 | -100.00 | $8.40 | 851500 |
| 2023-09-25 | -85.37 | $8.63 | 836900 |
| 2023-09-22 | -78.05 | $8.72 | 650600 |
| 2023-09-21 | -100.00 | $8.46 | 1.2M |
| 2023-09-20 | -84.00 | $9.05 | 1.2M |
| 2023-09-19 | -11.39 | $9.59 | 888900 |
| 2023-09-18 | -10.47 | $9.59 | 871500 |
| 2023-09-15 | -5.43 | $9.61 | 1.8M |
| 2023-09-14 | -11.96 | $9.55 | 604800 |
| 2023-09-13 | -29.35 | $9.39 | 711100 |
| 2023-09-12 | -36.96 | $9.32 | 530800 |
| 2023-09-11 | -44.57 | $9.25 | 425600 |
| 2023-09-08 | -48.91 | $9.21 | 658700 |
| 2023-09-07 | -50.00 | $9.20 | 680900 |
| 2023-09-06 | -47.83 | $9.22 | 488800 |
| 2023-09-05 | -39.13 | $9.30 | 622800 |
| 2023-09-01 | -9.78 | $9.57 | 344700 |
| 2023-08-31 | -15.22 | $9.52 | 494600 |
| 2023-08-30 | -35.94 | $9.56 | 604600 |
| 2023-08-29 | -37.12 | $9.57 | 571700 |
| 2023-08-28 | -48.94 | $9.46 | 632600 |
| 2023-08-25 | -75.15 | $9.15 | 616400 |
| 2023-08-24 | -80.00 | $9.08 | 488700 |
| 2023-08-23 | -81.48 | $9.09 | 519100 |
| 2023-08-22 | -91.53 | $8.90 | 387300 |
| 2023-08-21 | -91.53 | $8.90 | 538900 |
| 2023-08-18 | -94.18 | $8.85 | 664300 |
| 2023-08-17 | -96.74 | $8.85 | 475300 |
| 2023-08-16 | -94.57 | $8.89 | 498900 |
| 2023-08-15 | -91.30 | $8.95 | 692300 |
| 2023-08-14 | -97.11 | $8.95 | 560800 |
| 2023-08-11 | -91.86 | $9.05 | 425300 |
| 2023-08-10 | -91.86 | $9.05 | 607400 |
| 2023-08-09 | -93.60 | $9.02 | 644200 |
| 2023-08-08 | -91.86 | $9.05 | 631000 |
| 2023-08-07 | -93.94 | $9.08 | 884800 |
| 2023-08-04 | -90.68 | $9.17 | 540200 |
| 2023-08-03 | -96.89 | $9.07 | 1.5M |
| 2023-08-02 | -47.20 | $10.04 | 462400 |
| 2023-08-01 | -44.80 | $10.07 | 471700 |
| 2023-07-31 | -38.40 | $10.15 | 675700 |
| 2023-07-28 | -23.20 | $10.34 | 440100 |
| 2023-07-27 | -26.40 | $10.30 | 819900 |
| 2023-07-26 | -8.26 | $10.49 | 456900 |
| 2023-07-25 | -6.19 | $10.44 | 325500 |
| 2023-07-24 | -10.62 | $10.39 | 489200 |
| 2023-07-21 | -11.93 | $10.34 | 388100 |
| 2023-07-20 | -12.84 | $10.33 | 533100 |
| 2023-07-19 | -3.67 | $10.43 | 420200 |
| 2023-07-18 | -8.82 | $10.31 | 476700 |
| 2023-07-17 | -11.70 | $10.21 | 414500 |
| 2023-07-14 | -13.83 | $10.19 | 413000 |
| 2023-07-13 | -14.89 | $10.18 | 466600 |
| 2023-07-12 | -6.10 | $10.15 | 654000 |
| 2023-07-11 | -24.39 | $10.00 | 345000 |
| 2023-07-10 | -30.49 | $9.95 | 511000 |
| 2023-07-07 | -63.41 | $9.68 | 440000 |
| 2023-07-06 | -81.71 | $9.53 | 623200 |
| 2023-07-05 | -72.86 | $9.76 | 455100 |
| 2023-07-03 | -48.57 | $9.93 | 253500 |
| 2023-06-30 | -50.00 | $9.92 | 570400 |
| 2023-06-29 | -48.57 | $9.93 | 384100 |
| 2023-06-28 | -45.71 | $9.95 | 383600 |
| 2023-06-27 | -51.43 | $9.91 | 482700 |
| 2023-06-26 | -49.02 | $9.77 | 424800 |
| 2023-06-23 | -58.49 | $9.65 | 1.1M |
| 2023-06-22 | -39.62 | $9.85 | 482000 |
| 2023-06-21 | -33.96 | $9.91 | 519000 |
| 2023-06-20 | -41.51 | $9.83 | 514100 |
| 2023-06-16 | -31.13 | $9.94 | 2.1M |
| 2023-06-15 | -27.36 | $9.98 | 700100 |
| 2023-06-14 | -14.15 | $10.12 | 879500 |
| 2023-06-13 | -16.04 | $10.10 | 911900 |
| 2023-06-12 | -21.70 | $10.04 | 639600 |
| 2023-06-09 | -29.25 | $9.96 | 437500 |
| 2023-06-08 | -20.75 | $10.05 | 597200 |
| 2023-06-07 | -31.13 | $9.94 | 1.3M |
| 2023-06-06 | -5.66 | $10.21 | 641300 |
| 2023-06-05 | -15.09 | $10.11 | 693100 |
| 2023-06-02 | 0.00 | $10.27 | 890300 |
| 2023-06-01 | -20.43 | $9.95 | 540900 |
| 2023-05-31 | -39.78 | $9.77 | 602800 |
| 2023-05-30 | -40.86 | $9.76 | 554100 |
| 2023-05-26 | -64.29 | $9.61 | 465700 |
| 2023-05-25 | -91.96 | $9.30 | 559000 |
| 2023-05-24 | -75.00 | $9.67 | 619700 |
| 2023-05-23 | -44.32 | $9.94 | 534200 |
| 2023-05-22 | -42.05 | $9.96 | 439100 |
| 2023-05-19 | -59.09 | $9.81 | 312100 |
| 2023-05-18 | -44.32 | $9.94 | 458000 |
| 2023-05-17 | -62.50 | $9.78 | 535200 |
| 2023-05-16 | -86.36 | $9.57 | 436500 |
| 2023-05-15 | -68.18 | $9.73 | 566800 |
| 2023-05-12 | -69.32 | $9.72 | 517700 |
| 2023-05-11 | -67.05 | $9.74 | 514800 |
| 2023-05-10 | -65.91 | $9.75 | 825900 |
| 2023-05-09 | -72.83 | $9.70 | 561500 |
| 2023-05-08 | -54.35 | $9.87 | 614100 |
| 2023-05-05 | -66.30 | $9.76 | 699700 |
| 2023-05-04 | -90.22 | $9.54 | 792700 |
| 2023-05-03 | -83.70 | $9.60 | 585500 |
| 2023-05-02 | -88.04 | $9.56 | 730600 |
| 2023-05-01 | -65.45 | $10.01 | 433700 |
| 2023-04-28 | -13.43 | $10.28 | 637500 |
| 2023-04-27 | -28.00 | $10.16 | 618300 |
| 2023-04-26 | -47.06 | $9.97 | 770500 |
| 2023-04-25 | -29.73 | $10.04 | 429900 |
| 2023-04-24 | -15.18 | $10.20 | 488800 |
| 2023-04-21 | -8.84 | $10.21 | 375600 |
| 2023-04-20 | -12.15 | $10.15 | 411200 |
| 2023-04-19 | -12.71 | $10.14 | 454800 |
| 2023-04-18 | -26.52 | $9.89 | 533200 |
| 2023-04-17 | -11.05 | $10.17 | 701600 |
| 2023-04-14 | -21.55 | $9.98 | 607400 |
| 2023-04-13 | -13.26 | $10.13 | 487300 |
| 2023-04-12 | -12.71 | $10.14 | 474300 |
| 2023-04-11 | -5.14 | $10.22 | 445600 |
| 2023-04-10 | -4.44 | $10.17 | 855500 |
| 2023-04-06 | -3.91 | $10.17 | 335300 |
| 2023-04-05 | -1.16 | $10.15 | 429000 |
| 2023-04-04 | -3.05 | $10.04 | 524400 |
| 2023-04-03 | -8.54 | $9.95 | 526400 |
| 2023-03-31 | -19.25 | $9.96 | 761900 |
| 2023-03-30 | -32.09 | $9.72 | 460400 |
| 2023-03-29 | -35.83 | $9.65 | 547800 |
| 2023-03-28 | -55.16 | $9.45 | 501000 |
| 2023-03-27 | -60.43 | $9.38 | 565700 |
| 2023-03-24 | -68.94 | $9.18 | 824300 |
| 2023-03-23 | -89.79 | $8.69 | 693700 |
| 2023-03-22 | -84.81 | $8.88 | 904100 |
| 2023-03-21 | -79.82 | $9.11 | 819000 |
| 2023-03-20 | -82.25 | $9.08 | 971900 |
| 2023-03-17 | -86.20 | $8.94 | 3.1M |
| 2023-03-16 | -63.66 | $9.74 | 1.6M |
| 2023-03-15 | -80.28 | $9.15 | 1.5M |
| 2023-03-14 | -76.34 | $9.29 | 1.2M |
| 2023-03-13 | -86.23 | $8.95 | 1.8M |
| 2023-03-10 | -99.39 | $8.83 | 1.7M |
| 2023-03-09 | -97.55 | $9.17 | 1.9M |
| 2023-03-08 | -95.83 | $9.60 | 845050 |
| 2023-03-07 | -100.00 | $9.80 | 442100 |
| 2023-03-06 | -98.48 | $10.00 | 506375 |
| 2023-03-03 | -92.86 | $10.16 | 465900 |
| 2023-03-02 | -96.00 | $10.08 | 757550 |
| 2023-03-01 | -97.06 | $10.32 | 615950 |
| 2023-02-28 | -89.06 | $10.68 | 661925 |
| 2023-02-27 | -90.63 | $10.64 | 521200 |
| 2023-02-24 | -95.31 | $10.52 | 1.1M |
| 2023-02-23 | -86.44 | $10.92 | 1.2M |
| 2023-02-22 | -100.00 | $11.40 | 624725 |
| 2023-02-21 | -100.00 | $11.48 | 449525 |
| 2023-02-17 | -75.00 | $12.00 | 311125 |
| 2023-02-16 | -79.41 | $11.88 | 253250 |
| 2023-02-15 | -67.57 | $11.96 | 244425 |
| 2023-02-14 | -78.38 | $11.80 | 307150 |
| 2023-02-13 | -62.16 | $12.04 | 219850 |
| 2023-02-10 | -66.67 | $11.84 | 258725 |
| 2023-02-09 | -71.43 | $11.76 | 536200 |
| 2023-02-08 | -45.10 | $12.04 | 311175 |
| 2023-02-07 | -32.14 | $12.24 | 421500 |
| 2023-02-06 | -33.93 | $12.20 | 420425 |
| 2023-02-03 | -13.56 | $12.64 | 570975 |
| 2023-02-02 | -8.47 | $12.76 | 706350 |
| 2023-02-01 | -7.14 | $12.68 | 652125 |
| 2023-01-31 | -1.79 | $12.48 | 503425 |
| 2023-01-30 | -12.07 | $12.16 | 451750 |
| 2023-01-27 | -3.45 | $12.36 | 506400 |
| 2023-01-26 | -7.14 | $12.20 | 665600 |
| 2023-01-25 | -2.00 | $12.08 | 431975 |
| 2023-01-24 | -6.00 | $12.00 | 395325 |
| 2023-01-23 | -4.17 | $11.96 | 378775 |
| 2023-01-20 | 0.00 | $11.88 | 328125 |
| 2023-01-19 | -9.30 | $11.68 | 356575 |
| 2023-01-18 | -6.98 | $11.72 | 336425 |
| 2023-01-17 | -2.38 | $11.76 | 288350 |
| 2023-01-13 | -2.44 | $11.72 | 366150 |
| 2023-01-12 | -22.22 | $11.52 | 488875 |
| 2023-01-11 | -38.46 | $11.40 | 458425 |
| 2023-01-10 | -63.46 | $10.88 | 303425 |
| 2023-01-09 | -69.23 | $10.76 | 617250 |
| 2023-01-06 | -71.15 | $10.72 | 428925 |
| 2023-01-05 | -75.00 | $10.64 | 269300 |
| 2023-01-04 | -71.15 | $10.72 | 516000 |
| 2023-01-03 | -80.77 | $10.52 | 572550 |
| 2022-12-30 | -94.23 | $10.24 | 803600 |
| 2022-12-29 | -90.00 | $10.40 | 852750 |
| 2022-12-28 | -96.00 | $10.28 | 1.1M |
| 2022-12-27 | -91.89 | $10.84 | 616850 |
| 2022-12-23 | -89.19 | $10.88 | 804775 |
| 2022-12-22 | -62.16 | $11.28 | 679700 |
| 2022-12-21 | -51.35 | $11.44 | 677275 |
| 2022-12-20 | -64.86 | $11.24 | 1.0M |
| 2022-12-19 | -56.76 | $11.36 | 946475 |
| 2022-12-16 | -59.46 | $11.32 | 2.6M |
| 2022-12-15 | -37.50 | $11.60 | 799775 |
| 2022-12-14 | -27.50 | $11.76 | 769250 |
| 2022-12-13 | -27.50 | $11.76 | 856850 |
| 2022-12-12 | -21.43 | $11.48 | 537825 |
| 2022-12-09 | -25.00 | $11.44 | 511150 |
| 2022-12-08 | -14.29 | $11.56 | 479900 |
| 2022-12-07 | -8.82 | $11.52 | 664275 |
| 2022-12-06 | -26.47 | $11.28 | 744900 |
| 2022-12-05 | -20.59 | $11.36 | 635225 |
| 2022-12-02 | -2.94 | $11.60 | 428525 |
| 2022-12-01 | -7.50 | $11.52 | 549650 |
| 2022-11-30 | -11.76 | $11.24 | 682550 |
| 2022-11-29 | -29.41 | $11.00 | 369325 |
| 2022-11-28 | -38.24 | $10.88 | 425075 |
| 2022-11-25 | -23.53 | $11.08 | 146450 |
| 2022-11-23 | -26.47 | $11.04 | 354175 |
| 2022-11-22 | -23.53 | $11.08 | 281375 |
| 2022-11-21 | -22.92 | $10.96 | 378575 |
| 2022-11-18 | -20.83 | $11.00 | 385550 |
| 2022-11-17 | -29.17 | $10.84 | 531750 |
| 2022-11-16 | -20.83 | $11.00 | 334700 |
| 2022-11-15 | -10.42 | $11.20 | 430850 |
| 2022-11-14 | -22.92 | $10.96 | 514100 |
| 2022-11-11 | -14.58 | $11.12 | 714725 |
| 2022-11-10 | -2.44 | $11.08 | 697950 |
| 2022-11-09 | -38.78 | $10.36 | 619475 |
| 2022-11-08 | -32.65 | $10.48 | 537125 |
| 2022-11-07 | -19.67 | $10.64 | 742800 |
