Is Arko Corp. (ARKO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Arko Corp. (ARKO) research center and poll results.
NASDAQ : ARKO
Arko Corp.
$7.7 USD
$0.05 (0.65%)
- Volume
- 546.26K
- Average Volume
- 906.16K
- Market Capitalization
- $863.83M
- P/E Ratio
- 38.25
- Dividend Yield
- 1.56%
- Price Target
- $8.00
- Year High
- $8.76
- Year Low
- $3.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.67
- Current Ratio
- $1.62
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
7.84
2026-07-15
Close Price
$7.70
Vol: 558700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.97
Average
7.21
Maximum
10.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 7.84 | $7.70 | 558700 |
| 2026-07-14 | 7.86 | $7.65 | 845200 |
| 2026-07-13 | 7.91 | $8.10 | 541400 |
| 2026-07-10 | 7.94 | $8.07 | 359700 |
| 2026-07-09 | 7.94 | $7.97 | 721200 |
| 2026-07-08 | 7.92 | $8.09 | 605145 |
| 2026-07-07 | 7.90 | $7.85 | 586943 |
| 2026-07-06 | 7.88 | $7.95 | 567105 |
| 2026-07-02 | 7.87 | $8.04 | 644027 |
| 2026-07-01 | 7.84 | $8.16 | 744898 |
| 2026-06-30 | 7.81 | $8.03 | 932700 |
| 2026-06-29 | 7.79 | $7.97 | 1.0M |
| 2026-06-26 | 7.78 | $7.71 | 3.3M |
| 2026-06-25 | 7.79 | $7.43 | 576557 |
| 2026-06-24 | 7.81 | $7.70 | 895806 |
| 2026-06-23 | 7.80 | $7.71 | 759847 |
| 2026-06-22 | 7.79 | $7.46 | 815000 |
| 2026-06-18 | 7.79 | $7.49 | 2.8M |
| 2026-06-17 | 7.78 | $7.72 | 700500 |
| 2026-06-16 | 7.75 | $7.97 | 858771 |
| 2026-06-15 | 7.71 | $8.20 | 1.0M |
| 2026-06-12 | 7.65 | $8.63 | 664200 |
| 2026-06-11 | 7.57 | $8.64 | 1.4M |
| 2026-06-10 | 7.49 | $8.07 | 1.2M |
| 2026-06-09 | 7.42 | $7.63 | 575571 |
| 2026-06-08 | 7.38 | $7.61 | 470845 |
| 2026-06-05 | 7.34 | $7.49 | 518634 |
| 2026-06-04 | 7.30 | $7.76 | 443385 |
| 2026-06-03 | 7.24 | $7.50 | 647048 |
| 2026-06-02 | 7.20 | $7.41 | 814900 |
| 2026-06-01 | 7.16 | $7.78 | 778300 |
| 2026-05-29 | 7.11 | $7.76 | 790683 |
| 2026-05-28 | 7.05 | $7.83 | 1.2M |
| 2026-05-27 | 6.97 | $7.74 | 1.1M |
| 2026-05-26 | 6.91 | $7.50 | 985101 |
| 2026-05-22 | 6.86 | $7.63 | 1.2M |
| 2026-05-21 | 6.82 | $7.51 | 1.0M |
| 2026-05-20 | 6.77 | $7.27 | 646000 |
| 2026-05-19 | 6.73 | $7.15 | 693749 |
| 2026-05-18 | 6.70 | $7.04 | 629530 |
| 2026-05-15 | 6.70 | $6.99 | 775900 |
| 2026-05-14 | 6.68 | $7.13 | 1.0M |
| 2026-05-13 | 6.64 | $6.94 | 902058 |
| 2026-05-12 | 6.60 | $6.78 | 701534 |
| 2026-05-11 | 6.55 | $6.79 | 947400 |
| 2026-05-08 | 6.48 | $6.87 | 1.5M |
| 2026-05-07 | 6.41 | $6.71 | 1.3M |
| 2026-05-06 | 6.36 | $6.52 | 777917 |
| 2026-05-05 | 6.31 | $6.57 | 950402 |
| 2026-05-04 | 6.26 | $6.62 | 1.1M |
| 2026-05-01 | 6.21 | $6.75 | 722440 |
| 2026-04-30 | 6.15 | $6.60 | 675320 |
| 2026-04-29 | 6.11 | $6.29 | 717800 |
| 2026-04-28 | 6.07 | $6.57 | 674425 |
| 2026-04-27 | 6.02 | $6.49 | 1.4M |
| 2026-04-24 | 5.96 | $6.72 | 704212 |
| 2026-04-23 | 5.90 | $6.54 | 607200 |
| 2026-04-22 | 5.85 | $6.50 | 599830 |
| 2026-04-21 | 5.81 | $6.57 | 817843 |
| 2026-04-20 | 5.75 | $6.98 | 1.7M |
| 2026-04-17 | 5.65 | $6.73 | 845321 |
| 2026-04-16 | 5.57 | $6.30 | 937900 |
| 2026-04-15 | 5.51 | $6.11 | 935500 |
| 2026-04-14 | 5.45 | $5.68 | 1.9M |
| 2026-04-13 | 5.42 | $5.57 | 1.7M |
| 2026-04-10 | 5.41 | $5.44 | 486100 |
| 2026-04-09 | 5.40 | $5.58 | 653427 |
| 2026-04-08 | 5.40 | $5.49 | 899209 |
| 2026-04-07 | 5.41 | $5.60 | 1.5M |
| 2026-04-06 | 5.42 | $5.61 | 681636 |
| 2026-04-02 | 5.44 | $5.65 | 501600 |
| 2026-04-01 | 5.47 | $5.72 | 1.3M |
| 2026-03-31 | 5.51 | $5.56 | 1.2M |
| 2026-03-30 | 5.55 | $5.48 | 1.3M |
| 2026-03-27 | 5.59 | $5.46 | 755200 |
| 2026-03-26 | 5.64 | $5.51 | 995234 |
| 2026-03-25 | 5.67 | $5.52 | 879118 |
| 2026-03-24 | 5.69 | $5.59 | 2.1M |
| 2026-03-23 | 5.71 | $5.35 | 2.1M |
| 2026-03-20 | 5.75 | $5.01 | 2.7M |
| 2026-03-19 | 5.80 | $5.19 | 1.5M |
| 2026-03-18 | 5.85 | $4.99 | 577834 |
| 2026-03-17 | 5.91 | $5.06 | 527700 |
| 2026-03-16 | 5.96 | $5.04 | 749139 |
| 2026-03-13 | 6.03 | $5.26 | 350604 |
| 2026-03-12 | 6.07 | $5.29 | 315619 |
| 2026-03-11 | 6.12 | $5.55 | 332147 |
| 2026-03-10 | 6.17 | $5.68 | 335000 |
| 2026-03-09 | 6.21 | $5.89 | 504400 |
| 2026-03-06 | 6.24 | $6.04 | 595100 |
| 2026-03-05 | 6.27 | $6.27 | 580713 |
| 2026-03-04 | 6.29 | $6.40 | 958629 |
| 2026-03-03 | 6.28 | $6.34 | 1.2M |
| 2026-03-02 | 6.24 | $6.30 | 1.3M |
| 2026-02-27 | 6.20 | $6.43 | 751400 |
| 2026-02-26 | 6.13 | $6.19 | 804700 |
| 2026-02-25 | 6.08 | $5.92 | 248225 |
| 2026-02-24 | 6.05 | $6.06 | 346434 |
| 2026-02-23 | 6.00 | $6.03 | 687200 |
| 2026-02-20 | 5.96 | $6.07 | 457446 |
| 2026-02-19 | 5.91 | $6.20 | 415619 |
| 2026-02-18 | 5.87 | $6.20 | 472511 |
| 2026-02-17 | 5.81 | $6.13 | 610036 |
| 2026-02-13 | 5.75 | $6.33 | 247700 |
| 2026-02-12 | 5.69 | $6.14 | 555732 |
| 2026-02-11 | 5.63 | $6.30 | 601700 |
| 2026-02-10 | 5.57 | $6.42 | 393100 |
| 2026-02-09 | 5.49 | $6.44 | 387916 |
| 2026-02-06 | 5.40 | $6.64 | 440924 |
| 2026-02-05 | 5.30 | $6.57 | 504709 |
| 2026-02-04 | 5.20 | $6.66 | 819821 |
| 2026-02-03 | 5.09 | $6.26 | 895253 |
| 2026-02-02 | 4.99 | $5.60 | 609400 |
| 2026-01-30 | 4.94 | $5.31 | 321400 |
| 2026-01-29 | 4.90 | $5.22 | 286500 |
| 2026-01-28 | 4.86 | $5.14 | 316500 |
| 2026-01-27 | 4.84 | $5.23 | 262612 |
| 2026-01-26 | 4.81 | $5.19 | 559205 |
| 2026-01-23 | 4.78 | $5.13 | 299700 |
| 2026-01-22 | 4.76 | $5.17 | 766900 |
| 2026-01-21 | 4.73 | $5.24 | 684700 |
| 2026-01-20 | 4.72 | $5.01 | 427626 |
| 2026-01-16 | 4.72 | $5.02 | 644146 |
| 2026-01-15 | 4.72 | $5.11 | 787627 |
| 2026-01-14 | 4.72 | $5.03 | 510500 |
| 2026-01-13 | 4.72 | $4.95 | 269100 |
| 2026-01-12 | 4.72 | $4.89 | 370918 |
| 2026-01-09 | 4.73 | $4.70 | 260500 |
| 2026-01-08 | 4.74 | $4.64 | 318100 |
| 2026-01-07 | 4.76 | $4.44 | 380600 |
| 2026-01-06 | 4.78 | $4.43 | 278420 |
| 2026-01-05 | 4.80 | $4.38 | 339830 |
| 2026-01-02 | 4.83 | $4.47 | 267112 |
| 2025-12-31 | 4.85 | $4.54 | 2.3M |
| 2025-12-30 | 4.86 | $4.57 | 214600 |
| 2025-12-29 | 4.87 | $4.63 | 215600 |
| 2025-12-26 | 4.87 | $4.64 | 169000 |
| 2025-12-24 | 4.88 | $4.67 | 122024 |
| 2025-12-23 | 4.88 | $4.63 | 339000 |
| 2025-12-22 | 4.86 | $4.65 | 455252 |
| 2025-12-19 | 4.85 | $4.93 | 1.5M |
| 2025-12-18 | 4.82 | $5.04 | 573122 |
| 2025-12-17 | 4.77 | $5.04 | 545400 |
| 2025-12-16 | 4.73 | $5.05 | 550600 |
| 2025-12-15 | 4.68 | $5.01 | 427900 |
| 2025-12-12 | 4.65 | $5.08 | 388299 |
| 2025-12-11 | 4.62 | $5.03 | 571400 |
| 2025-12-10 | 4.58 | $5.02 | 657809 |
| 2025-12-09 | 4.56 | $4.92 | 276113 |
| 2025-12-08 | 4.53 | $4.85 | 230800 |
| 2025-12-05 | 4.50 | $4.89 | 191312 |
| 2025-12-04 | 4.46 | $4.87 | 229431 |
| 2025-12-03 | 4.44 | $4.86 | 235100 |
| 2025-12-02 | 4.42 | $4.76 | 251900 |
| 2025-12-01 | 4.41 | $4.73 | 273326 |
| 2025-11-28 | 4.39 | $4.76 | 156915 |
| 2025-11-26 | 4.37 | $4.76 | 477700 |
| 2025-11-25 | 4.35 | $4.66 | 487943 |
| 2025-11-24 | 4.34 | $4.37 | 1.9M |
| 2025-11-21 | 4.34 | $4.45 | 556140 |
| 2025-11-20 | 4.34 | $4.15 | 383543 |
| 2025-11-19 | 4.36 | $4.12 | 304219 |
| 2025-11-18 | 4.36 | $4.22 | 322930 |
| 2025-11-17 | 4.36 | $4.18 | 442745 |
| 2025-11-14 | 4.37 | $4.37 | 343200 |
| 2025-11-13 | 4.35 | $4.38 | 422100 |
| 2025-11-12 | 4.33 | $4.34 | 504302 |
| 2025-11-11 | 4.31 | $4.47 | 370844 |
| 2025-11-10 | 4.29 | $4.40 | 751043 |
| 2025-11-07 | 4.26 | $4.30 | 1.1M |
| 2025-11-06 | 4.24 | $4.00 | 789300 |
| 2025-11-05 | 4.23 | $4.55 | 425017 |
| 2025-11-04 | 4.21 | $4.42 | 249622 |
| 2025-11-03 | 4.19 | $4.50 | 326100 |
| 2025-10-31 | 4.18 | $4.41 | 321621 |
| 2025-10-30 | 4.19 | $4.28 | 415300 |
| 2025-10-29 | 4.20 | $4.39 | 424300 |
| 2025-10-28 | 4.21 | $4.40 | 407936 |
| 2025-10-27 | 4.21 | $4.40 | 402500 |
| 2025-10-24 | 4.22 | $4.48 | 240400 |
| 2025-10-23 | 4.23 | $4.51 | 289138 |
| 2025-10-22 | 4.23 | $4.26 | 367316 |
| 2025-10-21 | 4.26 | $4.23 | 236740 |
| 2025-10-20 | 4.29 | $4.22 | 323400 |
| 2025-10-17 | 4.32 | $4.02 | 311411 |
| 2025-10-16 | 4.36 | $3.99 | 341406 |
| 2025-10-15 | 4.41 | $3.99 | 386200 |
| 2025-10-14 | 4.46 | $4.03 | 404800 |
| 2025-10-13 | 4.51 | $3.89 | 433400 |
| 2025-10-10 | 4.57 | $3.87 | 777700 |
| 2025-10-09 | 4.63 | $3.82 | 1.3M |
| 2025-10-08 | 4.70 | $4.02 | 509516 |
| 2025-10-07 | 4.75 | $4.12 | 517000 |
| 2025-10-06 | 4.79 | $4.34 | 316249 |
| 2025-10-03 | 4.82 | $4.49 | 247325 |
| 2025-10-02 | 4.85 | $4.48 | 288745 |
| 2025-10-01 | 4.87 | $4.56 | 274515 |
| 2025-09-30 | 4.88 | $4.57 | 284306 |
| 2025-09-29 | 4.91 | $4.54 | 309800 |
| 2025-09-26 | 4.93 | $4.59 | 264346 |
| 2025-09-25 | 4.95 | $4.62 | 305300 |
| 2025-09-24 | 4.97 | $4.81 | 377903 |
| 2025-09-23 | 4.98 | $4.85 | 629141 |
| 2025-09-22 | 4.99 | $4.71 | 899933 |
| 2025-09-19 | 5.01 | $4.83 | 1.5M |
| 2025-09-18 | 5.02 | $5.02 | 349200 |
| 2025-09-17 | 5.02 | $4.99 | 549728 |
| 2025-09-16 | 5.02 | $5.08 | 507623 |
| 2025-09-15 | 5.01 | $5.09 | 633403 |
| 2025-09-12 | 5.00 | $5.03 | 452400 |
| 2025-09-11 | 5.00 | $5.19 | 480000 |
| 2025-09-10 | 5.00 | $4.99 | 528600 |
| 2025-09-09 | 5.00 | $5.00 | 679000 |
| 2025-09-08 | 5.00 | $5.05 | 515102 |
| 2025-09-05 | 4.99 | $4.96 | 506800 |
| 2025-09-04 | 4.97 | $4.88 | 303700 |
| 2025-09-03 | 4.94 | $4.86 | 332426 |
| 2025-09-02 | 4.90 | $5.05 | 850638 |
| 2025-08-29 | 4.84 | $5.00 | 398700 |
| 2025-08-28 | 4.79 | $4.98 | 333600 |
| 2025-08-27 | 4.75 | $5.05 | 367800 |
| 2025-08-26 | 4.71 | $5.02 | 593500 |
| 2025-08-25 | 4.68 | $4.97 | 444608 |
| 2025-08-22 | 4.66 | $5.19 | 747629 |
| 2025-08-21 | 4.63 | $5.02 | 474457 |
| 2025-08-20 | 4.61 | $5.02 | 442600 |
| 2025-08-19 | 4.59 | $4.94 | 632148 |
| 2025-08-18 | 4.57 | $5.00 | 414523 |
| 2025-08-15 | 4.53 | $4.85 | 865100 |
| 2025-08-14 | 4.50 | $4.98 | 448200 |
| 2025-08-13 | 4.47 | $5.16 | 1.0M |
| 2025-08-12 | 4.43 | $5.01 | 483945 |
| 2025-08-11 | 4.40 | $4.92 | 369100 |
| 2025-08-08 | 4.38 | $4.87 | 501700 |
| 2025-08-07 | 4.36 | $4.70 | 874815 |
| 2025-08-06 | 4.36 | $4.14 | 363700 |
| 2025-08-05 | 4.39 | $4.06 | 343902 |
| 2025-08-04 | 4.41 | $3.91 | 300288 |
| 2025-08-01 | 4.44 | $3.99 | 487247 |
| 2025-07-31 | 4.47 | $4.17 | 318914 |
| 2025-07-30 | 4.50 | $4.19 | 332600 |
| 2025-07-29 | 4.52 | $4.46 | 281600 |
| 2025-07-28 | 4.50 | $4.54 | 210520 |
| 2025-07-25 | 4.50 | $4.66 | 195900 |
| 2025-07-24 | 4.48 | $4.58 | 176210 |
| 2025-07-23 | 4.48 | $4.61 | 310152 |
| 2025-07-22 | 4.49 | $4.52 | 295300 |
| 2025-07-21 | 4.48 | $4.34 | 319500 |
| 2025-07-18 | 4.49 | $4.28 | 350300 |
| 2025-07-17 | 4.48 | $4.31 | 312500 |
| 2025-07-16 | 4.48 | $4.31 | 311206 |
| 2025-07-15 | 4.49 | $4.36 | 383100 |
| 2025-07-14 | 4.48 | $4.59 | 314300 |
| 2025-07-11 | 4.47 | $4.54 | 331722 |
| 2025-07-10 | 4.48 | $4.63 | 295547 |
| 2025-07-09 | 4.48 | $4.65 | 341300 |
| 2025-07-08 | 4.48 | $4.54 | 333616 |
| 2025-07-07 | 4.47 | $4.53 | 359700 |
| 2025-07-03 | 4.46 | $4.64 | 292900 |
| 2025-07-02 | 4.44 | $4.62 | 594400 |
| 2025-07-01 | 4.43 | $4.61 | 616871 |
| 2025-06-30 | 4.41 | $4.23 | 736400 |
| 2025-06-27 | 4.41 | $4.36 | 839500 |
| 2025-06-26 | 4.42 | $4.40 | 528400 |
| 2025-06-25 | 4.42 | $4.46 | 404940 |
| 2025-06-24 | 4.43 | $4.79 | 639300 |
| 2025-06-23 | 4.42 | $4.50 | 774448 |
| 2025-06-20 | 4.43 | $4.41 | 2.6M |
| 2025-06-18 | 4.44 | $4.20 | 691200 |
| 2025-06-17 | 4.48 | $4.31 | 431600 |
| 2025-06-16 | 4.52 | $4.36 | 522900 |
| 2025-06-13 | 4.56 | $4.21 | 706384 |
| 2025-06-12 | 4.61 | $4.48 | 369000 |
| 2025-06-11 | 4.65 | $4.63 | 355800 |
| 2025-06-10 | 4.68 | $4.65 | 358313 |
| 2025-06-09 | 4.71 | $4.58 | 402543 |
| 2025-06-06 | 4.72 | $4.36 | 348900 |
| 2025-06-05 | 4.72 | $4.39 | 495000 |
| 2025-06-04 | 4.71 | $4.28 | 375100 |
| 2025-06-03 | 4.70 | $4.40 | 623319 |
| 2025-06-02 | 4.69 | $4.13 | 460527 |
| 2025-05-30 | 4.69 | $4.28 | 543827 |
| 2025-05-29 | 4.68 | $4.48 | 340006 |
| 2025-05-28 | 4.65 | $4.53 | 362600 |
| 2025-05-27 | 4.63 | $4.66 | 467700 |
| 2025-05-23 | 4.61 | $4.50 | 457316 |
| 2025-05-22 | 4.59 | $4.69 | 317500 |
| 2025-05-21 | 4.57 | $4.73 | 548438 |
| 2025-05-20 | 4.54 | $5.01 | 420828 |
| 2025-05-19 | 4.50 | $4.97 | 416200 |
| 2025-05-16 | 4.47 | $5.20 | 1.0M |
| 2025-05-15 | 4.41 | $5.29 | 653800 |
| 2025-05-14 | 4.35 | $5.25 | 719500 |
| 2025-05-13 | 4.28 | $5.26 | 577531 |
| 2025-05-12 | 4.23 | $5.18 | 920037 |
| 2025-05-09 | 4.18 | $4.77 | 937500 |
| 2025-05-08 | 4.13 | $4.45 | 985300 |
| 2025-05-07 | 4.11 | $4.11 | 462930 |
| 2025-05-06 | 4.09 | $4.11 | 352900 |
| 2025-05-05 | 4.07 | $4.13 | 381400 |
| 2025-05-02 | 4.06 | $4.19 | 375100 |
| 2025-05-01 | 4.04 | $4.03 | 413600 |
| 2025-04-30 | 4.04 | $4.03 | 564422 |
| 2025-04-29 | 4.04 | $4.08 | 382475 |
| 2025-04-28 | 4.04 | $4.15 | 325124 |
| 2025-04-25 | 4.03 | $4.18 | 564444 |
| 2025-04-24 | 4.03 | $4.23 | 456238 |
| 2025-04-23 | 4.02 | $4.22 | 498918 |
| 2025-04-22 | 4.02 | $4.25 | 432970 |
| 2025-04-21 | 4.02 | $4.22 | 348808 |
| 2025-04-17 | 4.01 | $4.10 | 508500 |
| 2025-04-16 | 4.01 | $3.98 | 501000 |
| 2025-04-15 | 4.02 | $3.98 | 463300 |
| 2025-04-14 | 4.01 | $4.12 | 532415 |
| 2025-04-11 | 4.00 | $4.17 | 786100 |
| 2025-04-10 | 3.99 | $3.96 | 522722 |
| 2025-04-09 | 3.98 | $4.03 | 990663 |
| 2025-04-08 | 3.97 | $3.65 | 852400 |
| 2025-04-07 | 3.98 | $3.76 | 967300 |
| 2025-04-04 | 3.99 | $3.80 | 836000 |
| 2025-04-03 | 4.01 | $3.80 | 760730 |
| 2025-04-02 | 4.02 | $4.16 | 391100 |
| 2025-04-01 | 4.03 | $4.03 | 576000 |
| 2025-03-31 | 4.03 | $3.95 | 575606 |
| 2025-03-28 | 4.04 | $4.06 | 635810 |
| 2025-03-27 | 4.06 | $4.08 | 633500 |
| 2025-03-26 | 4.08 | $4.13 | 1.0M |
| 2025-03-25 | 4.24 | $4.17 | 551600 |
| 2025-03-24 | 4.39 | $4.17 | 591835 |
| 2025-03-21 | 4.56 | $4.13 | 1.4M |
| 2025-03-20 | 4.73 | $4.07 | 495904 |
| 2025-03-19 | 4.91 | $4.09 | 800249 |
| 2025-03-18 | 5.10 | $3.83 | 856648 |
| 2025-03-17 | 5.29 | $3.98 | 792210 |
| 2025-03-14 | 5.47 | $3.90 | 706526 |
| 2025-03-13 | 5.65 | $3.83 | 572744 |
| 2025-03-12 | 5.82 | $3.86 | 829539 |
| 2025-03-11 | 5.97 | $3.84 | 1.0M |
| 2025-03-10 | 6.11 | $3.99 | 1.2M |
| 2025-03-07 | 6.25 | $4.12 | 807000 |
| 2025-03-06 | 6.38 | $4.03 | 1.2M |
| 2025-03-05 | 6.53 | $4.25 | 1.4M |
| 2025-03-04 | 6.67 | $4.08 | 1.5M |
| 2025-03-03 | 6.81 | $4.16 | 1.7M |
| 2025-02-28 | 6.96 | $4.51 | 1.7M |
| 2025-02-27 | 7.09 | $4.52 | 5.8M |
| 2025-02-26 | 7.22 | $7.26 | 587029 |
| 2025-02-25 | 7.21 | $7.15 | 717700 |
| 2025-02-24 | 7.21 | $7.55 | 824500 |
| 2025-02-21 | 7.19 | $7.55 | 908128 |
| 2025-02-20 | 7.16 | $7.75 | 725989 |
| 2025-02-19 | 7.10 | $7.82 | 549310 |
| 2025-02-18 | 7.04 | $7.60 | 741718 |
| 2025-02-14 | 6.99 | $7.71 | 947800 |
| 2025-02-13 | 6.93 | $7.46 | 1.0M |
| 2025-02-12 | 6.88 | $7.17 | 628300 |
| 2025-02-11 | 6.85 | $6.95 | 589900 |
| 2025-02-10 | 6.82 | $6.65 | 181715 |
| 2025-02-07 | 6.80 | $6.61 | 232000 |
| 2025-02-06 | 6.80 | $6.89 | 338600 |
| 2025-02-05 | 6.77 | $6.92 | 264838 |
| 2025-02-04 | 6.75 | $7.01 | 365600 |
| 2025-02-03 | 6.71 | $6.99 | 493832 |
| 2025-01-31 | 6.69 | $7.07 | 446100 |
| 2025-01-30 | 6.66 | $7.19 | 433846 |
| 2025-01-29 | 6.64 | $7.13 | 311200 |
| 2025-01-28 | 6.61 | $7.08 | 405100 |
| 2025-01-27 | 6.58 | $7.19 | 476331 |
| 2025-01-24 | 6.55 | $7.03 | 407108 |
| 2025-01-23 | 6.53 | $6.98 | 727716 |
| 2025-01-22 | 6.52 | $6.62 | 219945 |
| 2025-01-21 | 6.53 | $6.56 | 160900 |
| 2025-01-17 | 6.54 | $6.52 | 188600 |
| 2025-01-16 | 6.58 | $6.53 | 240100 |
| 2025-01-15 | 6.62 | $6.58 | 184700 |
| 2025-01-14 | 6.65 | $6.54 | 260500 |
| 2025-01-13 | 6.69 | $6.31 | 210535 |
| 2025-01-10 | 6.74 | $6.31 | 270221 |
| 2025-01-08 | 6.78 | $6.46 | 216100 |
| 2025-01-07 | 6.82 | $6.35 | 276830 |
| 2025-01-06 | 6.85 | $6.47 | 288100 |
| 2025-01-03 | 6.88 | $6.38 | 187600 |
| 2025-01-02 | 6.91 | $6.41 | 219800 |
| 2024-12-31 | 6.95 | $6.59 | 203300 |
| 2024-12-30 | 6.98 | $6.68 | 328500 |
| 2024-12-27 | 7.00 | $6.53 | 253900 |
| 2024-12-26 | 7.03 | $6.62 | 171930 |
| 2024-12-24 | 7.06 | $6.57 | 141700 |
| 2024-12-23 | 7.10 | $6.53 | 284600 |
| 2024-12-20 | 7.12 | $6.77 | 866800 |
| 2024-12-19 | 7.12 | $6.83 | 406824 |
| 2024-12-18 | 7.11 | $6.74 | 453600 |
| 2024-12-17 | 7.10 | $7.33 | 328118 |
| 2024-12-16 | 7.06 | $7.32 | 320600 |
| 2024-12-13 | 7.02 | $7.28 | 241500 |
| 2024-12-12 | 6.98 | $7.25 | 308640 |
| 2024-12-11 | 6.96 | $7.31 | 381900 |
| 2024-12-10 | 6.93 | $7.25 | 279633 |
| 2024-12-09 | 6.92 | $7.25 | 266716 |
| 2024-12-06 | 6.88 | $6.98 | 294318 |
| 2024-12-05 | 6.88 | $7.00 | 333522 |
| 2024-12-04 | 6.88 | $7.05 | 282400 |
| 2024-12-03 | 6.87 | $7.07 | 222700 |
| 2024-12-02 | 6.84 | $7.14 | 326814 |
| 2024-11-29 | 6.82 | $7.16 | 203300 |
| 2024-11-27 | 6.79 | $7.21 | 262732 |
| 2024-11-26 | 6.77 | $7.20 | 365900 |
| 2024-11-25 | 6.76 | $7.23 | 747045 |
| 2024-11-22 | 6.75 | $7.01 | 344900 |
| 2024-11-21 | 6.74 | $6.83 | 213900 |
| 2024-11-20 | 6.74 | $6.62 | 210900 |
| 2024-11-19 | 6.75 | $6.55 | 187400 |
| 2024-11-18 | 6.77 | $6.52 | 182046 |
| 2024-11-15 | 6.78 | $6.56 | 249700 |
| 2024-11-14 | 6.80 | $6.50 | 274362 |
| 2024-11-13 | 6.82 | $6.74 | 194615 |
| 2024-11-12 | 6.82 | $6.80 | 257500 |
| 2024-11-11 | 6.82 | $6.89 | 358300 |
| 2024-11-08 | 6.83 | $6.61 | 337900 |
| 2024-11-07 | 6.85 | $6.84 | 336600 |
| 2024-11-06 | 6.85 | $7.04 | 616522 |
| 2024-11-05 | 6.85 | $6.79 | 223100 |