| 2022-11-04 | -21.31 | $10.60 | 1.2M |
| 2022-11-03 | -36.07 | $10.24 | 744575 |
| 2022-11-02 | -29.51 | $10.40 | 798575 |
| 2022-11-01 | -21.31 | $10.60 | 1.0M |
| 2022-10-31 | -14.75 | $10.76 | 776425 |
| 2022-10-28 | -7.46 | $10.92 | 924075 |
| 2022-10-27 | -14.06 | $10.64 | 936375 |
| 2022-10-26 | -16.67 | $10.48 | 1.3M |
| 2022-10-25 | 0.00 | $10.48 | 973700 |
| 2022-10-24 | -29.63 | $9.80 | 583675 |
| 2022-10-21 | -33.33 | $9.72 | 738425 |
| 2022-10-20 | -35.19 | $9.68 | 492575 |
| 2022-10-19 | -41.79 | $9.84 | 560350 |
| 2022-10-18 | -41.89 | $10.00 | 1.1M |
| 2022-10-17 | -47.30 | $9.84 | 1.2M |
| 2022-10-14 | -55.84 | $9.64 | 934925 |
| 2022-10-13 | -44.16 | $10.00 | 1.4M |
| 2022-10-12 | -54.55 | $9.68 | 1.1M |
| 2022-10-11 | -51.95 | $9.76 | 1.4M |
| 2022-10-10 | -79.22 | $8.92 | 1.1M |
| 2022-10-07 | -75.00 | $9.12 | 1.5M |
| 2022-10-06 | -69.05 | $9.32 | 1.9M |
| 2022-10-05 | -60.71 | $9.60 | 1.5M |
| 2022-10-04 | -47.62 | $10.04 | 1.4M |
| 2022-10-03 | -82.14 | $8.88 | 2.3M |
| 2022-09-30 | -67.86 | $9.36 | 2.0M |
| 2022-09-29 | -79.76 | $8.96 | 1.9M |
| 2022-09-28 | -80.26 | $9.20 | 1.0M |
| 2022-09-27 | -92.21 | $8.84 | 1.8M |
| 2022-09-26 | -98.68 | $8.68 | 2.6M |
| 2022-09-23 | -95.38 | $9.48 | 1.6M |
| 2022-09-22 | -94.87 | $10.48 | 1.3M |
| 2022-09-21 | -75.00 | $10.88 | 1.0M |
| 2022-09-20 | -61.11 | $11.08 | 888550 |
| 2022-09-19 | -47.22 | $11.28 | 700525 |
| 2022-09-16 | -51.28 | $11.28 | 1.5M |
| 2022-09-15 | -65.91 | $11.12 | 852000 |
| 2022-09-14 | -56.82 | $11.28 | 823275 |
| 2022-09-13 | -70.21 | $11.08 | 1.0M |
| 2022-09-12 | -48.94 | $11.48 | 535675 |
| 2022-09-09 | -53.19 | $11.40 | 445575 |
| 2022-09-08 | -70.21 | $11.08 | 510425 |
| 2022-09-07 | -70.21 | $11.08 | 750000 |
| 2022-09-06 | -89.36 | $10.72 | 1.2M |
| 2022-09-02 | -80.95 | $11.04 | 733150 |
| 2022-09-01 | -85.71 | $10.96 | 676825 |
| 2022-08-31 | -94.12 | $11.20 | 519100 |
| 2022-08-30 | -100.00 | $11.24 | 358200 |
| 2022-08-29 | -90.32 | $11.52 | 320625 |
| 2022-08-26 | -86.11 | $11.60 | 388925 |
| 2022-08-25 | -71.05 | $11.84 | 387150 |
| 2022-08-24 | -86.84 | $11.60 | 515675 |
| 2022-08-23 | -86.84 | $11.60 | 456250 |
| 2022-08-22 | -97.37 | $11.44 | 524325 |
| 2022-08-19 | -87.88 | $11.76 | 1.6M |
| 2022-08-18 | -56.76 | $12.08 | 586500 |
| 2022-08-17 | -41.86 | $12.20 | 600975 |
| 2022-08-16 | -32.56 | $12.36 | 454875 |
| 2022-08-15 | -33.33 | $12.24 | 436700 |
| 2022-08-12 | -31.48 | $12.24 | 496025 |
| 2022-08-11 | -38.89 | $12.08 | 518875 |
| 2022-08-10 | -37.04 | $12.12 | 665125 |
| 2022-08-09 | -50.00 | $11.84 | 535000 |
| 2022-08-08 | -38.89 | $12.08 | 529000 |
| 2022-08-05 | -50.00 | $11.84 | 763075 |
| 2022-08-04 | -44.44 | $11.96 | 960700 |
| 2022-08-03 | -20.37 | $12.48 | 623475 |
| 2022-08-02 | -22.22 | $12.44 | 623850 |
| 2022-08-01 | -7.41 | $12.76 | 564650 |
| 2022-07-29 | -16.67 | $12.56 | 900875 |
| 2022-07-28 | 0.00 | $12.68 | 693775 |
| 2022-07-27 | 0.00 | $12.16 | 485725 |
| 2022-07-26 | -16.13 | $11.64 | 476675 |
| 2022-07-25 | -6.45 | $11.76 | 670525 |
| 2022-07-22 | -16.22 | $11.60 | 495900 |
| 2022-07-21 | 0.00 | $11.60 | 533500 |
| 2022-07-20 | -7.32 | $11.48 | 580175 |
| 2022-07-19 | -8.89 | $11.44 | 1.1M |
| 2022-07-18 | -26.15 | $10.92 | 1.0M |
| 2022-07-15 | -12.12 | $11.28 | 590150 |
| 2022-07-14 | -24.24 | $10.96 | 518875 |
| 2022-07-13 | -12.12 | $11.28 | 525250 |
| 2022-07-12 | -17.65 | $11.20 | 447950 |
| 2022-07-11 | -30.38 | $11.16 | 490250 |
| 2022-07-08 | -29.89 | $11.40 | 477450 |
| 2022-07-07 | -32.61 | $11.44 | 796850 |
| 2022-07-06 | -42.55 | $11.12 | 1.0M |
| 2022-07-05 | -34.04 | $11.44 | 1.1M |
| 2022-07-01 | -36.17 | $11.36 | 683700 |
| 2022-06-30 | -44.68 | $11.04 | 1.3M |
| 2022-06-29 | -50.00 | $10.84 | 1.3M |
| 2022-06-28 | -50.00 | $10.84 | 1.2M |
| 2022-06-27 | -47.87 | $10.92 | 1.4M |
| 2022-06-24 | -43.62 | $11.08 | 1.8M |
| 2022-06-23 | -55.32 | $10.64 | 1.6M |
| 2022-06-22 | -63.83 | $10.32 | 1.4M |
| 2022-06-21 | -70.21 | $10.08 | 1.5M |
| 2022-06-17 | -87.23 | $9.44 | 3.5M |
| 2022-06-16 | -96.81 | $9.08 | 2.5M |
| 2022-06-15 | -89.87 | $9.88 | 2.0M |
| 2022-06-14 | -94.87 | $9.76 | 1.6M |
| 2022-06-13 | -98.33 | $10.36 | 1.6M |
| 2022-06-10 | -61.76 | $11.88 | 698475 |
| 2022-06-09 | -41.18 | $12.16 | 447600 |
| 2022-06-08 | -32.35 | $12.28 | 726500 |
| 2022-06-07 | -2.94 | $12.68 | 602150 |
| 2022-06-06 | -12.90 | $12.44 | 738425 |
| 2022-06-03 | -28.95 | $12.44 | 471600 |
| 2022-06-02 | -31.71 | $12.48 | 542800 |
| 2022-06-01 | -52.17 | $12.24 | 1.4M |
| 2022-05-31 | -63.46 | $12.12 | 929050 |
| 2022-05-27 | -57.69 | $12.24 | 520850 |
| 2022-05-26 | -65.38 | $12.08 | 721475 |
| 2022-05-25 | -73.08 | $11.92 | 660325 |
| 2022-05-24 | -71.15 | $11.96 | 619350 |
| 2022-05-23 | -78.85 | $11.80 | 674575 |
| 2022-05-20 | -90.38 | $11.56 | 795475 |
| 2022-05-19 | -88.00 | $11.68 | 1.1M |
| 2022-05-18 | -79.25 | $11.88 | 933050 |
| 2022-05-17 | -62.26 | $12.24 | 874225 |
| 2022-05-16 | -76.67 | $12.00 | 692450 |
| 2022-05-13 | -72.31 | $12.16 | 1.5M |
| 2022-05-12 | -88.41 | $11.76 | 1.2M |
| 2022-05-11 | -91.53 | $12.04 | 736125 |
| 2022-05-10 | -89.83 | $12.08 | 976650 |
| 2022-05-09 | -92.98 | $12.08 | 1.3M |
| 2022-05-06 | -86.96 | $12.60 | 854500 |
| 2022-05-05 | -80.43 | $12.72 | 828925 |
| 2022-05-04 | -60.87 | $13.08 | 1.3M |
| 2022-05-03 | -55.00 | $13.44 | 1.0M |
| 2022-05-02 | -80.00 | $12.84 | 832450 |
| 2022-04-29 | -78.33 | $12.88 | 884800 |
| 2022-04-28 | -65.00 | $13.20 | 890325 |
| 2022-04-27 | -89.83 | $12.72 | 1.2M |
| 2022-04-26 | -100.00 | $12.56 | 1.3M |
| 2022-04-25 | -85.45 | $13.00 | 1.4M |
| 2022-04-22 | -97.96 | $12.96 | 1.1M |
| 2022-04-21 | -97.67 | $13.20 | 1.2M |
| 2022-04-20 | -97.67 | $13.20 | 1.2M |
| 2022-04-19 | -100.00 | $13.16 | 1.9M |
| 2022-04-18 | -83.33 | $13.76 | 1.1M |
| 2022-04-14 | -66.67 | $14.00 | 455800 |
| 2022-04-13 | -66.67 | $14.00 | 1.3M |
| 2022-04-12 | -83.78 | $13.76 | 1.7M |
| 2022-04-11 | -81.08 | $13.80 | 833375 |
| 2022-04-08 | -83.78 | $13.76 | 944350 |
| 2022-04-07 | -94.59 | $13.60 | 1.3M |
| 2022-04-06 | -93.33 | $13.88 | 1.4M |
| 2022-04-05 | -83.33 | $14.20 | 979100 |
| 2022-04-04 | -40.00 | $14.60 | 853100 |
| 2022-04-01 | -40.00 | $14.60 | 645900 |
| 2022-03-31 | -40.00 | $14.60 | 632550 |
| 2022-03-30 | -40.00 | $14.60 | 1.1M |
| 2022-03-29 | -20.00 | $14.80 | 835275 |
| 2022-03-28 | -30.30 | $14.60 | 858000 |
| 2022-03-25 | -39.39 | $14.48 | 574075 |
| 2022-03-24 | -60.61 | $14.20 | 544725 |
| 2022-03-23 | -41.18 | $14.16 | 1.1M |
| 2022-03-22 | -3.92 | $14.92 | 1.1M |
| 2022-03-21 | -13.73 | $14.72 | 1.1M |
| 2022-03-18 | -9.80 | $14.80 | 1.3M |
| 2022-03-17 | -7.84 | $14.84 | 495125 |
| 2022-03-16 | -7.84 | $14.84 | 830000 |
| 2022-03-15 | -12.24 | $14.68 | 763375 |
| 2022-03-14 | -18.37 | $14.56 | 617050 |
| 2022-03-11 | -10.20 | $14.72 | 768500 |
| 2022-03-10 | 0.00 | $14.80 | 644075 |
| 2022-03-09 | -12.50 | $14.64 | 1.2M |
| 2022-03-08 | -20.83 | $14.48 | 1.1M |
| 2022-03-07 | -41.67 | $14.08 | 1.4M |
| 2022-03-04 | -29.17 | $14.32 | 436900 |
| 2022-03-03 | -27.08 | $14.36 | 523675 |
| 2022-03-02 | -28.57 | $14.36 | 643425 |
| 2022-03-01 | -54.55 | $13.96 | 1.1M |
| 2022-02-28 | -50.91 | $14.04 | 939650 |
| 2022-02-25 | -50.91 | $14.04 | 685375 |
| 2022-02-24 | -54.55 | $13.96 | 1.2M |
| 2022-02-23 | -97.30 | $13.72 | 1.0M |
| 2022-02-22 | -86.49 | $13.88 | 1.7M |
| 2022-02-18 | -51.35 | $14.40 | 771875 |
| 2022-02-17 | -56.76 | $14.32 | 718950 |
| 2022-02-16 | -37.84 | $14.60 | 532325 |
| 2022-02-15 | -43.24 | $14.52 | 884475 |
| 2022-02-14 | -60.00 | $14.32 | 1.0M |
| 2022-02-11 | -57.50 | $14.36 | 622175 |
| 2022-02-10 | -62.22 | $14.36 | 712075 |
| 2022-02-09 | -46.67 | $14.64 | 366975 |
| 2022-02-08 | -42.22 | $14.72 | 457350 |
| 2022-02-07 | -53.33 | $14.52 | 400300 |
| 2022-02-04 | -53.33 | $14.52 | 778950 |
| 2022-02-03 | -46.67 | $14.64 | 631675 |
| 2022-02-02 | -39.13 | $14.80 | 960575 |
| 2022-02-01 | -34.04 | $14.92 | 857275 |
| 2022-01-31 | -29.79 | $15.00 | 779575 |
| 2022-01-28 | -53.19 | $14.56 | 649400 |
| 2022-01-27 | -63.83 | $14.36 | 518650 |
| 2022-01-26 | -55.32 | $14.52 | 881600 |
| 2022-01-25 | -51.06 | $14.60 | 1.0M |
| 2022-01-24 | -63.83 | $14.36 | 1.8M |
| 2022-01-21 | -96.77 | $14.36 | 916400 |
| 2022-01-20 | -100.00 | $14.52 | 811800 |
| 2022-01-19 | -86.36 | $14.80 | 735275 |
| 2022-01-18 | -39.47 | $14.96 | 499100 |
| 2022-01-14 | -28.95 | $15.12 | 484050 |
| 2022-01-13 | -26.83 | $15.24 | 300175 |
| 2022-01-12 | -24.39 | $15.28 | 412100 |
| 2022-01-11 | -29.55 | $15.28 | 376650 |
| 2022-01-10 | -29.55 | $15.28 | 465475 |
| 2022-01-07 | -31.82 | $15.24 | 427550 |
| 2022-01-06 | -38.64 | $15.12 | 420525 |
| 2022-01-05 | -41.67 | $15.16 | 470475 |
| 2022-01-04 | -31.25 | $15.36 | 620375 |
| 2022-01-03 | -35.42 | $15.28 | 1.9M |
| 2021-12-31 | -56.25 | $14.88 | 856650 |
| 2021-12-30 | -52.08 | $14.96 | 924275 |
| 2021-12-29 | -45.83 | $15.08 | 481700 |
| 2021-12-28 | -45.83 | $15.08 | 712450 |
| 2021-12-27 | -41.67 | $15.16 | 645400 |
| 2021-12-23 | -37.50 | $15.24 | 587525 |
| 2021-12-22 | -27.08 | $15.44 | 1.1M |
| 2021-12-21 | -29.17 | $15.40 | 1.4M |
| 2021-12-20 | -79.17 | $14.44 | 1.7M |
| 2021-12-17 | -67.57 | $14.96 | 2.7M |
| 2021-12-16 | -61.36 | $15.16 | 1.2M |
| 2021-12-15 | -50.98 | $15.48 | 1.0M |
| 2021-12-14 | -68.33 | $15.24 | 681825 |
| 2021-12-13 | -60.29 | $15.56 | 1.3M |
| 2021-12-10 | -67.14 | $15.40 | 614450 |
| 2021-12-09 | -60.56 | $15.60 | 350700 |
| 2021-12-08 | -56.58 | $15.80 | 393550 |
| 2021-12-07 | -64.47 | $15.56 | 609825 |
| 2021-12-06 | -70.51 | $15.40 | 746150 |
| 2021-12-03 | -85.90 | $14.92 | 881200 |
| 2021-12-02 | -79.49 | $15.12 | 844300 |
| 2021-12-01 | -100.00 | $14.60 | 944000 |
| 2021-11-30 | -93.67 | $14.92 | 1.1M |
| 2021-11-29 | -91.89 | $15.28 | 590750 |
| 2021-11-26 | -89.19 | $15.36 | 603725 |
| 2021-11-24 | -83.33 | $15.80 | 269250 |
| 2021-11-23 | -84.85 | $15.76 | 603700 |
| 2021-11-22 | -84.85 | $15.76 | 669200 |
| 2021-11-19 | -100.00 | $15.56 | 1.8M |
| 2021-11-18 | -94.44 | $15.96 | 935200 |
| 2021-11-17 | -88.24 | $16.20 | 1.2M |
| 2021-11-16 | -100.00 | $16.44 | 995725 |
| 2021-11-15 | -96.67 | $16.84 | 661100 |
| 2021-11-12 | -95.83 | $17.08 | 536525 |
| 2021-11-11 | -83.33 | $17.20 | 264775 |
| 2021-11-10 | -95.83 | $17.08 | 626750 |
| 2021-11-09 | -54.17 | $17.48 | 561475 |
| 2021-11-08 | -58.33 | $17.44 | 518750 |
| 2021-11-05 | -50.00 | $17.52 | 625625 |
| 2021-11-04 | -87.50 | $17.16 | 534025 |
| 2021-11-03 | -95.83 | $17.08 | 845525 |
| 2021-11-02 | -70.83 | $17.32 | 864250 |
| 2021-11-01 | 0.00 | $18.00 | 586225 |
| 2021-10-29 | -43.48 | $17.56 | 400575 |
| 2021-10-28 | -29.17 | $17.68 | 327025 |
| 2021-10-27 | -54.17 | $17.44 | 473950 |
| 2021-10-26 | -37.50 | $17.60 | 562725 |
| 2021-10-25 | -4.17 | $17.92 | 558325 |
| 2021-10-22 | -21.74 | $17.72 | 429300 |
| 2021-10-21 | -13.04 | $17.80 | 435725 |
| 2021-10-20 | -10.53 | $17.68 | 924775 |
| 2021-10-19 | -28.57 | $17.40 | 523200 |
| 2021-10-18 | -21.43 | $17.44 | 561575 |
| 2021-10-15 | -42.86 | $17.32 | 649775 |
| 2021-10-14 | -30.77 | $17.36 | 453425 |
| 2021-10-13 | -15.38 | $17.44 | 344300 |
| 2021-10-12 | -23.08 | $17.40 | 658350 |
| 2021-10-11 | -61.54 | $17.20 | 256475 |
| 2021-10-08 | -53.85 | $17.24 | 206725 |
| 2021-10-07 | -38.46 | $17.32 | 749325 |
| 2021-10-06 | -46.15 | $17.28 | 353650 |
| 2021-10-05 | -30.77 | $17.36 | 543300 |
| 2021-10-04 | -68.75 | $17.20 | 460600 |
| 2021-10-01 | -62.50 | $17.24 | 592325 |
| 2021-09-30 | -94.74 | $17.04 | 524425 |
| 2021-09-29 | -59.09 | $17.36 | 651925 |
| 2021-09-28 | -81.82 | $17.16 | 926175 |
| 2021-09-27 | -68.18 | $17.28 | 890925 |
| 2021-09-24 | -81.82 | $17.16 | 578275 |
| 2021-09-23 | -63.64 | $17.32 | 431975 |
| 2021-09-22 | -63.64 | $17.32 | 662525 |
| 2021-09-21 | -59.09 | $17.36 | 544225 |
| 2021-09-20 | -68.18 | $17.28 | 973325 |
| 2021-09-17 | -33.33 | $17.48 | 1.7M |
| 2021-09-16 | -47.06 | $17.24 | 341850 |
| 2021-09-15 | -35.29 | $17.40 | 400200 |
| 2021-09-14 | -55.88 | $17.12 | 382150 |
| 2021-09-13 | -47.06 | $17.24 | 389075 |
| 2021-09-10 | -64.71 | $17.00 | 421725 |
| 2021-09-09 | -52.94 | $17.16 | 421850 |
| 2021-09-08 | -44.12 | $17.28 | 634825 |
| 2021-09-07 | -47.06 | $17.24 | 411325 |
| 2021-09-03 | -26.47 | $17.52 | 570075 |
| 2021-09-02 | -17.65 | $17.64 | 352550 |
| 2021-09-01 | -8.82 | $17.76 | 433700 |
| 2021-08-31 | -9.38 | $17.68 | 587750 |
| 2021-08-30 | -29.03 | $17.40 | 455525 |
| 2021-08-27 | -22.86 | $17.60 | 656025 |
| 2021-08-26 | -44.44 | $17.32 | 499350 |
| 2021-08-25 | -29.73 | $17.56 | 626500 |
| 2021-08-24 | -32.43 | $17.52 | 460075 |
| 2021-08-23 | -40.54 | $17.40 | 477700 |
| 2021-08-20 | -59.46 | $17.12 | 559575 |
| 2021-08-19 | -81.08 | $16.80 | 1.5M |
| 2021-08-18 | -92.86 | $17.04 | 395275 |
| 2021-08-17 | -85.71 | $17.12 | 482400 |
| 2021-08-16 | -85.19 | $17.16 | 358575 |
| 2021-08-13 | -57.14 | $17.28 | 415100 |
| 2021-08-12 | -57.14 | $17.28 | 491275 |
| 2021-08-11 | -57.14 | $17.28 | 545000 |
| 2021-08-10 | -48.57 | $17.40 | 531525 |
| 2021-08-09 | -71.43 | $17.08 | 528700 |
| 2021-08-06 | -61.54 | $17.28 | 1.0M |
| 2021-08-05 | -56.41 | $17.36 | 435600 |
| 2021-08-04 | -76.92 | $17.04 | 625675 |
| 2021-08-03 | -56.41 | $17.36 | 573875 |
| 2021-08-02 | -53.85 | $17.40 | 537650 |
| 2021-07-30 | -48.72 | $17.48 | 609275 |
| 2021-07-29 | -25.64 | $17.84 | 442325 |
| 2021-07-28 | -43.59 | $17.56 | 362300 |
| 2021-07-27 | -46.15 | $17.52 | 473700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.30
2026-07-24
Close Price
$8.65
Vol: 535200Average Directional Index - Detailed Analysis
Minimum
7.98
Average
21.02
Maximum
45.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.30 | $8.65 | 535200 |
| 2026-07-23 | 13.60 | $8.59 | 1.1M |
| 2026-07-22 | 12.73 | $8.79 | 658100 |
| 2026-07-21 | 12.19 | $8.85 | 708600 |
| 2026-07-20 | 11.82 | $8.83 | 668300 |
| 2026-07-17 | 11.42 | $8.98 | 849510 |
| 2026-07-16 | 11.25 | $9.22 | 892185 |
| 2026-07-15 | 11.80 | $9.25 | 801974 |
| 2026-07-14 | 12.33 | $9.15 | 736114 |
| 2026-07-13 | 12.72 | $9.06 | 660281 |
| 2026-07-10 | 13.02 | $9.19 | 607601 |
| 2026-07-09 | 13.71 | $9.18 | 695507 |
| 2026-07-08 | 14.43 | $8.98 | 946065 |
| 2026-07-07 | 14.66 | $9.12 | 732238 |
| 2026-07-06 | 15.15 | $9.17 | 790200 |
| 2026-07-02 | 15.63 | $9.14 | 598200 |
| 2026-07-01 | 16.23 | $9.28 | 993893 |
| 2026-06-30 | 16.85 | $9.38 | 880452 |
| 2026-06-29 | 17.25 | $9.44 | 918111 |
| 2026-06-26 | 17.84 | $9.51 | 2.3M |
| 2026-06-25 | 18.47 | $9.33 | 942572 |
| 2026-06-24 | 19.44 | $9.32 | 1.1M |
| 2026-06-23 | 20.28 | $9.07 | 1.1M |
| 2026-06-22 | 20.53 | $8.94 | 1.6M |
| 2026-06-18 | 21.53 | $9.13 | 1.9M |
| 2026-06-17 | 22.30 | $9.03 | 1.0M |
| 2026-06-16 | 23.12 | $9.36 | 745106 |
| 2026-06-15 | 22.76 | $9.28 | 962267 |
| 2026-06-12 | 22.39 | $9.31 | 985946 |
| 2026-06-11 | 22.08 | $9.11 | 752500 |
| 2026-06-10 | 22.35 | $8.99 | 395905 |
| 2026-06-09 | 22.73 | $9.05 | 542017 |
| 2026-06-08 | 23.14 | $8.91 | 419800 |
| 2026-06-05 | 23.69 | $8.98 | 423800 |
| 2026-06-04 | 24.20 | $9.10 | 523100 |
| 2026-06-03 | 24.77 | $8.79 | 643900 |
| 2026-06-02 | 25.50 | $9.05 | 568100 |
| 2026-06-01 | 25.64 | $9.01 | 952842 |
| 2026-05-29 | 25.80 | $9.20 | 432800 |
| 2026-05-28 | 25.39 | $9.19 | 531367 |
| 2026-05-27 | 25.01 | $9.17 | 483074 |
| 2026-05-26 | 24.45 | $9.13 | 492065 |
| 2026-05-22 | 24.10 | $8.90 | 438759 |
| 2026-05-21 | 24.03 | $8.88 | 515200 |
| 2026-05-20 | 23.99 | $8.89 | 560754 |
| 2026-05-19 | 23.97 | $8.72 | 545300 |
| 2026-05-18 | 24.13 | $8.79 | 740500 |
| 2026-05-15 | 24.00 | $8.72 | 697000 |
| 2026-05-14 | 23.86 | $8.92 | 771800 |
| 2026-05-13 | 23.02 | $8.94 | 1.2M |
| 2026-05-12 | 22.31 | $8.87 | 1.8M |
| 2026-05-11 | 21.57 | $8.66 | 550700 |
| 2026-05-08 | 21.06 | $8.83 | 461523 |
| 2026-05-07 | 20.32 | $8.72 | 706238 |
| 2026-05-06 | 19.54 | $8.83 | 664300 |
| 2026-05-05 | 18.77 | $8.61 | 662288 |
| 2026-05-04 | 18.10 | $8.70 | 907541 |
| 2026-05-01 | 17.28 | $8.89 | 1.7M |
| 2026-04-30 | 16.13 | $8.98 | 3.5M |
| 2026-04-29 | 14.92 | $7.75 | 1.0M |
| 2026-04-28 | 15.67 | $8.13 | 834698 |
| 2026-04-27 | 15.58 | $8.06 | 962252 |
| 2026-04-24 | 15.61 | $7.95 | 527809 |
| 2026-04-23 | 15.99 | $7.83 | 436750 |
| 2026-04-22 | 16.60 | $7.92 | 551516 |
| 2026-04-21 | 17.24 | $7.83 | 919881 |
| 2026-04-20 | 17.92 | $7.95 | 686000 |
| 2026-04-17 | 18.82 | $7.88 | 530600 |
| 2026-04-16 | 19.72 | $7.62 | 625433 |
| 2026-04-15 | 20.10 | $7.76 | 377600 |
| 2026-04-14 | 20.63 | $7.72 | 508200 |
| 2026-04-13 | 21.10 | $7.65 | 784489 |
| 2026-04-10 | 21.29 | $7.59 | 524554 |
| 2026-04-09 | 21.60 | $7.69 | 689905 |
| 2026-04-08 | 22.08 | $7.62 | 670708 |
| 2026-04-07 | 22.50 | $7.43 | 628394 |
| 2026-04-06 | 22.14 | $7.44 | 427131 |
| 2026-04-02 | 21.73 | $7.39 | 548837 |
| 2026-04-01 | 20.98 | $7.35 | 494200 |
| 2026-03-31 | 20.37 | $7.36 | 740900 |
| 2026-03-30 | 19.61 | $7.17 | 747085 |
| 2026-03-27 | 18.61 | $7.24 | 666444 |
| 2026-03-26 | 17.79 | $7.40 | 517421 |
| 2026-03-25 | 17.23 | $7.53 | 540241 |
| 2026-03-24 | 16.66 | $7.39 | 1.1M |
| 2026-03-23 | 15.73 | $7.48 | 1.1M |
| 2026-03-20 | 14.88 | $7.35 | 3.1M |
| 2026-03-19 | 13.99 | $7.90 | 673017 |
| 2026-03-18 | 13.99 | $7.89 | 676700 |
| 2026-03-17 | 14.13 | $7.98 | 439679 |
| 2026-03-16 | 14.40 | $7.86 | 535514 |
| 2026-03-13 | 14.64 | $7.87 | 577166 |
| 2026-03-12 | 14.93 | $7.91 | 597100 |
| 2026-03-11 | 15.25 | $8.03 | 457888 |
| 2026-03-10 | 15.72 | $8.16 | 636600 |
| 2026-03-09 | 16.39 | $8.06 | 854100 |
| 2026-03-06 | 16.50 | $7.99 | 566632 |
| 2026-03-05 | 17.11 | $8.19 | 612304 |
| 2026-03-04 | 17.74 | $8.27 | 610178 |
| 2026-03-03 | 18.23 | $8.26 | 542707 |
| 2026-03-02 | 18.82 | $8.33 | 477000 |
| 2026-02-27 | 19.45 | $8.24 | 698100 |
| 2026-02-26 | 19.54 | $8.29 | 715383 |
| 2026-02-25 | 19.68 | $8.15 | 804112 |
| 2026-02-24 | 20.19 | $8.02 | 974200 |
| 2026-02-23 | 20.92 | $7.92 | 1.0M |
| 2026-02-20 | 21.42 | $8.14 | 779732 |
| 2026-02-19 | 21.43 | $8.29 | 937008 |
| 2026-02-18 | 21.17 | $8.04 | 543813 |
| 2026-02-17 | 21.71 | $8.11 | 567756 |
| 2026-02-13 | 22.28 | $8.16 | 441557 |
| 2026-02-12 | 22.96 | $8.06 | 472860 |
| 2026-02-11 | 23.36 | $7.98 | 482347 |
| 2026-02-10 | 24.08 | $7.95 | 434421 |
| 2026-02-09 | 25.11 | $7.87 | 542636 |
| 2026-02-06 | 26.20 | $8.05 | 627600 |