| 2024-11-04 | 6.86 | $6.58 | 240600 |
| 2024-11-01 | 6.88 | $6.66 | 323707 |
| 2024-10-31 | 6.90 | $6.65 | 265200 |
| 2024-10-30 | 6.90 | $6.86 | 270137 |
| 2024-10-29 | 6.90 | $6.91 | 388000 |
| 2024-10-28 | 6.90 | $7.06 | 325300 |
| 2024-10-25 | 6.89 | $6.85 | 127600 |
| 2024-10-24 | 6.91 | $6.81 | 117215 |
| 2024-10-23 | 6.92 | $6.80 | 171900 |
| 2024-10-22 | 6.92 | $6.89 | 190400 |
| 2024-10-21 | 6.92 | $6.80 | 199800 |
| 2024-10-18 | 6.92 | $6.87 | 210600 |
| 2024-10-17 | 6.93 | $6.85 | 114315 |
| 2024-10-16 | 6.94 | $6.90 | 201542 |
| 2024-10-15 | 6.96 | $6.76 | 202500 |
| 2024-10-14 | 6.95 | $6.97 | 204100 |
| 2024-10-11 | 6.92 | $7.13 | 408946 |
| 2024-10-10 | 6.88 | $6.86 | 191500 |
| 2024-10-09 | 6.84 | $7.00 | 371029 |
| 2024-10-08 | 6.78 | $6.98 | 205800 |
| 2024-10-07 | 6.73 | $6.95 | 229711 |
| 2024-10-04 | 6.68 | $7.13 | 342700 |
| 2024-10-03 | 6.63 | $6.69 | 189200 |
| 2024-10-02 | 6.60 | $6.71 | 229949 |
| 2024-10-01 | 6.57 | $6.90 | 284635 |
| 2024-09-30 | 6.53 | $7.02 | 242300 |
| 2024-09-27 | 6.50 | $7.10 | 280320 |
| 2024-09-26 | 6.45 | $7.06 | 320245 |
| 2024-09-25 | 6.41 | $6.83 | 301700 |
| 2024-09-24 | 6.38 | $6.86 | 191323 |
| 2024-09-23 | 6.35 | $6.89 | 295745 |
| 2024-09-20 | 6.32 | $6.91 | 1.2M |
| 2024-09-19 | 6.28 | $7.24 | 334302 |
| 2024-09-18 | 6.24 | $7.12 | 706202 |
| 2024-09-17 | 6.20 | $6.65 | 1.1M |
| 2024-09-16 | 6.18 | $6.41 | 149300 |
| 2024-09-13 | 6.19 | $6.36 | 259400 |
| 2024-09-12 | 6.20 | $6.05 | 182800 |
| 2024-09-11 | 6.21 | $5.82 | 165330 |
| 2024-09-10 | 6.23 | $5.92 | 201600 |
| 2024-09-09 | 6.24 | $5.91 | 165236 |
| 2024-09-06 | 6.26 | $6.05 | 176300 |
| 2024-09-05 | 6.28 | $6.17 | 203800 |
| 2024-09-04 | 6.30 | $6.14 | 279538 |
| 2024-09-03 | 6.30 | $6.15 | 512100 |
| 2024-08-30 | 6.28 | $6.26 | 348800 |
| 2024-08-29 | 6.27 | $6.15 | 287300 |
| 2024-08-28 | 6.29 | $6.31 | 214600 |
| 2024-08-27 | 6.30 | $6.24 | 139200 |
| 2024-08-26 | 6.31 | $6.26 | 180011 |
| 2024-08-23 | 6.32 | $6.33 | 314100 |
| 2024-08-22 | 6.33 | $6.11 | 160600 |
| 2024-08-21 | 6.34 | $6.38 | 221800 |
| 2024-08-20 | 6.33 | $6.28 | 216428 |
| 2024-08-19 | 6.34 | $6.39 | 280800 |
| 2024-08-16 | 6.33 | $6.53 | 606411 |
| 2024-08-15 | 6.32 | $6.58 | 456121 |
| 2024-08-14 | 6.31 | $6.15 | 267024 |
| 2024-08-13 | 6.32 | $6.28 | 338921 |
| 2024-08-12 | 6.33 | $6.20 | 364600 |
| 2024-08-09 | 6.33 | $6.21 | 343100 |
| 2024-08-08 | 6.33 | $6.43 | 409900 |
| 2024-08-07 | 6.31 | $6.56 | 864535 |
| 2024-08-06 | 6.27 | $6.10 | 484433 |
| 2024-08-05 | 6.25 | $5.78 | 480947 |
| 2024-08-02 | 6.24 | $6.19 | 358700 |
| 2024-08-01 | 6.21 | $6.42 | 349900 |
| 2024-07-31 | 6.18 | $6.55 | 478137 |
| 2024-07-30 | 6.15 | $6.48 | 210700 |
| 2024-07-29 | 6.11 | $6.42 | 210633 |
| 2024-07-26 | 6.10 | $6.49 | 231420 |
| 2024-07-25 | 6.09 | $6.33 | 269900 |
| 2024-07-24 | 6.09 | $6.30 | 249500 |
| 2024-07-23 | 6.09 | $6.31 | 407000 |
| 2024-07-22 | 6.09 | $6.34 | 311600 |
| 2024-07-19 | 6.08 | $6.22 | 230004 |
| 2024-07-18 | 6.08 | $6.41 | 312231 |
| 2024-07-17 | 6.07 | $6.43 | 345812 |
| 2024-07-16 | 6.05 | $6.46 | 534600 |
| 2024-07-15 | 6.03 | $6.20 | 414100 |
| 2024-07-12 | 6.02 | $6.11 | 669917 |
| 2024-07-11 | 6.03 | $6.08 | 413048 |
| 2024-07-10 | 6.03 | $5.72 | 295400 |
| 2024-07-09 | 6.05 | $5.68 | 322600 |
| 2024-07-08 | 6.07 | $5.75 | 378813 |
| 2024-07-05 | 6.09 | $5.44 | 576662 |
| 2024-07-03 | 6.12 | $5.82 | 170500 |
| 2024-07-02 | 6.14 | $5.92 | 275500 |
| 2024-07-01 | 6.15 | $5.77 | 566443 |
| 2024-06-28 | 6.16 | $6.27 | 3.1M |
| 2024-06-27 | 6.14 | $6.30 | 332700 |
| 2024-06-26 | 6.10 | $6.34 | 295300 |
| 2024-06-25 | 6.06 | $6.27 | 205934 |
| 2024-06-24 | 6.03 | $6.31 | 338300 |
| 2024-06-21 | 5.98 | $6.11 | 1.8M |
| 2024-06-20 | 5.96 | $6.13 | 298400 |
| 2024-06-18 | 5.93 | $6.21 | 380300 |
| 2024-06-17 | 5.90 | $6.07 | 325522 |
| 2024-06-14 | 5.89 | $6.09 | 264400 |
| 2024-06-13 | 5.87 | $6.06 | 242700 |
| 2024-06-12 | 5.85 | $6.24 | 414046 |
| 2024-06-11 | 5.82 | $6.12 | 387948 |
| 2024-06-10 | 5.79 | $6.12 | 229335 |
| 2024-06-07 | 5.75 | $6.02 | 282419 |
| 2024-06-06 | 5.71 | $6.18 | 221106 |
| 2024-06-05 | 5.65 | $6.08 | 239410 |
| 2024-06-04 | 5.56 | $6.20 | 360223 |
| 2024-06-03 | 5.47 | $6.14 | 490620 |
| 2024-05-31 | 5.38 | $6.00 | 1.0M |
| 2024-05-30 | 5.29 | $5.78 | 419123 |
| 2024-05-29 | 5.21 | $5.47 | 350400 |
| 2024-05-28 | 5.15 | $5.68 | 445445 |
| 2024-05-24 | 5.10 | $5.53 | 332311 |
| 2024-05-23 | 5.05 | $5.45 | 488600 |
| 2024-05-22 | 4.99 | $5.63 | 468000 |
| 2024-05-21 | 4.93 | $5.53 | 316833 |
| 2024-05-20 | 4.88 | $5.69 | 373328 |
| 2024-05-17 | 4.82 | $5.71 | 298221 |
| 2024-05-16 | 4.76 | $5.76 | 443300 |
| 2024-05-15 | 4.70 | $5.65 | 439222 |
| 2024-05-14 | 4.64 | $5.68 | 525607 |
| 2024-05-13 | 4.59 | $5.54 | 599626 |
| 2024-05-10 | 4.55 | $5.26 | 488851 |
| 2024-05-09 | 4.52 | $5.19 | 559430 |
| 2024-05-08 | 4.50 | $5.04 | 1.5M |
| 2024-05-07 | 4.49 | $4.28 | 364522 |
| 2024-05-06 | 4.53 | $4.36 | 471700 |
| 2024-05-03 | 4.57 | $4.27 | 294700 |
| 2024-05-02 | 4.62 | $4.24 | 408300 |
| 2024-05-01 | 4.66 | $4.19 | 417960 |
| 2024-04-30 | 4.72 | $4.30 | 828209 |
| 2024-04-29 | 4.77 | $4.64 | 328734 |
| 2024-04-26 | 4.83 | $4.55 | 411200 |
| 2024-04-25 | 4.89 | $4.34 | 290700 |
| 2024-04-24 | 4.94 | $4.37 | 369600 |
| 2024-04-23 | 4.99 | $4.44 | 410505 |
| 2024-04-22 | 5.05 | $4.58 | 425336 |
| 2024-04-19 | 5.11 | $4.55 | 483203 |
| 2024-04-18 | 5.18 | $4.49 | 550034 |
| 2024-04-17 | 5.25 | $4.48 | 277900 |
| 2024-04-16 | 5.32 | $4.70 | 360500 |
| 2024-04-15 | 5.36 | $4.72 | 391700 |
| 2024-04-12 | 5.41 | $4.67 | 337200 |
| 2024-04-11 | 5.45 | $4.82 | 334500 |
| 2024-04-10 | 5.50 | $4.85 | 521421 |
| 2024-04-09 | 5.56 | $5.12 | 257723 |
| 2024-04-08 | 5.62 | $5.15 | 303426 |
| 2024-04-05 | 5.68 | $5.20 | 307400 |
| 2024-04-04 | 5.75 | $5.10 | 403700 |
| 2024-04-03 | 5.81 | $5.26 | 473346 |
| 2024-04-02 | 5.87 | $5.39 | 448837 |
| 2024-04-01 | 5.93 | $5.77 | 349700 |
| 2024-03-28 | 5.96 | $5.70 | 499449 |
| 2024-03-27 | 6.00 | $5.50 | 426041 |
| 2024-03-26 | 6.07 | $5.36 | 386120 |
| 2024-03-25 | 6.20 | $5.66 | 272542 |
| 2024-03-22 | 6.31 | $5.75 | 443627 |
| 2024-03-21 | 6.42 | $5.95 | 391000 |
| 2024-03-20 | 6.53 | $5.88 | 337800 |
| 2024-03-19 | 6.64 | $5.75 | 361846 |
| 2024-03-18 | 6.75 | $5.69 | 508350 |
| 2024-03-15 | 6.87 | $5.55 | 863006 |
| 2024-03-14 | 7.00 | $5.57 | 529100 |
| 2024-03-13 | 7.13 | $5.84 | 924624 |
| 2024-03-12 | 7.23 | $6.09 | 294022 |
| 2024-03-11 | 7.34 | $6.26 | 292500 |
| 2024-03-08 | 7.44 | $6.41 | 370000 |
| 2024-03-07 | 7.52 | $6.43 | 271700 |
| 2024-03-06 | 7.59 | $6.45 | 367426 |
| 2024-03-05 | 7.67 | $6.41 | 418221 |
| 2024-03-04 | 7.74 | $6.51 | 372100 |
| 2024-03-01 | 7.81 | $6.50 | 508100 |
| 2024-02-29 | 7.88 | $6.53 | 826000 |
| 2024-02-28 | 7.94 | $6.71 | 753200 |
| 2024-02-27 | 8.01 | $7.99 | 241900 |
| 2024-02-26 | 8.01 | $7.95 | 146400 |
| 2024-02-23 | 8.01 | $8.00 | 176800 |
| 2024-02-22 | 8.00 | $7.98 | 162300 |
| 2024-02-21 | 7.99 | $8.09 | 142604 |
| 2024-02-20 | 7.99 | $8.11 | 227900 |
| 2024-02-16 | 7.98 | $8.04 | 282427 |
| 2024-02-15 | 7.96 | $8.21 | 224600 |
| 2024-02-14 | 7.94 | $8.05 | 183100 |
| 2024-02-13 | 7.93 | $7.88 | 309100 |
| 2024-02-12 | 7.93 | $8.36 | 226600 |
| 2024-02-09 | 7.91 | $8.12 | 192543 |
| 2024-02-08 | 7.91 | $8.08 | 167011 |
| 2024-02-07 | 7.91 | $7.90 | 147500 |
| 2024-02-06 | 7.92 | $7.93 | 137100 |
| 2024-02-05 | 7.94 | $7.77 | 180100 |
| 2024-02-02 | 7.97 | $7.93 | 204800 |
| 2024-02-01 | 7.99 | $7.99 | 205722 |
| 2024-01-31 | 7.99 | $7.80 | 265000 |
| 2024-01-30 | 8.02 | $7.99 | 117000 |
| 2024-01-29 | 8.03 | $7.96 | 147017 |
| 2024-01-26 | 8.05 | $7.94 | 132600 |
| 2024-01-25 | 8.06 | $7.95 | 234823 |
| 2024-01-24 | 8.07 | $7.78 | 157900 |
| 2024-01-23 | 8.08 | $7.91 | 189339 |
| 2024-01-22 | 8.09 | $7.97 | 238527 |
| 2024-01-19 | 8.09 | $7.76 | 261947 |
| 2024-01-18 | 8.10 | $7.76 | 171200 |
| 2024-01-17 | 8.11 | $7.80 | 156300 |
| 2024-01-16 | 8.11 | $7.90 | 148128 |
| 2024-01-12 | 8.11 | $8.03 | 153514 |
| 2024-01-11 | 8.11 | $8.08 | 171046 |
| 2024-01-10 | 8.09 | $8.10 | 166525 |
| 2024-01-09 | 8.07 | $8.05 | 165900 |
| 2024-01-08 | 8.06 | $8.32 | 148600 |
| 2024-01-05 | 8.03 | $8.31 | 307400 |
| 2024-01-04 | 8.00 | $8.30 | 206519 |
| 2024-01-03 | 7.98 | $8.17 | 275818 |
| 2024-01-02 | 7.95 | $8.35 | 256200 |
| 2023-12-29 | 7.92 | $8.25 | 227944 |
| 2023-12-28 | 7.88 | $8.19 | 225300 |
| 2023-12-27 | 7.85 | $8.19 | 248400 |
| 2023-12-26 | 7.81 | $8.08 | 287600 |
| 2023-12-22 | 7.79 | $8.09 | 256200 |
| 2023-12-21 | 7.76 | $8.10 | 248026 |
| 2023-12-20 | 7.73 | $7.93 | 266500 |
| 2023-12-19 | 7.71 | $8.00 | 303100 |
| 2023-12-18 | 7.68 | $7.89 | 196129 |
| 2023-12-15 | 7.66 | $7.83 | 690700 |
| 2023-12-14 | 7.63 | $7.91 | 409000 |
| 2023-12-13 | 7.60 | $8.00 | 436000 |
| 2023-12-12 | 7.56 | $7.74 | 147000 |
| 2023-12-11 | 7.55 | $7.73 | 205620 |
| 2023-12-08 | 7.54 | $7.78 | 173246 |
| 2023-12-07 | 7.51 | $7.83 | 244312 |
| 2023-12-06 | 7.48 | $7.70 | 194500 |
| 2023-12-05 | 7.47 | $7.77 | 166835 |
| 2023-12-04 | 7.47 | $7.73 | 227200 |
| 2023-12-01 | 7.48 | $7.69 | 278107 |
| 2023-11-30 | 7.49 | $7.48 | 459200 |
| 2023-11-29 | 7.49 | $7.51 | 146500 |
| 2023-11-28 | 7.49 | $7.47 | 135226 |
| 2023-11-27 | 7.50 | $7.55 | 170145 |
| 2023-11-24 | 7.51 | $7.54 | 105205 |
| 2023-11-22 | 7.51 | $7.50 | 123000 |
| 2023-11-21 | 7.51 | $7.50 | 181129 |
| 2023-11-20 | 7.51 | $7.52 | 253800 |
| 2023-11-17 | 7.52 | $7.35 | 314320 |
| 2023-11-16 | 7.53 | $7.20 | 207139 |
| 2023-11-15 | 7.55 | $7.34 | 278700 |
| 2023-11-14 | 7.57 | $7.25 | 452600 |
| 2023-11-13 | 7.60 | $7.55 | 208400 |
| 2023-11-10 | 7.61 | $7.58 | 280300 |
| 2023-11-09 | 7.61 | $7.18 | 311112 |
| 2023-11-08 | 7.63 | $7.26 | 346400 |
| 2023-11-07 | 7.65 | $7.42 | 597811 |
| 2023-11-06 | 7.67 | $7.87 | 190961 |
| 2023-11-03 | 7.65 | $7.90 | 308642 |
| 2023-11-02 | 7.63 | $7.73 | 247043 |
| 2023-11-01 | 7.62 | $7.57 | 203900 |
| 2023-10-31 | 7.61 | $7.55 | 255731 |
| 2023-10-30 | 7.60 | $7.71 | 190614 |
| 2023-10-27 | 7.57 | $7.62 | 226112 |
| 2023-10-26 | 7.54 | $7.64 | 172300 |
| 2023-10-25 | 7.52 | $7.52 | 196615 |
| 2023-10-24 | 7.50 | $7.50 | 234000 |
| 2023-10-23 | 7.47 | $7.56 | 188945 |
| 2023-10-20 | 7.45 | $7.59 | 230600 |
| 2023-10-19 | 7.44 | $7.66 | 183100 |
| 2023-10-18 | 7.43 | $7.73 | 178700 |
| 2023-10-17 | 7.41 | $7.83 | 287800 |
| 2023-10-16 | 7.40 | $7.78 | 212349 |
| 2023-10-13 | 7.38 | $7.61 | 187744 |
| 2023-10-12 | 7.37 | $7.62 | 259516 |
| 2023-10-11 | 7.36 | $7.67 | 189700 |
| 2023-10-10 | 7.36 | $7.68 | 280639 |
| 2023-10-09 | 7.35 | $7.53 | 231642 |
| 2023-10-06 | 7.34 | $7.53 | 217700 |
| 2023-10-05 | 7.33 | $7.51 | 344300 |
| 2023-10-04 | 7.32 | $7.44 | 268843 |
| 2023-10-03 | 7.32 | $7.23 | 259500 |
| 2023-10-02 | 7.33 | $7.09 | 293408 |
| 2023-09-29 | 7.35 | $7.15 | 286800 |
| 2023-09-28 | 7.37 | $7.14 | 344600 |
| 2023-09-27 | 7.40 | $7.06 | 536302 |
| 2023-09-26 | 7.43 | $7.07 | 558600 |
| 2023-09-25 | 7.46 | $7.13 | 543100 |
| 2023-09-22 | 7.48 | $7.34 | 187842 |
| 2023-09-21 | 7.49 | $7.43 | 291917 |
| 2023-09-20 | 7.48 | $7.37 | 253010 |
| 2023-09-19 | 7.50 | $7.54 | 348800 |
| 2023-09-18 | 7.53 | $7.53 | 461035 |
| 2023-09-15 | 7.55 | $7.38 | 1.0M |
| 2023-09-14 | 7.59 | $7.47 | 787466 |
| 2023-09-13 | 7.64 | $7.51 | 828800 |
| 2023-09-12 | 7.67 | $7.51 | 697500 |
| 2023-09-11 | 7.71 | $7.32 | 628000 |
| 2023-09-08 | 7.76 | $7.42 | 356822 |
| 2023-09-07 | 7.80 | $7.25 | 854900 |
| 2023-09-06 | 7.85 | $7.40 | 692510 |
| 2023-09-05 | 7.88 | $7.50 | 593100 |
| 2023-09-01 | 7.91 | $7.57 | 445600 |
| 2023-08-31 | 7.93 | $7.53 | 627939 |
| 2023-08-30 | 7.96 | $7.60 | 396400 |
| 2023-08-29 | 7.98 | $7.79 | 195737 |
| 2023-08-28 | 7.99 | $7.53 | 282545 |
| 2023-08-25 | 8.03 | $7.65 | 171546 |
| 2023-08-24 | 8.06 | $7.42 | 245930 |
| 2023-08-23 | 8.10 | $7.39 | 476027 |
| 2023-08-22 | 8.13 | $7.63 | 391300 |
| 2023-08-21 | 8.16 | $8.10 | 200600 |
| 2023-08-18 | 8.17 | $8.11 | 205531 |
| 2023-08-17 | 8.17 | $8.14 | 159948 |
| 2023-08-16 | 8.19 | $8.33 | 169000 |
| 2023-08-15 | 8.18 | $8.28 | 91526 |
| 2023-08-14 | 8.18 | $8.30 | 147800 |
| 2023-08-11 | 8.17 | $8.24 | 163533 |
| 2023-08-10 | 8.16 | $8.32 | 213500 |
| 2023-08-09 | 8.16 | $8.20 | 218900 |
| 2023-08-08 | 8.15 | $7.98 | 267400 |
| 2023-08-07 | 8.16 | $8.09 | 183600 |
| 2023-08-04 | 8.16 | $8.03 | 123100 |
| 2023-08-03 | 8.16 | $8.02 | 166834 |
| 2023-08-02 | 8.15 | $8.01 | 152722 |
| 2023-08-01 | 8.15 | $8.08 | 184200 |
| 2023-07-31 | 8.15 | $8.34 | 172021 |
| 2023-07-28 | 8.13 | $8.18 | 115119 |
| 2023-07-27 | 8.12 | $8.15 | 149900 |
| 2023-07-26 | 8.10 | $8.16 | 121246 |
| 2023-07-25 | 8.09 | $8.15 | 129700 |
| 2023-07-24 | 8.06 | $8.22 | 139047 |
| 2023-07-21 | 8.03 | $8.21 | 215400 |
| 2023-07-20 | 8.02 | $8.43 | 244544 |
| 2023-07-19 | 7.99 | $8.21 | 303700 |
| 2023-07-18 | 7.97 | $8.27 | 156700 |
| 2023-07-17 | 7.96 | $8.20 | 217300 |
| 2023-07-14 | 7.95 | $8.01 | 214300 |
| 2023-07-13 | 7.94 | $8.16 | 153705 |
| 2023-07-12 | 7.93 | $8.19 | 210863 |
| 2023-07-11 | 7.92 | $8.14 | 438500 |
| 2023-07-10 | 7.91 | $8.02 | 213714 |
| 2023-07-07 | 7.91 | $7.97 | 428057 |
| 2023-07-06 | 7.91 | $7.88 | 257134 |
| 2023-07-05 | 7.92 | $7.99 | 217237 |
| 2023-07-03 | 7.90 | $8.03 | 77200 |
| 2023-06-30 | 7.87 | $7.95 | 197702 |
| 2023-06-29 | 7.83 | $8.05 | 226600 |
| 2023-06-28 | 7.79 | $7.83 | 185829 |
| 2023-06-27 | 7.76 | $7.79 | 236522 |
| 2023-06-26 | 7.75 | $7.69 | 221907 |
| 2023-06-23 | 7.73 | $7.66 | 470800 |
| 2023-06-22 | 7.72 | $7.88 | 178800 |
| 2023-06-21 | 7.71 | $7.82 | 209900 |
| 2023-06-20 | 7.70 | $7.92 | 222600 |
| 2023-06-16 | 7.68 | $7.93 | 478607 |
| 2023-06-15 | 7.66 | $8.00 | 220529 |
| 2023-06-14 | 7.62 | $7.87 | 273300 |
| 2023-06-13 | 7.59 | $7.98 | 204600 |
| 2023-06-12 | 7.55 | $7.99 | 236814 |
| 2023-06-09 | 7.49 | $7.98 | 148538 |
| 2023-06-08 | 7.43 | $8.04 | 173682 |
| 2023-06-07 | 7.38 | $8.00 | 320439 |
| 2023-06-06 | 7.35 | $7.95 | 276141 |
| 2023-06-05 | 7.35 | $7.55 | 205618 |
| 2023-06-02 | 7.38 | $7.51 | 367301 |
| 2023-06-01 | 7.41 | $7.13 | 255400 |
| 2023-05-31 | 7.46 | $7.25 | 517400 |
| 2023-05-30 | 7.50 | $7.29 | 243918 |
| 2023-05-26 | 7.56 | $7.48 | 257800 |
| 2023-05-25 | 7.60 | $7.45 | 203629 |
| 2023-05-24 | 7.65 | $7.47 | 253300 |
| 2023-05-23 | 7.69 | $7.51 | 295300 |
| 2023-05-22 | 7.73 | $7.63 | 299200 |
| 2023-05-19 | 7.77 | $7.62 | 520277 |
| 2023-05-18 | 7.81 | $7.43 | 219600 |
| 2023-05-17 | 7.87 | $7.24 | 307129 |
| 2023-05-16 | 7.94 | $7.38 | 357840 |
| 2023-05-15 | 8.01 | $7.04 | 221000 |
| 2023-05-12 | 8.10 | $6.83 | 239200 |
| 2023-05-11 | 8.19 | $6.78 | 259319 |
| 2023-05-10 | 8.30 | $7.00 | 518500 |
| 2023-05-09 | 8.39 | $7.37 | 516859 |
| 2023-05-08 | 8.46 | $8.08 | 212600 |
| 2023-05-05 | 8.49 | $8.15 | 187000 |
| 2023-05-04 | 8.51 | $8.07 | 167600 |
| 2023-05-03 | 8.53 | $8.08 | 144000 |
| 2023-05-02 | 8.54 | $8.18 | 137710 |
| 2023-05-01 | 8.57 | $8.39 | 127435 |
| 2023-04-28 | 8.57 | $8.36 | 133723 |
| 2023-04-27 | 8.57 | $8.34 | 131018 |
| 2023-04-26 | 8.58 | $8.22 | 173000 |
| 2023-04-25 | 8.58 | $8.31 | 120322 |
| 2023-04-24 | 8.57 | $8.52 | 82228 |
| 2023-04-21 | 8.56 | $8.47 | 160800 |
| 2023-04-20 | 8.55 | $8.59 | 82932 |
| 2023-04-19 | 8.54 | $8.60 | 112300 |
| 2023-04-18 | 8.53 | $8.85 | 220445 |
| 2023-04-17 | 8.51 | $8.74 | 126306 |
| 2023-04-14 | 8.50 | $8.77 | 151300 |
| 2023-04-13 | 8.50 | $8.94 | 124300 |
| 2023-04-12 | 8.47 | $8.76 | 158430 |
| 2023-04-11 | 8.46 | $8.80 | 176300 |
| 2023-04-10 | 8.44 | $8.65 | 165055 |
| 2023-04-06 | 8.44 | $8.52 | 109400 |
| 2023-04-05 | 8.46 | $8.42 | 120200 |
| 2023-04-04 | 8.47 | $8.44 | 162600 |
| 2023-04-03 | 8.48 | $8.66 | 219561 |
| 2023-03-31 | 8.48 | $8.49 | 254100 |
| 2023-03-30 | 8.50 | $8.32 | 113606 |
| 2023-03-29 | 8.51 | $8.43 | 240545 |
| 2023-03-28 | 8.50 | $8.24 | 163400 |
| 2023-03-27 | 8.49 | $8.25 | 174300 |
| 2023-03-24 | 8.48 | $8.29 | 166946 |
| 2023-03-23 | 8.47 | $8.30 | 206649 |
| 2023-03-22 | 8.46 | $8.32 | 178105 |
| 2023-03-21 | 8.45 | $8.49 | 165500 |
| 2023-03-20 | 8.42 | $8.40 | 175000 |
| 2023-03-17 | 8.42 | $8.57 | 751821 |
| 2023-03-16 | 8.39 | $8.65 | 205600 |
| 2023-03-15 | 8.37 | $8.48 | 227008 |
| 2023-03-14 | 8.35 | $8.47 | 256500 |
| 2023-03-13 | 8.33 | $8.46 | 197100 |
| 2023-03-10 | 8.30 | $8.62 | 237400 |
| 2023-03-09 | 8.27 | $8.85 | 308700 |
| 2023-03-08 | 8.22 | $8.70 | 183028 |
| 2023-03-07 | 8.19 | $8.61 | 176525 |
| 2023-03-06 | 8.17 | $8.64 | 394500 |
| 2023-03-03 | 8.14 | $8.88 | 249707 |
| 2023-03-02 | 8.12 | $8.58 | 314300 |
| 2023-03-01 | 8.10 | $8.27 | 227242 |
| 2023-02-28 | 8.11 | $8.02 | 293000 |
| 2023-02-27 | 8.12 | $8.04 | 153900 |
| 2023-02-24 | 8.13 | $8.05 | 174641 |
| 2023-02-23 | 8.14 | $8.13 | 163600 |
| 2023-02-22 | 8.14 | $8.09 | 220905 |
| 2023-02-21 | 8.15 | $7.96 | 225100 |
| 2023-02-17 | 8.17 | $8.26 | 210613 |
| 2023-02-16 | 8.18 | $8.10 | 163700 |
| 2023-02-15 | 8.19 | $8.17 | 139112 |
| 2023-02-14 | 8.20 | $8.06 | 214400 |
| 2023-02-13 | 8.22 | $8.04 | 204300 |
| 2023-02-10 | 8.24 | $7.93 | 190200 |