| 2026-02-05 | 26.63 | $7.94 | 509928 |
| 2026-02-04 | 27.09 | $8.05 | 558976 |
| 2026-02-03 | 27.73 | $8.00 | 603300 |
| 2026-02-02 | 28.40 | $7.96 | 555507 |
| 2026-01-30 | 28.98 | $8.00 | 1.1M |
| 2026-01-29 | 29.47 | $8.42 | 604387 |
| 2026-01-28 | 28.90 | $8.44 | 1.1M |
| 2026-01-27 | 27.96 | $8.41 | 455200 |
| 2026-01-26 | 27.25 | $8.22 | 444847 |
| 2026-01-23 | 26.81 | $8.29 | 423152 |
| 2026-01-22 | 25.92 | $8.33 | 485900 |
| 2026-01-21 | 24.68 | $8.45 | 555315 |
| 2026-01-20 | 23.49 | $8.32 | 908413 |
| 2026-01-16 | 22.10 | $8.73 | 885500 |
| 2026-01-15 | 20.00 | $8.45 | 671605 |
| 2026-01-14 | 18.11 | $8.14 | 866100 |
| 2026-01-13 | 16.52 | $7.86 | 654848 |
| 2026-01-12 | 15.23 | $7.84 | 550221 |
| 2026-01-09 | 14.10 | $7.76 | 640868 |
| 2026-01-08 | 12.95 | $7.62 | 645000 |
| 2026-01-07 | 11.96 | $7.47 | 701736 |
| 2026-01-06 | 11.54 | $7.38 | 728569 |
| 2026-01-05 | 11.11 | $7.36 | 585216 |
| 2026-01-02 | 10.97 | $7.44 | 674553 |
| 2025-12-31 | 10.70 | $7.30 | 976700 |
| 2025-12-30 | 10.97 | $7.27 | 486015 |
| 2025-12-29 | 11.33 | $7.30 | 513043 |
| 2025-12-26 | 11.87 | $7.29 | 463446 |
| 2025-12-24 | 12.38 | $7.29 | 395217 |
| 2025-12-23 | 12.98 | $7.17 | 499400 |
| 2025-12-22 | 13.38 | $7.19 | 595525 |
| 2025-12-19 | 13.86 | $7.47 | 3.9M |
| 2025-12-18 | 14.02 | $7.49 | 679033 |
| 2025-12-17 | 13.86 | $7.46 | 751553 |
| 2025-12-16 | 13.78 | $7.30 | 613826 |
| 2025-12-15 | 14.10 | $7.37 | 905426 |
| 2025-12-12 | 14.43 | $7.19 | 575706 |
| 2025-12-11 | 15.17 | $7.12 | 643676 |
| 2025-12-10 | 15.85 | $7.20 | 606645 |
| 2025-12-09 | 16.53 | $7.06 | 600827 |
| 2025-12-08 | 17.08 | $7.11 | 659100 |
| 2025-12-05 | 17.81 | $7.46 | 513611 |
| 2025-12-04 | 17.51 | $7.47 | 620197 |
| 2025-12-03 | 17.20 | $7.61 | 542359 |
| 2025-12-02 | 16.27 | $7.53 | 477107 |
| 2025-12-01 | 15.31 | $7.60 | 678008 |
| 2025-11-28 | 14.34 | $7.62 | 386032 |
| 2025-11-26 | 13.00 | $7.66 | 1.3M |
| 2025-11-25 | 11.59 | $7.55 | 1.2M |
| 2025-11-24 | 10.46 | $7.21 | 407623 |
| 2025-11-21 | 10.26 | $7.16 | 655700 |
| 2025-11-20 | 10.09 | $6.95 | 472596 |
| 2025-11-19 | 10.60 | $6.91 | 830386 |
| 2025-11-18 | 11.02 | $6.97 | 366969 |
| 2025-11-17 | 11.58 | $7.03 | 412775 |
| 2025-11-14 | 11.73 | $7.15 | 441957 |
| 2025-11-13 | 11.88 | $7.07 | 370543 |
| 2025-11-12 | 12.23 | $7.09 | 439995 |
| 2025-11-11 | 12.43 | $7.19 | 616850 |
| 2025-11-10 | 12.64 | $7.03 | 353299 |
| 2025-11-07 | 13.24 | $7.00 | 484800 |
| 2025-11-06 | 13.66 | $6.89 | 465800 |
| 2025-11-05 | 13.91 | $6.90 | 447710 |
| 2025-11-04 | 13.96 | $6.80 | 551475 |
| 2025-11-03 | 13.62 | $6.70 | 715910 |
| 2025-10-31 | 12.74 | $6.67 | 981700 |
| 2025-10-30 | 11.83 | $6.58 | 1.9M |
| 2025-10-29 | 10.88 | $6.90 | 865174 |
| 2025-10-28 | 10.74 | $6.85 | 295567 |
| 2025-10-27 | 10.97 | $6.93 | 484084 |
| 2025-10-24 | 11.42 | $6.94 | 310050 |
| 2025-10-23 | 11.94 | $6.91 | 314793 |
| 2025-10-22 | 12.39 | $6.99 | 397145 |
| 2025-10-21 | 12.83 | $6.88 | 395718 |
| 2025-10-20 | 12.99 | $6.93 | 281310 |
| 2025-10-17 | 13.16 | $6.88 | 560100 |
| 2025-10-16 | 13.08 | $6.78 | 547397 |
| 2025-10-15 | 13.03 | $7.02 | 342922 |
| 2025-10-14 | 13.68 | $7.00 | 558529 |
| 2025-10-13 | 14.15 | $6.94 | 484858 |
| 2025-10-10 | 14.39 | $6.80 | 532186 |
| 2025-10-09 | 14.52 | $6.83 | 449136 |
| 2025-10-08 | 14.82 | $6.90 | 352209 |
| 2025-10-07 | 15.05 | $6.79 | 689123 |
| 2025-10-06 | 15.14 | $6.80 | 571184 |
| 2025-10-03 | 15.26 | $6.98 | 546828 |
| 2025-10-02 | 15.90 | $6.92 | 429300 |
| 2025-10-01 | 16.06 | $6.97 | 712121 |
| 2025-09-30 | 16.33 | $6.97 | 677833 |
| 2025-09-29 | 16.49 | $6.85 | 588000 |
| 2025-09-26 | 16.88 | $7.02 | 726300 |
| 2025-09-25 | 17.77 | $7.07 | 570641 |
| 2025-09-24 | 18.59 | $7.30 | 1.4M |
| 2025-09-23 | 18.46 | $7.31 | 739407 |
| 2025-09-22 | 18.38 | $7.24 | 690307 |
| 2025-09-19 | 18.25 | $7.39 | 2.8M |
| 2025-09-18 | 17.62 | $7.40 | 741632 |
| 2025-09-17 | 17.16 | $7.32 | 718900 |
| 2025-09-16 | 16.63 | $7.24 | 770766 |
| 2025-09-15 | 16.30 | $7.38 | 774718 |
| 2025-09-12 | 15.97 | $7.13 | 571200 |
| 2025-09-11 | 16.09 | $7.24 | 883409 |
| 2025-09-10 | 16.05 | $7.23 | 517736 |
| 2025-09-09 | 15.86 | $7.29 | 448168 |
| 2025-09-08 | 15.31 | $7.30 | 512700 |
| 2025-09-05 | 14.68 | $7.41 | 519349 |
| 2025-09-04 | 13.74 | $7.37 | 472856 |
| 2025-09-03 | 13.06 | $7.36 | 364125 |
| 2025-09-02 | 12.36 | $7.11 | 874036 |
| 2025-08-29 | 12.16 | $7.22 | 433700 |
| 2025-08-28 | 11.60 | $7.06 | 375657 |
| 2025-08-27 | 11.34 | $7.10 | 480300 |
| 2025-08-26 | 11.02 | $7.16 | 353400 |
| 2025-08-25 | 10.80 | $7.10 | 557300 |
| 2025-08-22 | 10.61 | $7.14 | 860900 |
| 2025-08-21 | 10.40 | $6.90 | 602200 |
| 2025-08-20 | 10.67 | $7.04 | 757100 |
| 2025-08-19 | 10.88 | $6.92 | 477100 |
| 2025-08-18 | 11.45 | $6.82 | 304900 |
| 2025-08-15 | 11.70 | $6.84 | 382300 |
| 2025-08-14 | 12.06 | $6.83 | 658700 |
| 2025-08-13 | 12.33 | $6.92 | 726300 |
| 2025-08-12 | 12.77 | $6.79 | 609400 |
| 2025-08-11 | 12.83 | $6.60 | 547900 |
| 2025-08-08 | 12.47 | $6.64 | 538300 |
| 2025-08-07 | 12.21 | $6.64 | 479200 |
| 2025-08-06 | 11.74 | $6.57 | 726600 |
| 2025-08-05 | 11.25 | $6.68 | 635500 |
| 2025-08-04 | 10.99 | $6.72 | 880200 |
| 2025-08-01 | 10.75 | $6.58 | 1.7M |
| 2025-07-31 | 9.82 | $6.33 | 1.9M |
| 2025-07-30 | 8.84 | $6.74 | 820000 |
| 2025-07-29 | 9.23 | $6.82 | 646000 |
| 2025-07-28 | 9.40 | $6.80 | 581600 |
| 2025-07-25 | 9.54 | $7.01 | 626700 |
| 2025-07-24 | 9.32 | $6.98 | 483500 |
| 2025-07-23 | 8.80 | $6.98 | 839800 |
| 2025-07-22 | 8.33 | $6.92 | 743700 |
| 2025-07-21 | 8.08 | $6.73 | 543500 |
| 2025-07-18 | 8.32 | $6.68 | 649200 |
| 2025-07-17 | 8.72 | $6.69 | 515900 |
| 2025-07-16 | 8.79 | $6.78 | 682700 |
| 2025-07-15 | 9.01 | $6.64 | 564000 |
| 2025-07-14 | 9.34 | $6.73 | 638700 |
| 2025-07-11 | 9.61 | $6.65 | 451000 |
| 2025-07-10 | 10.03 | $6.72 | 425500 |
| 2025-07-09 | 10.44 | $6.75 | 337700 |
| 2025-07-08 | 10.81 | $6.69 | 344400 |
| 2025-07-07 | 11.35 | $6.63 | 506900 |
| 2025-07-03 | 11.92 | $6.82 | 278100 |
| 2025-07-02 | 12.00 | $6.82 | 427300 |
| 2025-07-01 | 12.25 | $6.76 | 598800 |
| 2025-06-30 | 12.52 | $6.70 | 571600 |
| 2025-06-27 | 13.06 | $6.65 | 1.1M |
| 2025-06-26 | 13.50 | $6.63 | 661500 |
| 2025-06-25 | 13.87 | $6.46 | 481400 |
| 2025-06-24 | 14.00 | $6.53 | 651400 |
| 2025-06-23 | 14.20 | $6.46 | 956500 |
| 2025-06-20 | 14.41 | $6.68 | 2.1M |
| 2025-06-18 | 14.87 | $6.72 | 773300 |
| 2025-06-17 | 15.36 | $6.65 | 730400 |
| 2025-06-16 | 15.87 | $6.78 | 707900 |
| 2025-06-13 | 16.07 | $6.85 | 629700 |
| 2025-06-12 | 16.16 | $6.96 | 492300 |
| 2025-06-11 | 16.01 | $6.91 | 535200 |
| 2025-06-10 | 15.79 | $6.96 | 512000 |
| 2025-06-09 | 15.80 | $6.81 | 438400 |
| 2025-06-06 | 15.92 | $6.77 | 523000 |
| 2025-06-05 | 16.35 | $6.66 | 723700 |
| 2025-06-04 | 16.79 | $6.59 | 424900 |
| 2025-06-03 | 17.60 | $6.55 | 464000 |
| 2025-06-02 | 18.44 | $6.42 | 793000 |
| 2025-05-30 | 19.27 | $6.53 | 567900 |
| 2025-05-29 | 20.14 | $6.69 | 347500 |
| 2025-05-28 | 20.85 | $6.59 | 467000 |
| 2025-05-27 | 21.84 | $6.53 | 449800 |
| 2025-05-23 | 22.92 | $6.42 | 521000 |
| 2025-05-22 | 24.00 | $6.46 | 829900 |
| 2025-05-21 | 25.13 | $6.51 | 715200 |
| 2025-05-20 | 26.16 | $7.06 | 472900 |
| 2025-05-19 | 26.02 | $7.02 | 467800 |
| 2025-05-16 | 25.99 | $7.12 | 721300 |
| 2025-05-15 | 25.54 | $7.19 | 1.1M |
| 2025-05-14 | 25.19 | $6.99 | 1.4M |
| 2025-05-13 | 25.05 | $6.84 | 869000 |
| 2025-05-12 | 25.25 | $6.74 | 1.1M |
| 2025-05-09 | 25.64 | $6.51 | 662100 |
| 2025-05-08 | 26.33 | $6.58 | 663300 |
| 2025-05-07 | 26.84 | $6.55 | 777100 |
| 2025-05-06 | 27.40 | $6.44 | 702700 |
| 2025-05-05 | 28.14 | $6.60 | 652700 |
| 2025-05-02 | 28.53 | $6.65 | 1.5M |
| 2025-05-01 | 28.95 | $6.35 | 1.8M |
| 2025-04-30 | 29.53 | $5.87 | 939500 |
| 2025-04-29 | 30.38 | $5.87 | 789100 |
| 2025-04-28 | 31.33 | $5.75 | 855300 |
| 2025-04-25 | 32.13 | $5.64 | 618500 |
| 2025-04-24 | 32.44 | $5.59 | 512100 |
| 2025-04-23 | 32.65 | $5.55 | 588500 |
| 2025-04-22 | 32.89 | $5.56 | 590800 |
| 2025-04-21 | 32.60 | $5.34 | 573200 |
| 2025-04-17 | 31.80 | $5.43 | 511400 |
| 2025-04-16 | 31.08 | $5.33 | 642600 |
| 2025-04-15 | 30.13 | $5.44 | 827100 |
| 2025-04-14 | 29.28 | $5.45 | 871000 |
| 2025-04-11 | 28.13 | $5.33 | 786600 |
| 2025-04-10 | 26.26 | $5.32 | 903700 |
| 2025-04-09 | 24.30 | $5.66 | 2.0M |
| 2025-04-08 | 22.24 | $5.38 | 1.1M |
| 2025-04-07 | 20.34 | $5.49 | 1.5M |
| 2025-04-04 | 18.34 | $5.88 | 1.0M |
| 2025-04-03 | 16.72 | $6.35 | 846500 |
| 2025-04-02 | 15.83 | $6.48 | 439900 |
| 2025-04-01 | 15.33 | $6.49 | 663700 |
| 2025-03-31 | 14.90 | $6.49 | 974400 |
| 2025-03-28 | 14.45 | $6.50 | 600600 |
| 2025-03-27 | 14.38 | $6.65 | 342100 |
| 2025-03-26 | 14.99 | $6.66 | 456300 |
| 2025-03-25 | 15.62 | $6.75 | 434100 |
| 2025-03-24 | 16.08 | $6.80 | 416000 |
| 2025-03-21 | 16.28 | $6.79 | 2.2M |
| 2025-03-20 | 16.48 | $6.88 | 413500 |
| 2025-03-19 | 16.46 | $6.88 | 636500 |
| 2025-03-18 | 16.44 | $6.82 | 731100 |
| 2025-03-17 | 16.41 | $6.81 | 571600 |
| 2025-03-14 | 16.27 | $6.83 | 517800 |
| 2025-03-13 | 16.31 | $6.58 | 727500 |
| 2025-03-12 | 16.36 | $6.71 | 696900 |
| 2025-03-11 | 16.67 | $6.66 | 882500 |
| 2025-03-10 | 17.00 | $6.82 | 1.2M |
| 2025-03-07 | 16.69 | $7.01 | 809400 |
| 2025-03-06 | 16.08 | $6.83 | 702600 |
| 2025-03-05 | 15.73 | $6.89 | 665500 |
| 2025-03-04 | 15.43 | $6.76 | 915900 |
| 2025-03-03 | 15.21 | $6.86 | 769200 |
| 2025-02-28 | 14.56 | $7.01 | 677400 |
| 2025-02-27 | 13.52 | $6.95 | 717900 |
| 2025-02-26 | 12.23 | $7.03 | 1.0M |
| 2025-02-25 | 10.97 | $6.85 | 895700 |
| 2025-02-24 | 9.96 | $6.71 | 1.1M |
| 2025-02-21 | 9.16 | $6.46 | 1.3M |
| 2025-02-20 | 8.40 | $6.43 | 2.4M |
| 2025-02-19 | 8.15 | $5.99 | 980600 |
| 2025-02-18 | 7.98 | $6.06 | 562500 |
| 2025-02-14 | 8.06 | $6.15 | 351000 |
| 2025-02-13 | 8.42 | $6.09 | 373300 |
| 2025-02-12 | 8.61 | $6.04 | 546600 |
| 2025-02-11 | 8.75 | $6.18 | 393000 |
| 2025-02-10 | 8.97 | $6.17 | 470800 |
| 2025-02-07 | 9.30 | $6.12 | 392600 |
| 2025-02-06 | 9.72 | $6.17 | 502500 |
| 2025-02-05 | 10.10 | $6.05 | 407600 |
| 2025-02-04 | 10.47 | $6.04 | 353500 |
| 2025-02-03 | 10.62 | $5.99 | 659400 |
| 2025-01-31 | 10.78 | $6.03 | 651800 |
| 2025-01-30 | 11.31 | $6.04 | 422000 |
| 2025-01-29 | 11.76 | $5.92 | 475700 |
| 2025-01-28 | 12.15 | $5.99 | 505900 |
| 2025-01-27 | 12.70 | $6.05 | 588200 |
| 2025-01-24 | 13.33 | $5.92 | 513100 |
| 2025-01-23 | 13.78 | $5.91 | 637900 |
| 2025-01-22 | 14.13 | $5.95 | 575300 |
| 2025-01-21 | 14.57 | $6.00 | 430400 |
| 2025-01-17 | 15.08 | $5.97 | 434300 |
| 2025-01-16 | 15.63 | $5.93 | 458600 |
| 2025-01-15 | 15.96 | $5.88 | 488000 |
| 2025-01-14 | 16.32 | $5.82 | 469400 |
| 2025-01-13 | 16.29 | $5.71 | 730900 |
| 2025-01-10 | 15.96 | $5.73 | 1.1M |
| 2025-01-08 | 15.87 | $5.99 | 471400 |
| 2025-01-07 | 16.36 | $6.08 | 977300 |
| 2025-01-06 | 16.98 | $6.26 | 567200 |
| 2025-01-03 | 17.53 | $6.31 | 635900 |
| 2025-01-02 | 18.11 | $6.14 | 481700 |
| 2024-12-31 | 18.87 | $6.06 | 771000 |
| 2024-12-30 | 19.40 | $5.77 | 687700 |
| 2024-12-27 | 19.02 | $5.79 | 818200 |
| 2024-12-26 | 18.83 | $5.85 | 535800 |
| 2024-12-24 | 18.82 | $5.90 | 317600 |
| 2024-12-23 | 18.81 | $5.84 | 724200 |
| 2024-12-20 | 18.80 | $5.94 | 4.8M |
| 2024-12-19 | 18.78 | $5.88 | 1.1M |
| 2024-12-18 | 19.37 | $6.04 | 962800 |
| 2024-12-17 | 20.33 | $6.37 | 1.1M |
| 2024-12-16 | 20.46 | $6.52 | 527900 |
| 2024-12-13 | 20.14 | $6.51 | 436200 |
| 2024-12-12 | 19.92 | $6.44 | 514600 |
| 2024-12-11 | 19.45 | $6.48 | 613200 |
| 2024-12-10 | 18.96 | $6.55 | 606700 |
| 2024-12-09 | 18.22 | $6.57 | 1.5M |
| 2024-12-06 | 17.44 | $6.31 | 888600 |
| 2024-12-05 | 17.20 | $6.18 | 614200 |
| 2024-12-04 | 17.22 | $6.09 | 529200 |
| 2024-12-03 | 17.51 | $6.04 | 796600 |
| 2024-12-02 | 17.82 | $6.17 | 1.4M |
| 2024-11-29 | 17.84 | $6.14 | 526300 |
| 2024-11-27 | 17.62 | $6.22 | 743000 |
| 2024-11-26 | 17.40 | $6.01 | 682600 |
| 2024-11-25 | 17.62 | $6.14 | 1.1M |
| 2024-11-22 | 17.62 | $5.98 | 498500 |
| 2024-11-21 | 17.91 | $5.89 | 589000 |
| 2024-11-20 | 18.55 | $5.80 | 744900 |
| 2024-11-19 | 19.23 | $5.94 | 628900 |
| 2024-11-18 | 19.49 | $5.96 | 717300 |
| 2024-11-15 | 19.76 | $5.96 | 571400 |
| 2024-11-14 | 19.82 | $5.92 | 990100 |
| 2024-11-13 | 19.89 | $5.80 | 683900 |
| 2024-11-12 | 20.82 | $5.78 | 686200 |
| 2024-11-11 | 21.81 | $6.03 | 685300 |
| 2024-11-08 | 22.38 | $5.96 | 697000 |
| 2024-11-07 | 23.05 | $5.89 | 709500 |
| 2024-11-06 | 23.95 | $5.80 | 1.2M |
| 2024-11-05 | 24.98 | $5.71 | 940300 |
| 2024-11-04 | 26.07 | $5.68 | 1.3M |
| 2024-11-01 | 27.23 | $5.72 | 1.7M |
| 2024-10-31 | 28.62 | $5.77 | 1.6M |
| 2024-10-30 | 30.02 | $5.60 | 1.4M |
| 2024-10-29 | 30.21 | $5.44 | 1.1M |
| 2024-10-28 | 29.58 | $5.28 | 964700 |
| 2024-10-25 | 29.11 | $5.24 | 700200 |
| 2024-10-24 | 28.61 | $5.26 | 531600 |
| 2024-10-23 | 27.60 | $5.23 | 553400 |
| 2024-10-22 | 26.55 | $5.31 | 825300 |
| 2024-10-21 | 25.62 | $5.39 | 910200 |
| 2024-10-18 | 24.81 | $5.58 | 485600 |
| 2024-10-17 | 24.36 | $5.61 | 528300 |
| 2024-10-16 | 23.91 | $5.79 | 628500 |
| 2024-10-15 | 23.62 | $5.65 | 723900 |
| 2024-10-14 | 22.79 | $5.53 | 782000 |
| 2024-10-11 | 21.42 | $5.47 | 756000 |
| 2024-10-10 | 20.07 | $5.55 | 748700 |
| 2024-10-09 | 18.77 | $5.63 | 506400 |
| 2024-10-08 | 17.55 | $5.64 | 737500 |
| 2024-10-07 | 16.26 | $5.66 | 639500 |
| 2024-10-04 | 14.94 | $5.83 | 711500 |
| 2024-10-03 | 13.86 | $5.89 | 645800 |
| 2024-10-02 | 12.92 | $5.99 | 477600 |
| 2024-10-01 | 12.14 | $6.12 | 463700 |
| 2024-09-30 | 11.58 | $6.33 | 525700 |
| 2024-09-27 | 11.45 | $6.53 | 512000 |
| 2024-09-26 | 11.94 | $6.57 | 375200 |
| 2024-09-25 | 12.43 | $6.52 | 489100 |
| 2024-09-24 | 12.95 | $6.69 | 422800 |
| 2024-09-23 | 13.26 | $6.64 | 454900 |
| 2024-09-20 | 13.51 | $6.74 | 2.5M |
| 2024-09-19 | 13.33 | $6.85 | 518300 |
| 2024-09-18 | 12.92 | $6.84 | 468000 |
| 2024-09-17 | 12.49 | $6.76 | 440100 |
| 2024-09-16 | 12.36 | $6.75 | 510500 |
| 2024-09-13 | 12.41 | $6.61 | 316100 |
| 2024-09-12 | 12.91 | $6.48 | 326800 |
| 2024-09-11 | 13.31 | $6.34 | 335000 |
| 2024-09-10 | 13.13 | $6.32 | 440900 |
| 2024-09-09 | 13.09 | $6.33 | 415200 |
| 2024-09-06 | 13.20 | $6.38 | 235100 |
| 2024-09-05 | 13.40 | $6.41 | 321500 |
| 2024-09-04 | 13.51 | $6.30 | 373800 |
| 2024-09-03 | 13.62 | $6.45 | 368800 |
| 2024-08-30 | 14.19 | $6.67 | 234600 |
| 2024-08-29 | 14.48 | $6.66 | 338700 |
| 2024-08-28 | 14.82 | $6.62 | 358600 |
| 2024-08-27 | 15.21 | $6.63 | 257700 |
| 2024-08-26 | 15.67 | $6.70 | 489900 |
| 2024-08-23 | 15.94 | $6.65 | 518100 |
| 2024-08-22 | 16.54 | $6.50 | 429200 |
| 2024-08-21 | 17.20 | $6.44 | 307100 |
| 2024-08-20 | 17.74 | $6.39 | 268200 |
| 2024-08-19 | 18.16 | $6.46 | 292700 |
| 2024-08-16 | 18.69 | $6.40 | 316000 |
| 2024-08-15 | 19.17 | $6.36 | 375700 |
| 2024-08-14 | 19.55 | $6.23 | 237600 |
| 2024-08-13 | 19.45 | $6.17 | 340100 |
| 2024-08-12 | 19.26 | $6.12 | 308100 |
| 2024-08-09 | 19.05 | $6.28 | 286600 |
| 2024-08-08 | 19.09 | $6.33 | 346400 |
| 2024-08-07 | 19.15 | $6.24 | 437000 |
| 2024-08-06 | 19.22 | $6.11 | 600900 |
| 2024-08-05 | 18.69 | $5.85 | 902500 |
| 2024-08-02 | 17.72 | $6.17 | 686100 |
| 2024-08-01 | 17.80 | $6.35 | 774100 |
| 2024-07-31 | 18.18 | $6.48 | 551000 |
| 2024-07-30 | 18.82 | $6.60 | 354700 |
| 2024-07-29 | 19.33 | $6.54 | 523100 |
| 2024-07-26 | 19.81 | $6.68 | 586800 |
| 2024-07-25 | 20.31 | $6.52 | 425800 |
| 2024-07-24 | 20.91 | $6.46 | 503000 |
| 2024-07-23 | 21.49 | $6.76 | 440200 |
| 2024-07-22 | 21.49 | $6.70 | 323700 |
| 2024-07-19 | 21.68 | $6.64 | 415300 |
| 2024-07-18 | 21.88 | $6.70 | 451500 |
| 2024-07-17 | 21.78 | $6.85 | 504900 |
| 2024-07-16 | 21.36 | $6.80 | 662700 |
| 2024-07-15 | 21.10 | $6.55 | 475200 |
| 2024-07-12 | 21.43 | $6.49 | 509200 |
| 2024-07-11 | 21.67 | $6.43 | 670000 |
| 2024-07-10 | 22.31 | $6.13 | 390400 |
| 2024-07-09 | 23.01 | $5.99 | 349200 |
| 2024-07-08 | 23.21 | $5.95 | 443300 |
| 2024-07-05 | 23.30 | $5.89 | 496200 |
| 2024-07-03 | 23.34 | $5.95 | 275700 |
| 2024-07-02 | 23.53 | $5.91 | 515100 |
| 2024-07-01 | 23.39 | $5.73 | 748100 |
| 2024-06-28 | 23.09 | $5.84 | 1.3M |
| 2024-06-27 | 22.81 | $5.91 | 933900 |
| 2024-06-26 | 22.82 | $6.11 | 733400 |
| 2024-06-25 | 23.63 | $6.18 | 319900 |
| 2024-06-24 | 24.76 | $6.23 | 468200 |
| 2024-06-21 | 25.99 | $6.24 | 2.4M |
| 2024-06-20 | 27.02 | $6.11 | 866700 |
| 2024-06-18 | 28.01 | $6.03 | 448500 |
| 2024-06-17 | 28.37 | $6.05 | 794600 |
| 2024-06-14 | 28.76 | $6.04 | 534800 |
| 2024-06-13 | 29.05 | $6.04 | 449200 |
| 2024-06-12 | 29.15 | $5.96 | 678000 |
| 2024-06-11 | 29.37 | $5.84 | 542900 |
| 2024-06-10 | 28.93 | $5.85 | 520800 |
| 2024-06-07 | 28.49 | $5.82 | 477800 |
| 2024-06-06 | 28.11 | $5.91 | 469200 |
| 2024-06-05 | 27.99 | $6.01 | 591800 |
| 2024-06-04 | 27.89 | $5.96 | 378300 |
| 2024-06-03 | 27.85 | $6.00 | 520100 |
| 2024-05-31 | 27.87 | $5.95 | 910300 |
| 2024-05-30 | 27.63 | $5.87 | 874800 |
| 2024-05-29 | 26.72 | $5.69 | 857300 |
| 2024-05-28 | 25.77 | $5.90 | 681900 |
| 2024-05-24 | 25.05 | $5.90 | 791100 |
| 2024-05-23 | 24.26 | $5.77 | 867400 |
| 2024-05-22 | 23.44 | $6.10 | 502400 |
| 2024-05-21 | 23.09 | $6.10 | 489000 |
| 2024-05-20 | 22.76 | $6.17 | 332700 |
| 2024-05-17 | 22.57 | $6.27 | 430600 |
| 2024-05-16 | 22.57 | $6.33 | 393600 |
| 2024-05-15 | 22.48 | $6.27 | 433600 |
| 2024-05-14 | 22.38 | $6.23 | 584900 |
| 2024-05-13 | 22.18 | $6.14 | 606900 |
| 2024-05-10 | 21.67 | $6.15 | 516700 |
| 2024-05-09 | 21.17 | $6.18 | 639000 |
| 2024-05-08 | 20.44 | $6.02 | 819800 |
| 2024-05-07 | 19.43 | $6.15 | 889000 |
| 2024-05-06 | 18.54 | $6.15 | 1.0M |
| 2024-05-03 | 17.61 | $6.21 | 1.4M |
| 2024-05-02 | 16.62 | $6.27 | 2.4M |
| 2024-05-01 | 15.59 | $7.02 | 488300 |
| 2024-04-30 | 16.28 | $6.85 | 467000 |
| 2024-04-29 | 16.58 | $6.98 | 471600 |
| 2024-04-26 | 17.22 | $7.04 | 323000 |
| 2024-04-25 | 17.61 | $6.97 | 679900 |
| 2024-04-24 | 18.03 | $7.10 | 519900 |
| 2024-04-23 | 18.73 | $7.20 | 586900 |
| 2024-04-22 | 19.45 | $7.06 | 476300 |
| 2024-04-19 | 19.68 | $6.96 | 1.0M |
| 2024-04-18 | 19.52 | $6.82 | 565200 |
| 2024-04-17 | 18.94 | $6.82 | 518400 |
| 2024-04-16 | 18.35 | $6.73 | 875600 |
| 2024-04-15 | 17.62 | $6.87 | 676000 |
| 2024-04-12 | 17.04 | $6.98 | 635800 |
| 2024-04-11 | 16.77 | $7.07 | 764400 |
| 2024-04-10 | 16.49 | $6.95 | 795600 |
| 2024-04-09 | 16.28 | $7.33 | 293700 |
| 2024-04-08 | 16.96 | $7.24 | 463700 |