| 2023-02-09 | 8.27 | $7.93 | 199715 |
| 2023-02-08 | 8.28 | $8.00 | 152010 |
| 2023-02-07 | 8.29 | $8.09 | 185241 |
| 2023-02-06 | 8.31 | $8.10 | 198800 |
| 2023-02-03 | 8.34 | $8.19 | 138338 |
| 2023-02-02 | 8.35 | $8.32 | 229345 |
| 2023-02-01 | 8.36 | $8.30 | 276028 |
| 2023-01-31 | 8.38 | $8.39 | 259000 |
| 2023-01-30 | 8.39 | $8.23 | 176902 |
| 2023-01-27 | 8.41 | $8.24 | 163230 |
| 2023-01-26 | 8.42 | $8.23 | 132428 |
| 2023-01-25 | 8.44 | $8.23 | 125543 |
| 2023-01-24 | 8.46 | $8.32 | 123534 |
| 2023-01-23 | 8.48 | $8.35 | 148331 |
| 2023-01-20 | 8.50 | $8.29 | 162045 |
| 2023-01-19 | 8.52 | $8.31 | 140215 |
| 2023-01-18 | 8.54 | $8.40 | 176916 |
| 2023-01-17 | 8.57 | $8.41 | 135448 |
| 2023-01-13 | 8.59 | $8.50 | 180900 |
| 2023-01-12 | 8.62 | $8.52 | 219426 |
| 2023-01-11 | 8.65 | $8.18 | 225931 |
| 2023-01-10 | 8.70 | $8.15 | 349800 |
| 2023-01-09 | 8.76 | $8.44 | 276716 |
| 2023-01-06 | 8.79 | $8.75 | 562920 |
| 2023-01-05 | 8.83 | $8.44 | 175900 |
| 2023-01-04 | 8.86 | $8.54 | 189600 |
| 2023-01-03 | 8.89 | $8.66 | 284900 |
| 2022-12-30 | 8.92 | $8.66 | 229721 |
| 2022-12-29 | 8.94 | $8.54 | 339407 |
| 2022-12-28 | 8.99 | $8.52 | 190900 |
| 2022-12-27 | 9.02 | $8.61 | 169200 |
| 2022-12-23 | 9.06 | $8.62 | 89522 |
| 2022-12-22 | 9.09 | $8.62 | 239513 |
| 2022-12-21 | 9.11 | $8.89 | 202918 |
| 2022-12-20 | 9.12 | $8.72 | 178635 |
| 2022-12-19 | 9.13 | $8.72 | 214700 |
| 2022-12-16 | 9.15 | $8.81 | 603000 |
| 2022-12-15 | 9.15 | $8.93 | 256000 |
| 2022-12-14 | 9.15 | $9.03 | 235300 |
| 2022-12-13 | 9.16 | $9.17 | 875744 |
| 2022-12-12 | 9.16 | $9.20 | 216223 |
| 2022-12-09 | 9.16 | $9.25 | 209112 |
| 2022-12-08 | 9.17 | $9.20 | 333134 |
| 2022-12-07 | 9.18 | $9.48 | 297200 |
| 2022-12-06 | 9.18 | $9.12 | 195400 |
| 2022-12-05 | 9.23 | $9.11 | 302600 |
| 2022-12-02 | 9.26 | $9.12 | 153800 |
| 2022-12-01 | 9.27 | $9.18 | 264500 |
| 2022-11-30 | 9.32 | $9.43 | 362500 |
| 2022-11-29 | 9.37 | $9.27 | 355647 |
| 2022-11-28 | 9.42 | $9.30 | 309000 |
| 2022-11-25 | 9.44 | $9.20 | 71200 |
| 2022-11-23 | 9.44 | $9.12 | 210200 |
| 2022-11-22 | 9.45 | $9.11 | 220100 |
| 2022-11-21 | 9.47 | $8.92 | 293010 |
| 2022-11-18 | 9.51 | $9.05 | 311749 |
| 2022-11-17 | 9.53 | $8.81 | 321900 |
| 2022-11-16 | 9.54 | $8.96 | 260100 |
| 2022-11-15 | 9.56 | $9.20 | 327217 |
| 2022-11-14 | 9.56 | $9.14 | 382000 |
| 2022-11-11 | 9.59 | $9.29 | 669500 |
| 2022-11-10 | 9.59 | $9.47 | 896700 |
| 2022-11-09 | 9.60 | $9.38 | 661817 |
| 2022-11-08 | 9.60 | $9.35 | 2.4M |
| 2022-11-07 | 9.60 | $10.24 | 1.5M |
| 2022-11-04 | 9.56 | $9.67 | 368021 |
| 2022-11-03 | 9.54 | $9.38 | 969700 |
| 2022-11-02 | 9.55 | $10.15 | 1.2M |
| 2022-11-01 | 9.52 | $10.33 | 1.2M |
| 2022-10-31 | 9.49 | $10.25 | 1.6M |
| 2022-10-28 | 9.45 | $9.76 | 1.7M |
| 2022-10-27 | 9.43 | $9.31 | 423700 |
| 2022-10-26 | 9.43 | $9.19 | 215500 |
| 2022-10-25 | 9.44 | $9.49 | 326233 |
| 2022-10-24 | 9.42 | $9.86 | 851710 |
| 2022-10-21 | 9.40 | $9.30 | 629300 |
| 2022-10-20 | 9.41 | $9.11 | 303400 |
| 2022-10-19 | 9.44 | $9.25 | 325532 |
| 2022-10-18 | 9.47 | $9.30 | 355600 |
| 2022-10-17 | 9.50 | $9.63 | 209800 |
| 2022-10-14 | 9.53 | $9.44 | 154418 |
| 2022-10-13 | 9.57 | $9.65 | 383200 |
| 2022-10-12 | 9.60 | $9.33 | 198721 |
| 2022-10-11 | 9.64 | $9.36 | 126703 |
| 2022-10-10 | 9.68 | $9.38 | 136706 |
| 2022-10-07 | 9.73 | $9.39 | 203224 |
| 2022-10-06 | 9.78 | $9.54 | 172700 |
| 2022-10-05 | 9.81 | $9.55 | 312731 |
| 2022-10-04 | 9.84 | $9.78 | 287200 |
| 2022-10-03 | 9.83 | $9.40 | 255103 |
| 2022-09-30 | 9.85 | $9.39 | 339204 |
| 2022-09-29 | 9.86 | $9.25 | 389400 |
| 2022-09-28 | 9.87 | $9.37 | 294500 |
| 2022-09-27 | 9.89 | $9.18 | 206800 |
| 2022-09-26 | 9.93 | $9.34 | 428202 |
| 2022-09-23 | 9.97 | $9.53 | 372500 |
| 2022-09-22 | 9.99 | $9.67 | 256511 |
| 2022-09-21 | 10.01 | $9.88 | 255240 |
| 2022-09-20 | 10.02 | $10.00 | 265705 |
| 2022-09-19 | 10.03 | $10.20 | 411340 |
| 2022-09-16 | 10.02 | $10.16 | 1.3M |
| 2022-09-15 | 10.02 | $10.21 | 219500 |
| 2022-09-14 | 10.01 | $10.21 | 308100 |
| 2022-09-13 | 10.01 | $10.20 | 495000 |
| 2022-09-12 | 10.00 | $10.38 | 513000 |
| 2022-09-09 | 9.99 | $10.37 | 295603 |
| 2022-09-08 | 9.95 | $10.14 | 263029 |
| 2022-09-07 | 9.92 | $10.13 | 345000 |
| 2022-09-06 | 9.89 | $9.66 | 341211 |
| 2022-09-02 | 9.87 | $9.64 | 298626 |
| 2022-09-01 | 9.86 | $9.62 | 214000 |
| 2022-08-31 | 9.82 | $9.53 | 277907 |
| 2022-08-30 | 9.80 | $9.70 | 249510 |
| 2022-08-29 | 9.77 | $10.06 | 144831 |
| 2022-08-26 | 9.73 | $10.01 | 185500 |
| 2022-08-25 | 9.68 | $10.11 | 235132 |
| 2022-08-24 | 9.64 | $10.02 | 257836 |
| 2022-08-23 | 9.59 | $10.02 | 281102 |
| 2022-08-22 | 9.54 | $10.13 | 274307 |
| 2022-08-19 | 9.48 | $10.11 | 279200 |
| 2022-08-18 | 9.41 | $10.13 | 229100 |
| 2022-08-17 | 9.35 | $10.03 | 156343 |
| 2022-08-16 | 9.31 | $10.17 | 354800 |
| 2022-08-15 | 9.26 | $10.09 | 275900 |
| 2022-08-12 | 9.20 | $10.09 | 408000 |
| 2022-08-11 | 9.15 | $9.68 | 534000 |
| 2022-08-10 | 9.11 | $9.53 | 546642 |
| 2022-08-09 | 9.07 | $9.44 | 408515 |
| 2022-08-08 | 9.03 | $9.37 | 280370 |
| 2022-08-05 | 9.00 | $9.26 | 353441 |
| 2022-08-04 | 8.97 | $8.99 | 160200 |
| 2022-08-03 | 8.96 | $9.10 | 235437 |
| 2022-08-02 | 8.92 | $9.05 | 143947 |
| 2022-08-01 | 8.90 | $9.22 | 333500 |
| 2022-07-29 | 8.85 | $9.13 | 185708 |
| 2022-07-28 | 8.80 | $9.19 | 216300 |
| 2022-07-27 | 8.75 | $9.10 | 248100 |
| 2022-07-26 | 8.71 | $8.94 | 244600 |
| 2022-07-25 | 8.69 | $8.97 | 147623 |
| 2022-07-22 | 8.66 | $8.76 | 197105 |
| 2022-07-21 | 8.64 | $8.97 | 214900 |
| 2022-07-20 | 8.61 | $9.06 | 174251 |
| 2022-07-19 | 8.57 | $9.17 | 169544 |
| 2022-07-18 | 8.52 | $8.96 | 179529 |
| 2022-07-15 | 8.47 | $9.09 | 254700 |
| 2022-07-14 | 8.42 | $8.88 | 201932 |
| 2022-07-13 | 8.39 | $8.76 | 163403 |
| 2022-07-12 | 8.36 | $8.66 | 198535 |
| 2022-07-11 | 8.35 | $8.64 | 172500 |
| 2022-07-08 | 8.34 | $8.69 | 147000 |
| 2022-07-07 | 8.33 | $8.77 | 176900 |
| 2022-07-06 | 8.34 | $8.41 | 213437 |
| 2022-07-05 | 8.36 | $8.54 | 284443 |
| 2022-07-01 | 8.38 | $8.23 | 165605 |
| 2022-06-30 | 8.42 | $8.16 | 185024 |
| 2022-06-29 | 8.46 | $8.22 | 188718 |
| 2022-06-28 | 8.50 | $8.29 | 199100 |
| 2022-06-27 | 8.53 | $8.52 | 138200 |
| 2022-06-24 | 8.55 | $8.49 | 690500 |
| 2022-06-23 | 8.56 | $8.35 | 197622 |
| 2022-06-22 | 8.57 | $8.30 | 182731 |
| 2022-06-21 | 8.58 | $8.34 | 240900 |
| 2022-06-17 | 8.58 | $8.01 | 549631 |
| 2022-06-16 | 8.59 | $8.03 | 284500 |
| 2022-06-15 | 8.60 | $8.17 | 283431 |
| 2022-06-14 | 8.62 | $8.17 | 242700 |
| 2022-06-13 | 8.63 | $8.23 | 340231 |
| 2022-06-10 | 8.63 | $8.37 | 312213 |
| 2022-06-09 | 8.60 | $8.45 | 472500 |
| 2022-06-08 | 8.56 | $8.61 | 281200 |
| 2022-06-07 | 8.51 | $8.87 | 430216 |
| 2022-06-06 | 8.46 | $8.90 | 368822 |
| 2022-06-03 | 8.41 | $8.92 | 249800 |
| 2022-06-02 | 8.36 | $9.07 | 368700 |
| 2022-06-01 | 8.31 | $8.81 | 322113 |
| 2022-05-31 | 8.35 | $9.03 | 597000 |
| 2022-05-27 | 8.38 | $9.00 | 309500 |
| 2022-05-26 | 8.39 | $8.91 | 349800 |
| 2022-05-25 | 8.41 | $8.75 | 402916 |
| 2022-05-24 | 8.43 | $8.52 | 315235 |
| 2022-05-23 | 8.46 | $8.46 | 299043 |
| 2022-05-20 | 8.52 | $8.38 | 381200 |
| 2022-05-19 | 8.57 | $8.19 | 415801 |
| 2022-05-18 | 8.64 | $8.18 | 537400 |
| 2022-05-17 | 8.71 | $8.61 | 264359 |
| 2022-05-16 | 8.76 | $8.29 | 333930 |
| 2022-05-13 | 8.82 | $8.22 | 329608 |
| 2022-05-12 | 8.88 | $7.90 | 436217 |
| 2022-05-11 | 8.96 | $7.61 | 617800 |
| 2022-05-10 | 9.03 | $7.61 | 554800 |
| 2022-05-09 | 9.11 | $7.74 | 501791 |
| 2022-05-06 | 9.18 | $7.96 | 554512 |
| 2022-05-05 | 9.24 | $7.94 | 703700 |
| 2022-05-04 | 9.29 | $8.12 | 1.2M |
| 2022-05-03 | 9.33 | $9.58 | 271500 |
| 2022-05-02 | 9.32 | $9.57 | 332715 |
| 2022-04-29 | 9.31 | $9.27 | 436400 |
| 2022-04-28 | 9.30 | $9.32 | 275600 |
| 2022-04-27 | 9.29 | $9.18 | 252207 |
| 2022-04-26 | 9.31 | $9.15 | 258800 |
| 2022-04-25 | 9.32 | $9.53 | 259400 |
| 2022-04-22 | 9.30 | $9.46 | 258900 |
| 2022-04-21 | 9.28 | $9.63 | 382323 |
| 2022-04-20 | 9.25 | $9.56 | 394042 |
| 2022-04-19 | 9.23 | $9.55 | 331407 |
| 2022-04-18 | 9.21 | $9.45 | 204332 |
| 2022-04-14 | 9.20 | $9.46 | 367435 |
| 2022-04-13 | 9.19 | $9.43 | 369538 |
| 2022-04-12 | 9.16 | $9.10 | 323100 |
| 2022-04-11 | 9.12 | $9.17 | 394139 |
| 2022-04-08 | 9.07 | $9.14 | 295341 |
| 2022-04-07 | 9.03 | $9.10 | 316400 |
| 2022-04-06 | 8.99 | $9.04 | 397400 |
| 2022-04-05 | 8.96 | $8.98 | 394819 |
| 2022-04-04 | 8.92 | $9.31 | 365233 |
| 2022-04-01 | 8.85 | $9.34 | 446500 |
| 2022-03-31 | 8.79 | $9.10 | 594736 |
| 2022-03-30 | 8.76 | $9.07 | 396474 |
| 2022-03-29 | 8.73 | $9.67 | 621842 |
| 2022-03-28 | 8.65 | $9.29 | 369637 |
| 2022-03-25 | 8.60 | $9.15 | 330700 |
| 2022-03-24 | 8.56 | $9.05 | 470300 |
| 2022-03-23 | 8.52 | $8.99 | 297544 |
| 2022-03-22 | 8.48 | $9.19 | 360718 |
| 2022-03-21 | 8.40 | $9.13 | 705800 |
| 2022-03-18 | 8.36 | $9.28 | 5.3M |
| 2022-03-17 | 8.30 | $9.22 | 851636 |
| 2022-03-16 | 8.26 | $8.82 | 1.2M |
| 2022-03-15 | 8.25 | $8.29 | 487200 |
| 2022-03-14 | 8.24 | $8.23 | 458300 |
| 2022-03-11 | 8.23 | $8.29 | 434600 |
| 2022-03-10 | 8.22 | $8.29 | 373900 |
| 2022-03-09 | 8.21 | $8.42 | 467027 |
| 2022-03-08 | 8.20 | $8.18 | 570243 |
| 2022-03-07 | 8.19 | $7.96 | 808318 |
| 2022-03-04 | 8.21 | $8.24 | 596800 |
| 2022-03-03 | 8.21 | $8.39 | 407900 |
| 2022-03-02 | 8.20 | $8.49 | 575030 |
| 2022-03-01 | 8.21 | $8.06 | 711400 |
| 2022-02-28 | 8.22 | $8.35 | 707200 |
| 2022-02-25 | 8.19 | $8.42 | 477800 |
| 2022-02-24 | 8.15 | $8.15 | 644033 |
| 2022-02-23 | 8.13 | $8.22 | 1.1M |
| 2022-02-22 | 8.12 | $7.58 | 1.1M |
| 2022-02-18 | 8.16 | $8.23 | 253955 |
| 2022-02-17 | 8.15 | $8.19 | 196931 |
| 2022-02-16 | 8.14 | $8.46 | 186904 |
| 2022-02-15 | 8.14 | $8.52 | 280125 |
| 2022-02-14 | 8.13 | $8.17 | 166158 |
| 2022-02-11 | 8.16 | $8.08 | 216800 |
| 2022-02-10 | 8.19 | $7.99 | 314600 |
| 2022-02-09 | 8.23 | $8.15 | 331306 |
| 2022-02-08 | 8.25 | $8.16 | 196510 |
| 2022-02-07 | 8.24 | $8.08 | 175200 |
| 2022-02-04 | 8.25 | $8.19 | 395900 |
| 2022-02-03 | 8.26 | $8.22 | 324711 |
| 2022-02-02 | 8.28 | $8.38 | 339348 |
| 2022-02-01 | 8.29 | $8.56 | 421200 |
| 2022-01-31 | 8.29 | $8.22 | 543419 |
| 2022-01-28 | 8.32 | $7.80 | 465100 |
| 2022-01-27 | 8.37 | $7.73 | 387900 |
| 2022-01-26 | 8.41 | $7.60 | 395421 |
| 2022-01-25 | 8.47 | $8.01 | 683700 |
| 2022-01-24 | 8.49 | $8.37 | 754800 |
| 2022-01-21 | 8.50 | $8.02 | 410100 |
| 2022-01-20 | 8.52 | $8.14 | 457900 |
| 2022-01-19 | 8.54 | $8.38 | 323341 |
| 2022-01-18 | 8.53 | $8.37 | 422800 |
| 2022-01-14 | 8.53 | $8.69 | 446500 |
| 2022-01-13 | 8.49 | $8.79 | 523730 |
| 2022-01-12 | 8.47 | $8.80 | 524027 |
| 2022-01-11 | 8.46 | $8.45 | 407332 |
| 2022-01-10 | 8.47 | $8.08 | 549735 |
| 2022-01-07 | 8.53 | $8.17 | 240034 |
| 2022-01-06 | 8.60 | $8.50 | 346500 |
| 2022-01-05 | 8.66 | $8.46 | 421500 |
| 2022-01-04 | 8.72 | $8.60 | 244900 |
| 2022-01-03 | 8.76 | $8.63 | 318733 |
| 2021-12-31 | 8.79 | $8.77 | 289900 |
| 2021-12-30 | 8.81 | $8.78 | 265200 |
| 2021-12-29 | 8.83 | $8.65 | 484700 |
| 2021-12-28 | 8.87 | $8.65 | 327431 |
| 2021-12-27 | 8.93 | $8.54 | 282600 |
| 2021-12-23 | 8.99 | $8.52 | 263033 |
| 2021-12-22 | 9.07 | $8.50 | 325224 |
| 2021-12-21 | 9.16 | $8.44 | 372700 |
| 2021-12-20 | 9.24 | $8.16 | 703200 |
| 2021-12-17 | 9.33 | $8.32 | 1.2M |
| 2021-12-16 | 9.41 | $8.06 | 1.0M |
| 2021-12-15 | 9.51 | $8.40 | 657107 |
| 2021-12-14 | 9.61 | $8.46 | 467339 |
| 2021-12-13 | 9.70 | $8.75 | 581027 |
| 2021-12-10 | 9.79 | $9.24 | 281103 |
| 2021-12-09 | 9.84 | $9.53 | 270833 |
| 2021-12-08 | 9.87 | $9.81 | 157400 |
| 2021-12-07 | 9.90 | $9.64 | 208200 |
| 2021-12-06 | 9.94 | $9.32 | 386400 |
| 2021-12-03 | 9.99 | $9.24 | 303200 |
| 2021-12-02 | 10.02 | $9.27 | 328000 |
| 2021-12-01 | 10.06 | $9.13 | 481300 |
| 2021-11-30 | 10.10 | $9.43 | 620312 |
| 2021-11-29 | 10.12 | $9.74 | 403430 |
| 2021-11-26 | 10.12 | $9.79 | 349501 |
| 2021-11-24 | 10.11 | $10.26 | 282633 |
| 2021-11-23 | 10.07 | $10.22 | 383740 |
| 2021-11-22 | 10.04 | $10.11 | 376427 |
| 2021-11-19 | 10.03 | $9.78 | 450900 |
| 2021-11-18 | 10.03 | $10.04 | 364226 |
| 2021-11-17 | 10.02 | $10.03 | 274500 |
| 2021-11-16 | 10.00 | $10.31 | 431225 |
| 2021-11-15 | 9.97 | $10.26 | 762000 |
| 2021-11-12 | 9.95 | $10.55 | 346100 |
| 2021-11-11 | 9.91 | $10.38 | 352139 |
| 2021-11-10 | 9.88 | $10.18 | 552400 |
| 2021-11-09 | 9.85 | $10.40 | 325016 |
| 2021-11-08 | 9.83 | $10.43 | 234732 |
| 2021-11-05 | 9.81 | $10.24 | 360114 |
| 2021-11-04 | 9.81 | $9.89 | 248907 |
| 2021-11-03 | 9.82 | $9.99 | 409532 |
| 2021-11-02 | 9.83 | $9.95 | 204400 |
| 2021-11-01 | 9.85 | $9.93 | 410100 |
| 2021-10-29 | 9.85 | $9.59 | 310942 |
| 2021-10-28 | 9.89 | $9.60 | 204807 |
| 2021-10-27 | 9.92 | $9.55 | 229400 |
| 2021-10-26 | 9.95 | $9.68 | 300100 |
| 2021-10-25 | 9.97 | $9.87 | 421904 |
| 2021-10-22 | 10.00 | $9.81 | 228327 |
| 2021-10-21 | 9.99 | $9.71 | 216325 |
| 2021-10-20 | 9.99 | $9.74 | 117500 |
| 2021-10-19 | 9.99 | $9.67 | 169600 |
| 2021-10-18 | 9.98 | $9.76 | 187933 |
| 2021-10-15 | 9.98 | $9.82 | 356000 |
| 2021-10-14 | 9.99 | $9.73 | 279339 |
| 2021-10-13 | 10.01 | $9.63 | 233700 |
| 2021-10-12 | 10.04 | $9.92 | 248000 |
| 2021-10-11 | 10.05 | $10.15 | 241300 |
| 2021-10-08 | 10.05 | $10.11 | 157449 |
| 2021-10-07 | 10.04 | $10.20 | 283500 |
| 2021-10-06 | 10.02 | $10.15 | 335734 |
| 2021-10-05 | 10.03 | $10.31 | 426204 |
| 2021-10-04 | 10.04 | $10.06 | 337722 |
| 2021-10-01 | 10.08 | $10.36 | 546322 |
| 2021-09-30 | 10.10 | $10.10 | 356402 |
| 2021-09-29 | 10.11 | $10.30 | 299700 |
| 2021-09-28 | 10.11 | $10.06 | 425200 |
| 2021-09-27 | 10.12 | $10.32 | 401100 |
| 2021-09-24 | 10.09 | $9.75 | 206500 |
| 2021-09-23 | 10.07 | $9.71 | 342700 |
| 2021-09-22 | 10.06 | $9.67 | 644800 |
| 2021-09-21 | 10.04 | $9.57 | 343700 |
| 2021-09-20 | 10.02 | $9.67 | 769900 |
| 2021-09-17 | 9.94 | $10.03 | 12.6M |
| 2021-09-16 | 9.85 | $10.16 | 716116 |
| 2021-09-15 | 9.76 | $10.12 | 908000 |
| 2021-09-14 | 9.66 | $10.12 | 816800 |
| 2021-09-13 | 9.57 | $10.15 | 901200 |
| 2021-09-10 | 9.48 | $10.00 | 1.3M |
| 2021-09-09 | 9.40 | $9.85 | 2.0M |
| 2021-09-08 | 9.31 | $10.29 | 695500 |
| 2021-09-07 | 9.19 | $10.60 | 1.0M |
| 2021-09-03 | 9.04 | $10.75 | 1.0M |
| 2021-09-02 | 8.88 | $10.70 | 833600 |
| 2021-09-01 | 8.73 | $10.41 | 887126 |
| 2021-08-31 | 8.59 | $10.34 | 1.2M |
| 2021-08-30 | 8.48 | $10.17 | 976200 |
| 2021-08-27 | 8.37 | $9.76 | 550536 |
| 2021-08-26 | 8.30 | $9.41 | 450007 |
| 2021-08-25 | 8.25 | $9.47 | 477510 |
| 2021-08-24 | 8.19 | $9.24 | 794601 |
| 2021-08-23 | 8.14 | $9.08 | 743686 |
| 2021-08-20 | 8.09 | $8.23 | 175900 |
| 2021-08-19 | 8.10 | $8.16 | 134431 |
| 2021-08-18 | 8.10 | $8.27 | 239736 |
| 2021-08-17 | 8.11 | $8.26 | 353000 |
| 2021-08-16 | 8.11 | $8.30 | 170538 |
| 2021-08-13 | 8.10 | $8.30 | 173000 |
| 2021-08-12 | 8.10 | $8.38 | 290100 |
| 2021-08-11 | 8.09 | $8.00 | 182000 |
| 2021-08-10 | 8.11 | $7.96 | 254600 |
| 2021-08-09 | 8.13 | $7.61 | 258400 |
| 2021-08-06 | 8.18 | $7.60 | 184235 |
| 2021-08-05 | 8.23 | $7.56 | 332400 |
| 2021-08-04 | 8.26 | $7.73 | 178800 |
| 2021-08-03 | 8.29 | $8.01 | 160200 |
| 2021-08-02 | 8.32 | $8.12 | 145315 |
| 2021-07-30 | 8.36 | $8.30 | 164800 |
| 2021-07-29 | 8.40 | $8.37 | 118600 |
| 2021-07-28 | 8.44 | $8.26 | 123933 |
| 2021-07-27 | 8.48 | $8.20 | 160600 |
| 2021-07-26 | 8.53 | $8.27 | 138800 |
| 2021-07-23 | 8.58 | $8.26 | 131242 |
| 2021-07-22 | 8.64 | $8.18 | 197500 |
| 2021-07-21 | 8.71 | $8.43 | 169900 |
| 2021-07-20 | 8.76 | $8.36 | 207848 |
| 2021-07-19 | 8.81 | $8.12 | 207300 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
7.86
2026-07-15
Close Price
$7.70
Vol: 558700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.09
Average
7.21
Maximum
10.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 7.86 | $7.70 | 558700 |
| 2026-07-14 | 7.87 | $7.65 | 845200 |
| 2026-07-13 | 7.90 | $8.10 | 541400 |
| 2026-07-10 | 7.88 | $8.07 | 359700 |
| 2026-07-09 | 7.86 | $7.97 | 721200 |
| 2026-07-08 | 7.84 | $8.09 | 605145 |
| 2026-07-07 | 7.82 | $7.85 | 586943 |
| 2026-07-06 | 7.81 | $7.95 | 567105 |
| 2026-07-02 | 7.80 | $8.04 | 644027 |
| 2026-07-01 | 7.77 | $8.16 | 744898 |
| 2026-06-30 | 7.73 | $8.03 | 932700 |
| 2026-06-29 | 7.70 | $7.97 | 1.0M |
| 2026-06-26 | 7.67 | $7.71 | 3.3M |
| 2026-06-25 | 7.67 | $7.43 | 576557 |
| 2026-06-24 | 7.70 | $7.70 | 895806 |
| 2026-06-23 | 7.69 | $7.71 | 759847 |
| 2026-06-22 | 7.69 | $7.46 | 815000 |
| 2026-06-18 | 7.72 | $7.49 | 2.8M |
| 2026-06-17 | 7.74 | $7.72 | 700500 |
| 2026-06-16 | 7.74 | $7.97 | 858771 |
| 2026-06-15 | 7.72 | $8.20 | 1.0M |
| 2026-06-12 | 7.67 | $8.63 | 664200 |
| 2026-06-11 | 7.57 | $8.64 | 1.4M |
| 2026-06-10 | 7.46 | $8.07 | 1.2M |
| 2026-06-09 | 7.39 | $7.63 | 575571 |
| 2026-06-08 | 7.37 | $7.61 | 470845 |
| 2026-06-05 | 7.34 | $7.49 | 518634 |
| 2026-06-04 | 7.32 | $7.76 | 443385 |
| 2026-06-03 | 7.28 | $7.50 | 647048 |
| 2026-06-02 | 7.26 | $7.41 | 814900 |
| 2026-06-01 | 7.24 | $7.78 | 778300 |
| 2026-05-29 | 7.18 | $7.76 | 790683 |
| 2026-05-28 | 7.12 | $7.83 | 1.2M |
| 2026-05-27 | 7.05 | $7.74 | 1.1M |