| 2024-04-05 | 17.42 | $7.13 | 557200 |
| 2024-04-04 | 17.67 | $7.20 | 560100 |
| 2024-04-03 | 18.26 | $7.24 | 435500 |
| 2024-04-02 | 18.58 | $7.16 | 702100 |
| 2024-04-01 | 18.77 | $7.26 | 647200 |
| 2024-03-28 | 19.16 | $7.20 | 495400 |
| 2024-03-27 | 19.57 | $7.13 | 525700 |
| 2024-03-26 | 19.57 | $6.88 | 437700 |
| 2024-03-25 | 19.26 | $6.99 | 530700 |
| 2024-03-22 | 19.10 | $6.95 | 744100 |
| 2024-03-21 | 18.93 | $7.33 | 1.0M |
| 2024-03-20 | 19.60 | $7.31 | 767700 |
| 2024-03-19 | 20.30 | $7.18 | 539200 |
| 2024-03-18 | 20.40 | $7.16 | 570600 |
| 2024-03-15 | 20.52 | $7.21 | 1.7M |
| 2024-03-14 | 20.65 | $7.10 | 649400 |
| 2024-03-13 | 20.78 | $7.32 | 586500 |
| 2024-03-12 | 21.54 | $7.27 | 425800 |
| 2024-03-11 | 22.05 | $7.27 | 412400 |
| 2024-03-08 | 22.59 | $7.21 | 448400 |
| 2024-03-07 | 23.16 | $7.17 | 424200 |
| 2024-03-06 | 23.45 | $7.05 | 541900 |
| 2024-03-05 | 23.23 | $6.98 | 536400 |
| 2024-03-04 | 23.00 | $7.03 | 667300 |
| 2024-03-01 | 22.85 | $7.13 | 431100 |
| 2024-02-29 | 22.84 | $7.21 | 813000 |
| 2024-02-28 | 22.83 | $6.99 | 439800 |
| 2024-02-27 | 22.34 | $7.11 | 641600 |
| 2024-02-26 | 21.88 | $7.10 | 631200 |
| 2024-02-23 | 21.48 | $7.34 | 814800 |
| 2024-02-22 | 21.14 | $7.23 | 947100 |
| 2024-02-21 | 20.87 | $7.39 | 579700 |
| 2024-02-20 | 20.86 | $7.51 | 433100 |
| 2024-02-16 | 20.98 | $7.59 | 462600 |
| 2024-02-15 | 21.11 | $7.53 | 872200 |
| 2024-02-14 | 21.13 | $7.14 | 671300 |
| 2024-02-13 | 20.25 | $7.18 | 716600 |
| 2024-02-12 | 19.37 | $7.66 | 463800 |
| 2024-02-09 | 19.01 | $7.54 | 599100 |
| 2024-02-08 | 18.24 | $7.38 | 561200 |
| 2024-02-07 | 17.12 | $7.35 | 954200 |
| 2024-02-06 | 15.94 | $7.56 | 525900 |
| 2024-02-05 | 14.95 | $7.54 | 839100 |
| 2024-02-02 | 13.91 | $7.71 | 644400 |
| 2024-02-01 | 13.32 | $7.97 | 657300 |
| 2024-01-31 | 12.73 | $7.84 | 572200 |
| 2024-01-30 | 12.30 | $8.18 | 484800 |
| 2024-01-29 | 12.50 | $8.47 | 487100 |
| 2024-01-26 | 13.06 | $8.38 | 421700 |
| 2024-01-25 | 13.74 | $8.40 | 389200 |
| 2024-01-24 | 14.18 | $8.23 | 431800 |
| 2024-01-23 | 14.65 | $8.34 | 365900 |
| 2024-01-22 | 14.95 | $8.30 | 497100 |
| 2024-01-19 | 15.27 | $8.31 | 503600 |
| 2024-01-18 | 15.32 | $8.15 | 505500 |
| 2024-01-17 | 15.01 | $8.07 | 411400 |
| 2024-01-16 | 14.69 | $8.27 | 492600 |
| 2024-01-12 | 14.60 | $8.45 | 440500 |
| 2024-01-11 | 14.93 | $8.35 | 385000 |
| 2024-01-10 | 14.81 | $8.46 | 477300 |
| 2024-01-09 | 15.03 | $8.43 | 346100 |
| 2024-01-08 | 15.14 | $8.47 | 453100 |
| 2024-01-05 | 15.25 | $8.25 | 369100 |
| 2024-01-04 | 14.90 | $8.19 | 524300 |
| 2024-01-03 | 14.36 | $8.16 | 570000 |
| 2024-01-02 | 13.80 | $8.34 | 675400 |
| 2023-12-29 | 13.51 | $8.53 | 891600 |
| 2023-12-28 | 13.58 | $8.69 | 707600 |
| 2023-12-27 | 13.89 | $8.73 | 619000 |
| 2023-12-26 | 14.24 | $8.70 | 684000 |
| 2023-12-22 | 14.57 | $8.63 | 1.1M |
| 2023-12-21 | 14.93 | $8.86 | 795900 |
| 2023-12-20 | 15.56 | $8.71 | 1.0M |
| 2023-12-19 | 16.23 | $8.93 | 1.0M |
| 2023-12-18 | 16.83 | $8.66 | 935400 |
| 2023-12-15 | 17.08 | $8.53 | 8.3M |
| 2023-12-14 | 17.35 | $9.58 | 1.3M |
| 2023-12-13 | 16.95 | $9.37 | 1.1M |
| 2023-12-12 | 16.95 | $8.93 | 543700 |
| 2023-12-11 | 17.74 | $8.80 | 774000 |
| 2023-12-08 | 18.61 | $8.94 | 534000 |
| 2023-12-07 | 19.29 | $8.94 | 511400 |
| 2023-12-06 | 20.06 | $8.95 | 577700 |
| 2023-12-05 | 20.60 | $9.11 | 372800 |
| 2023-12-04 | 20.83 | $9.20 | 481900 |
| 2023-12-01 | 20.91 | $9.16 | 866200 |
| 2023-11-30 | 21.13 | $8.79 | 519000 |
| 2023-11-29 | 21.89 | $8.86 | 601700 |
| 2023-11-28 | 22.72 | $8.65 | 543200 |
| 2023-11-27 | 23.68 | $8.64 | 474100 |
| 2023-11-24 | 24.85 | $8.60 | 137000 |
| 2023-11-22 | 26.11 | $8.63 | 373200 |
| 2023-11-21 | 27.38 | $8.59 | 482700 |
| 2023-11-20 | 28.81 | $8.63 | 642700 |
| 2023-11-17 | 30.31 | $8.57 | 997300 |
| 2023-11-16 | 31.63 | $8.38 | 653600 |
| 2023-11-15 | 32.84 | $8.45 | 741500 |
| 2023-11-14 | 34.04 | $8.32 | 774100 |
| 2023-11-13 | 34.98 | $7.80 | 364300 |
| 2023-11-10 | 34.79 | $7.93 | 577100 |
| 2023-11-09 | 34.68 | $7.83 | 420100 |
| 2023-11-08 | 34.57 | $7.98 | 318800 |
| 2023-11-07 | 34.55 | $7.99 | 469500 |
| 2023-11-06 | 34.54 | $7.90 | 701200 |
| 2023-11-03 | 34.59 | $8.00 | 812800 |
| 2023-11-02 | 34.75 | $7.83 | 1.2M |
| 2023-11-01 | 34.09 | $7.93 | 710000 |
| 2023-10-31 | 33.98 | $7.79 | 663200 |
| 2023-10-30 | 33.67 | $7.70 | 753800 |
| 2023-10-27 | 32.92 | $7.58 | 702500 |
| 2023-10-26 | 31.97 | $7.58 | 597800 |
| 2023-10-25 | 30.90 | $7.40 | 757300 |
| 2023-10-24 | 29.77 | $7.70 | 568900 |
| 2023-10-23 | 28.89 | $7.70 | 594000 |
| 2023-10-20 | 27.87 | $7.81 | 676000 |
| 2023-10-19 | 27.06 | $7.89 | 1.1M |
| 2023-10-18 | 26.30 | $8.24 | 433100 |
| 2023-10-17 | 25.98 | $8.51 | 507100 |
| 2023-10-16 | 26.09 | $8.60 | 581500 |
| 2023-10-13 | 26.21 | $8.43 | 613900 |
| 2023-10-12 | 26.33 | $8.60 | 319500 |
| 2023-10-11 | 26.64 | $8.76 | 375400 |
| 2023-10-10 | 27.17 | $8.61 | 583200 |
| 2023-10-09 | 27.47 | $8.57 | 495300 |
| 2023-10-06 | 27.65 | $8.32 | 755300 |
| 2023-10-05 | 27.05 | $8.23 | 555300 |
| 2023-10-04 | 26.25 | $8.14 | 699300 |
| 2023-10-03 | 25.20 | $8.15 | 875500 |
| 2023-10-02 | 24.21 | $8.33 | 904000 |
| 2023-09-29 | 23.44 | $8.49 | 680400 |
| 2023-09-28 | 22.90 | $8.44 | 591900 |
| 2023-09-27 | 21.80 | $8.34 | 523000 |
| 2023-09-26 | 20.66 | $8.40 | 851500 |
| 2023-09-25 | 19.59 | $8.63 | 836900 |
| 2023-09-22 | 18.74 | $8.72 | 650600 |
| 2023-09-21 | 17.78 | $8.46 | 1.2M |
| 2023-09-20 | 16.78 | $9.05 | 1.2M |
| 2023-09-19 | 16.71 | $9.59 | 888900 |
| 2023-09-18 | 17.26 | $9.59 | 871500 |
| 2023-09-15 | 17.81 | $9.61 | 1.8M |
| 2023-09-14 | 18.55 | $9.55 | 604800 |
| 2023-09-13 | 19.42 | $9.39 | 711100 |
| 2023-09-12 | 19.98 | $9.32 | 530800 |
| 2023-09-11 | 20.56 | $9.25 | 425600 |
| 2023-09-08 | 20.69 | $9.21 | 658700 |
| 2023-09-07 | 20.87 | $9.20 | 680900 |
| 2023-09-06 | 21.03 | $9.22 | 488800 |
| 2023-09-05 | 21.33 | $9.30 | 622800 |
| 2023-09-01 | 21.80 | $9.57 | 344700 |
| 2023-08-31 | 22.91 | $9.52 | 494600 |
| 2023-08-30 | 24.08 | $9.56 | 604600 |
| 2023-08-29 | 25.23 | $9.57 | 571700 |
| 2023-08-28 | 26.43 | $9.46 | 632600 |
| 2023-08-25 | 27.35 | $9.15 | 616400 |
| 2023-08-24 | 27.56 | $9.08 | 488700 |
| 2023-08-23 | 27.72 | $9.09 | 519100 |
| 2023-08-22 | 27.62 | $8.90 | 387300 |
| 2023-08-21 | 27.06 | $8.90 | 538900 |
| 2023-08-18 | 26.22 | $8.85 | 664300 |
| 2023-08-17 | 25.19 | $8.85 | 475300 |
| 2023-08-16 | 24.23 | $8.89 | 498900 |
| 2023-08-15 | 23.30 | $8.95 | 692300 |
| 2023-08-14 | 22.19 | $8.95 | 560800 |
| 2023-08-11 | 21.16 | $9.05 | 425300 |
| 2023-08-10 | 20.25 | $9.05 | 607400 |
| 2023-08-09 | 19.28 | $9.02 | 644200 |
| 2023-08-08 | 17.96 | $9.05 | 631000 |
| 2023-08-07 | 16.38 | $9.08 | 884800 |
| 2023-08-04 | 14.79 | $9.17 | 540200 |
| 2023-08-03 | 13.31 | $9.07 | 1.5M |
| 2023-08-02 | 11.76 | $10.04 | 462400 |
| 2023-08-01 | 11.70 | $10.07 | 471700 |
| 2023-07-31 | 11.79 | $10.15 | 675700 |
| 2023-07-28 | 12.06 | $10.34 | 440100 |
| 2023-07-27 | 12.40 | $10.30 | 819900 |
| 2023-07-26 | 12.76 | $10.49 | 456900 |
| 2023-07-25 | 12.62 | $10.44 | 325500 |
| 2023-07-24 | 12.68 | $10.39 | 489200 |
| 2023-07-21 | 12.68 | $10.34 | 388100 |
| 2023-07-20 | 12.88 | $10.33 | 533100 |
| 2023-07-19 | 13.09 | $10.43 | 420200 |
| 2023-07-18 | 13.10 | $10.31 | 476700 |
| 2023-07-17 | 13.28 | $10.21 | 414500 |
| 2023-07-14 | 13.86 | $10.19 | 413000 |
| 2023-07-13 | 14.58 | $10.18 | 466600 |
| 2023-07-12 | 15.18 | $10.15 | 654000 |
| 2023-07-11 | 15.76 | $10.00 | 345000 |
| 2023-07-10 | 16.00 | $9.95 | 511000 |
| 2023-07-07 | 16.08 | $9.68 | 440000 |
| 2023-07-06 | 15.39 | $9.53 | 623200 |
| 2023-07-05 | 14.52 | $9.76 | 455100 |
| 2023-07-03 | 14.43 | $9.93 | 253500 |
| 2023-06-30 | 14.70 | $9.92 | 570400 |
| 2023-06-29 | 15.05 | $9.93 | 384100 |
| 2023-06-28 | 15.24 | $9.95 | 383600 |
| 2023-06-27 | 15.44 | $9.91 | 482700 |
| 2023-06-26 | 15.49 | $9.77 | 424800 |
| 2023-06-23 | 15.29 | $9.65 | 1.1M |
| 2023-06-22 | 14.94 | $9.85 | 482000 |
| 2023-06-21 | 15.08 | $9.91 | 519000 |
| 2023-06-20 | 15.22 | $9.83 | 514100 |
| 2023-06-16 | 15.50 | $9.94 | 2.1M |
| 2023-06-15 | 15.81 | $9.98 | 700100 |
| 2023-06-14 | 16.03 | $10.12 | 879500 |
| 2023-06-13 | 16.76 | $10.10 | 911900 |
| 2023-06-12 | 17.57 | $10.04 | 639600 |
| 2023-06-09 | 18.20 | $9.96 | 437500 |
| 2023-06-08 | 18.75 | $10.05 | 597200 |
| 2023-06-07 | 19.33 | $9.94 | 1.3M |
| 2023-06-06 | 20.12 | $10.21 | 641300 |
| 2023-06-05 | 21.13 | $10.11 | 693100 |
| 2023-06-02 | 22.24 | $10.27 | 890300 |
| 2023-06-01 | 23.41 | $9.95 | 540900 |
| 2023-05-31 | 24.01 | $9.77 | 602800 |
| 2023-05-30 | 24.20 | $9.76 | 554100 |
| 2023-05-26 | 24.39 | $9.61 | 465700 |
| 2023-05-25 | 24.03 | $9.30 | 559000 |
| 2023-05-24 | 23.57 | $9.67 | 619700 |
| 2023-05-23 | 23.69 | $9.94 | 534200 |
| 2023-05-22 | 24.51 | $9.96 | 439100 |
| 2023-05-19 | 24.89 | $9.81 | 312100 |
| 2023-05-18 | 25.28 | $9.94 | 458000 |
| 2023-05-17 | 25.39 | $9.78 | 535200 |
| 2023-05-16 | 25.03 | $9.57 | 436500 |
| 2023-05-15 | 24.52 | $9.73 | 566800 |
| 2023-05-12 | 24.21 | $9.72 | 517700 |
| 2023-05-11 | 23.76 | $9.74 | 514800 |
| 2023-05-10 | 23.12 | $9.75 | 825900 |
| 2023-05-09 | 22.46 | $9.70 | 561500 |
| 2023-05-08 | 21.90 | $9.87 | 614100 |
| 2023-05-05 | 21.43 | $9.76 | 699700 |
| 2023-05-04 | 20.88 | $9.54 | 792700 |
| 2023-05-03 | 20.08 | $9.60 | 585500 |
| 2023-05-02 | 19.43 | $9.56 | 730600 |
| 2023-05-01 | 18.74 | $10.01 | 433700 |
| 2023-04-28 | 18.79 | $10.28 | 637500 |
| 2023-04-27 | 19.19 | $10.16 | 618300 |
| 2023-04-26 | 19.46 | $9.97 | 770500 |
| 2023-04-25 | 19.72 | $10.04 | 429900 |
| 2023-04-24 | 20.12 | $10.20 | 488800 |
| 2023-04-21 | 20.70 | $10.21 | 375600 |
| 2023-04-20 | 21.30 | $10.15 | 411200 |
| 2023-04-19 | 21.71 | $10.14 | 454800 |
| 2023-04-18 | 22.14 | $9.89 | 533200 |
| 2023-04-17 | 22.49 | $10.17 | 701600 |
| 2023-04-14 | 22.90 | $9.98 | 607400 |
| 2023-04-13 | 23.28 | $10.13 | 487300 |
| 2023-04-12 | 23.89 | $10.14 | 474300 |
| 2023-04-11 | 24.73 | $10.22 | 445600 |
| 2023-04-10 | 25.52 | $10.17 | 855500 |
| 2023-04-06 | 26.24 | $10.17 | 335300 |
| 2023-04-05 | 27.37 | $10.15 | 429000 |
| 2023-04-04 | 28.44 | $10.04 | 524400 |
| 2023-04-03 | 29.37 | $9.95 | 526400 |
| 2023-03-31 | 30.36 | $9.96 | 761900 |
| 2023-03-30 | 31.21 | $9.72 | 460400 |
| 2023-03-29 | 31.78 | $9.65 | 547800 |
| 2023-03-28 | 32.21 | $9.45 | 501000 |
| 2023-03-27 | 32.35 | $9.38 | 565700 |
| 2023-03-24 | 32.42 | $9.18 | 824300 |
| 2023-03-23 | 32.12 | $8.69 | 693700 |
| 2023-03-22 | 31.55 | $8.88 | 904100 |
| 2023-03-21 | 31.11 | $9.11 | 819000 |
| 2023-03-20 | 30.82 | $9.08 | 971900 |
| 2023-03-17 | 30.31 | $8.94 | 3.1M |
| 2023-03-16 | 29.78 | $9.74 | 1.6M |
| 2023-03-15 | 29.60 | $9.15 | 1.5M |
| 2023-03-14 | 28.41 | $9.29 | 1.2M |
| 2023-03-13 | 27.32 | $8.95 | 1.8M |
| 2023-03-10 | 25.71 | $8.83 | 1.7M |
| 2023-03-09 | 24.24 | $9.17 | 1.9M |
| 2023-03-08 | 22.88 | $9.60 | 845050 |
| 2023-03-07 | 21.76 | $9.80 | 442100 |
| 2023-03-06 | 20.89 | $10.00 | 506375 |
| 2023-03-03 | 20.13 | $10.16 | 465900 |
| 2023-03-02 | 19.16 | $10.08 | 757550 |
| 2023-03-01 | 18.05 | $10.32 | 615950 |
| 2023-02-28 | 17.16 | $10.68 | 661925 |
| 2023-02-27 | 16.66 | $10.64 | 521200 |
| 2023-02-24 | 15.97 | $10.52 | 1.1M |
| 2023-02-23 | 15.24 | $10.92 | 1.2M |
| 2023-02-22 | 14.70 | $11.40 | 624725 |
| 2023-02-21 | 15.33 | $11.48 | 449525 |
| 2023-02-17 | 16.13 | $12.00 | 311125 |
| 2023-02-16 | 16.48 | $11.88 | 253250 |
| 2023-02-15 | 17.00 | $11.96 | 244425 |
| 2023-02-14 | 17.54 | $11.80 | 307150 |
| 2023-02-13 | 18.03 | $12.04 | 219850 |
| 2023-02-10 | 18.55 | $11.84 | 258725 |
| 2023-02-09 | 19.42 | $11.76 | 536200 |
| 2023-02-08 | 20.20 | $12.04 | 311175 |
| 2023-02-07 | 20.65 | $12.24 | 421500 |
| 2023-02-06 | 21.13 | $12.20 | 420425 |
| 2023-02-03 | 21.18 | $12.64 | 570975 |
| 2023-02-02 | 20.55 | $12.76 | 706350 |
| 2023-02-01 | 19.51 | $12.68 | 652125 |
| 2023-01-31 | 18.55 | $12.48 | 503425 |
| 2023-01-30 | 17.90 | $12.16 | 451750 |
| 2023-01-27 | 17.42 | $12.36 | 506400 |
| 2023-01-26 | 16.73 | $12.20 | 665600 |
| 2023-01-25 | 16.10 | $12.08 | 431975 |
| 2023-01-24 | 15.75 | $12.00 | 395325 |
| 2023-01-23 | 15.30 | $11.96 | 378775 |
| 2023-01-20 | 14.93 | $11.88 | 328125 |
| 2023-01-19 | 14.75 | $11.68 | 356575 |
| 2023-01-18 | 14.79 | $11.72 | 336425 |
| 2023-01-17 | 14.59 | $11.76 | 288350 |
| 2023-01-13 | 14.31 | $11.72 | 366150 |
| 2023-01-12 | 14.12 | $11.52 | 488875 |
| 2023-01-11 | 14.17 | $11.40 | 458425 |
| 2023-01-10 | 14.40 | $10.88 | 303425 |
| 2023-01-09 | 14.93 | $10.76 | 617250 |
| 2023-01-06 | 15.43 | $10.72 | 428925 |
| 2023-01-05 | 15.82 | $10.64 | 269300 |
| 2023-01-04 | 16.16 | $10.72 | 516000 |
| 2023-01-03 | 16.57 | $10.52 | 572550 |
| 2022-12-30 | 16.82 | $10.24 | 803600 |
| 2022-12-29 | 16.68 | $10.40 | 852750 |
| 2022-12-28 | 16.67 | $10.28 | 1.1M |
| 2022-12-27 | 16.66 | $10.84 | 616850 |
| 2022-12-23 | 17.31 | $10.88 | 804775 |
| 2022-12-22 | 17.99 | $11.28 | 679700 |
| 2022-12-21 | 18.65 | $11.44 | 677275 |
| 2022-12-20 | 19.03 | $11.24 | 1.0M |
| 2022-12-19 | 19.70 | $11.36 | 946475 |
| 2022-12-16 | 19.87 | $11.32 | 2.6M |
| 2022-12-15 | 20.05 | $11.60 | 799775 |
| 2022-12-14 | 19.74 | $11.76 | 769250 |
| 2022-12-13 | 19.41 | $11.76 | 856850 |
| 2022-12-12 | 18.61 | $11.48 | 537825 |
| 2022-12-09 | 18.49 | $11.44 | 511150 |
| 2022-12-08 | 18.35 | $11.56 | 479900 |
| 2022-12-07 | 17.74 | $11.52 | 664275 |
| 2022-12-06 | 17.27 | $11.28 | 744900 |
| 2022-12-05 | 17.02 | $11.36 | 635225 |
| 2022-12-02 | 16.76 | $11.60 | 428525 |
| 2022-12-01 | 16.49 | $11.52 | 549650 |
| 2022-11-30 | 16.13 | $11.24 | 682550 |
| 2022-11-29 | 16.17 | $11.00 | 369325 |
| 2022-11-28 | 16.52 | $10.88 | 425075 |
| 2022-11-25 | 16.63 | $11.08 | 146450 |
| 2022-11-23 | 16.53 | $11.04 | 354175 |
| 2022-11-22 | 16.43 | $11.08 | 281375 |
| 2022-11-21 | 16.46 | $10.96 | 378575 |
| 2022-11-18 | 16.58 | $11.00 | 385550 |
| 2022-11-17 | 16.65 | $10.84 | 531750 |
| 2022-11-16 | 16.99 | $11.00 | 334700 |
| 2022-11-15 | 17.00 | $11.20 | 430850 |
| 2022-11-14 | 16.89 | $10.96 | 514100 |
| 2022-11-11 | 16.89 | $11.12 | 714725 |
| 2022-11-10 | 16.67 | $11.08 | 697950 |
| 2022-11-09 | 16.75 | $10.36 | 619475 |
| 2022-11-08 | 17.43 | $10.48 | 537125 |
| 2022-11-07 | 18.03 | $10.64 | 742800 |
| 2022-11-04 | 18.45 | $10.60 | 1.2M |
| 2022-11-03 | 18.89 | $10.24 | 744575 |
| 2022-11-02 | 19.87 | $10.40 | 798575 |
| 2022-11-01 | 20.47 | $10.60 | 1.0M |
| 2022-10-31 | 20.81 | $10.76 | 776425 |
| 2022-10-28 | 21.00 | $10.92 | 924075 |
| 2022-10-27 | 21.20 | $10.64 | 936375 |
| 2022-10-26 | 21.53 | $10.48 | 1.3M |
| 2022-10-25 | 21.96 | $10.48 | 973700 |
| 2022-10-24 | 22.86 | $9.80 | 583675 |
| 2022-10-21 | 23.73 | $9.72 | 738425 |
| 2022-10-20 | 24.43 | $9.68 | 492575 |
| 2022-10-19 | 25.17 | $9.84 | 560350 |
| 2022-10-18 | 25.98 | $10.00 | 1.1M |
| 2022-10-17 | 27.09 | $9.84 | 1.2M |
| 2022-10-14 | 27.92 | $9.64 | 934925 |
| 2022-10-13 | 28.79 | $10.00 | 1.4M |
| 2022-10-12 | 29.31 | $9.68 | 1.1M |
| 2022-10-11 | 29.42 | $9.76 | 1.4M |
| 2022-10-10 | 29.49 | $8.92 | 1.1M |
| 2022-10-07 | 29.11 | $9.12 | 1.5M |
| 2022-10-06 | 28.90 | $9.32 | 1.9M |
| 2022-10-05 | 28.74 | $9.60 | 1.5M |
| 2022-10-04 | 28.57 | $10.04 | 1.4M |
| 2022-10-03 | 28.40 | $8.88 | 2.3M |
| 2022-09-30 | 27.34 | $9.36 | 2.0M |
| 2022-09-29 | 26.47 | $8.96 | 1.9M |
| 2022-09-28 | 24.99 | $9.20 | 1.0M |
| 2022-09-27 | 23.78 | $8.84 | 1.8M |
| 2022-09-26 | 21.85 | $8.68 | 2.6M |
| 2022-09-23 | 19.84 | $9.48 | 1.6M |
| 2022-09-22 | 18.11 | $10.48 | 1.3M |
| 2022-09-21 | 17.08 | $10.88 | 1.0M |
| 2022-09-20 | 16.50 | $11.08 | 888550 |
| 2022-09-19 | 16.03 | $11.28 | 700525 |
| 2022-09-16 | 15.76 | $11.28 | 1.5M |
| 2022-09-15 | 15.30 | $11.12 | 852000 |
| 2022-09-14 | 15.14 | $11.28 | 823275 |
| 2022-09-13 | 14.97 | $11.08 | 1.0M |
| 2022-09-12 | 14.79 | $11.48 | 535675 |
| 2022-09-09 | 14.99 | $11.40 | 445575 |
| 2022-09-08 | 14.90 | $11.08 | 510425 |
| 2022-09-07 | 13.97 | $11.08 | 750000 |
| 2022-09-06 | 12.99 | $10.72 | 1.2M |
| 2022-09-02 | 11.96 | $11.04 | 733150 |
| 2022-09-01 | 11.34 | $10.96 | 676825 |
| 2022-08-31 | 10.69 | $11.20 | 519100 |
| 2022-08-30 | 10.55 | $11.24 | 358200 |
| 2022-08-29 | 10.58 | $11.52 | 320625 |
| 2022-08-26 | 10.94 | $11.60 | 388925 |
| 2022-08-25 | 11.51 | $11.84 | 387150 |
| 2022-08-24 | 11.98 | $11.60 | 515675 |
| 2022-08-23 | 12.20 | $11.60 | 456250 |
| 2022-08-22 | 12.28 | $11.44 | 524325 |
| 2022-08-19 | 12.36 | $11.76 | 1.6M |
| 2022-08-18 | 12.93 | $12.08 | 586500 |
| 2022-08-17 | 13.07 | $12.20 | 600975 |
| 2022-08-16 | 13.22 | $12.36 | 454875 |
| 2022-08-15 | 13.23 | $12.24 | 436700 |
| 2022-08-12 | 13.41 | $12.24 | 496025 |
| 2022-08-11 | 13.66 | $12.08 | 518875 |
| 2022-08-10 | 13.92 | $12.12 | 665125 |
| 2022-08-09 | 14.35 | $11.84 | 535000 |
| 2022-08-08 | 15.07 | $12.08 | 529000 |
| 2022-08-05 | 15.72 | $11.84 | 763075 |
| 2022-08-04 | 16.41 | $11.96 | 960700 |
| 2022-08-03 | 17.19 | $12.48 | 623475 |
| 2022-08-02 | 17.40 | $12.44 | 623850 |
| 2022-08-01 | 17.35 | $12.76 | 564650 |
| 2022-07-29 | 17.29 | $12.56 | 900875 |
| 2022-07-28 | 16.75 | $12.68 | 693775 |
| 2022-07-27 | 16.44 | $12.16 | 485725 |
| 2022-07-26 | 16.77 | $11.64 | 476675 |
| 2022-07-25 | 17.60 | $11.76 | 670525 |
| 2022-07-22 | 18.51 | $11.60 | 495900 |
| 2022-07-21 | 19.47 | $11.60 | 533500 |
| 2022-07-20 | 20.10 | $11.48 | 580175 |
| 2022-07-19 | 20.93 | $11.44 | 1.1M |
| 2022-07-18 | 21.69 | $10.92 | 1.0M |
| 2022-07-15 | 22.22 | $11.28 | 590150 |
| 2022-07-14 | 22.89 | $10.96 | 518875 |
| 2022-07-13 | 23.33 | $11.28 | 525250 |
| 2022-07-12 | 24.05 | $11.20 | 447950 |
| 2022-07-11 | 24.86 | $11.16 | 490250 |
| 2022-07-08 | 25.76 | $11.40 | 477450 |
| 2022-07-07 | 26.85 | $11.44 | 796850 |
| 2022-07-06 | 28.00 | $11.12 | 1.0M |
| 2022-07-05 | 29.21 | $11.44 | 1.1M |
| 2022-07-01 | 30.34 | $11.36 | 683700 |
| 2022-06-30 | 31.43 | $11.04 | 1.3M |
| 2022-06-29 | 32.33 | $10.84 | 1.3M |
| 2022-06-28 | 32.99 | $10.84 | 1.2M |
| 2022-06-27 | 33.85 | $10.92 | 1.4M |
| 2022-06-24 | 34.79 | $11.08 | 1.8M |
| 2022-06-23 | 35.59 | $10.64 | 1.6M |
| 2022-06-22 | 35.87 | $10.32 | 1.4M |
| 2022-06-21 | 36.01 | $10.08 | 1.5M |
| 2022-06-17 | 35.78 | $9.44 | 3.5M |
| 2022-06-16 | 34.31 | $9.08 | 2.5M |
| 2022-06-15 | 32.76 | $9.88 | 2.0M |