| 2026-05-26 | 6.97 | $7.50 | 985101 |
| 2026-05-22 | 6.92 | $7.63 | 1.2M |
| 2026-05-21 | 6.84 | $7.51 | 1.0M |
| 2026-05-20 | 6.77 | $7.27 | 646000 |
| 2026-05-19 | 6.72 | $7.15 | 693749 |
| 2026-05-18 | 6.68 | $7.04 | 629530 |
| 2026-05-15 | 6.64 | $6.99 | 775900 |
| 2026-05-14 | 6.60 | $7.13 | 1.0M |
| 2026-05-13 | 6.55 | $6.94 | 902058 |
| 2026-05-12 | 6.50 | $6.78 | 701534 |
| 2026-05-11 | 6.47 | $6.79 | 947400 |
| 2026-05-08 | 6.44 | $6.87 | 1.5M |
| 2026-05-07 | 6.40 | $6.71 | 1.3M |
| 2026-05-06 | 6.36 | $6.52 | 777917 |
| 2026-05-05 | 6.35 | $6.57 | 950402 |
| 2026-05-04 | 6.32 | $6.62 | 1.1M |
| 2026-05-01 | 6.29 | $6.75 | 722440 |
| 2026-04-30 | 6.24 | $6.60 | 675320 |
| 2026-04-29 | 6.21 | $6.29 | 717800 |
| 2026-04-28 | 6.20 | $6.57 | 674425 |
| 2026-04-27 | 6.16 | $6.49 | 1.4M |
| 2026-04-24 | 6.12 | $6.72 | 704212 |
| 2026-04-23 | 6.06 | $6.54 | 607200 |
| 2026-04-22 | 6.01 | $6.50 | 599830 |
| 2026-04-21 | 5.96 | $6.57 | 817843 |
| 2026-04-20 | 5.89 | $6.98 | 1.7M |
| 2026-04-17 | 5.78 | $6.73 | 845321 |
| 2026-04-16 | 5.68 | $6.30 | 937900 |
| 2026-04-15 | 5.61 | $6.11 | 935500 |
| 2026-04-14 | 5.56 | $5.68 | 1.9M |
| 2026-04-13 | 5.55 | $5.57 | 1.7M |
| 2026-04-10 | 5.55 | $5.44 | 486100 |
| 2026-04-09 | 5.56 | $5.58 | 653427 |
| 2026-04-08 | 5.56 | $5.49 | 899209 |
| 2026-04-07 | 5.56 | $5.60 | 1.5M |
| 2026-04-06 | 5.56 | $5.61 | 681636 |
| 2026-04-02 | 5.56 | $5.65 | 501600 |
| 2026-04-01 | 5.55 | $5.72 | 1.3M |
| 2026-03-31 | 5.53 | $5.56 | 1.2M |
| 2026-03-30 | 5.52 | $5.48 | 1.3M |
| 2026-03-27 | 5.53 | $5.46 | 755200 |
| 2026-03-26 | 5.54 | $5.51 | 995234 |
| 2026-03-25 | 5.54 | $5.52 | 879118 |
| 2026-03-24 | 5.54 | $5.59 | 2.1M |
| 2026-03-23 | 5.54 | $5.35 | 2.1M |
| 2026-03-20 | 5.55 | $5.01 | 2.7M |
| 2026-03-19 | 5.61 | $5.19 | 1.5M |
| 2026-03-18 | 5.66 | $4.99 | 577834 |
| 2026-03-17 | 5.73 | $5.06 | 527700 |
| 2026-03-16 | 5.80 | $5.04 | 749139 |
| 2026-03-13 | 5.88 | $5.26 | 350604 |
| 2026-03-12 | 5.94 | $5.29 | 315619 |
| 2026-03-11 | 6.01 | $5.55 | 332147 |
| 2026-03-10 | 6.06 | $5.68 | 335000 |
| 2026-03-09 | 6.10 | $5.89 | 504400 |
| 2026-03-06 | 6.12 | $6.04 | 595100 |
| 2026-03-05 | 6.13 | $6.27 | 580713 |
| 2026-03-04 | 6.11 | $6.40 | 958629 |
| 2026-03-03 | 6.08 | $6.34 | 1.2M |
| 2026-03-02 | 6.06 | $6.30 | 1.3M |
| 2026-02-27 | 6.03 | $6.43 | 751400 |
| 2026-02-26 | 5.99 | $6.19 | 804700 |
| 2026-02-25 | 5.97 | $5.92 | 248225 |
| 2026-02-24 | 5.97 | $6.06 | 346434 |
| 2026-02-23 | 5.96 | $6.03 | 687200 |
| 2026-02-20 | 5.96 | $6.07 | 457446 |
| 2026-02-19 | 5.94 | $6.20 | 415619 |
| 2026-02-18 | 5.92 | $6.20 | 472511 |
| 2026-02-17 | 5.89 | $6.13 | 610036 |
| 2026-02-13 | 5.86 | $6.33 | 247700 |
| 2026-02-12 | 5.81 | $6.14 | 555732 |
| 2026-02-11 | 5.78 | $6.30 | 601700 |
| 2026-02-10 | 5.72 | $6.42 | 393100 |
| 2026-02-09 | 5.65 | $6.44 | 387916 |
| 2026-02-06 | 5.57 | $6.64 | 440924 |
| 2026-02-05 | 5.45 | $6.57 | 504709 |
| 2026-02-04 | 5.33 | $6.66 | 819821 |
| 2026-02-03 | 5.19 | $6.26 | 895253 |
| 2026-02-02 | 5.08 | $5.60 | 609400 |
| 2026-01-30 | 5.03 | $5.31 | 321400 |
| 2026-01-29 | 5.00 | $5.22 | 286500 |
| 2026-01-28 | 4.97 | $5.14 | 316500 |
| 2026-01-27 | 4.96 | $5.23 | 262612 |
| 2026-01-26 | 4.93 | $5.19 | 559205 |
| 2026-01-23 | 4.90 | $5.13 | 299700 |
| 2026-01-22 | 4.88 | $5.17 | 766900 |
| 2026-01-21 | 4.85 | $5.24 | 684700 |
| 2026-01-20 | 4.81 | $5.01 | 427626 |
| 2026-01-16 | 4.78 | $5.02 | 644146 |
| 2026-01-15 | 4.76 | $5.11 | 787627 |
| 2026-01-14 | 4.72 | $5.03 | 510500 |
| 2026-01-13 | 4.69 | $4.95 | 269100 |
| 2026-01-12 | 4.66 | $4.89 | 370918 |
| 2026-01-09 | 4.64 | $4.70 | 260500 |
| 2026-01-08 | 4.63 | $4.64 | 318100 |
| 2026-01-07 | 4.63 | $4.44 | 380600 |
| 2026-01-06 | 4.65 | $4.43 | 278420 |
| 2026-01-05 | 4.67 | $4.38 | 339830 |
| 2026-01-02 | 4.70 | $4.47 | 267112 |
| 2025-12-31 | 4.73 | $4.54 | 2.3M |
| 2025-12-30 | 4.75 | $4.57 | 214600 |
| 2025-12-29 | 4.77 | $4.63 | 215600 |
| 2025-12-26 | 4.78 | $4.64 | 169000 |
| 2025-12-24 | 4.80 | $4.67 | 122024 |
| 2025-12-23 | 4.81 | $4.63 | 339000 |
| 2025-12-22 | 4.83 | $4.65 | 455252 |
| 2025-12-19 | 4.85 | $4.93 | 1.5M |
| 2025-12-18 | 4.84 | $5.04 | 573122 |
| 2025-12-17 | 4.82 | $5.04 | 545400 |
| 2025-12-16 | 4.80 | $5.05 | 550600 |
| 2025-12-15 | 4.77 | $5.01 | 427900 |
| 2025-12-12 | 4.74 | $5.08 | 388299 |
| 2025-12-11 | 4.71 | $5.03 | 571400 |
| 2025-12-10 | 4.67 | $5.02 | 657809 |
| 2025-12-09 | 4.64 | $4.92 | 276113 |
| 2025-12-08 | 4.61 | $4.85 | 230800 |
| 2025-12-05 | 4.58 | $4.89 | 191312 |
| 2025-12-04 | 4.55 | $4.87 | 229431 |
| 2025-12-03 | 4.52 | $4.86 | 235100 |
| 2025-12-02 | 4.48 | $4.76 | 251900 |
| 2025-12-01 | 4.45 | $4.73 | 273326 |
| 2025-11-28 | 4.42 | $4.76 | 156915 |
| 2025-11-26 | 4.39 | $4.76 | 477700 |
| 2025-11-25 | 4.35 | $4.66 | 487943 |
| 2025-11-24 | 4.31 | $4.37 | 1.9M |
| 2025-11-21 | 4.31 | $4.45 | 556140 |
| 2025-11-20 | 4.29 | $4.15 | 383543 |
| 2025-11-19 | 4.31 | $4.12 | 304219 |
| 2025-11-18 | 4.33 | $4.22 | 322930 |
| 2025-11-17 | 4.34 | $4.18 | 442745 |
| 2025-11-14 | 4.36 | $4.37 | 343200 |
| 2025-11-13 | 4.35 | $4.38 | 422100 |
| 2025-11-12 | 4.35 | $4.34 | 504302 |
| 2025-11-11 | 4.35 | $4.47 | 370844 |
| 2025-11-10 | 4.34 | $4.40 | 751043 |
| 2025-11-07 | 4.33 | $4.30 | 1.1M |
| 2025-11-06 | 4.34 | $4.00 | 789300 |
| 2025-11-05 | 4.37 | $4.55 | 425017 |
| 2025-11-04 | 4.35 | $4.42 | 249622 |
| 2025-11-03 | 4.35 | $4.50 | 326100 |
| 2025-10-31 | 4.33 | $4.41 | 321621 |
| 2025-10-30 | 4.32 | $4.28 | 415300 |
| 2025-10-29 | 4.33 | $4.39 | 424300 |
| 2025-10-28 | 4.32 | $4.40 | 407936 |
| 2025-10-27 | 4.31 | $4.40 | 402500 |
| 2025-10-24 | 4.30 | $4.48 | 240400 |
| 2025-10-23 | 4.28 | $4.51 | 289138 |
| 2025-10-22 | 4.26 | $4.26 | 367316 |
| 2025-10-21 | 4.26 | $4.23 | 236740 |
| 2025-10-20 | 4.26 | $4.22 | 323400 |
| 2025-10-17 | 4.27 | $4.02 | 311411 |
| 2025-10-16 | 4.29 | $3.99 | 341406 |
| 2025-10-15 | 4.32 | $3.99 | 386200 |
| 2025-10-14 | 4.36 | $4.03 | 404800 |
| 2025-10-13 | 4.39 | $3.89 | 433400 |
| 2025-10-10 | 4.45 | $3.87 | 777700 |
| 2025-10-09 | 4.51 | $3.82 | 1.3M |
| 2025-10-08 | 4.58 | $4.02 | 509516 |
| 2025-10-07 | 4.64 | $4.12 | 517000 |
| 2025-10-06 | 4.69 | $4.34 | 316249 |
| 2025-10-03 | 4.73 | $4.49 | 247325 |
| 2025-10-02 | 4.76 | $4.48 | 288745 |
| 2025-10-01 | 4.79 | $4.56 | 274515 |
| 2025-09-30 | 4.81 | $4.57 | 284306 |
| 2025-09-29 | 4.84 | $4.54 | 309800 |
| 2025-09-26 | 4.87 | $4.59 | 264346 |
| 2025-09-25 | 4.90 | $4.62 | 305300 |
| 2025-09-24 | 4.92 | $4.81 | 377903 |
| 2025-09-23 | 4.94 | $4.85 | 629141 |
| 2025-09-22 | 4.95 | $4.71 | 899933 |
| 2025-09-19 | 4.97 | $4.83 | 1.5M |
| 2025-09-18 | 4.99 | $5.02 | 349200 |
| 2025-09-17 | 4.98 | $4.99 | 549728 |
| 2025-09-16 | 4.98 | $5.08 | 507623 |
| 2025-09-15 | 4.97 | $5.09 | 633403 |
| 2025-09-12 | 4.96 | $5.03 | 452400 |
| 2025-09-11 | 4.95 | $5.19 | 480000 |
| 2025-09-10 | 4.92 | $4.99 | 528600 |
| 2025-09-09 | 4.92 | $5.00 | 679000 |
| 2025-09-08 | 4.91 | $5.05 | 515102 |
| 2025-09-05 | 4.89 | $4.96 | 506800 |
| 2025-09-04 | 4.89 | $4.88 | 303700 |
| 2025-09-03 | 4.89 | $4.86 | 332426 |
| 2025-09-02 | 4.89 | $5.05 | 850638 |
| 2025-08-29 | 4.87 | $5.00 | 398700 |
| 2025-08-28 | 4.86 | $4.98 | 333600 |
| 2025-08-27 | 4.85 | $5.05 | 367800 |
| 2025-08-26 | 4.83 | $5.02 | 593500 |
| 2025-08-25 | 4.81 | $4.97 | 444608 |
| 2025-08-22 | 4.79 | $5.19 | 747629 |
| 2025-08-21 | 4.75 | $5.02 | 474457 |
| 2025-08-20 | 4.72 | $5.02 | 442600 |
| 2025-08-19 | 4.69 | $4.94 | 632148 |
| 2025-08-18 | 4.66 | $5.00 | 414523 |
| 2025-08-15 | 4.62 | $4.85 | 865100 |
| 2025-08-14 | 4.60 | $4.98 | 448200 |
| 2025-08-13 | 4.56 | $5.16 | 1.0M |
| 2025-08-12 | 4.50 | $5.01 | 483945 |
| 2025-08-11 | 4.44 | $4.92 | 369100 |
| 2025-08-08 | 4.39 | $4.87 | 501700 |
| 2025-08-07 | 4.34 | $4.70 | 874815 |
| 2025-08-06 | 4.30 | $4.14 | 363700 |
| 2025-08-05 | 4.32 | $4.06 | 343902 |
| 2025-08-04 | 4.35 | $3.91 | 300288 |
| 2025-08-01 | 4.40 | $3.99 | 487247 |
| 2025-07-31 | 4.44 | $4.17 | 318914 |
| 2025-07-30 | 4.47 | $4.19 | 332600 |
| 2025-07-29 | 4.50 | $4.46 | 281600 |
| 2025-07-28 | 4.50 | $4.54 | 210520 |
| 2025-07-25 | 4.50 | $4.66 | 195900 |
| 2025-07-24 | 4.48 | $4.58 | 176210 |
| 2025-07-23 | 4.47 | $4.61 | 310152 |
| 2025-07-22 | 4.45 | $4.52 | 295300 |
| 2025-07-21 | 4.45 | $4.34 | 319500 |
| 2025-07-18 | 4.46 | $4.28 | 350300 |
| 2025-07-17 | 4.48 | $4.31 | 312500 |
| 2025-07-16 | 4.49 | $4.31 | 311206 |
| 2025-07-15 | 4.51 | $4.36 | 383100 |
| 2025-07-14 | 4.53 | $4.59 | 314300 |
| 2025-07-11 | 4.52 | $4.54 | 331722 |
| 2025-07-10 | 4.52 | $4.63 | 295547 |
| 2025-07-09 | 4.51 | $4.65 | 341300 |
| 2025-07-08 | 4.49 | $4.54 | 333616 |
| 2025-07-07 | 4.49 | $4.53 | 359700 |
| 2025-07-03 | 4.48 | $4.64 | 292900 |
| 2025-07-02 | 4.47 | $4.62 | 594400 |
| 2025-07-01 | 4.45 | $4.61 | 616871 |
| 2025-06-30 | 4.43 | $4.23 | 736400 |
| 2025-06-27 | 4.46 | $4.36 | 839500 |
| 2025-06-26 | 4.47 | $4.40 | 528400 |
| 2025-06-25 | 4.47 | $4.46 | 404940 |
| 2025-06-24 | 4.48 | $4.79 | 639300 |
| 2025-06-23 | 4.44 | $4.50 | 774448 |
| 2025-06-20 | 4.44 | $4.41 | 2.6M |
| 2025-06-18 | 4.44 | $4.20 | 691200 |
| 2025-06-17 | 4.46 | $4.31 | 431600 |
| 2025-06-16 | 4.48 | $4.36 | 522900 |
| 2025-06-13 | 4.49 | $4.21 | 706384 |
| 2025-06-12 | 4.52 | $4.48 | 369000 |
| 2025-06-11 | 4.53 | $4.63 | 355800 |
| 2025-06-10 | 4.52 | $4.65 | 358313 |
| 2025-06-09 | 4.50 | $4.58 | 402543 |
| 2025-06-06 | 4.49 | $4.36 | 348900 |
| 2025-06-05 | 4.51 | $4.39 | 495000 |
| 2025-06-04 | 4.52 | $4.28 | 375100 |
| 2025-06-03 | 4.54 | $4.40 | 623319 |
| 2025-06-02 | 4.56 | $4.13 | 460527 |
| 2025-05-30 | 4.61 | $4.28 | 543827 |
| 2025-05-29 | 4.64 | $4.48 | 340006 |
| 2025-05-28 | 4.66 | $4.53 | 362600 |
| 2025-05-27 | 4.67 | $4.66 | 467700 |
| 2025-05-23 | 4.67 | $4.50 | 457316 |
| 2025-05-22 | 4.69 | $4.69 | 317500 |
| 2025-05-21 | 4.69 | $4.73 | 548438 |
| 2025-05-20 | 4.68 | $5.01 | 420828 |
| 2025-05-19 | 4.65 | $4.97 | 416200 |
| 2025-05-16 | 4.62 | $5.20 | 1.0M |
| 2025-05-15 | 4.55 | $5.29 | 653800 |
| 2025-05-14 | 4.48 | $5.25 | 719500 |
| 2025-05-13 | 4.40 | $5.26 | 577531 |
| 2025-05-12 | 4.30 | $5.18 | 920037 |
| 2025-05-09 | 4.21 | $4.77 | 937500 |
| 2025-05-08 | 4.15 | $4.45 | 985300 |
| 2025-05-07 | 4.12 | $4.11 | 462930 |
| 2025-05-06 | 4.12 | $4.11 | 352900 |
| 2025-05-05 | 4.12 | $4.13 | 381400 |
| 2025-05-02 | 4.12 | $4.19 | 375100 |
| 2025-05-01 | 4.12 | $4.03 | 413600 |
| 2025-04-30 | 4.13 | $4.03 | 564422 |
| 2025-04-29 | 4.14 | $4.08 | 382475 |
| 2025-04-28 | 4.14 | $4.15 | 325124 |
| 2025-04-25 | 4.14 | $4.18 | 564444 |
| 2025-04-24 | 4.14 | $4.23 | 456238 |
| 2025-04-23 | 4.13 | $4.22 | 498918 |
| 2025-04-22 | 4.12 | $4.25 | 432970 |
| 2025-04-21 | 4.10 | $4.22 | 348808 |
| 2025-04-17 | 4.09 | $4.10 | 508500 |
| 2025-04-16 | 4.09 | $3.98 | 501000 |
| 2025-04-15 | 4.10 | $3.98 | 463300 |
| 2025-04-14 | 4.11 | $4.12 | 532415 |
| 2025-04-11 | 4.11 | $4.17 | 786100 |
| 2025-04-10 | 4.11 | $3.96 | 522722 |
| 2025-04-09 | 4.12 | $4.03 | 990663 |
| 2025-04-08 | 4.13 | $3.65 | 852400 |
| 2025-04-07 | 4.18 | $3.76 | 967300 |
| 2025-04-04 | 4.23 | $3.80 | 836000 |
| 2025-04-03 | 4.27 | $3.80 | 760730 |
| 2025-04-02 | 4.32 | $4.16 | 391100 |
| 2025-04-01 | 4.34 | $4.03 | 576000 |
| 2025-03-31 | 4.37 | $3.95 | 575606 |
| 2025-03-28 | 4.42 | $4.06 | 635810 |
| 2025-03-27 | 4.46 | $4.08 | 633500 |
| 2025-03-26 | 4.50 | $4.13 | 1.0M |
| 2025-03-25 | 4.53 | $4.17 | 551600 |
| 2025-03-24 | 4.57 | $4.17 | 591835 |
| 2025-03-21 | 4.62 | $4.13 | 1.4M |
| 2025-03-20 | 4.67 | $4.07 | 495904 |
| 2025-03-19 | 4.73 | $4.09 | 800249 |
| 2025-03-18 | 4.80 | $3.83 | 856648 |
| 2025-03-17 | 4.90 | $3.98 | 792210 |
| 2025-03-14 | 4.99 | $3.90 | 706526 |
| 2025-03-13 | 5.11 | $3.83 | 572744 |
| 2025-03-12 | 5.24 | $3.86 | 829539 |
| 2025-03-11 | 5.39 | $3.84 | 1.0M |
| 2025-03-10 | 5.55 | $3.99 | 1.2M |
| 2025-03-07 | 5.72 | $4.12 | 807000 |
| 2025-03-06 | 5.89 | $4.03 | 1.2M |
| 2025-03-05 | 6.08 | $4.25 | 1.4M |
| 2025-03-04 | 6.27 | $4.08 | 1.5M |
| 2025-03-03 | 6.51 | $4.16 | 1.7M |
| 2025-02-28 | 6.75 | $4.51 | 1.7M |
| 2025-02-27 | 6.99 | $4.52 | 5.8M |
| 2025-02-26 | 7.25 | $7.26 | 587029 |
| 2025-02-25 | 7.25 | $7.15 | 717700 |
| 2025-02-24 | 7.26 | $7.55 | 824500 |
| 2025-02-21 | 7.23 | $7.55 | 908128 |
| 2025-02-20 | 7.19 | $7.75 | 725989 |
| 2025-02-19 | 7.13 | $7.82 | 549310 |
| 2025-02-18 | 7.06 | $7.60 | 741718 |
| 2025-02-14 | 7.01 | $7.71 | 947800 |
| 2025-02-13 | 6.93 | $7.46 | 1.0M |
| 2025-02-12 | 6.88 | $7.17 | 628300 |
| 2025-02-11 | 6.85 | $6.95 | 589900 |
| 2025-02-10 | 6.83 | $6.65 | 181715 |
| 2025-02-07 | 6.85 | $6.61 | 232000 |
| 2025-02-06 | 6.88 | $6.89 | 338600 |
| 2025-02-05 | 6.88 | $6.92 | 264838 |
| 2025-02-04 | 6.87 | $7.01 | 365600 |
| 2025-02-03 | 6.86 | $6.99 | 493832 |
| 2025-01-31 | 6.85 | $7.07 | 446100 |
| 2025-01-30 | 6.82 | $7.19 | 433846 |
| 2025-01-29 | 6.78 | $7.13 | 311200 |
| 2025-01-28 | 6.75 | $7.08 | 405100 |
| 2025-01-27 | 6.71 | $7.19 | 476331 |
| 2025-01-24 | 6.66 | $7.03 | 407108 |
| 2025-01-23 | 6.62 | $6.98 | 727716 |
| 2025-01-22 | 6.58 | $6.62 | 219945 |
| 2025-01-21 | 6.58 | $6.56 | 160900 |
| 2025-01-17 | 6.58 | $6.52 | 188600 |
| 2025-01-16 | 6.59 | $6.53 | 240100 |
| 2025-01-15 | 6.60 | $6.58 | 184700 |
| 2025-01-14 | 6.60 | $6.54 | 260500 |
| 2025-01-13 | 6.60 | $6.31 | 210535 |
| 2025-01-10 | 6.63 | $6.31 | 270221 |
| 2025-01-08 | 6.67 | $6.46 | 216100 |
| 2025-01-07 | 6.69 | $6.35 | 276830 |
| 2025-01-06 | 6.73 | $6.47 | 288100 |
| 2025-01-03 | 6.75 | $6.38 | 187600 |
| 2025-01-02 | 6.79 | $6.41 | 219800 |
| 2024-12-31 | 6.83 | $6.59 | 203300 |
| 2024-12-30 | 6.86 | $6.68 | 328500 |
| 2024-12-27 | 6.88 | $6.53 | 253900 |
| 2024-12-26 | 6.92 | $6.62 | 171930 |
| 2024-12-24 | 6.95 | $6.57 | 141700 |
| 2024-12-23 | 6.99 | $6.53 | 284600 |
| 2024-12-20 | 7.03 | $6.77 | 866800 |
| 2024-12-19 | 7.06 | $6.83 | 406824 |
| 2024-12-18 | 7.09 | $6.74 | 453600 |
| 2024-12-17 | 7.12 | $7.33 | 328118 |
| 2024-12-16 | 7.10 | $7.32 | 320600 |
| 2024-12-13 | 7.08 | $7.28 | 241500 |
| 2024-12-12 | 7.06 | $7.25 | 308640 |
| 2024-12-11 | 7.04 | $7.31 | 381900 |
| 2024-12-10 | 7.01 | $7.25 | 279633 |
| 2024-12-09 | 6.98 | $7.25 | 266716 |
| 2024-12-06 | 6.95 | $6.98 | 294318 |
| 2024-12-05 | 6.95 | $7.00 | 333522 |
| 2024-12-04 | 6.94 | $7.05 | 282400 |
| 2024-12-03 | 6.93 | $7.07 | 222700 |
| 2024-12-02 | 6.92 | $7.14 | 326814 |
| 2024-11-29 | 6.90 | $7.16 | 203300 |
| 2024-11-27 | 6.87 | $7.21 | 262732 |
| 2024-11-26 | 6.83 | $7.20 | 365900 |
| 2024-11-25 | 6.79 | $7.23 | 747045 |
| 2024-11-22 | 6.75 | $7.01 | 344900 |
| 2024-11-21 | 6.72 | $6.83 | 213900 |
| 2024-11-20 | 6.71 | $6.62 | 210900 |
| 2024-11-19 | 6.72 | $6.55 | 187400 |
| 2024-11-18 | 6.73 | $6.52 | 182046 |
| 2024-11-15 | 6.76 | $6.56 | 249700 |
| 2024-11-14 | 6.78 | $6.50 | 274362 |
| 2024-11-13 | 6.81 | $6.74 | 194615 |
| 2024-11-12 | 6.81 | $6.80 | 257500 |
| 2024-11-11 | 6.81 | $6.89 | 358300 |
| 2024-11-08 | 6.81 | $6.61 | 337900 |
| 2024-11-07 | 6.83 | $6.84 | 336600 |
| 2024-11-06 | 6.83 | $7.04 | 616522 |
| 2024-11-05 | 6.80 | $6.79 | 223100 |
| 2024-11-04 | 6.81 | $6.58 | 240600 |
| 2024-11-01 | 6.83 | $6.66 | 323707 |
| 2024-10-31 | 6.85 | $6.65 | 265200 |
| 2024-10-30 | 6.87 | $6.86 | 270137 |
| 2024-10-29 | 6.87 | $6.91 | 388000 |
| 2024-10-28 | 6.86 | $7.06 | 325300 |
| 2024-10-25 | 6.84 | $6.85 | 127600 |
| 2024-10-24 | 6.84 | $6.81 | 117215 |
| 2024-10-23 | 6.85 | $6.80 | 171900 |
| 2024-10-22 | 6.85 | $6.89 | 190400 |
| 2024-10-21 | 6.85 | $6.80 | 199800 |
| 2024-10-18 | 6.85 | $6.87 | 210600 |
| 2024-10-17 | 6.85 | $6.85 | 114315 |
| 2024-10-16 | 6.85 | $6.90 | 201542 |
| 2024-10-15 | 6.84 | $6.76 | 202500 |
| 2024-10-14 | 6.85 | $6.97 | 204100 |
| 2024-10-11 | 6.84 | $7.13 | 408946 |
| 2024-10-10 | 6.81 | $6.86 | 191500 |
| 2024-10-09 | 6.80 | $7.00 | 371029 |
| 2024-10-08 | 6.78 | $6.98 | 205800 |
| 2024-10-07 | 6.76 | $6.95 | 229711 |
| 2024-10-04 | 6.74 | $7.13 | 342700 |
| 2024-10-03 | 6.70 | $6.69 | 189200 |
| 2024-10-02 | 6.70 | $6.71 | 229949 |
| 2024-10-01 | 6.70 | $6.90 | 284635 |
| 2024-09-30 | 6.68 | $7.02 | 242300 |
| 2024-09-27 | 6.65 | $7.10 | 280320 |
| 2024-09-26 | 6.60 | $7.06 | 320245 |
| 2024-09-25 | 6.55 | $6.83 | 301700 |
| 2024-09-24 | 6.52 | $6.86 | 191323 |
| 2024-09-23 | 6.49 | $6.89 | 295745 |
| 2024-09-20 | 6.44 | $6.91 | 1.2M |
| 2024-09-19 | 6.40 | $7.24 | 334302 |
| 2024-09-18 | 6.31 | $7.12 | 706202 |
| 2024-09-17 | 6.22 | $6.65 | 1.1M |
| 2024-09-16 | 6.18 | $6.41 | 149300 |
| 2024-09-13 | 6.15 | $6.36 | 259400 |
| 2024-09-12 | 6.13 | $6.05 | 182800 |
| 2024-09-11 | 6.14 | $5.82 | 165330 |
| 2024-09-10 | 6.17 | $5.92 | 201600 |
| 2024-09-09 | 6.20 | $5.91 | 165236 |
| 2024-09-06 | 6.23 | $6.05 | 176300 |
| 2024-09-05 | 6.25 | $6.17 | 203800 |
| 2024-09-04 | 6.25 | $6.14 | 279538 |
| 2024-09-03 | 6.27 | $6.15 | 512100 |
| 2024-08-30 | 6.28 | $6.26 | 348800 |
| 2024-08-29 | 6.28 | $6.15 | 287300 |
| 2024-08-28 | 6.29 | $6.31 | 214600 |
| 2024-08-27 | 6.29 | $6.24 | 139200 |
| 2024-08-26 | 6.30 | $6.26 | 180011 |