| 2022-06-14 | 31.39 | $9.76 | 1.6M |
| 2022-06-13 | 29.97 | $10.36 | 1.6M |
| 2022-06-10 | 28.84 | $11.88 | 698475 |
| 2022-06-09 | 28.92 | $12.16 | 447600 |
| 2022-06-08 | 29.50 | $12.28 | 726500 |
| 2022-06-07 | 30.17 | $12.68 | 602150 |
| 2022-06-06 | 31.18 | $12.44 | 738425 |
| 2022-06-03 | 31.92 | $12.44 | 471600 |
| 2022-06-02 | 32.70 | $12.48 | 542800 |
| 2022-06-01 | 33.35 | $12.24 | 1.4M |
| 2022-05-31 | 33.62 | $12.12 | 929050 |
| 2022-05-27 | 33.91 | $12.24 | 520850 |
| 2022-05-26 | 34.25 | $12.08 | 721475 |
| 2022-05-25 | 34.29 | $11.92 | 660325 |
| 2022-05-24 | 34.25 | $11.96 | 619350 |
| 2022-05-23 | 34.05 | $11.80 | 674575 |
| 2022-05-20 | 33.76 | $11.56 | 795475 |
| 2022-05-19 | 33.06 | $11.68 | 1.1M |
| 2022-05-18 | 32.56 | $11.88 | 933050 |
| 2022-05-17 | 32.22 | $12.24 | 874225 |
| 2022-05-16 | 32.03 | $12.00 | 692450 |
| 2022-05-13 | 31.76 | $12.16 | 1.5M |
| 2022-05-12 | 31.24 | $11.76 | 1.2M |
| 2022-05-11 | 30.39 | $12.04 | 736125 |
| 2022-05-10 | 29.89 | $12.08 | 976650 |
| 2022-05-09 | 29.38 | $12.08 | 1.3M |
| 2022-05-06 | 28.90 | $12.60 | 854500 |
| 2022-05-05 | 28.98 | $12.72 | 828925 |
| 2022-05-04 | 29.10 | $13.08 | 1.3M |
| 2022-05-03 | 29.23 | $13.44 | 1.0M |
| 2022-05-02 | 29.76 | $12.84 | 832450 |
| 2022-04-29 | 29.65 | $12.88 | 884800 |
| 2022-04-28 | 29.79 | $13.20 | 890325 |
| 2022-04-27 | 29.86 | $12.72 | 1.2M |
| 2022-04-26 | 28.79 | $12.56 | 1.3M |
| 2022-04-25 | 27.74 | $13.00 | 1.4M |
| 2022-04-22 | 26.72 | $12.96 | 1.1M |
| 2022-04-21 | 25.87 | $13.20 | 1.2M |
| 2022-04-20 | 25.25 | $13.20 | 1.2M |
| 2022-04-19 | 24.42 | $13.16 | 1.9M |
| 2022-04-18 | 23.54 | $13.76 | 1.1M |
| 2022-04-14 | 23.16 | $14.00 | 455800 |
| 2022-04-13 | 23.07 | $14.00 | 1.3M |
| 2022-04-12 | 22.71 | $13.76 | 1.7M |
| 2022-04-11 | 22.42 | $13.80 | 833375 |
| 2022-04-08 | 22.03 | $13.76 | 944350 |
| 2022-04-07 | 21.36 | $13.60 | 1.3M |
| 2022-04-06 | 20.64 | $13.88 | 1.4M |
| 2022-04-05 | 20.20 | $14.20 | 979100 |
| 2022-04-04 | 20.25 | $14.60 | 853100 |
| 2022-04-01 | 20.30 | $14.60 | 645900 |
| 2022-03-31 | 20.63 | $14.60 | 632550 |
| 2022-03-30 | 20.99 | $14.60 | 1.1M |
| 2022-03-29 | 21.47 | $14.80 | 835275 |
| 2022-03-28 | 22.09 | $14.60 | 858000 |
| 2022-03-25 | 22.31 | $14.48 | 574075 |
| 2022-03-24 | 22.33 | $14.20 | 544725 |
| 2022-03-23 | 21.88 | $14.16 | 1.1M |
| 2022-03-22 | 21.54 | $14.92 | 1.1M |
| 2022-03-21 | 21.96 | $14.72 | 1.1M |
| 2022-03-18 | 22.32 | $14.80 | 1.3M |
| 2022-03-17 | 22.81 | $14.84 | 495125 |
| 2022-03-16 | 23.33 | $14.84 | 830000 |
| 2022-03-15 | 23.88 | $14.68 | 763375 |
| 2022-03-14 | 24.03 | $14.56 | 617050 |
| 2022-03-11 | 24.20 | $14.72 | 768500 |
| 2022-03-10 | 24.55 | $14.80 | 644075 |
| 2022-03-09 | 24.73 | $14.64 | 1.2M |
| 2022-03-08 | 25.18 | $14.48 | 1.1M |
| 2022-03-07 | 25.39 | $14.08 | 1.4M |
| 2022-03-04 | 25.11 | $14.32 | 436900 |
| 2022-03-03 | 24.86 | $14.36 | 523675 |
| 2022-03-02 | 24.79 | $14.36 | 643425 |
| 2022-03-01 | 24.58 | $13.96 | 1.1M |
| 2022-02-28 | 24.07 | $14.04 | 939650 |
| 2022-02-25 | 23.33 | $14.04 | 685375 |
| 2022-02-24 | 22.71 | $13.96 | 1.2M |
| 2022-02-23 | 21.61 | $13.72 | 1.0M |
| 2022-02-22 | 21.14 | $13.88 | 1.7M |
| 2022-02-18 | 20.64 | $14.40 | 771875 |
| 2022-02-17 | 20.71 | $14.32 | 718950 |
| 2022-02-16 | 20.64 | $14.60 | 532325 |
| 2022-02-15 | 20.92 | $14.52 | 884475 |
| 2022-02-14 | 20.90 | $14.32 | 1.0M |
| 2022-02-11 | 20.81 | $14.36 | 622175 |
| 2022-02-10 | 20.72 | $14.36 | 712075 |
| 2022-02-09 | 20.81 | $14.64 | 366975 |
| 2022-02-08 | 21.25 | $14.72 | 457350 |
| 2022-02-07 | 21.58 | $14.52 | 400300 |
| 2022-02-04 | 21.79 | $14.52 | 778950 |
| 2022-02-03 | 21.95 | $14.64 | 631675 |
| 2022-02-02 | 22.49 | $14.80 | 960575 |
| 2022-02-01 | 23.07 | $14.92 | 857275 |
| 2022-01-31 | 23.76 | $15.00 | 779575 |
| 2022-01-28 | 24.26 | $14.56 | 649400 |
| 2022-01-27 | 24.16 | $14.36 | 518650 |
| 2022-01-26 | 24.30 | $14.52 | 881600 |
| 2022-01-25 | 24.57 | $14.60 | 1.0M |
| 2022-01-24 | 24.25 | $14.36 | 1.8M |
| 2022-01-21 | 23.29 | $14.36 | 916400 |
| 2022-01-20 | 22.90 | $14.52 | 811800 |
| 2022-01-19 | 22.74 | $14.80 | 735275 |
| 2022-01-18 | 22.87 | $14.96 | 499100 |
| 2022-01-14 | 23.24 | $15.12 | 484050 |
| 2022-01-13 | 23.46 | $15.24 | 300175 |
| 2022-01-12 | 24.11 | $15.28 | 412100 |
| 2022-01-11 | 24.71 | $15.28 | 376650 |
| 2022-01-10 | 25.40 | $15.28 | 465475 |
| 2022-01-07 | 25.83 | $15.24 | 427550 |
| 2022-01-06 | 26.34 | $15.12 | 420525 |
| 2022-01-05 | 26.88 | $15.16 | 470475 |
| 2022-01-04 | 27.59 | $15.36 | 620375 |
| 2022-01-03 | 28.54 | $15.28 | 1.9M |
| 2021-12-31 | 29.42 | $14.88 | 856650 |
| 2021-12-30 | 29.51 | $14.96 | 924275 |
| 2021-12-29 | 29.84 | $15.08 | 481700 |
| 2021-12-28 | 30.11 | $15.08 | 712450 |
| 2021-12-27 | 30.39 | $15.16 | 645400 |
| 2021-12-23 | 30.77 | $15.24 | 587525 |
| 2021-12-22 | 31.17 | $15.44 | 1.1M |
| 2021-12-21 | 31.59 | $15.40 | 1.4M |
| 2021-12-20 | 31.92 | $14.44 | 1.7M |
| 2021-12-17 | 31.35 | $14.96 | 2.7M |
| 2021-12-16 | 31.53 | $15.16 | 1.2M |
| 2021-12-15 | 31.95 | $15.48 | 1.0M |
| 2021-12-14 | 32.01 | $15.24 | 681825 |
| 2021-12-13 | 32.28 | $15.56 | 1.3M |
| 2021-12-10 | 32.25 | $15.40 | 614450 |
| 2021-12-09 | 32.48 | $15.60 | 350700 |
| 2021-12-08 | 32.95 | $15.80 | 393550 |
| 2021-12-07 | 33.45 | $15.56 | 609825 |
| 2021-12-06 | 33.42 | $15.40 | 746150 |
| 2021-12-03 | 33.14 | $14.92 | 881200 |
| 2021-12-02 | 32.03 | $15.12 | 844300 |
| 2021-12-01 | 30.85 | $14.60 | 944000 |
| 2021-11-30 | 29.70 | $14.92 | 1.1M |
| 2021-11-29 | 28.58 | $15.28 | 590750 |
| 2021-11-26 | 27.71 | $15.36 | 603725 |
| 2021-11-24 | 26.32 | $15.80 | 269250 |
| 2021-11-23 | 25.37 | $15.76 | 603700 |
| 2021-11-22 | 24.28 | $15.76 | 669200 |
| 2021-11-19 | 23.12 | $15.56 | 1.8M |
| 2021-11-18 | 22.09 | $15.96 | 935200 |
| 2021-11-17 | 21.30 | $16.20 | 1.2M |
| 2021-11-16 | 20.60 | $16.44 | 995725 |
| 2021-11-15 | 20.50 | $16.84 | 661100 |
| 2021-11-12 | 21.01 | $17.08 | 536525 |
| 2021-11-11 | 22.04 | $17.20 | 264775 |
| 2021-11-10 | 23.10 | $17.08 | 626750 |
| 2021-11-09 | 24.21 | $17.48 | 561475 |
| 2021-11-08 | 24.92 | $17.44 | 518750 |
| 2021-11-05 | 25.57 | $17.52 | 625625 |
| 2021-11-04 | 26.33 | $17.16 | 534025 |
| 2021-11-03 | 27.43 | $17.08 | 845525 |
| 2021-11-02 | 28.59 | $17.32 | 864250 |
| 2021-11-01 | 29.38 | $18.00 | 586225 |
| 2021-10-29 | 29.17 | $17.56 | 400575 |
| 2021-10-28 | 29.41 | $17.68 | 327025 |
| 2021-10-27 | 29.74 | $17.44 | 473950 |
| 2021-10-26 | 30.15 | $17.60 | 562725 |
| 2021-10-25 | 30.13 | $17.92 | 558325 |
| 2021-10-22 | 29.61 | $17.72 | 429300 |
| 2021-10-21 | 29.18 | $17.80 | 435725 |
| 2021-10-20 | 28.73 | $17.68 | 924775 |
| 2021-10-19 | 28.47 | $17.40 | 523200 |
| 2021-10-18 | 28.65 | $17.44 | 561575 |
| 2021-10-15 | 28.84 | $17.32 | 649775 |
| 2021-10-14 | 28.93 | $17.36 | 453425 |
| 2021-10-13 | 29.15 | $17.44 | 344300 |
| 2021-10-12 | 29.44 | $17.40 | 658350 |
| 2021-10-11 | 29.75 | $17.20 | 256475 |
| 2021-10-08 | 30.20 | $17.24 | 206725 |
| 2021-10-07 | 30.72 | $17.32 | 749325 |
| 2021-10-06 | 31.28 | $17.28 | 353650 |
| 2021-10-05 | 32.15 | $17.36 | 543300 |
| 2021-10-04 | 32.82 | $17.20 | 460600 |
| 2021-10-01 | 33.45 | $17.24 | 592325 |
| 2021-09-30 | 34.27 | $17.04 | 524425 |
| 2021-09-29 | 35.05 | $17.36 | 651925 |
| 2021-09-28 | 35.98 | $17.16 | 926175 |
| 2021-09-27 | 36.81 | $17.28 | 890925 |
| 2021-09-24 | 37.55 | $17.16 | 578275 |
| 2021-09-23 | 38.41 | $17.32 | 431975 |
| 2021-09-22 | 39.18 | $17.32 | 662525 |
| 2021-09-21 | 40.03 | $17.36 | 544225 |
| 2021-09-20 | 40.52 | $17.28 | 973325 |
| 2021-09-17 | 41.15 | $17.48 | 1.7M |
| 2021-09-16 | 41.54 | $17.24 | 341850 |
| 2021-09-15 | 41.95 | $17.40 | 400200 |
| 2021-09-14 | 42.42 | $17.12 | 382150 |
| 2021-09-13 | 42.91 | $17.24 | 389075 |
| 2021-09-10 | 43.48 | $17.00 | 421725 |
| 2021-09-09 | 44.15 | $17.16 | 421850 |
| 2021-09-08 | 44.63 | $17.28 | 634825 |
| 2021-09-07 | 45.16 | $17.24 | 411325 |
| 2021-09-03 | 45.45 | $17.52 | 570075 |
| 2021-09-02 | 45.54 | $17.64 | 352550 |
| 2021-09-01 | 45.37 | $17.76 | 433700 |
| 2021-08-31 | 45.13 | $17.68 | 587750 |
| 2021-08-30 | 44.91 | $17.40 | 455525 |
| 2021-08-27 | 44.71 | $17.60 | 656025 |
| 2021-08-26 | 44.51 | $17.32 | 499350 |
| 2021-08-25 | 44.36 | $17.56 | 626500 |
| 2021-08-24 | 44.20 | $17.52 | 460075 |
| 2021-08-23 | 44.03 | $17.40 | 477700 |
| 2021-08-20 | 43.93 | $17.12 | 559575 |
| 2021-08-19 | 43.92 | $16.80 | 1.5M |
| 2021-08-18 | 43.97 | $17.04 | 395275 |
| 2021-08-17 | 43.53 | $17.12 | 482400 |
| 2021-08-16 | 43.11 | $17.16 | 358575 |
| 2021-08-13 | 42.59 | $17.28 | 415100 |
| 2021-08-12 | 41.86 | $17.28 | 491275 |
| 2021-08-11 | 41.11 | $17.28 | 545000 |
| 2021-08-10 | 40.29 | $17.40 | 531525 |
| 2021-08-09 | 39.42 | $17.08 | 528700 |
| 2021-08-06 | 38.54 | $17.28 | 1.0M |
| 2021-08-05 | 37.46 | $17.36 | 435600 |
| 2021-08-04 | 36.37 | $17.04 | 625675 |
| 2021-08-03 | 35.25 | $17.36 | 573875 |
| 2021-08-02 | 34.06 | $17.40 | 537650 |
| 2021-07-30 | 32.61 | $17.48 | 609275 |
| 2021-07-29 | 31.05 | $17.84 | 442325 |
| 2021-07-28 | 29.24 | $17.56 | 362300 |
| 2021-07-27 | 27.36 | $17.52 | 473700 |
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