| 2024-08-23 | 6.30 | $6.33 | 314100 |
| 2024-08-22 | 6.30 | $6.11 | 160600 |
| 2024-08-21 | 6.32 | $6.38 | 221800 |
| 2024-08-20 | 6.31 | $6.28 | 216428 |
| 2024-08-19 | 6.31 | $6.39 | 280800 |
| 2024-08-16 | 6.30 | $6.53 | 606411 |
| 2024-08-15 | 6.28 | $6.58 | 456121 |
| 2024-08-14 | 6.25 | $6.15 | 267024 |
| 2024-08-13 | 6.26 | $6.28 | 338921 |
| 2024-08-12 | 6.26 | $6.20 | 364600 |
| 2024-08-09 | 6.26 | $6.21 | 343100 |
| 2024-08-08 | 6.27 | $6.43 | 409900 |
| 2024-08-07 | 6.25 | $6.56 | 864535 |
| 2024-08-06 | 6.22 | $6.10 | 484433 |
| 2024-08-05 | 6.23 | $5.78 | 480947 |
| 2024-08-02 | 6.28 | $6.19 | 358700 |
| 2024-08-01 | 6.29 | $6.42 | 349900 |
| 2024-07-31 | 6.28 | $6.55 | 478137 |
| 2024-07-30 | 6.25 | $6.48 | 210700 |
| 2024-07-29 | 6.22 | $6.42 | 210633 |
| 2024-07-26 | 6.20 | $6.49 | 231420 |
| 2024-07-25 | 6.17 | $6.33 | 269900 |
| 2024-07-24 | 6.15 | $6.30 | 249500 |
| 2024-07-23 | 6.14 | $6.31 | 407000 |
| 2024-07-22 | 6.12 | $6.34 | 311600 |
| 2024-07-19 | 6.10 | $6.22 | 230004 |
| 2024-07-18 | 6.08 | $6.41 | 312231 |
| 2024-07-17 | 6.05 | $6.43 | 345812 |
| 2024-07-16 | 6.01 | $6.46 | 534600 |
| 2024-07-15 | 5.96 | $6.20 | 414100 |
| 2024-07-12 | 5.94 | $6.11 | 669917 |
| 2024-07-11 | 5.92 | $6.08 | 413048 |
| 2024-07-10 | 5.90 | $5.72 | 295400 |
| 2024-07-09 | 5.92 | $5.68 | 322600 |
| 2024-07-08 | 5.95 | $5.75 | 378813 |
| 2024-07-05 | 5.97 | $5.44 | 576662 |
| 2024-07-03 | 6.02 | $5.82 | 170500 |
| 2024-07-02 | 6.05 | $5.92 | 275500 |
| 2024-07-01 | 6.06 | $5.77 | 566443 |
| 2024-06-28 | 6.09 | $6.27 | 3.1M |
| 2024-06-27 | 6.07 | $6.30 | 332700 |
| 2024-06-26 | 6.05 | $6.34 | 295300 |
| 2024-06-25 | 6.02 | $6.27 | 205934 |
| 2024-06-24 | 5.99 | $6.31 | 338300 |
| 2024-06-21 | 5.96 | $6.11 | 1.8M |
| 2024-06-20 | 5.94 | $6.13 | 298400 |
| 2024-06-18 | 5.92 | $6.21 | 380300 |
| 2024-06-17 | 5.89 | $6.07 | 325522 |
| 2024-06-14 | 5.87 | $6.09 | 264400 |
| 2024-06-13 | 5.85 | $6.06 | 242700 |
| 2024-06-12 | 5.82 | $6.24 | 414046 |
| 2024-06-11 | 5.78 | $6.12 | 387948 |
| 2024-06-10 | 5.74 | $6.12 | 229335 |
| 2024-06-07 | 5.70 | $6.02 | 282419 |
| 2024-06-06 | 5.67 | $6.18 | 221106 |
| 2024-06-05 | 5.62 | $6.08 | 239410 |
| 2024-06-04 | 5.57 | $6.20 | 360223 |
| 2024-06-03 | 5.50 | $6.14 | 490620 |
| 2024-05-31 | 5.44 | $6.00 | 1.0M |
| 2024-05-30 | 5.38 | $5.78 | 419123 |
| 2024-05-29 | 5.33 | $5.47 | 350400 |
| 2024-05-28 | 5.32 | $5.68 | 445445 |
| 2024-05-24 | 5.28 | $5.53 | 332311 |
| 2024-05-23 | 5.26 | $5.45 | 488600 |
| 2024-05-22 | 5.24 | $5.63 | 468000 |
| 2024-05-21 | 5.19 | $5.53 | 316833 |
| 2024-05-20 | 5.16 | $5.69 | 373328 |
| 2024-05-17 | 5.10 | $5.71 | 298221 |
| 2024-05-16 | 5.04 | $5.76 | 443300 |
| 2024-05-15 | 4.96 | $5.65 | 439222 |
| 2024-05-14 | 4.89 | $5.68 | 525607 |
| 2024-05-13 | 4.81 | $5.54 | 599626 |
| 2024-05-10 | 4.73 | $5.26 | 488851 |
| 2024-05-09 | 4.67 | $5.19 | 559430 |
| 2024-05-08 | 4.62 | $5.04 | 1.5M |
| 2024-05-07 | 4.58 | $4.28 | 364522 |
| 2024-05-06 | 4.61 | $4.36 | 471700 |
| 2024-05-03 | 4.63 | $4.27 | 294700 |
| 2024-05-02 | 4.67 | $4.24 | 408300 |
| 2024-05-01 | 4.72 | $4.19 | 417960 |
| 2024-04-30 | 4.77 | $4.30 | 828209 |
| 2024-04-29 | 4.82 | $4.64 | 328734 |
| 2024-04-26 | 4.84 | $4.55 | 411200 |
| 2024-04-25 | 4.87 | $4.34 | 290700 |
| 2024-04-24 | 4.93 | $4.37 | 369600 |
| 2024-04-23 | 4.99 | $4.44 | 410505 |
| 2024-04-22 | 5.04 | $4.58 | 425336 |
| 2024-04-19 | 5.09 | $4.55 | 483203 |
| 2024-04-18 | 5.15 | $4.49 | 550034 |
| 2024-04-17 | 5.22 | $4.48 | 277900 |
| 2024-04-16 | 5.30 | $4.70 | 360500 |
| 2024-04-15 | 5.36 | $4.72 | 391700 |
| 2024-04-12 | 5.43 | $4.67 | 337200 |
| 2024-04-11 | 5.51 | $4.82 | 334500 |
| 2024-04-10 | 5.58 | $4.85 | 521421 |
| 2024-04-09 | 5.65 | $5.12 | 257723 |
| 2024-04-08 | 5.71 | $5.15 | 303426 |
| 2024-04-05 | 5.77 | $5.20 | 307400 |
| 2024-04-04 | 5.83 | $5.10 | 403700 |
| 2024-04-03 | 5.91 | $5.26 | 473346 |
| 2024-04-02 | 5.97 | $5.39 | 448837 |
| 2024-04-01 | 6.04 | $5.77 | 349700 |
| 2024-03-28 | 6.06 | $5.70 | 499449 |
| 2024-03-27 | 6.10 | $5.50 | 426041 |
| 2024-03-26 | 6.17 | $5.36 | 386120 |
| 2024-03-25 | 6.25 | $5.66 | 272542 |
| 2024-03-22 | 6.31 | $5.75 | 443627 |
| 2024-03-21 | 6.37 | $5.95 | 391000 |
| 2024-03-20 | 6.42 | $5.88 | 337800 |
| 2024-03-19 | 6.47 | $5.75 | 361846 |
| 2024-03-18 | 6.55 | $5.69 | 508350 |
| 2024-03-15 | 6.64 | $5.55 | 863006 |
| 2024-03-14 | 6.75 | $5.57 | 529100 |
| 2024-03-13 | 6.88 | $5.84 | 924624 |
| 2024-03-12 | 6.99 | $6.09 | 294022 |
| 2024-03-11 | 7.08 | $6.26 | 292500 |
| 2024-03-08 | 7.17 | $6.41 | 370000 |
| 2024-03-07 | 7.25 | $6.43 | 271700 |
| 2024-03-06 | 7.33 | $6.45 | 367426 |
| 2024-03-05 | 7.43 | $6.41 | 418221 |
| 2024-03-04 | 7.53 | $6.51 | 372100 |
| 2024-03-01 | 7.64 | $6.50 | 508100 |
| 2024-02-29 | 7.76 | $6.53 | 826000 |
| 2024-02-28 | 7.89 | $6.71 | 753200 |
| 2024-02-27 | 8.01 | $7.99 | 241900 |
| 2024-02-26 | 8.02 | $7.95 | 146400 |
| 2024-02-23 | 8.02 | $8.00 | 176800 |
| 2024-02-22 | 8.03 | $7.98 | 162300 |
| 2024-02-21 | 8.03 | $8.09 | 142604 |
| 2024-02-20 | 8.02 | $8.11 | 227900 |
| 2024-02-16 | 8.02 | $8.04 | 282427 |
| 2024-02-15 | 8.01 | $8.21 | 224600 |
| 2024-02-14 | 7.99 | $8.05 | 183100 |
| 2024-02-13 | 7.99 | $7.88 | 309100 |
| 2024-02-12 | 8.00 | $8.36 | 226600 |
| 2024-02-09 | 7.96 | $8.12 | 192543 |
| 2024-02-08 | 7.94 | $8.08 | 167011 |
| 2024-02-07 | 7.93 | $7.90 | 147500 |
| 2024-02-06 | 7.93 | $7.93 | 137100 |
| 2024-02-05 | 7.93 | $7.77 | 180100 |
| 2024-02-02 | 7.95 | $7.93 | 204800 |
| 2024-02-01 | 7.95 | $7.99 | 205722 |
| 2024-01-31 | 7.94 | $7.80 | 265000 |
| 2024-01-30 | 7.96 | $7.99 | 117000 |
| 2024-01-29 | 7.96 | $7.96 | 147017 |
| 2024-01-26 | 7.95 | $7.94 | 132600 |
| 2024-01-25 | 7.96 | $7.95 | 234823 |
| 2024-01-24 | 7.96 | $7.78 | 157900 |
| 2024-01-23 | 7.98 | $7.91 | 189339 |
| 2024-01-22 | 7.98 | $7.97 | 238527 |
| 2024-01-19 | 7.98 | $7.76 | 261947 |
| 2024-01-18 | 8.01 | $7.76 | 171200 |
| 2024-01-17 | 8.03 | $7.80 | 156300 |
| 2024-01-16 | 8.06 | $7.90 | 148128 |
| 2024-01-12 | 8.08 | $8.03 | 153514 |
| 2024-01-11 | 8.08 | $8.08 | 171046 |
| 2024-01-10 | 8.08 | $8.10 | 166525 |
| 2024-01-09 | 8.08 | $8.05 | 165900 |
| 2024-01-08 | 8.08 | $8.32 | 148600 |
| 2024-01-05 | 8.06 | $8.31 | 307400 |
| 2024-01-04 | 8.03 | $8.30 | 206519 |
| 2024-01-03 | 8.00 | $8.17 | 275818 |
| 2024-01-02 | 7.98 | $8.35 | 256200 |
| 2023-12-29 | 7.94 | $8.25 | 227944 |
| 2023-12-28 | 7.91 | $8.19 | 225300 |
| 2023-12-27 | 7.88 | $8.19 | 248400 |
| 2023-12-26 | 7.85 | $8.08 | 287600 |
| 2023-12-22 | 7.82 | $8.09 | 256200 |
| 2023-12-21 | 7.80 | $8.10 | 248026 |
| 2023-12-20 | 7.77 | $7.93 | 266500 |
| 2023-12-19 | 7.75 | $8.00 | 303100 |
| 2023-12-18 | 7.72 | $7.89 | 196129 |
| 2023-12-15 | 7.70 | $7.83 | 690700 |
| 2023-12-14 | 7.69 | $7.91 | 409000 |
| 2023-12-13 | 7.67 | $8.00 | 436000 |
| 2023-12-12 | 7.63 | $7.74 | 147000 |
| 2023-12-11 | 7.62 | $7.73 | 205620 |
| 2023-12-08 | 7.61 | $7.78 | 173246 |
| 2023-12-07 | 7.59 | $7.83 | 244312 |
| 2023-12-06 | 7.57 | $7.70 | 194500 |
| 2023-12-05 | 7.55 | $7.77 | 166835 |
| 2023-12-04 | 7.53 | $7.73 | 227200 |
| 2023-12-01 | 7.51 | $7.69 | 278107 |
| 2023-11-30 | 7.49 | $7.48 | 459200 |
| 2023-11-29 | 7.49 | $7.51 | 146500 |
| 2023-11-28 | 7.49 | $7.47 | 135226 |
| 2023-11-27 | 7.49 | $7.55 | 170145 |
| 2023-11-24 | 7.48 | $7.54 | 105205 |
| 2023-11-22 | 7.48 | $7.50 | 123000 |
| 2023-11-21 | 7.47 | $7.50 | 181129 |
| 2023-11-20 | 7.47 | $7.52 | 253800 |
| 2023-11-17 | 7.46 | $7.35 | 314320 |
| 2023-11-16 | 7.48 | $7.20 | 207139 |
| 2023-11-15 | 7.51 | $7.34 | 278700 |
| 2023-11-14 | 7.52 | $7.25 | 452600 |
| 2023-11-13 | 7.55 | $7.55 | 208400 |
| 2023-11-10 | 7.55 | $7.58 | 280300 |
| 2023-11-09 | 7.55 | $7.18 | 311112 |
| 2023-11-08 | 7.59 | $7.26 | 346400 |
| 2023-11-07 | 7.62 | $7.42 | 597811 |
| 2023-11-06 | 7.64 | $7.87 | 190961 |
| 2023-11-03 | 7.62 | $7.90 | 308642 |
| 2023-11-02 | 7.59 | $7.73 | 247043 |
| 2023-11-01 | 7.58 | $7.57 | 203900 |
| 2023-10-31 | 7.58 | $7.55 | 255731 |
| 2023-10-30 | 7.58 | $7.71 | 190614 |
| 2023-10-27 | 7.57 | $7.62 | 226112 |
| 2023-10-26 | 7.56 | $7.64 | 172300 |
| 2023-10-25 | 7.55 | $7.52 | 196615 |
| 2023-10-24 | 7.56 | $7.50 | 234000 |
| 2023-10-23 | 7.56 | $7.56 | 188945 |
| 2023-10-20 | 7.56 | $7.59 | 230600 |
| 2023-10-19 | 7.56 | $7.66 | 183100 |
| 2023-10-18 | 7.55 | $7.73 | 178700 |
| 2023-10-17 | 7.53 | $7.83 | 287800 |
| 2023-10-16 | 7.50 | $7.78 | 212349 |
| 2023-10-13 | 7.47 | $7.61 | 187744 |
| 2023-10-12 | 7.45 | $7.62 | 259516 |
| 2023-10-11 | 7.44 | $7.67 | 189700 |
| 2023-10-10 | 7.41 | $7.68 | 280639 |
| 2023-10-09 | 7.38 | $7.53 | 231642 |
| 2023-10-06 | 7.37 | $7.53 | 217700 |
| 2023-10-05 | 7.35 | $7.51 | 344300 |
| 2023-10-04 | 7.34 | $7.44 | 268843 |
| 2023-10-03 | 7.33 | $7.23 | 259500 |
| 2023-10-02 | 7.34 | $7.09 | 293408 |
| 2023-09-29 | 7.36 | $7.15 | 286800 |
| 2023-09-28 | 7.38 | $7.14 | 344600 |
| 2023-09-27 | 7.41 | $7.06 | 536302 |
| 2023-09-26 | 7.45 | $7.07 | 558600 |
| 2023-09-25 | 7.48 | $7.13 | 543100 |
| 2023-09-22 | 7.52 | $7.34 | 187842 |
| 2023-09-21 | 7.54 | $7.43 | 291917 |
| 2023-09-20 | 7.55 | $7.37 | 253010 |
| 2023-09-19 | 7.57 | $7.54 | 348800 |
| 2023-09-18 | 7.58 | $7.53 | 461035 |
| 2023-09-15 | 7.58 | $7.38 | 1.0M |
| 2023-09-14 | 7.60 | $7.47 | 787466 |
| 2023-09-13 | 7.62 | $7.51 | 828800 |
| 2023-09-12 | 7.63 | $7.51 | 697500 |
| 2023-09-11 | 7.64 | $7.32 | 628000 |
| 2023-09-08 | 7.67 | $7.42 | 356822 |
| 2023-09-07 | 7.70 | $7.25 | 854900 |
| 2023-09-06 | 7.75 | $7.40 | 692510 |
| 2023-09-05 | 7.78 | $7.50 | 593100 |
| 2023-09-01 | 7.81 | $7.57 | 445600 |
| 2023-08-31 | 7.84 | $7.53 | 627939 |
| 2023-08-30 | 7.87 | $7.60 | 396400 |
| 2023-08-29 | 7.90 | $7.79 | 195737 |
| 2023-08-28 | 7.91 | $7.53 | 282545 |
| 2023-08-25 | 7.95 | $7.65 | 171546 |
| 2023-08-24 | 7.98 | $7.42 | 245930 |
| 2023-08-23 | 8.04 | $7.39 | 476027 |
| 2023-08-22 | 8.11 | $7.63 | 391300 |
| 2023-08-21 | 8.16 | $8.10 | 200600 |
| 2023-08-18 | 8.17 | $8.11 | 205531 |
| 2023-08-17 | 8.17 | $8.14 | 159948 |
| 2023-08-16 | 8.18 | $8.33 | 169000 |
| 2023-08-15 | 8.16 | $8.28 | 91526 |
| 2023-08-14 | 8.15 | $8.30 | 147800 |
| 2023-08-11 | 8.13 | $8.24 | 163533 |
| 2023-08-10 | 8.12 | $8.32 | 213500 |
| 2023-08-09 | 8.10 | $8.20 | 218900 |
| 2023-08-08 | 8.09 | $7.98 | 267400 |
| 2023-08-07 | 8.10 | $8.09 | 183600 |
| 2023-08-04 | 8.10 | $8.03 | 123100 |
| 2023-08-03 | 8.11 | $8.02 | 166834 |
| 2023-08-02 | 8.12 | $8.01 | 152722 |
| 2023-08-01 | 8.13 | $8.08 | 184200 |
| 2023-07-31 | 8.14 | $8.34 | 172021 |
| 2023-07-28 | 8.12 | $8.18 | 115119 |
| 2023-07-27 | 8.11 | $8.15 | 149900 |
| 2023-07-26 | 8.11 | $8.16 | 121246 |
| 2023-07-25 | 8.10 | $8.15 | 129700 |
| 2023-07-24 | 8.10 | $8.22 | 139047 |
| 2023-07-21 | 8.08 | $8.21 | 215400 |
| 2023-07-20 | 8.07 | $8.43 | 244544 |
| 2023-07-19 | 8.03 | $8.21 | 303700 |
| 2023-07-18 | 8.01 | $8.27 | 156700 |
| 2023-07-17 | 7.99 | $8.20 | 217300 |
| 2023-07-14 | 7.96 | $8.01 | 214300 |
| 2023-07-13 | 7.96 | $8.16 | 153705 |
| 2023-07-12 | 7.94 | $8.19 | 210863 |
| 2023-07-11 | 7.91 | $8.14 | 438500 |
| 2023-07-10 | 7.89 | $8.02 | 213714 |
| 2023-07-07 | 7.87 | $7.97 | 428057 |
| 2023-07-06 | 7.86 | $7.88 | 257134 |
| 2023-07-05 | 7.86 | $7.99 | 217237 |
| 2023-07-03 | 7.84 | $8.03 | 77200 |
| 2023-06-30 | 7.83 | $7.95 | 197702 |
| 2023-06-29 | 7.81 | $8.05 | 226600 |
| 2023-06-28 | 7.79 | $7.83 | 185829 |
| 2023-06-27 | 7.78 | $7.79 | 236522 |
| 2023-06-26 | 7.78 | $7.69 | 221907 |
| 2023-06-23 | 7.79 | $7.66 | 470800 |
| 2023-06-22 | 7.81 | $7.88 | 178800 |
| 2023-06-21 | 7.80 | $7.82 | 209900 |
| 2023-06-20 | 7.80 | $7.92 | 222600 |
| 2023-06-16 | 7.78 | $7.93 | 478607 |
| 2023-06-15 | 7.77 | $8.00 | 220529 |
| 2023-06-14 | 7.74 | $7.87 | 273300 |
| 2023-06-13 | 7.73 | $7.98 | 204600 |
| 2023-06-12 | 7.70 | $7.99 | 236814 |
| 2023-06-09 | 7.67 | $7.98 | 148538 |
| 2023-06-08 | 7.64 | $8.04 | 173682 |
| 2023-06-07 | 7.60 | $8.00 | 320439 |
| 2023-06-06 | 7.55 | $7.95 | 276141 |
| 2023-06-05 | 7.51 | $7.55 | 205618 |
| 2023-06-02 | 7.51 | $7.51 | 367301 |
| 2023-06-01 | 7.51 | $7.13 | 255400 |
| 2023-05-31 | 7.55 | $7.25 | 517400 |
| 2023-05-30 | 7.58 | $7.29 | 243918 |
| 2023-05-26 | 7.61 | $7.48 | 257800 |
| 2023-05-25 | 7.62 | $7.45 | 203629 |
| 2023-05-24 | 7.64 | $7.47 | 253300 |
| 2023-05-23 | 7.66 | $7.51 | 295300 |
| 2023-05-22 | 7.68 | $7.63 | 299200 |
| 2023-05-19 | 7.68 | $7.62 | 520277 |
| 2023-05-18 | 7.69 | $7.43 | 219600 |
| 2023-05-17 | 7.72 | $7.24 | 307129 |
| 2023-05-16 | 7.77 | $7.38 | 357840 |
| 2023-05-15 | 7.81 | $7.04 | 221000 |
| 2023-05-12 | 7.89 | $6.83 | 239200 |
| 2023-05-11 | 8.00 | $6.78 | 259319 |
| 2023-05-10 | 8.13 | $7.00 | 518500 |
| 2023-05-09 | 8.25 | $7.37 | 516859 |
| 2023-05-08 | 8.34 | $8.08 | 212600 |
| 2023-05-05 | 8.37 | $8.15 | 187000 |
| 2023-05-04 | 8.39 | $8.07 | 167600 |
| 2023-05-03 | 8.42 | $8.08 | 144000 |
| 2023-05-02 | 8.46 | $8.18 | 137710 |
| 2023-05-01 | 8.49 | $8.39 | 127435 |
| 2023-04-28 | 8.50 | $8.36 | 133723 |
| 2023-04-27 | 8.51 | $8.34 | 131018 |
| 2023-04-26 | 8.53 | $8.22 | 173000 |
| 2023-04-25 | 8.56 | $8.31 | 120322 |
| 2023-04-24 | 8.59 | $8.52 | 82228 |
| 2023-04-21 | 8.60 | $8.47 | 160800 |
| 2023-04-20 | 8.61 | $8.59 | 82932 |
| 2023-04-19 | 8.61 | $8.60 | 112300 |
| 2023-04-18 | 8.61 | $8.85 | 220445 |
| 2023-04-17 | 8.59 | $8.74 | 126306 |
| 2023-04-14 | 8.57 | $8.77 | 151300 |
| 2023-04-13 | 8.55 | $8.94 | 124300 |
| 2023-04-12 | 8.51 | $8.76 | 158430 |
| 2023-04-11 | 8.49 | $8.80 | 176300 |
| 2023-04-10 | 8.45 | $8.65 | 165055 |
| 2023-04-06 | 8.43 | $8.52 | 109400 |
| 2023-04-05 | 8.42 | $8.42 | 120200 |
| 2023-04-04 | 8.42 | $8.44 | 162600 |
| 2023-04-03 | 8.42 | $8.66 | 219561 |
| 2023-03-31 | 8.40 | $8.49 | 254100 |
| 2023-03-30 | 8.39 | $8.32 | 113606 |
| 2023-03-29 | 8.39 | $8.43 | 240545 |
| 2023-03-28 | 8.39 | $8.24 | 163400 |
| 2023-03-27 | 8.40 | $8.25 | 174300 |
| 2023-03-24 | 8.42 | $8.29 | 166946 |
| 2023-03-23 | 8.43 | $8.30 | 206649 |
| 2023-03-22 | 8.45 | $8.32 | 178105 |
| 2023-03-21 | 8.46 | $8.49 | 165500 |
| 2023-03-20 | 8.46 | $8.40 | 175000 |
| 2023-03-17 | 8.47 | $8.57 | 751821 |
| 2023-03-16 | 8.45 | $8.65 | 205600 |
| 2023-03-15 | 8.43 | $8.48 | 227008 |
| 2023-03-14 | 8.43 | $8.47 | 256500 |
| 2023-03-13 | 8.42 | $8.46 | 197100 |
| 2023-03-10 | 8.42 | $8.62 | 237400 |
| 2023-03-09 | 8.40 | $8.85 | 308700 |
| 2023-03-08 | 8.35 | $8.70 | 183028 |
| 2023-03-07 | 8.32 | $8.61 | 176525 |
| 2023-03-06 | 8.29 | $8.64 | 394500 |
| 2023-03-03 | 8.25 | $8.88 | 249707 |
| 2023-03-02 | 8.18 | $8.58 | 314300 |
| 2023-03-01 | 8.14 | $8.27 | 227242 |
| 2023-02-28 | 8.13 | $8.02 | 293000 |
| 2023-02-27 | 8.14 | $8.04 | 153900 |
| 2023-02-24 | 8.15 | $8.05 | 174641 |
| 2023-02-23 | 8.16 | $8.13 | 163600 |
| 2023-02-22 | 8.16 | $8.09 | 220905 |
| 2023-02-21 | 8.17 | $7.96 | 225100 |
| 2023-02-17 | 8.19 | $8.26 | 210613 |
| 2023-02-16 | 8.18 | $8.10 | 163700 |
| 2023-02-15 | 8.19 | $8.17 | 139112 |
| 2023-02-14 | 8.19 | $8.06 | 214400 |
| 2023-02-13 | 8.21 | $8.04 | 204300 |
| 2023-02-10 | 8.22 | $7.93 | 190200 |
| 2023-02-09 | 8.25 | $7.93 | 199715 |
| 2023-02-08 | 8.29 | $8.00 | 152010 |
| 2023-02-07 | 8.32 | $8.09 | 185241 |
| 2023-02-06 | 8.34 | $8.10 | 198800 |
| 2023-02-03 | 8.37 | $8.19 | 138338 |
| 2023-02-02 | 8.39 | $8.32 | 229345 |
| 2023-02-01 | 8.39 | $8.30 | 276028 |
| 2023-01-31 | 8.40 | $8.39 | 259000 |
| 2023-01-30 | 8.40 | $8.23 | 176902 |
| 2023-01-27 | 8.42 | $8.24 | 163230 |
| 2023-01-26 | 8.44 | $8.23 | 132428 |
| 2023-01-25 | 8.46 | $8.23 | 125543 |
| 2023-01-24 | 8.49 | $8.32 | 123534 |
| 2023-01-23 | 8.51 | $8.35 | 148331 |
| 2023-01-20 | 8.52 | $8.29 | 162045 |
| 2023-01-19 | 8.55 | $8.31 | 140215 |
| 2023-01-18 | 8.57 | $8.40 | 176916 |
| 2023-01-17 | 8.59 | $8.41 | 135448 |
| 2023-01-13 | 8.61 | $8.50 | 180900 |
| 2023-01-12 | 8.62 | $8.52 | 219426 |
| 2023-01-11 | 8.63 | $8.18 | 225931 |
| 2023-01-10 | 8.68 | $8.15 | 349800 |
| 2023-01-09 | 8.74 | $8.44 | 276716 |
| 2023-01-06 | 8.77 | $8.75 | 562920 |
| 2023-01-05 | 8.77 | $8.44 | 175900 |
| 2023-01-04 | 8.80 | $8.54 | 189600 |
| 2023-01-03 | 8.83 | $8.66 | 284900 |
| 2022-12-30 | 8.85 | $8.66 | 229721 |
| 2022-12-29 | 8.87 | $8.54 | 339407 |
| 2022-12-28 | 8.91 | $8.52 | 190900 |
| 2022-12-27 | 8.95 | $8.61 | 169200 |
| 2022-12-23 | 8.98 | $8.62 | 89522 |
| 2022-12-22 | 9.02 | $8.62 | 239513 |
| 2022-12-21 | 9.06 | $8.89 | 202918 |
| 2022-12-20 | 9.08 | $8.72 | 178635 |
| 2022-12-19 | 9.12 | $8.72 | 214700 |
| 2022-12-16 | 9.16 | $8.81 | 603000 |
| 2022-12-15 | 9.20 | $8.93 | 256000 |
| 2022-12-14 | 9.22 | $9.03 | 235300 |
| 2022-12-13 | 9.24 | $9.17 | 875744 |
| 2022-12-12 | 9.25 | $9.20 | 216223 |
| 2022-12-09 | 9.26 | $9.25 | 209112 |
| 2022-12-08 | 9.26 | $9.20 | 333134 |
| 2022-12-07 | 9.26 | $9.48 | 297200 |
| 2022-12-06 | 9.24 | $9.12 | 195400 |
| 2022-12-05 | 9.25 | $9.11 | 302600 |
| 2022-12-02 | 9.27 | $9.12 | 153800 |
| 2022-12-01 | 9.28 | $9.18 | 264500 |
| 2022-11-30 | 9.29 | $9.43 | 362500 |
| 2022-11-29 | 9.28 | $9.27 | 355647 |
| 2022-11-28 | 9.28 | $9.30 | 309000 |
| 2022-11-25 | 9.28 | $9.20 | 71200 |
| 2022-11-23 | 9.29 | $9.12 | 210200 |
| 2022-11-22 | 9.31 | $9.11 | 220100 |
| 2022-11-21 | 9.33 | $8.92 | 293010 |
| 2022-11-18 | 9.37 | $9.05 | 311749 |
| 2022-11-17 | 9.40 | $8.81 | 321900 |
| 2022-11-16 | 9.47 | $8.96 | 260100 |
| 2022-11-15 | 9.52 | $9.20 | 327217 |
| 2022-11-14 | 9.55 | $9.14 | 382000 |
| 2022-11-11 | 9.60 | $9.29 | 669500 |
| 2022-11-10 | 9.63 | $9.47 | 896700 |
| 2022-11-09 | 9.64 | $9.38 | 661817 |
| 2022-11-08 | 9.67 | $9.35 | 2.4M |
| 2022-11-07 | 9.71 | $10.24 | 1.5M |
| 2022-11-04 | 9.65 | $9.67 | 368021 |
| 2022-11-03 | 9.65 | $9.38 | 969700 |
| 2022-11-02 | 9.68 | $10.15 | 1.2M |
| 2022-11-01 | 9.63 | $10.33 | 1.2M |
| 2022-10-31 | 9.55 | $10.25 | 1.6M |
| 2022-10-28 | 9.48 | $9.76 | 1.7M |
| 2022-10-27 | 9.45 | $9.31 | 423700 |
| 2022-10-26 | 9.46 | $9.19 | 215500 |
| 2022-10-25 | 9.49 | $9.49 | 326233 |
| 2022-10-24 | 9.49 | $9.86 | 851710 |
| 2022-10-21 | 9.45 | $9.30 | 629300 |
| 2022-10-20 | 9.47 | $9.11 | 303400 |
| 2022-10-19 | 9.51 | $9.25 | 325532 |
| 2022-10-18 | 9.53 | $9.30 | 355600 |
| 2022-10-17 | 9.56 | $9.63 | 209800 |
| 2022-10-14 | 9.55 | $9.44 | 154418 |
| 2022-10-13 | 9.56 | $9.65 | 383200 |
| 2022-10-12 | 9.55 | $9.33 | 198721 |
| 2022-10-11 | 9.58 | $9.36 | 126703 |
| 2022-10-10 | 9.60 | $9.38 | 136706 |
| 2022-10-07 | 9.62 | $9.39 | 203224 |
| 2022-10-06 | 9.65 | $9.54 | 172700 |
| 2022-10-05 | 9.66 | $9.55 | 312731 |
| 2022-10-04 | 9.67 | $9.78 | 287200 |
| 2022-10-03 | 9.66 | $9.40 | 255103 |
| 2022-09-30 | 9.69 | $9.39 | 339204 |
| 2022-09-29 | 9.72 | $9.25 | 389400 |
| 2022-09-28 | 9.77 | $9.37 | 294500 |
| 2022-09-27 | 9.81 | $9.18 | 206800 |
| 2022-09-26 | 9.88 | $9.34 | 428202 |
| 2022-09-23 | 9.93 | $9.53 | 372500 |
| 2022-09-22 | 9.97 | $9.67 | 256511 |
| 2022-09-21 | 10.01 | $9.88 | 255240 |
| 2022-09-20 | 10.02 | $10.00 | 265705 |
| 2022-09-19 | 10.02 | $10.20 | 411340 |
| 2022-09-16 | 10.00 | $10.16 | 1.3M |
| 2022-09-15 | 9.99 | $10.21 | 219500 |
| 2022-09-14 | 9.96 | $10.21 | 308100 |
| 2022-09-13 | 9.94 | $10.20 | 495000 |
| 2022-09-12 | 9.91 | $10.38 | 513000 |
| 2022-09-09 | 9.86 | $10.37 | 295603 |
| 2022-09-08 | 9.80 | $10.14 | 263029 |
| 2022-09-07 | 9.77 | $10.13 | 345000 |
| 2022-09-06 | 9.73 | $9.66 | 341211 |
| 2022-09-02 | 9.74 | $9.64 | 298626 |
| 2022-09-01 | 9.75 | $9.62 | 214000 |
| 2022-08-31 | 9.76 | $9.53 | 277907 |
| 2022-08-30 | 9.79 | $9.70 | 249510 |
| 2022-08-29 | 9.80 | $10.06 | 144831 |
| 2022-08-26 | 9.77 | $10.01 | 185500 |
| 2022-08-25 | 9.74 | $10.11 | 235132 |
| 2022-08-24 | 9.70 | $10.02 | 257836 |
| 2022-08-23 | 9.67 | $10.02 | 281102 |
| 2022-08-22 | 9.63 | $10.13 | 274307 |
| 2022-08-19 | 9.58 | $10.11 | 279200 |
| 2022-08-18 | 9.53 | $10.13 | 229100 |
| 2022-08-17 | 9.46 | $10.03 | 156343 |
| 2022-08-16 | 9.40 | $10.17 | 354800 |
| 2022-08-15 | 9.32 | $10.09 | 275900 |
| 2022-08-12 | 9.24 | $10.09 | 408000 |
| 2022-08-11 | 9.15 | $9.68 | 534000 |
| 2022-08-10 | 9.10 | $9.53 | 546642 |
| 2022-08-09 | 9.05 | $9.44 | 408515 |
| 2022-08-08 | 9.01 | $9.37 | 280370 |
| 2022-08-05 | 8.97 | $9.26 | 353441 |
| 2022-08-04 | 8.94 | $8.99 | 160200 |
| 2022-08-03 | 8.94 | $9.10 | 235437 |
| 2022-08-02 | 8.92 | $9.05 | 143947 |
| 2022-08-01 | 8.91 | $9.22 | 333500 |
| 2022-07-29 | 8.88 | $9.13 | 185708 |
| 2022-07-28 | 8.85 | $9.19 | 216300 |
| 2022-07-27 | 8.81 | $9.10 | 248100 |
| 2022-07-26 | 8.78 | $8.94 | 244600 |
| 2022-07-25 | 8.77 | $8.97 | 147623 |
| 2022-07-22 | 8.74 | $8.76 | 197105 |
| 2022-07-21 | 8.74 | $8.97 | 214900 |
| 2022-07-20 | 8.72 | $9.06 | 174251 |
| 2022-07-19 | 8.68 | $9.17 | 169544 |
| 2022-07-18 | 8.63 | $8.96 | 179529 |
| 2022-07-15 | 8.60 | $9.09 | 254700 |
| 2022-07-14 | 8.54 | $8.88 | 201932 |
| 2022-07-13 | 8.51 | $8.76 | 163403 |
| 2022-07-12 | 8.48 | $8.66 | 198535 |
| 2022-07-11 | 8.46 | $8.64 | 172500 |
| 2022-07-08 | 8.45 | $8.69 | 147000 |
| 2022-07-07 | 8.42 | $8.77 | 176900 |
| 2022-07-06 | 8.38 | $8.41 | 213437 |
| 2022-07-05 | 8.38 | $8.54 | 284443 |
| 2022-07-01 | 8.36 | $8.23 | 165605 |
| 2022-06-30 | 8.38 | $8.16 | 185024 |
| 2022-06-29 | 8.40 | $8.22 | 188718 |
| 2022-06-28 | 8.42 | $8.29 | 199100 |
| 2022-06-27 | 8.43 | $8.52 | 138200 |
| 2022-06-24 | 8.42 | $8.49 | 690500 |
| 2022-06-23 | 8.42 | $8.35 | 197622 |
| 2022-06-22 | 8.42 | $8.30 | 182731 |
| 2022-06-21 | 8.44 | $8.34 | 240900 |
| 2022-06-17 | 8.45 | $8.01 | 549631 |
| 2022-06-16 | 8.49 | $8.03 | 284500 |
| 2022-06-15 | 8.54 | $8.17 | 283431 |
| 2022-06-14 | 8.58 | $8.17 | 242700 |
| 2022-06-13 | 8.62 | $8.23 | 340231 |
| 2022-06-10 | 8.66 | $8.37 | 312213 |
| 2022-06-09 | 8.70 | $8.45 | 472500 |
| 2022-06-08 | 8.72 | $8.61 | 281200 |
| 2022-06-07 | 8.73 | $8.87 | 430216 |
| 2022-06-06 | 8.72 | $8.90 | 368822 |
| 2022-06-03 | 8.70 | $8.92 | 249800 |
| 2022-06-02 | 8.68 | $9.07 | 368700 |
| 2022-06-01 | 8.63 | $8.81 | 322113 |
| 2022-05-31 | 8.62 | $9.03 | 597000 |
| 2022-05-27 | 8.57 | $9.00 | 309500 |
| 2022-05-26 | 8.53 | $8.91 | 349800 |
| 2022-05-25 | 8.49 | $8.75 | 402916 |
| 2022-05-24 | 8.46 | $8.52 | 315235 |
| 2022-05-23 | 8.45 | $8.46 | 299043 |
| 2022-05-20 | 8.45 | $8.38 | 381200 |
| 2022-05-19 | 8.46 | $8.19 | 415801 |
| 2022-05-18 | 8.49 | $8.18 | 537400 |
| 2022-05-17 | 8.52 | $8.61 | 264359 |
| 2022-05-16 | 8.51 | $8.29 | 333930 |
| 2022-05-13 | 8.54 | $8.22 | 329608 |
| 2022-05-12 | 8.57 | $7.90 | 436217 |
| 2022-05-11 | 8.64 | $7.61 | 617800 |
| 2022-05-10 | 8.75 | $7.61 | 554800 |
| 2022-05-09 | 8.87 | $7.74 | 501791 |
| 2022-05-06 | 8.99 | $7.96 | 554512 |
| 2022-05-05 | 9.09 | $7.94 | 703700 |
| 2022-05-04 | 9.22 | $8.12 | 1.2M |
| 2022-05-03 | 9.33 | $9.58 | 271500 |
| 2022-05-02 | 9.31 | $9.57 | 332715 |
| 2022-04-29 | 9.28 | $9.27 | 436400 |
| 2022-04-28 | 9.28 | $9.32 | 275600 |
| 2022-04-27 | 9.27 | $9.18 | 252207 |
| 2022-04-26 | 9.28 | $9.15 | 258800 |
| 2022-04-25 | 9.30 | $9.53 | 259400 |
| 2022-04-22 | 9.27 | $9.46 | 258900 |
| 2022-04-21 | 9.25 | $9.63 | 382323 |
| 2022-04-20 | 9.21 | $9.56 | 394042 |
| 2022-04-19 | 9.18 | $9.55 | 331407 |
| 2022-04-18 | 9.14 | $9.45 | 204332 |
| 2022-04-14 | 9.11 | $9.46 | 367435 |
| 2022-04-13 | 9.07 | $9.43 | 369538 |
| 2022-04-12 | 9.03 | $9.10 | 323100 |
| 2022-04-11 | 9.02 | $9.17 | 394139 |
| 2022-04-08 | 9.01 | $9.14 | 295341 |
| 2022-04-07 | 9.00 | $9.10 | 316400 |
| 2022-04-06 | 8.98 | $9.04 | 397400 |
| 2022-04-05 | 8.98 | $8.98 | 394819 |
| 2022-04-04 | 8.98 | $9.31 | 365233 |
| 2022-04-01 | 8.94 | $9.34 | 446500 |
| 2022-03-31 | 8.90 | $9.10 | 594736 |
| 2022-03-30 | 8.88 | $9.07 | 396474 |
| 2022-03-29 | 8.86 | $9.67 | 621842 |
| 2022-03-28 | 8.77 | $9.29 | 369637 |
| 2022-03-25 | 8.72 | $9.15 | 330700 |
| 2022-03-24 | 8.68 | $9.05 | 470300 |
| 2022-03-23 | 8.64 | $8.99 | 297544 |
| 2022-03-22 | 8.60 | $9.19 | 360718 |
| 2022-03-21 | 8.54 | $9.13 | 705800 |
| 2022-03-18 | 8.47 | $9.28 | 5.3M |
| 2022-03-17 | 8.39 | $9.22 | 851636 |
| 2022-03-16 | 8.30 | $8.82 | 1.2M |
| 2022-03-15 | 8.25 | $8.29 | 487200 |
| 2022-03-14 | 8.24 | $8.23 | 458300 |
| 2022-03-11 | 8.24 | $8.29 | 434600 |
| 2022-03-10 | 8.24 | $8.29 | 373900 |
| 2022-03-09 | 8.23 | $8.42 | 467027 |
| 2022-03-08 | 8.21 | $8.18 | 570243 |
| 2022-03-07 | 8.22 | $7.96 | 808318 |
| 2022-03-04 | 8.24 | $8.24 | 596800 |
| 2022-03-03 | 8.25 | $8.39 | 407900 |
| 2022-03-02 | 8.23 | $8.49 | 575030 |
| 2022-03-01 | 8.20 | $8.06 | 711400 |
| 2022-02-28 | 8.22 | $8.35 | 707200 |
| 2022-02-25 | 8.20 | $8.42 | 477800 |
| 2022-02-24 | 8.18 | $8.15 | 644033 |
| 2022-02-23 | 8.18 | $8.22 | 1.1M |
| 2022-02-22 | 8.18 | $7.58 | 1.1M |
| 2022-02-18 | 8.24 | $8.23 | 253955 |
| 2022-02-17 | 8.25 | $8.19 | 196931 |
| 2022-02-16 | 8.25 | $8.46 | 186904 |
| 2022-02-15 | 8.23 | $8.52 | 280125 |
| 2022-02-14 | 8.20 | $8.17 | 166158 |
| 2022-02-11 | 8.20 | $8.08 | 216800 |
| 2022-02-10 | 8.21 | $7.99 | 314600 |
| 2022-02-09 | 8.24 | $8.15 | 331306 |
| 2022-02-08 | 8.25 | $8.16 | 196510 |
| 2022-02-07 | 8.26 | $8.08 | 175200 |
| 2022-02-04 | 8.27 | $8.19 | 395900 |
| 2022-02-03 | 8.28 | $8.22 | 324711 |
| 2022-02-02 | 8.29 | $8.38 | 339348 |
| 2022-02-01 | 8.28 | $8.56 | 421200 |
| 2022-01-31 | 8.25 | $8.22 | 543419 |
| 2022-01-28 | 8.26 | $7.80 | 465100 |
| 2022-01-27 | 8.30 | $7.73 | 387900 |
| 2022-01-26 | 8.36 | $7.60 | 395421 |
| 2022-01-25 | 8.44 | $8.01 | 683700 |
| 2022-01-24 | 8.49 | $8.37 | 754800 |
| 2022-01-21 | 8.50 | $8.02 | 410100 |
| 2022-01-20 | 8.55 | $8.14 | 457900 |
| 2022-01-19 | 8.60 | $8.38 | 323341 |
| 2022-01-18 | 8.62 | $8.37 | 422800 |
| 2022-01-14 | 8.64 | $8.69 | 446500 |
| 2022-01-13 | 8.64 | $8.79 | 523730 |
| 2022-01-12 | 8.62 | $8.80 | 524027 |
| 2022-01-11 | 8.61 | $8.45 | 407332 |
| 2022-01-10 | 8.62 | $8.08 | 549735 |
| 2022-01-07 | 8.68 | $8.17 | 240034 |
| 2022-01-06 | 8.73 | $8.50 | 346500 |
| 2022-01-05 | 8.76 | $8.46 | 421500 |
| 2022-01-04 | 8.79 | $8.60 | 244900 |
| 2022-01-03 | 8.81 | $8.63 | 318733 |
| 2021-12-31 | 8.83 | $8.77 | 289900 |
| 2021-12-30 | 8.83 | $8.78 | 265200 |
| 2021-12-29 | 8.84 | $8.65 | 484700 |
| 2021-12-28 | 8.86 | $8.65 | 327431 |
| 2021-12-27 | 8.88 | $8.54 | 282600 |
| 2021-12-23 | 8.92 | $8.52 | 263033 |
| 2021-12-22 | 8.96 | $8.50 | 325224 |
| 2021-12-21 | 9.01 | $8.44 | 372700 |
| 2021-12-20 | 9.07 | $8.16 | 703200 |
| 2021-12-17 | 9.16 | $8.32 | 1.2M |
| 2021-12-16 | 9.25 | $8.06 | 1.0M |
| 2021-12-15 | 9.38 | $8.40 | 657107 |
| 2021-12-14 | 9.48 | $8.46 | 467339 |
| 2021-12-13 | 9.59 | $8.75 | 581027 |
| 2021-12-10 | 9.67 | $9.24 | 281103 |
| 2021-12-09 | 9.72 | $9.53 | 270833 |
| 2021-12-08 | 9.74 | $9.81 | 157400 |
| 2021-12-07 | 9.73 | $9.64 | 208200 |
| 2021-12-06 | 9.74 | $9.32 | 386400 |
| 2021-12-03 | 9.79 | $9.24 | 303200 |
| 2021-12-02 | 9.84 | $9.27 | 328000 |
| 2021-12-01 | 9.90 | $9.13 | 481300 |
| 2021-11-30 | 9.98 | $9.43 | 620312 |
| 2021-11-29 | 10.04 | $9.74 | 403430 |
| 2021-11-26 | 10.07 | $9.79 | 349501 |
| 2021-11-24 | 10.10 | $10.26 | 282633 |
| 2021-11-23 | 10.09 | $10.22 | 383740 |
| 2021-11-22 | 10.07 | $10.11 | 376427 |
| 2021-11-19 | 10.07 | $9.78 | 450900 |
| 2021-11-18 | 10.10 | $10.04 | 364226 |
| 2021-11-17 | 10.11 | $10.03 | 274500 |
| 2021-11-16 | 10.12 | $10.31 | 431225 |
| 2021-11-15 | 10.10 | $10.26 | 762000 |
| 2021-11-12 | 10.08 | $10.55 | 346100 |
| 2021-11-11 | 10.03 | $10.38 | 352139 |
| 2021-11-10 | 9.99 | $10.18 | 552400 |
| 2021-11-09 | 9.97 | $10.40 | 325016 |
| 2021-11-08 | 9.93 | $10.43 | 234732 |
| 2021-11-05 | 9.87 | $10.24 | 360114 |
| 2021-11-04 | 9.83 | $9.89 | 248907 |
| 2021-11-03 | 9.83 | $9.99 | 409532 |
| 2021-11-02 | 9.81 | $9.95 | 204400 |
| 2021-11-01 | 9.80 | $9.93 | 410100 |
| 2021-10-29 | 9.78 | $9.59 | 310942 |
| 2021-10-28 | 9.80 | $9.60 | 204807 |
| 2021-10-27 | 9.82 | $9.55 | 229400 |
| 2021-10-26 | 9.85 | $9.68 | 300100 |
| 2021-10-25 | 9.87 | $9.87 | 421904 |
| 2021-10-22 | 9.87 | $9.81 | 228327 |
| 2021-10-21 | 9.88 | $9.71 | 216325 |
| 2021-10-20 | 9.90 | $9.74 | 117500 |
| 2021-10-19 | 9.91 | $9.67 | 169600 |
| 2021-10-18 | 9.94 | $9.76 | 187933 |
| 2021-10-15 | 9.96 | $9.82 | 356000 |
| 2021-10-14 | 9.97 | $9.73 | 279339 |
| 2021-10-13 | 10.00 | $9.63 | 233700 |
| 2021-10-12 | 10.04 | $9.92 | 248000 |
| 2021-10-11 | 10.05 | $10.15 | 241300 |
| 2021-10-08 | 10.04 | $10.11 | 157449 |
| 2021-10-07 | 10.03 | $10.20 | 283500 |
| 2021-10-06 | 10.01 | $10.15 | 335734 |
| 2021-10-05 | 10.00 | $10.31 | 426204 |
| 2021-10-04 | 9.96 | $10.06 | 337722 |
| 2021-10-01 | 9.95 | $10.36 | 546322 |
| 2021-09-30 | 9.91 | $10.10 | 356402 |
| 2021-09-29 | 9.89 | $10.30 | 299700 |
| 2021-09-28 | 9.85 | $10.06 | 425200 |
| 2021-09-27 | 9.82 | $10.32 | 401100 |
| 2021-09-24 | 9.77 | $9.75 | 206500 |
| 2021-09-23 | 9.77 | $9.71 | 342700 |
| 2021-09-22 | 9.78 | $9.67 | 644800 |
| 2021-09-21 | 9.79 | $9.57 | 343700 |
| 2021-09-20 | 9.82 | $9.67 | 769900 |
| 2021-09-17 | 9.83 | $10.03 | 12.6M |
| 2021-09-16 | 9.81 | $10.16 | 716116 |
| 2021-09-15 | 9.77 | $10.12 | 908000 |
| 2021-09-14 | 9.74 | $10.12 | 816800 |
| 2021-09-13 | 9.70 | $10.15 | 901200 |
| 2021-09-10 | 9.65 | $10.00 | 1.3M |
| 2021-09-09 | 9.61 | $9.85 | 2.0M |
| 2021-09-08 | 9.59 | $10.29 | 695500 |
| 2021-09-07 | 9.51 | $10.60 | 1.0M |
| 2021-09-03 | 9.40 | $10.75 | 1.0M |
| 2021-09-02 | 9.25 | $10.70 | 833600 |
| 2021-09-01 | 9.10 | $10.41 | 887126 |
| 2021-08-31 | 8.97 | $10.34 | 1.2M |
| 2021-08-30 | 8.82 | $10.17 | 976200 |
| 2021-08-27 | 8.68 | $9.76 | 550536 |
| 2021-08-26 | 8.56 | $9.41 | 450007 |
| 2021-08-25 | 8.48 | $9.47 | 477510 |
| 2021-08-24 | 8.37 | $9.24 | 794601 |
| 2021-08-23 | 8.28 | $9.08 | 743686 |
| 2021-08-20 | 8.19 | $8.23 | 175900 |
| 2021-08-19 | 8.19 | $8.16 | 134431 |
| 2021-08-18 | 8.19 | $8.27 | 239736 |
| 2021-08-17 | 8.19 | $8.26 | 353000 |
| 2021-08-16 | 8.18 | $8.30 | 170538 |
| 2021-08-13 | 8.17 | $8.30 | 173000 |
| 2021-08-12 | 8.15 | $8.38 | 290100 |
| 2021-08-11 | 8.13 | $8.00 | 182000 |
| 2021-08-10 | 8.14 | $7.96 | 254600 |
| 2021-08-09 | 8.16 | $7.61 | 258400 |
| 2021-08-06 | 8.22 | $7.60 | 184235 |
| 2021-08-05 | 8.28 | $7.56 | 332400 |
| 2021-08-04 | 8.36 | $7.73 | 178800 |
| 2021-08-03 | 8.43 | $8.01 | 160200 |
| 2021-08-02 | 8.47 | $8.12 | 145315 |
| 2021-07-30 | 8.51 | $8.30 | 164800 |
| 2021-07-29 | 8.53 | $8.37 | 118600 |
| 2021-07-28 | 8.54 | $8.26 | 123933 |
| 2021-07-27 | 8.57 | $8.20 | 160600 |
| 2021-07-26 | 8.61 | $8.27 | 138800 |
| 2021-07-23 | 8.65 | $8.26 | 131242 |
| 2021-07-22 | 8.69 | $8.18 | 197500 |
| 2021-07-21 | 8.75 | $8.43 | 169900 |
| 2021-07-20 | 8.78 | $8.36 | 207848 |
| 2021-07-19 | 8.82 | $8.12 | 207300 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
7.89
2026-07-15
Close Price
$7.70
Vol: 558700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.95
Average
7.21
Maximum
10.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 7.89 | $7.70 | 558700 |
| 2026-07-14 | 7.91 | $7.65 | 845200 |
| 2026-07-13 | 7.93 | $8.10 | 541400 |
| 2026-07-10 | 7.92 | $8.07 | 359700 |
| 2026-07-09 | 7.90 | $7.97 | 721200 |
| 2026-07-08 | 7.90 | $8.09 | 605145 |
| 2026-07-07 | 7.88 | $7.85 | 586943 |
| 2026-07-06 | 7.88 | $7.95 | 567105 |
| 2026-07-02 | 7.88 | $8.04 | 644027 |
| 2026-07-01 | 7.86 | $8.16 | 744898 |
| 2026-06-30 | 7.82 | $8.03 | 932700 |
| 2026-06-29 | 7.80 | $7.97 | 1.0M |
| 2026-06-26 | 7.78 | $7.71 | 3.3M |
| 2026-06-25 | 7.79 | $7.43 | 576557 |
| 2026-06-24 | 7.83 | $7.70 | 895806 |
| 2026-06-23 | 7.84 | $7.71 | 759847 |
| 2026-06-22 | 7.84 | $7.46 | 815000 |
| 2026-06-18 | 7.87 | $7.49 | 2.8M |
| 2026-06-17 | 7.90 | $7.72 | 700500 |
| 2026-06-16 | 7.91 | $7.97 | 858771 |
| 2026-06-15 | 7.88 | $8.20 | 1.0M |
| 2026-06-12 | 7.83 | $8.63 | 664200 |
| 2026-06-11 | 7.73 | $8.64 | 1.4M |
| 2026-06-10 | 7.62 | $8.07 | 1.2M |
| 2026-06-09 | 7.56 | $7.63 | 575571 |
| 2026-06-08 | 7.53 | $7.61 | 470845 |
| 2026-06-05 | 7.51 | $7.49 | 518634 |
| 2026-06-04 | 7.49 | $7.76 | 443385 |
| 2026-06-03 | 7.44 | $7.50 | 647048 |
| 2026-06-02 | 7.41 | $7.41 | 814900 |
| 2026-06-01 | 7.39 | $7.78 | 778300 |
| 2026-05-29 | 7.32 | $7.76 | 790683 |
| 2026-05-28 | 7.25 | $7.83 | 1.2M |
| 2026-05-27 | 7.17 | $7.74 | 1.1M |
| 2026-05-26 | 7.09 | $7.50 | 985101 |
| 2026-05-22 | 7.03 | $7.63 | 1.2M |
| 2026-05-21 | 6.96 | $7.51 | 1.0M |
| 2026-05-20 | 6.88 | $7.27 | 646000 |
| 2026-05-19 | 6.83 | $7.15 | 693749 |
| 2026-05-18 | 6.79 | $7.04 | 629530 |
| 2026-05-15 | 6.76 | $6.99 | 775900 |
| 2026-05-14 | 6.73 | $7.13 | 1.0M |
| 2026-05-13 | 6.68 | $6.94 | 902058 |
| 2026-05-12 | 6.65 | $6.78 | 701534 |
| 2026-05-11 | 6.63 | $6.79 | 947400 |
| 2026-05-08 | 6.60 | $6.87 | 1.5M |
| 2026-05-07 | 6.55 | $6.71 | 1.3M |
| 2026-05-06 | 6.52 | $6.52 | 777917 |
| 2026-05-05 | 6.50 | $6.57 | 950402 |
| 2026-05-04 | 6.47 | $6.62 | 1.1M |
| 2026-05-01 | 6.43 | $6.75 | 722440 |
| 2026-04-30 | 6.37 | $6.60 | 675320 |
| 2026-04-29 | 6.33 | $6.29 | 717800 |
| 2026-04-28 | 6.31 | $6.57 | 674425 |
| 2026-04-27 | 6.25 | $6.49 | 1.4M |
| 2026-04-24 | 6.20 | $6.72 | 704212 |
| 2026-04-23 | 6.13 | $6.54 | 607200 |
| 2026-04-22 | 6.06 | $6.50 | 599830 |
| 2026-04-21 | 5.99 | $6.57 | 817843 |
| 2026-04-20 | 5.92 | $6.98 | 1.7M |
| 2026-04-17 | 5.79 | $6.73 | 845321 |
| 2026-04-16 | 5.68 | $6.30 | 937900 |
| 2026-04-15 | 5.60 | $6.11 | 935500 |
| 2026-04-14 | 5.54 | $5.68 | 1.9M |
| 2026-04-13 | 5.52 | $5.57 | 1.7M |
| 2026-04-10 | 5.50 | $5.44 | 486100 |
| 2026-04-09 | 5.50 | $5.58 | 653427 |
| 2026-04-08 | 5.48 | $5.49 | 899209 |
| 2026-04-07 | 5.47 | $5.60 | 1.5M |
| 2026-04-06 | 5.45 | $5.61 | 681636 |
| 2026-04-02 | 5.44 | $5.65 | 501600 |
| 2026-04-01 | 5.42 | $5.72 | 1.3M |
| 2026-03-31 | 5.40 | $5.56 | 1.2M |
| 2026-03-30 | 5.40 | $5.48 | 1.3M |
| 2026-03-27 | 5.41 | $5.46 | 755200 |
| 2026-03-26 | 5.43 | $5.51 | 995234 |
| 2026-03-25 | 5.44 | $5.52 | 879118 |
| 2026-03-24 | 5.46 | $5.59 | 2.1M |
| 2026-03-23 | 5.47 | $5.35 | 2.1M |
| 2026-03-20 | 5.51 | $5.01 | 2.7M |
| 2026-03-19 | 5.58 | $5.19 | 1.5M |
| 2026-03-18 | 5.64 | $4.99 | 577834 |
| 2026-03-17 | 5.73 | $5.06 | 527700 |
| 2026-03-16 | 5.82 | $5.04 | 749139 |
| 2026-03-13 | 5.91 | $5.26 | 350604 |
| 2026-03-12 | 5.99 | $5.29 | 315619 |
| 2026-03-11 | 6.07 | $5.55 | 332147 |
| 2026-03-10 | 6.13 | $5.68 | 335000 |
| 2026-03-09 | 6.18 | $5.89 | 504400 |
| 2026-03-06 | 6.21 | $6.04 | 595100 |
| 2026-03-05 | 6.23 | $6.27 | 580713 |
| 2026-03-04 | 6.24 | $6.40 | 958629 |
| 2026-03-03 | 6.22 | $6.34 | 1.2M |
| 2026-03-02 | 6.22 | $6.30 | 1.3M |
| 2026-02-27 | 6.21 | $6.43 | 751400 |
| 2026-02-26 | 6.18 | $6.19 | 804700 |
| 2026-02-25 | 6.17 | $5.92 | 248225 |
| 2026-02-24 | 6.18 | $6.06 | 346434 |
| 2026-02-23 | 6.17 | $6.03 | 687200 |
| 2026-02-20 | 6.17 | $6.07 | 457446 |
| 2026-02-19 | 6.15 | $6.20 | 415619 |
| 2026-02-18 | 6.12 | $6.20 | 472511 |
| 2026-02-17 | 6.08 | $6.13 | 610036 |
| 2026-02-13 | 6.05 | $6.33 | 247700 |
| 2026-02-12 | 5.99 | $6.14 | 555732 |
| 2026-02-11 | 5.94 | $6.30 | 601700 |
| 2026-02-10 | 5.87 | $6.42 | 393100 |
| 2026-02-09 | 5.78 | $6.44 | 387916 |
| 2026-02-06 | 5.68 | $6.64 | 440924 |
| 2026-02-05 | 5.55 | $6.57 | 504709 |
| 2026-02-04 | 5.42 | $6.66 | 819821 |
| 2026-02-03 | 5.27 | $6.26 | 895253 |
| 2026-02-02 | 5.15 | $5.60 | 609400 |
| 2026-01-30 | 5.09 | $5.31 | 321400 |
| 2026-01-29 | 5.05 | $5.22 | 286500 |
| 2026-01-28 | 5.01 | $5.14 | 316500 |
| 2026-01-27 | 4.99 | $5.23 | 262612 |
| 2026-01-26 | 4.95 | $5.19 | 559205 |
| 2026-01-23 | 4.91 | $5.13 | 299700 |
| 2026-01-22 | 4.87 | $5.17 | 766900 |
| 2026-01-21 | 4.83 | $5.24 | 684700 |
| 2026-01-20 | 4.78 | $5.01 | 427626 |
| 2026-01-16 | 4.75 | $5.02 | 644146 |
| 2026-01-15 | 4.72 | $5.11 | 787627 |
| 2026-01-14 | 4.69 | $5.03 | 510500 |
| 2026-01-13 | 4.66 | $4.95 | 269100 |
| 2026-01-12 | 4.63 | $4.89 | 370918 |
| 2026-01-09 | 4.62 | $4.70 | 260500 |
| 2026-01-08 | 4.62 | $4.64 | 318100 |
| 2026-01-07 | 4.63 | $4.44 | 380600 |
| 2026-01-06 | 4.67 | $4.43 | 278420 |
| 2026-01-05 | 4.70 | $4.38 | 339830 |
| 2026-01-02 | 4.75 | $4.47 | 267112 |
| 2025-12-31 | 4.78 | $4.54 | 2.3M |
| 2025-12-30 | 4.81 | $4.57 | 214600 |
| 2025-12-29 | 4.84 | $4.63 | 215600 |
| 2025-12-26 | 4.86 | $4.64 | 169000 |
| 2025-12-24 | 4.88 | $4.67 | 122024 |
| 2025-12-23 | 4.90 | $4.63 | 339000 |
| 2025-12-22 | 4.93 | $4.65 | 455252 |
| 2025-12-19 | 4.95 | $4.93 | 1.5M |
| 2025-12-18 | 4.94 | $5.04 | 573122 |
| 2025-12-17 | 4.91 | $5.04 | 545400 |
| 2025-12-16 | 4.88 | $5.05 | 550600 |
| 2025-12-15 | 4.84 | $5.01 | 427900 |
| 2025-12-12 | 4.81 | $5.08 | 388299 |
| 2025-12-11 | 4.77 | $5.03 | 571400 |
| 2025-12-10 | 4.72 | $5.02 | 657809 |
| 2025-12-09 | 4.68 | $4.92 | 276113 |
| 2025-12-08 | 4.64 | $4.85 | 230800 |
| 2025-12-05 | 4.61 | $4.89 | 191312 |
| 2025-12-04 | 4.57 | $4.87 | 229431 |
| 2025-12-03 | 4.53 | $4.86 | 235100 |
| 2025-12-02 | 4.49 | $4.76 | 251900 |
| 2025-12-01 | 4.45 | $4.73 | 273326 |
| 2025-11-28 | 4.42 | $4.76 | 156915 |
| 2025-11-26 | 4.38 | $4.76 | 477700 |
| 2025-11-25 | 4.34 | $4.66 | 487943 |
| 2025-11-24 | 4.31 | $4.37 | 1.9M |
| 2025-11-21 | 4.31 | $4.45 | 556140 |
| 2025-11-20 | 4.30 | $4.15 | 383543 |
| 2025-11-19 | 4.32 | $4.12 | 304219 |
| 2025-11-18 | 4.34 | $4.22 | 322930 |
| 2025-11-17 | 4.35 | $4.18 | 442745 |
| 2025-11-14 | 4.37 | $4.37 | 343200 |
| 2025-11-13 | 4.37 | $4.38 | 422100 |
| 2025-11-12 | 4.37 | $4.34 | 504302 |
| 2025-11-11 | 4.36 | $4.47 | 370844 |
| 2025-11-10 | 4.35 | $4.40 | 751043 |
| 2025-11-07 | 4.33 | $4.30 | 1.1M |
| 2025-11-06 | 4.33 | $4.00 | 789300 |
| 2025-11-05 | 4.35 | $4.55 | 425017 |
| 2025-11-04 | 4.32 | $4.42 | 249622 |
| 2025-11-03 | 4.29 | $4.50 | 326100 |
| 2025-10-31 | 4.26 | $4.41 | 321621 |
| 2025-10-30 | 4.24 | $4.28 | 415300 |
| 2025-10-29 | 4.24 | $4.39 | 424300 |
| 2025-10-28 | 4.22 | $4.40 | 407936 |
| 2025-10-27 | 4.20 | $4.40 | 402500 |
| 2025-10-24 | 4.18 | $4.48 | 240400 |
| 2025-10-23 | 4.16 | $4.51 | 289138 |
| 2025-10-22 | 4.13 | $4.26 | 367316 |
| 2025-10-21 | 4.13 | $4.23 | 236740 |
| 2025-10-20 | 4.14 | $4.22 | 323400 |
| 2025-10-17 | 4.15 | $4.02 | 311411 |
| 2025-10-16 | 4.18 | $3.99 | 341406 |
| 2025-10-15 | 4.22 | $3.99 | 386200 |
| 2025-10-14 | 4.26 | $4.03 | 404800 |
| 2025-10-13 | 4.31 | $3.89 | 433400 |
| 2025-10-10 | 4.37 | $3.87 | 777700 |
| 2025-10-09 | 4.45 | $3.82 | 1.3M |
| 2025-10-08 | 4.53 | $4.02 | 509516 |
| 2025-10-07 | 4.60 | $4.12 | 517000 |
| 2025-10-06 | 4.66 | $4.34 | 316249 |
| 2025-10-03 | 4.71 | $4.49 | 247325 |
| 2025-10-02 | 4.74 | $4.48 | 288745 |
| 2025-10-01 | 4.78 | $4.56 | 274515 |
| 2025-09-30 | 4.81 | $4.57 | 284306 |
| 2025-09-29 | 4.84 | $4.54 | 309800 |
| 2025-09-26 | 4.88 | $4.59 | 264346 |
| 2025-09-25 | 4.91 | $4.62 | 305300 |
| 2025-09-24 | 4.95 | $4.81 | 377903 |
| 2025-09-23 | 4.96 | $4.85 | 629141 |
| 2025-09-22 | 4.98 | $4.71 | 899933 |
| 2025-09-19 | 5.01 | $4.83 | 1.5M |
| 2025-09-18 | 5.02 | $5.02 | 349200 |
| 2025-09-17 | 5.02 | $4.99 | 549728 |
| 2025-09-16 | 5.03 | $5.08 | 507623 |
| 2025-09-15 | 5.02 | $5.09 | 633403 |
| 2025-09-12 | 5.01 | $5.03 | 452400 |
| 2025-09-11 | 5.01 | $5.19 | 480000 |
| 2025-09-10 | 4.99 | $4.99 | 528600 |
| 2025-09-09 | 4.99 | $5.00 | 679000 |
| 2025-09-08 | 4.99 | $5.05 | 515102 |
| 2025-09-05 | 4.99 | $4.96 | 506800 |
| 2025-09-04 | 4.99 | $4.88 | 303700 |
| 2025-09-03 | 4.99 | $4.86 | 332426 |
| 2025-09-02 | 5.00 | $5.05 | 850638 |
| 2025-08-29 | 4.98 | $5.00 | 398700 |
| 2025-08-28 | 4.96 | $4.98 | 333600 |
| 2025-08-27 | 4.93 | $5.05 | 367800 |
| 2025-08-26 | 4.90 | $5.02 | 593500 |
| 2025-08-25 | 4.87 | $4.97 | 444608 |
| 2025-08-22 | 4.84 | $5.19 | 747629 |
| 2025-08-21 | 4.78 | $5.02 | 474457 |
| 2025-08-20 | 4.75 | $5.02 | 442600 |
| 2025-08-19 | 4.70 | $4.94 | 632148 |
| 2025-08-18 | 4.67 | $5.00 | 414523 |
| 2025-08-15 | 4.62 | $4.85 | 865100 |
| 2025-08-14 | 4.59 | $4.98 | 448200 |
| 2025-08-13 | 4.54 | $5.16 | 1.0M |
| 2025-08-12 | 4.47 | $5.01 | 483945 |
| 2025-08-11 | 4.41 | $4.92 | 369100 |
| 2025-08-08 | 4.36 | $4.87 | 501700 |
| 2025-08-07 | 4.31 | $4.70 | 874815 |
| 2025-08-06 | 4.28 | $4.14 | 363700 |
| 2025-08-05 | 4.31 | $4.06 | 343902 |
| 2025-08-04 | 4.34 | $3.91 | 300288 |
| 2025-08-01 | 4.39 | $3.99 | 487247 |
| 2025-07-31 | 4.44 | $4.17 | 318914 |
| 2025-07-30 | 4.47 | $4.19 | 332600 |
| 2025-07-29 | 4.50 | $4.46 | 281600 |
| 2025-07-28 | 4.50 | $4.54 | 210520 |
| 2025-07-25 | 4.50 | $4.66 | 195900 |
| 2025-07-24 | 4.48 | $4.58 | 176210 |
| 2025-07-23 | 4.47 | $4.61 | 310152 |
| 2025-07-22 | 4.46 | $4.52 | 295300 |
| 2025-07-21 | 4.46 | $4.34 | 319500 |
| 2025-07-18 | 4.47 | $4.28 | 350300 |
| 2025-07-17 | 4.49 | $4.31 | 312500 |
| 2025-07-16 | 4.51 | $4.31 | 311206 |
| 2025-07-15 | 4.52 | $4.36 | 383100 |
| 2025-07-14 | 4.53 | $4.59 | 314300 |
| 2025-07-11 | 4.52 | $4.54 | 331722 |
| 2025-07-10 | 4.52 | $4.63 | 295547 |
| 2025-07-09 | 4.50 | $4.65 | 341300 |
| 2025-07-08 | 4.49 | $4.54 | 333616 |
| 2025-07-07 | 4.48 | $4.53 | 359700 |
| 2025-07-03 | 4.47 | $4.64 | 292900 |
| 2025-07-02 | 4.45 | $4.62 | 594400 |
| 2025-07-01 | 4.43 | $4.61 | 616871 |
| 2025-06-30 | 4.42 | $4.23 | 736400 |
| 2025-06-27 | 4.43 | $4.36 | 839500 |
| 2025-06-26 | 4.44 | $4.40 | 528400 |
| 2025-06-25 | 4.44 | $4.46 | 404940 |
| 2025-06-24 | 4.44 | $4.79 | 639300 |
| 2025-06-23 | 4.40 | $4.50 | 774448 |
| 2025-06-20 | 4.39 | $4.41 | 2.6M |
| 2025-06-18 | 4.40 | $4.20 | 691200 |
| 2025-06-17 | 4.42 | $4.31 | 431600 |
| 2025-06-16 | 4.44 | $4.36 | 522900 |
| 2025-06-13 | 4.46 | $4.21 | 706384 |
| 2025-06-12 | 4.50 | $4.48 | 369000 |
| 2025-06-11 | 4.52 | $4.63 | 355800 |
| 2025-06-10 | 4.52 | $4.65 | 358313 |
| 2025-06-09 | 4.53 | $4.58 | 402543 |
| 2025-06-06 | 4.54 | $4.36 | 348900 |
| 2025-06-05 | 4.58 | $4.39 | 495000 |
| 2025-06-04 | 4.61 | $4.28 | 375100 |
| 2025-06-03 | 4.65 | $4.40 | 623319 |
| 2025-06-02 | 4.67 | $4.13 | 460527 |
| 2025-05-30 | 4.73 | $4.28 | 543827 |
| 2025-05-29 | 4.76 | $4.48 | 340006 |
| 2025-05-28 | 4.78 | $4.53 | 362600 |
| 2025-05-27 | 4.79 | $4.66 | 467700 |
| 2025-05-23 | 4.79 | $4.50 | 457316 |
| 2025-05-22 | 4.79 | $4.69 | 317500 |
| 2025-05-21 | 4.78 | $4.73 | 548438 |
| 2025-05-20 | 4.76 | $5.01 | 420828 |
| 2025-05-19 | 4.72 | $4.97 | 416200 |
| 2025-05-16 | 4.67 | $5.20 | 1.0M |
| 2025-05-15 | 4.59 | $5.29 | 653800 |
| 2025-05-14 | 4.50 | $5.25 | 719500 |
| 2025-05-13 | 4.41 | $5.26 | 577531 |
| 2025-05-12 | 4.31 | $5.18 | 920037 |
| 2025-05-09 | 4.22 | $4.77 | 937500 |
| 2025-05-08 | 4.16 | $4.45 | 985300 |
| 2025-05-07 | 4.12 | $4.11 | 462930 |
| 2025-05-06 | 4.12 | $4.11 | 352900 |
| 2025-05-05 | 4.12 | $4.13 | 381400 |
| 2025-05-02 | 4.11 | $4.19 | 375100 |
| 2025-05-01 | 4.10 | $4.03 | 413600 |
| 2025-04-30 | 4.10 | $4.03 | 564422 |
| 2025-04-29 | 4.10 | $4.08 | 382475 |
| 2025-04-28 | 4.10 | $4.15 | 325124 |
| 2025-04-25 | 4.09 | $4.18 | 564444 |
| 2025-04-24 | 4.07 | $4.23 | 456238 |
| 2025-04-23 | 4.05 | $4.22 | 498918 |
| 2025-04-22 | 4.03 | $4.25 | 432970 |
| 2025-04-21 | 4.01 | $4.22 | 348808 |
| 2025-04-17 | 3.99 | $4.10 | 508500 |
| 2025-04-16 | 3.98 | $3.98 | 501000 |
| 2025-04-15 | 3.98 | $3.98 | 463300 |
| 2025-04-14 | 3.99 | $4.12 | 532415 |
| 2025-04-11 | 3.98 | $4.17 | 786100 |
| 2025-04-10 | 3.96 | $3.96 | 522722 |
| 2025-04-09 | 3.96 | $4.03 | 990663 |
| 2025-04-08 | 3.95 | $3.65 | 852400 |
| 2025-04-07 | 3.99 | $3.76 | 967300 |
| 2025-04-04 | 4.01 | $3.80 | 836000 |
| 2025-04-03 | 4.03 | $3.80 | 760730 |
| 2025-04-02 | 4.05 | $4.16 | 391100 |
| 2025-04-01 | 4.04 | $4.03 | 576000 |
| 2025-03-31 | 4.04 | $3.95 | 575606 |
| 2025-03-28 | 4.05 | $4.06 | 635810 |
| 2025-03-27 | 4.05 | $4.08 | 633500 |
| 2025-03-26 | 4.05 | $4.13 | 1.0M |
| 2025-03-25 | 4.06 | $4.17 | 551600 |
| 2025-03-24 | 4.08 | $4.17 | 591835 |
| 2025-03-21 | 4.11 | $4.13 | 1.4M |
| 2025-03-20 | 4.17 | $4.07 | 495904 |
| 2025-03-19 | 4.25 | $4.09 | 800249 |
| 2025-03-18 | 4.35 | $3.83 | 856648 |
| 2025-03-17 | 4.49 | $3.98 | 792210 |
| 2025-03-14 | 4.63 | $3.90 | 706526 |
| 2025-03-13 | 4.79 | $3.83 | 572744 |
| 2025-03-12 | 4.98 | $3.86 | 829539 |
| 2025-03-11 | 5.19 | $3.84 | 1.0M |
| 2025-03-10 | 5.40 | $3.99 | 1.2M |
| 2025-03-07 | 5.62 | $4.12 | 807000 |
| 2025-03-06 | 5.83 | $4.03 | 1.2M |
| 2025-03-05 | 6.07 | $4.25 | 1.4M |
| 2025-03-04 | 6.30 | $4.08 | 1.5M |
| 2025-03-03 | 6.56 | $4.16 | 1.7M |
| 2025-02-28 | 6.83 | $4.51 | 1.7M |
| 2025-02-27 | 7.07 | $4.52 | 5.8M |
| 2025-02-26 | 7.33 | $7.26 | 587029 |
| 2025-02-25 | 7.33 | $7.15 | 717700 |
| 2025-02-24 | 7.33 | $7.55 | 824500 |
| 2025-02-21 | 7.30 | $7.55 | 908128 |
| 2025-02-20 | 7.26 | $7.75 | 725989 |
| 2025-02-19 | 7.20 | $7.82 | 549310 |
| 2025-02-18 | 7.12 | $7.60 | 741718 |
| 2025-02-14 | 7.07 | $7.71 | 947800 |
| 2025-02-13 | 6.99 | $7.46 | 1.0M |
| 2025-02-12 | 6.94 | $7.17 | 628300 |
| 2025-02-11 | 6.91 | $6.95 | 589900 |
| 2025-02-10 | 6.89 | $6.65 | 181715 |
| 2025-02-07 | 6.91 | $6.61 | 232000 |
| 2025-02-06 | 6.93 | $6.89 | 338600 |
| 2025-02-05 | 6.91 | $6.92 | 264838 |
| 2025-02-04 | 6.90 | $7.01 | 365600 |
| 2025-02-03 | 6.87 | $6.99 | 493832 |
| 2025-01-31 | 6.84 | $7.07 | 446100 |
| 2025-01-30 | 6.80 | $7.19 | 433846 |
| 2025-01-29 | 6.75 | $7.13 | 311200 |
| 2025-01-28 | 6.70 | $7.08 | 405100 |
| 2025-01-27 | 6.65 | $7.19 | 476331 |
| 2025-01-24 | 6.59 | $7.03 | 407108 |
| 2025-01-23 | 6.54 | $6.98 | 727716 |
| 2025-01-22 | 6.50 | $6.62 | 219945 |
| 2025-01-21 | 6.49 | $6.56 | 160900 |
| 2025-01-17 | 6.49 | $6.52 | 188600 |
| 2025-01-16 | 6.49 | $6.53 | 240100 |
| 2025-01-15 | 6.50 | $6.58 | 184700 |
| 2025-01-14 | 6.51 | $6.54 | 260500 |
| 2025-01-13 | 6.52 | $6.31 | 210535 |
| 2025-01-10 | 6.56 | $6.31 | 270221 |
| 2025-01-08 | 6.61 | $6.46 | 216100 |
| 2025-01-07 | 6.64 | $6.35 | 276830 |
| 2025-01-06 | 6.69 | $6.47 | 288100 |
| 2025-01-03 | 6.73 | $6.38 | 187600 |
| 2025-01-02 | 6.78 | $6.41 | 219800 |
| 2024-12-31 | 6.83 | $6.59 | 203300 |
| 2024-12-30 | 6.87 | $6.68 | 328500 |
| 2024-12-27 | 6.90 | $6.53 | 253900 |
| 2024-12-26 | 6.95 | $6.62 | 171930 |
| 2024-12-24 | 6.99 | $6.57 | 141700 |
| 2024-12-23 | 7.04 | $6.53 | 284600 |
| 2024-12-20 | 7.10 | $6.77 | 866800 |
| 2024-12-19 | 7.13 | $6.83 | 406824 |
| 2024-12-18 | 7.16 | $6.74 | 453600 |
| 2024-12-17 | 7.19 | $7.33 | 328118 |
| 2024-12-16 | 7.16 | $7.32 | 320600 |
| 2024-12-13 | 7.14 | $7.28 | 241500 |
| 2024-12-12 | 7.11 | $7.25 | 308640 |
| 2024-12-11 | 7.08 | $7.31 | 381900 |
| 2024-12-10 | 7.04 | $7.25 | 279633 |
| 2024-12-09 | 7.01 | $7.25 | 266716 |
| 2024-12-06 | 6.98 | $6.98 | 294318 |
| 2024-12-05 | 6.97 | $7.00 | 333522 |
| 2024-12-04 | 6.96 | $7.05 | 282400 |
| 2024-12-03 | 6.94 | $7.07 | 222700 |
| 2024-12-02 | 6.92 | $7.14 | 326814 |
| 2024-11-29 | 6.89 | $7.16 | 203300 |
| 2024-11-27 | 6.85 | $7.21 | 262732 |
| 2024-11-26 | 6.81 | $7.20 | 365900 |
| 2024-11-25 | 6.77 | $7.23 | 747045 |
| 2024-11-22 | 6.72 | $7.01 | 344900 |
| 2024-11-21 | 6.70 | $6.83 | 213900 |
| 2024-11-20 | 6.69 | $6.62 | 210900 |
| 2024-11-19 | 6.70 | $6.55 | 187400 |
| 2024-11-18 | 6.72 | $6.52 | 182046 |
| 2024-11-15 | 6.75 | $6.56 | 249700 |
| 2024-11-14 | 6.77 | $6.50 | 274362 |
| 2024-11-13 | 6.80 | $6.74 | 194615 |
| 2024-11-12 | 6.81 | $6.80 | 257500 |
| 2024-11-11 | 6.81 | $6.89 | 358300 |
| 2024-11-08 | 6.80 | $6.61 | 337900 |
| 2024-11-07 | 6.83 | $6.84 | 336600 |
| 2024-11-06 | 6.83 | $7.04 | 616522 |
| 2024-11-05 | 6.81 | $6.79 | 223100 |
| 2024-11-04 | 6.82 | $6.58 | 240600 |
| 2024-11-01 | 6.84 | $6.66 | 323707 |
| 2024-10-31 | 6.87 | $6.65 | 265200 |
| 2024-10-30 | 6.89 | $6.86 | 270137 |
| 2024-10-29 | 6.89 | $6.91 | 388000 |
| 2024-10-28 | 6.89 | $7.06 | 325300 |
| 2024-10-25 | 6.88 | $6.85 | 127600 |
| 2024-10-24 | 6.88 | $6.81 | 117215 |
| 2024-10-23 | 6.89 | $6.80 | 171900 |
| 2024-10-22 | 6.90 | $6.89 | 190400 |
| 2024-10-21 | 6.91 | $6.80 | 199800 |
| 2024-10-18 | 6.92 | $6.87 | 210600 |
| 2024-10-17 | 6.92 | $6.85 | 114315 |
| 2024-10-16 | 6.93 | $6.90 | 201542 |
| 2024-10-15 | 6.94 | $6.76 | 202500 |
| 2024-10-14 | 6.96 | $6.97 | 204100 |
| 2024-10-11 | 6.95 | $7.13 | 408946 |
| 2024-10-10 | 6.93 | $6.86 | 191500 |
| 2024-10-09 | 6.93 | $7.00 | 371029 |
| 2024-10-08 | 6.91 | $6.98 | 205800 |
| 2024-10-07 | 6.88 | $6.95 | 229711 |
| 2024-10-04 | 6.86 | $7.13 | 342700 |
| 2024-10-03 | 6.81 | $6.69 | 189200 |
| 2024-10-02 | 6.80 | $6.71 | 229949 |
| 2024-10-01 | 6.79 | $6.90 | 284635 |
| 2024-09-30 | 6.75 | $7.02 | 242300 |
| 2024-09-27 | 6.70 | $7.10 | 280320 |
| 2024-09-26 | 6.64 | $7.06 | 320245 |
| 2024-09-25 | 6.58 | $6.83 | 301700 |
| 2024-09-24 | 6.53 | $6.86 | 191323 |
| 2024-09-23 | 6.49 | $6.89 | 295745 |
| 2024-09-20 | 6.43 | $6.91 | 1.2M |
| 2024-09-19 | 6.37 | $7.24 | 334302 |
| 2024-09-18 | 6.28 | $7.12 | 706202 |
| 2024-09-17 | 6.19 | $6.65 | 1.1M |
| 2024-09-16 | 6.14 | $6.41 | 149300 |
| 2024-09-13 | 6.12 | $6.36 | 259400 |
| 2024-09-12 | 6.11 | $6.05 | 182800 |
| 2024-09-11 | 6.12 | $5.82 | 165330 |
| 2024-09-10 | 6.16 | $5.92 | 201600 |
| 2024-09-09 | 6.19 | $5.91 | 165236 |
| 2024-09-06 | 6.23 | $6.05 | 176300 |
| 2024-09-05 | 6.25 | $6.17 | 203800 |
| 2024-09-04 | 6.26 | $6.14 | 279538 |
| 2024-09-03 | 6.27 | $6.15 | 512100 |
| 2024-08-30 | 6.29 | $6.26 | 348800 |
| 2024-08-29 | 6.29 | $6.15 | 287300 |
| 2024-08-28 | 6.30 | $6.31 | 214600 |
| 2024-08-27 | 6.30 | $6.24 | 139200 |
| 2024-08-26 | 6.31 | $6.26 | 180011 |
| 2024-08-23 | 6.31 | $6.33 | 314100 |
| 2024-08-22 | 6.31 | $6.11 | 160600 |
| 2024-08-21 | 6.33 | $6.38 | 221800 |
| 2024-08-20 | 6.33 | $6.28 | 216428 |
| 2024-08-19 | 6.33 | $6.39 | 280800 |
| 2024-08-16 | 6.33 | $6.53 | 606411 |
| 2024-08-15 | 6.31 | $6.58 | 456121 |
| 2024-08-14 | 6.28 | $6.15 | 267024 |
| 2024-08-13 | 6.30 | $6.28 | 338921 |
| 2024-08-12 | 6.30 | $6.20 | 364600 |
| 2024-08-09 | 6.32 | $6.21 | 343100 |
| 2024-08-08 | 6.33 | $6.43 | 409900 |
| 2024-08-07 | 6.32 | $6.56 | 864535 |
| 2024-08-06 | 6.29 | $6.10 | 484433 |
| 2024-08-05 | 6.30 | $5.78 | 480947 |
| 2024-08-02 | 6.35 | $6.19 | 358700 |
| 2024-08-01 | 6.35 | $6.42 | 349900 |
| 2024-07-31 | 6.33 | $6.55 | 478137 |
| 2024-07-30 | 6.29 | $6.48 | 210700 |
| 2024-07-29 | 6.25 | $6.42 | 210633 |
| 2024-07-26 | 6.22 | $6.49 | 231420 |
| 2024-07-25 | 6.18 | $6.33 | 269900 |
| 2024-07-24 | 6.16 | $6.30 | 249500 |
| 2024-07-23 | 6.14 | $6.31 | 407000 |
| 2024-07-22 | 6.12 | $6.34 | 311600 |
| 2024-07-19 | 6.10 | $6.22 | 230004 |
| 2024-07-18 | 6.08 | $6.41 | 312231 |
| 2024-07-17 | 6.05 | $6.43 | 345812 |
| 2024-07-16 | 6.01 | $6.46 | 534600 |
| 2024-07-15 | 5.97 | $6.20 | 414100 |
| 2024-07-12 | 5.95 | $6.11 | 669917 |
| 2024-07-11 | 5.95 | $6.08 | 413048 |
| 2024-07-10 | 5.94 | $5.72 | 295400 |
| 2024-07-09 | 5.97 | $5.68 | 322600 |
| 2024-07-08 | 6.01 | $5.75 | 378813 |
| 2024-07-05 | 6.04 | $5.44 | 576662 |
| 2024-07-03 | 6.11 | $5.82 | 170500 |
| 2024-07-02 | 6.14 | $5.92 | 275500 |
| 2024-07-01 | 6.16 | $5.77 | 566443 |
| 2024-06-28 | 6.20 | $6.27 | 3.1M |
| 2024-06-27 | 6.19 | $6.30 | 332700 |
| 2024-06-26 | 6.17 | $6.34 | 295300 |
| 2024-06-25 | 6.14 | $6.27 | 205934 |
| 2024-06-24 | 6.12 | $6.31 | 338300 |
| 2024-06-21 | 6.09 | $6.11 | 1.8M |
| 2024-06-20 | 6.07 | $6.13 | 298400 |
| 2024-06-18 | 6.05 | $6.21 | 380300 |
| 2024-06-17 | 6.02 | $6.07 | 325522 |
| 2024-06-14 | 6.01 | $6.09 | 264400 |
| 2024-06-13 | 5.98 | $6.06 | 242700 |
| 2024-06-12 | 5.96 | $6.24 | 414046 |
| 2024-06-11 | 5.92 | $6.12 | 387948 |
| 2024-06-10 | 5.89 | $6.12 | 229335 |
| 2024-06-07 | 5.86 | $6.02 | 282419 |
| 2024-06-06 | 5.83 | $6.18 | 221106 |
| 2024-06-05 | 5.78 | $6.08 | 239410 |
| 2024-06-04 | 5.73 | $6.20 | 360223 |
| 2024-06-03 | 5.66 | $6.14 | 490620 |
| 2024-05-31 | 5.59 | $6.00 | 1.0M |
| 2024-05-30 | 5.52 | $5.78 | 419123 |
| 2024-05-29 | 5.46 | $5.47 | 350400 |
| 2024-05-28 | 5.43 | $5.68 | 445445 |
| 2024-05-24 | 5.38 | $5.53 | 332311 |
| 2024-05-23 | 5.33 | $5.45 | 488600 |
| 2024-05-22 | 5.29 | $5.63 | 468000 |
| 2024-05-21 | 5.22 | $5.53 | 316833 |
| 2024-05-20 | 5.16 | $5.69 | 373328 |
| 2024-05-17 | 5.08 | $5.71 | 298221 |
| 2024-05-16 | 4.99 | $5.76 | 443300 |
| 2024-05-15 | 4.88 | $5.65 | 439222 |
| 2024-05-14 | 4.79 | $5.68 | 525607 |
| 2024-05-13 | 4.68 | $5.54 | 599626 |
| 2024-05-10 | 4.59 | $5.26 | 488851 |
| 2024-05-09 | 4.52 | $5.19 | 559430 |
| 2024-05-08 | 4.45 | $5.04 | 1.5M |
| 2024-05-07 | 4.40 | $4.28 | 364522 |
| 2024-05-06 | 4.43 | $4.36 | 471700 |
| 2024-05-03 | 4.45 | $4.27 | 294700 |
| 2024-05-02 | 4.48 | $4.24 | 408300 |
| 2024-05-01 | 4.52 | $4.19 | 417960 |
| 2024-04-30 | 4.57 | $4.30 | 828209 |
| 2024-04-29 | 4.62 | $4.64 | 328734 |
| 2024-04-26 | 4.63 | $4.55 | 411200 |
| 2024-04-25 | 4.66 | $4.34 | 290700 |
| 2024-04-24 | 4.72 | $4.37 | 369600 |
| 2024-04-23 | 4.78 | $4.44 | 410505 |
| 2024-04-22 | 4.84 | $4.58 | 425336 |
| 2024-04-19 | 4.89 | $4.55 | 483203 |
| 2024-04-18 | 4.95 | $4.49 | 550034 |
| 2024-04-17 | 5.02 | $4.48 | 277900 |
| 2024-04-16 | 5.10 | $4.70 | 360500 |
| 2024-04-15 | 5.17 | $4.72 | 391700 |
| 2024-04-12 | 5.23 | $4.67 | 337200 |
| 2024-04-11 | 5.31 | $4.82 | 334500 |
| 2024-04-10 | 5.37 | $4.85 | 521421 |
| 2024-04-09 | 5.44 | $5.12 | 257723 |
| 2024-04-08 | 5.49 | $5.15 | 303426 |
| 2024-04-05 | 5.54 | $5.20 | 307400 |
| 2024-04-04 | 5.59 | $5.10 | 403700 |
| 2024-04-03 | 5.66 | $5.26 | 473346 |
| 2024-04-02 | 5.72 | $5.39 | 448837 |
| 2024-04-01 | 5.77 | $5.77 | 349700 |
| 2024-03-28 | 5.78 | $5.70 | 499449 |
| 2024-03-27 | 5.81 | $5.50 | 426041 |
| 2024-03-26 | 5.87 | $5.36 | 386120 |
| 2024-03-25 | 5.95 | $5.66 | 272542 |
| 2024-03-22 | 6.01 | $5.75 | 443627 |
| 2024-03-21 | 6.07 | $5.95 | 391000 |
| 2024-03-20 | 6.13 | $5.88 | 337800 |
| 2024-03-19 | 6.20 | $5.75 | 361846 |
| 2024-03-18 | 6.30 | $5.69 | 508350 |
| 2024-03-15 | 6.41 | $5.55 | 863006 |
| 2024-03-14 | 6.55 | $5.57 | 529100 |
| 2024-03-13 | 6.70 | $5.84 | 924624 |
| 2024-03-12 | 6.83 | $6.09 | 294022 |
| 2024-03-11 | 6.95 | $6.26 | 292500 |
| 2024-03-08 | 7.06 | $6.41 | 370000 |
| 2024-03-07 | 7.16 | $6.43 | 271700 |
| 2024-03-06 | 7.28 | $6.45 | 367426 |
| 2024-03-05 | 7.39 | $6.41 | 418221 |
| 2024-03-04 | 7.52 | $6.51 | 372100 |
| 2024-03-01 | 7.64 | $6.50 | 508100 |
| 2024-02-29 | 7.77 | $6.53 | 826000 |
| 2024-02-28 | 7.91 | $6.71 | 753200 |
| 2024-02-27 | 8.03 | $7.99 | 241900 |
| 2024-02-26 | 8.03 | $7.95 | 146400 |
| 2024-02-23 | 8.04 | $8.00 | 176800 |
| 2024-02-22 | 8.04 | $7.98 | 162300 |
| 2024-02-21 | 8.04 | $8.09 | 142604 |
| 2024-02-20 | 8.03 | $8.11 | 227900 |
| 2024-02-16 | 8.02 | $8.04 | 282427 |
| 2024-02-15 | 8.01 | $8.21 | 224600 |
| 2024-02-14 | 7.98 | $8.05 | 183100 |
| 2024-02-13 | 7.97 | $7.88 | 309100 |
| 2024-02-12 | 7.98 | $8.36 | 226600 |
| 2024-02-09 | 7.94 | $8.12 | 192543 |
| 2024-02-08 | 7.92 | $8.08 | 167011 |
| 2024-02-07 | 7.90 | $7.90 | 147500 |
| 2024-02-06 | 7.90 | $7.93 | 137100 |
| 2024-02-05 | 7.90 | $7.77 | 180100 |
| 2024-02-02 | 7.92 | $7.93 | 204800 |
| 2024-02-01 | 7.93 | $7.99 | 205722 |
| 2024-01-31 | 7.93 | $7.80 | 265000 |
| 2024-01-30 | 7.95 | $7.99 | 117000 |
| 2024-01-29 | 7.95 | $7.96 | 147017 |
| 2024-01-26 | 7.96 | $7.94 | 132600 |
| 2024-01-25 | 7.97 | $7.95 | 234823 |
| 2024-01-24 | 7.98 | $7.78 | 157900 |
| 2024-01-23 | 8.01 | $7.91 | 189339 |
| 2024-01-22 | 8.03 | $7.97 | 238527 |
| 2024-01-19 | 8.04 | $7.76 | 261947 |
| 2024-01-18 | 8.07 | $7.76 | 171200 |
| 2024-01-17 | 8.10 | $7.80 | 156300 |
| 2024-01-16 | 8.13 | $7.90 | 148128 |
| 2024-01-12 | 8.15 | $8.03 | 153514 |
| 2024-01-11 | 8.16 | $8.08 | 171046 |
| 2024-01-10 | 8.16 | $8.10 | 166525 |
| 2024-01-09 | 8.16 | $8.05 | 165900 |
| 2024-01-08 | 8.16 | $8.32 | 148600 |
| 2024-01-05 | 8.13 | $8.31 | 307400 |
| 2024-01-04 | 8.10 | $8.30 | 206519 |
| 2024-01-03 | 8.07 | $8.17 | 275818 |
| 2024-01-02 | 8.05 | $8.35 | 256200 |
| 2023-12-29 | 8.01 | $8.25 | 227944 |
| 2023-12-28 | 7.98 | $8.19 | 225300 |
| 2023-12-27 | 7.94 | $8.19 | 248400 |
| 2023-12-26 | 7.91 | $8.08 | 287600 |
| 2023-12-22 | 7.88 | $8.09 | 256200 |
| 2023-12-21 | 7.85 | $8.10 | 248026 |
| 2023-12-20 | 7.81 | $7.93 | 266500 |
| 2023-12-19 | 7.79 | $8.00 | 303100 |
| 2023-12-18 | 7.76 | $7.89 | 196129 |
| 2023-12-15 | 7.74 | $7.83 | 690700 |
| 2023-12-14 | 7.72 | $7.91 | 409000 |
| 2023-12-13 | 7.69 | $8.00 | 436000 |
| 2023-12-12 | 7.65 | $7.74 | 147000 |
| 2023-12-11 | 7.63 | $7.73 | 205620 |
| 2023-12-08 | 7.61 | $7.78 | 173246 |
| 2023-12-07 | 7.59 | $7.83 | 244312 |
| 2023-12-06 | 7.55 | $7.70 | 194500 |
| 2023-12-05 | 7.53 | $7.77 | 166835 |
| 2023-12-04 | 7.50 | $7.73 | 227200 |
| 2023-12-01 | 7.48 | $7.69 | 278107 |
| 2023-11-30 | 7.46 | $7.48 | 459200 |
| 2023-11-29 | 7.46 | $7.51 | 146500 |
| 2023-11-28 | 7.46 | $7.47 | 135226 |
| 2023-11-27 | 7.46 | $7.55 | 170145 |
| 2023-11-24 | 7.46 | $7.54 | 105205 |
| 2023-11-22 | 7.46 | $7.50 | 123000 |
| 2023-11-21 | 7.46 | $7.50 | 181129 |
| 2023-11-20 | 7.46 | $7.52 | 253800 |
| 2023-11-17 | 7.46 | $7.35 | 314320 |
| 2023-11-16 | 7.48 | $7.20 | 207139 |
| 2023-11-15 | 7.51 | $7.34 | 278700 |
| 2023-11-14 | 7.53 | $7.25 | 452600 |
| 2023-11-13 | 7.56 | $7.55 | 208400 |
| 2023-11-10 | 7.57 | $7.58 | 280300 |
| 2023-11-09 | 7.57 | $7.18 | 311112 |
| 2023-11-08 | 7.62 | $7.26 | 346400 |
| 2023-11-07 | 7.65 | $7.42 | 597811 |
| 2023-11-06 | 7.68 | $7.87 | 190961 |
| 2023-11-03 | 7.66 | $7.90 | 308642 |
| 2023-11-02 | 7.63 | $7.73 | 247043 |
| 2023-11-01 | 7.62 | $7.57 | 203900 |
| 2023-10-31 | 7.62 | $7.55 | 255731 |
| 2023-10-30 | 7.63 | $7.71 | 190614 |
| 2023-10-27 | 7.61 | $7.62 | 226112 |
| 2023-10-26 | 7.61 | $7.64 | 172300 |
| 2023-10-25 | 7.60 | $7.52 | 196615 |
| 2023-10-24 | 7.59 | $7.50 | 234000 |
| 2023-10-23 | 7.59 | $7.56 | 188945 |
| 2023-10-20 | 7.58 | $7.59 | 230600 |
| 2023-10-19 | 7.57 | $7.66 | 183100 |
| 2023-10-18 | 7.54 | $7.73 | 178700 |
| 2023-10-17 | 7.51 | $7.83 | 287800 |
| 2023-10-16 | 7.47 | $7.78 | 212349 |
| 2023-10-13 | 7.43 | $7.61 | 187744 |
| 2023-10-12 | 7.41 | $7.62 | 259516 |
| 2023-10-11 | 7.39 | $7.67 | 189700 |
| 2023-10-10 | 7.36 | $7.68 | 280639 |
| 2023-10-09 | 7.33 | $7.53 | 231642 |
| 2023-10-06 | 7.31 | $7.53 | 217700 |
| 2023-10-05 | 7.29 | $7.51 | 344300 |
| 2023-10-04 | 7.27 | $7.44 | 268843 |
| 2023-10-03 | 7.26 | $7.23 | 259500 |
| 2023-10-02 | 7.27 | $7.09 | 293408 |
| 2023-09-29 | 7.29 | $7.15 | 286800 |
| 2023-09-28 | 7.32 | $7.14 | 344600 |
| 2023-09-27 | 7.34 | $7.06 | 536302 |
| 2023-09-26 | 7.38 | $7.07 | 558600 |
| 2023-09-25 | 7.41 | $7.13 | 543100 |
| 2023-09-22 | 7.45 | $7.34 | 187842 |
| 2023-09-21 | 7.46 | $7.43 | 291917 |
| 2023-09-20 | 7.46 | $7.37 | 253010 |
| 2023-09-19 | 7.48 | $7.54 | 348800 |
| 2023-09-18 | 7.48 | $7.53 | 461035 |
| 2023-09-15 | 7.48 | $7.38 | 1.0M |
| 2023-09-14 | 7.50 | $7.47 | 787466 |
| 2023-09-13 | 7.51 | $7.51 | 828800 |
| 2023-09-12 | 7.53 | $7.51 | 697500 |
| 2023-09-11 | 7.55 | $7.32 | 628000 |
| 2023-09-08 | 7.59 | $7.42 | 356822 |
| 2023-09-07 | 7.63 | $7.25 | 854900 |
| 2023-09-06 | 7.68 | $7.40 | 692510 |
| 2023-09-05 | 7.73 | $7.50 | 593100 |
| 2023-09-01 | 7.77 | $7.57 | 445600 |
| 2023-08-31 | 7.80 | $7.53 | 627939 |
| 2023-08-30 | 7.84 | $7.60 | 396400 |
| 2023-08-29 | 7.88 | $7.79 | 195737 |
| 2023-08-28 | 7.90 | $7.53 | 282545 |
| 2023-08-25 | 7.95 | $7.65 | 171546 |
| 2023-08-24 | 7.99 | $7.42 | 245930 |
| 2023-08-23 | 8.05 | $7.39 | 476027 |
| 2023-08-22 | 8.12 | $7.63 | 391300 |
| 2023-08-21 | 8.17 | $8.10 | 200600 |
| 2023-08-18 | 8.18 | $8.11 | 205531 |
| 2023-08-17 | 8.18 | $8.14 | 159948 |
| 2023-08-16 | 8.19 | $8.33 | 169000 |
| 2023-08-15 | 8.17 | $8.28 | 91526 |
| 2023-08-14 | 8.16 | $8.30 | 147800 |
| 2023-08-11 | 8.15 | $8.24 | 163533 |
| 2023-08-10 | 8.15 | $8.32 | 213500 |
| 2023-08-09 | 8.13 | $8.20 | 218900 |
| 2023-08-08 | 8.13 | $7.98 | 267400 |
| 2023-08-07 | 8.14 | $8.09 | 183600 |
| 2023-08-04 | 8.15 | $8.03 | 123100 |
| 2023-08-03 | 8.16 | $8.02 | 166834 |
| 2023-08-02 | 8.17 | $8.01 | 152722 |
| 2023-08-01 | 8.19 | $8.08 | 184200 |
| 2023-07-31 | 8.19 | $8.34 | 172021 |
| 2023-07-28 | 8.17 | $8.18 | 115119 |
| 2023-07-27 | 8.17 | $8.15 | 149900 |
| 2023-07-26 | 8.16 | $8.16 | 121246 |
| 2023-07-25 | 8.16 | $8.15 | 129700 |
| 2023-07-24 | 8.15 | $8.22 | 139047 |
| 2023-07-21 | 8.13 | $8.21 | 215400 |
| 2023-07-20 | 8.11 | $8.43 | 244544 |
| 2023-07-19 | 8.07 | $8.21 | 303700 |
| 2023-07-18 | 8.05 | $8.27 | 156700 |
| 2023-07-17 | 8.02 | $8.20 | 217300 |
| 2023-07-14 | 7.99 | $8.01 | 214300 |
| 2023-07-13 | 7.99 | $8.16 | 153705 |
| 2023-07-12 | 7.96 | $8.19 | 210863 |
| 2023-07-11 | 7.94 | $8.14 | 438500 |
| 2023-07-10 | 7.92 | $8.02 | 213714 |
| 2023-07-07 | 7.91 | $7.97 | 428057 |
| 2023-07-06 | 7.90 | $7.88 | 257134 |
| 2023-07-05 | 7.90 | $7.99 | 217237 |
| 2023-07-03 | 7.89 | $8.03 | 77200 |
| 2023-06-30 | 7.88 | $7.95 | 197702 |
| 2023-06-29 | 7.87 | $8.05 | 226600 |
| 2023-06-28 | 7.84 | $7.83 | 185829 |
| 2023-06-27 | 7.84 | $7.79 | 236522 |
| 2023-06-26 | 7.83 | $7.69 | 221907 |
| 2023-06-23 | 7.84 | $7.66 | 470800 |
| 2023-06-22 | 7.84 | $7.88 | 178800 |
| 2023-06-21 | 7.83 | $7.82 | 209900 |
| 2023-06-20 | 7.81 | $7.92 | 222600 |
| 2023-06-16 | 7.79 | $7.93 | 478607 |
| 2023-06-15 | 7.77 | $8.00 | 220529 |
| 2023-06-14 | 7.73 | $7.87 | 273300 |
| 2023-06-13 | 7.70 | $7.98 | 204600 |
| 2023-06-12 | 7.66 | $7.99 | 236814 |
| 2023-06-09 | 7.61 | $7.98 | 148538 |
| 2023-06-08 | 7.56 | $8.04 | 173682 |
| 2023-06-07 | 7.50 | $8.00 | 320439 |
| 2023-06-06 | 7.44 | $7.95 | 276141 |
| 2023-06-05 | 7.38 | $7.55 | 205618 |
| 2023-06-02 | 7.36 | $7.51 | 367301 |
| 2023-06-01 | 7.35 | $7.13 | 255400 |
| 2023-05-31 | 7.38 | $7.25 | 517400 |
| 2023-05-30 | 7.41 | $7.29 | 243918 |
| 2023-05-26 | 7.43 | $7.48 | 257800 |
| 2023-05-25 | 7.45 | $7.45 | 203629 |
| 2023-05-24 | 7.46 | $7.47 | 253300 |
| 2023-05-23 | 7.49 | $7.51 | 295300 |
| 2023-05-22 | 7.51 | $7.63 | 299200 |
| 2023-05-19 | 7.52 | $7.62 | 520277 |
| 2023-05-18 | 7.54 | $7.43 | 219600 |
| 2023-05-17 | 7.58 | $7.24 | 307129 |
| 2023-05-16 | 7.65 | $7.38 | 357840 |
| 2023-05-15 | 7.71 | $7.04 | 221000 |
| 2023-05-12 | 7.81 | $6.83 | 239200 |
| 2023-05-11 | 7.94 | $6.78 | 259319 |
| 2023-05-10 | 8.08 | $7.00 | 518500 |
| 2023-05-09 | 8.21 | $7.37 | 516859 |
| 2023-05-08 | 8.32 | $8.08 | 212600 |
| 2023-05-05 | 8.36 | $8.15 | 187000 |
| 2023-05-04 | 8.39 | $8.07 | 167600 |
| 2023-05-03 | 8.43 | $8.08 | 144000 |
| 2023-05-02 | 8.48 | $8.18 | 137710 |
| 2023-05-01 | 8.52 | $8.39 | 127435 |
| 2023-04-28 | 8.53 | $8.36 | 133723 |
| 2023-04-27 | 8.55 | $8.34 | 131018 |
| 2023-04-26 | 8.57 | $8.22 | 173000 |
| 2023-04-25 | 8.61 | $8.31 | 120322 |
| 2023-04-24 | 8.63 | $8.52 | 82228 |
| 2023-04-21 | 8.64 | $8.47 | 160800 |
| 2023-04-20 | 8.65 | $8.59 | 82932 |
| 2023-04-19 | 8.64 | $8.60 | 112300 |
| 2023-04-18 | 8.63 | $8.85 | 220445 |
| 2023-04-17 | 8.60 | $8.74 | 126306 |
| 2023-04-14 | 8.58 | $8.77 | 151300 |
| 2023-04-13 | 8.55 | $8.94 | 124300 |
| 2023-04-12 | 8.51 | $8.76 | 158430 |
| 2023-04-11 | 8.48 | $8.80 | 176300 |
| 2023-04-10 | 8.45 | $8.65 | 165055 |
| 2023-04-06 | 8.43 | $8.52 | 109400 |
| 2023-04-05 | 8.42 | $8.42 | 120200 |
| 2023-04-04 | 8.43 | $8.44 | 162600 |
| 2023-04-03 | 8.43 | $8.66 | 219561 |
| 2023-03-31 | 8.41 | $8.49 | 254100 |
| 2023-03-30 | 8.41 | $8.32 | 113606 |
| 2023-03-29 | 8.43 | $8.43 | 240545 |
| 2023-03-28 | 8.44 | $8.24 | 163400 |
| 2023-03-27 | 8.46 | $8.25 | 174300 |
| 2023-03-24 | 8.48 | $8.29 | 166946 |
| 2023-03-23 | 8.50 | $8.30 | 206649 |
| 2023-03-22 | 8.52 | $8.32 | 178105 |
| 2023-03-21 | 8.53 | $8.49 | 165500 |
| 2023-03-20 | 8.52 | $8.40 | 175000 |
| 2023-03-17 | 8.52 | $8.57 | 751821 |
| 2023-03-16 | 8.51 | $8.65 | 205600 |
| 2023-03-15 | 8.48 | $8.48 | 227008 |
| 2023-03-14 | 8.47 | $8.47 | 256500 |
| 2023-03-13 | 8.45 | $8.46 | 197100 |
| 2023-03-10 | 8.44 | $8.62 | 237400 |
| 2023-03-09 | 8.41 | $8.85 | 308700 |
| 2023-03-08 | 8.35 | $8.70 | 183028 |
| 2023-03-07 | 8.30 | $8.61 | 176525 |
| 2023-03-06 | 8.26 | $8.64 | 394500 |
| 2023-03-03 | 8.21 | $8.88 | 249707 |
| 2023-03-02 | 8.14 | $8.58 | 314300 |
| 2023-03-01 | 8.09 | $8.27 | 227242 |
| 2023-02-28 | 8.07 | $8.02 | 293000 |
| 2023-02-27 | 8.08 | $8.04 | 153900 |
| 2023-02-24 | 8.09 | $8.05 | 174641 |
| 2023-02-23 | 8.10 | $8.13 | 163600 |
| 2023-02-22 | 8.10 | $8.09 | 220905 |
| 2023-02-21 | 8.11 | $7.96 | 225100 |
| 2023-02-17 | 8.13 | $8.26 | 210613 |
| 2023-02-16 | 8.12 | $8.10 | 163700 |
| 2023-02-15 | 8.13 | $8.17 | 139112 |
| 2023-02-14 | 8.13 | $8.06 | 214400 |
| 2023-02-13 | 8.15 | $8.04 | 204300 |
| 2023-02-10 | 8.17 | $7.93 | 190200 |
| 2023-02-09 | 8.20 | $7.93 | 199715 |
| 2023-02-08 | 8.23 | $8.00 | 152010 |
| 2023-02-07 | 8.26 | $8.09 | 185241 |
| 2023-02-06 | 8.28 | $8.10 | 198800 |
| 2023-02-03 | 8.30 | $8.19 | 138338 |
| 2023-02-02 | 8.32 | $8.32 | 229345 |
| 2023-02-01 | 8.32 | $8.30 | 276028 |
| 2023-01-31 | 8.33 | $8.39 | 259000 |
| 2023-01-30 | 8.33 | $8.23 | 176902 |
| 2023-01-27 | 8.35 | $8.24 | 163230 |
| 2023-01-26 | 8.36 | $8.23 | 132428 |
| 2023-01-25 | 8.38 | $8.23 | 125543 |
| 2023-01-24 | 8.40 | $8.32 | 123534 |
| 2023-01-23 | 8.42 | $8.35 | 148331 |
| 2023-01-20 | 8.43 | $8.29 | 162045 |
| 2023-01-19 | 8.46 | $8.31 | 140215 |
| 2023-01-18 | 8.48 | $8.40 | 176916 |
| 2023-01-17 | 8.49 | $8.41 | 135448 |
| 2023-01-13 | 8.51 | $8.50 | 180900 |
| 2023-01-12 | 8.52 | $8.52 | 219426 |
| 2023-01-11 | 8.53 | $8.18 | 225931 |
| 2023-01-10 | 8.58 | $8.15 | 349800 |
| 2023-01-09 | 8.64 | $8.44 | 276716 |
| 2023-01-06 | 8.68 | $8.75 | 562920 |
| 2023-01-05 | 8.68 | $8.44 | 175900 |
| 2023-01-04 | 8.72 | $8.54 | 189600 |
| 2023-01-03 | 8.76 | $8.66 | 284900 |
| 2022-12-30 | 8.78 | $8.66 | 229721 |
| 2022-12-29 | 8.81 | $8.54 | 339407 |
| 2022-12-28 | 8.85 | $8.52 | 190900 |
| 2022-12-27 | 8.90 | $8.61 | 169200 |
| 2022-12-23 | 8.94 | $8.62 | 89522 |
| 2022-12-22 | 8.99 | $8.62 | 239513 |
| 2022-12-21 | 9.03 | $8.89 | 202918 |
| 2022-12-20 | 9.06 | $8.72 | 178635 |
| 2022-12-19 | 9.10 | $8.72 | 214700 |
| 2022-12-16 | 9.14 | $8.81 | 603000 |
| 2022-12-15 | 9.17 | $8.93 | 256000 |
| 2022-12-14 | 9.19 | $9.03 | 235300 |
| 2022-12-13 | 9.20 | $9.17 | 875744 |
| 2022-12-12 | 9.20 | $9.20 | 216223 |
| 2022-12-09 | 9.20 | $9.25 | 209112 |
| 2022-12-08 | 9.19 | $9.20 | 333134 |
| 2022-12-07 | 9.19 | $9.48 | 297200 |
| 2022-12-06 | 9.16 | $9.12 | 195400 |
| 2022-12-05 | 9.17 | $9.11 | 302600 |
| 2022-12-02 | 9.18 | $9.12 | 153800 |
| 2022-12-01 | 9.20 | $9.18 | 264500 |
| 2022-11-30 | 9.21 | $9.43 | 362500 |
| 2022-11-29 | 9.21 | $9.27 | 355647 |
| 2022-11-28 | 9.22 | $9.30 | 309000 |
| 2022-11-25 | 9.23 | $9.20 | 71200 |
| 2022-11-23 | 9.26 | $9.12 | 210200 |
| 2022-11-22 | 9.29 | $9.11 | 220100 |
| 2022-11-21 | 9.32 | $8.92 | 293010 |
| 2022-11-18 | 9.38 | $9.05 | 311749 |
| 2022-11-17 | 9.42 | $8.81 | 321900 |
| 2022-11-16 | 9.49 | $8.96 | 260100 |
| 2022-11-15 | 9.55 | $9.20 | 327217 |
| 2022-11-14 | 9.59 | $9.14 | 382000 |
| 2022-11-11 | 9.63 | $9.29 | 669500 |
| 2022-11-10 | 9.66 | $9.47 | 896700 |
| 2022-11-09 | 9.67 | $9.38 | 661817 |
| 2022-11-08 | 9.69 | $9.35 | 2.4M |
| 2022-11-07 | 9.71 | $10.24 | 1.5M |
| 2022-11-04 | 9.65 | $9.67 | 368021 |
| 2022-11-03 | 9.64 | $9.38 | 969700 |
| 2022-11-02 | 9.65 | $10.15 | 1.2M |
| 2022-11-01 | 9.59 | $10.33 | 1.2M |
| 2022-10-31 | 9.51 | $10.25 | 1.6M |
| 2022-10-28 | 9.44 | $9.76 | 1.7M |
| 2022-10-27 | 9.41 | $9.31 | 423700 |
| 2022-10-26 | 9.42 | $9.19 | 215500 |
| 2022-10-25 | 9.44 | $9.49 | 326233 |
| 2022-10-24 | 9.43 | $9.86 | 851710 |
| 2022-10-21 | 9.39 | $9.30 | 629300 |
| 2022-10-20 | 9.40 | $9.11 | 303400 |
| 2022-10-19 | 9.43 | $9.25 | 325532 |
| 2022-10-18 | 9.45 | $9.30 | 355600 |
| 2022-10-17 | 9.47 | $9.63 | 209800 |
| 2022-10-14 | 9.46 | $9.44 | 154418 |
| 2022-10-13 | 9.48 | $9.65 | 383200 |
| 2022-10-12 | 9.47 | $9.33 | 198721 |
| 2022-10-11 | 9.50 | $9.36 | 126703 |
| 2022-10-10 | 9.53 | $9.38 | 136706 |
| 2022-10-07 | 9.56 | $9.39 | 203224 |
| 2022-10-06 | 9.60 | $9.54 | 172700 |
| 2022-10-05 | 9.63 | $9.55 | 312731 |
| 2022-10-04 | 9.65 | $9.78 | 287200 |
| 2022-10-03 | 9.66 | $9.40 | 255103 |
| 2022-09-30 | 9.70 | $9.39 | 339204 |
| 2022-09-29 | 9.75 | $9.25 | 389400 |
| 2022-09-28 | 9.81 | $9.37 | 294500 |
| 2022-09-27 | 9.85 | $9.18 | 206800 |
| 2022-09-26 | 9.93 | $9.34 | 428202 |
| 2022-09-23 | 9.99 | $9.53 | 372500 |
| 2022-09-22 | 10.03 | $9.67 | 256511 |
| 2022-09-21 | 10.06 | $9.88 | 255240 |
| 2022-09-20 | 10.08 | $10.00 | 265705 |
| 2022-09-19 | 10.08 | $10.20 | 411340 |
| 2022-09-16 | 10.06 | $10.16 | 1.3M |
| 2022-09-15 | 10.05 | $10.21 | 219500 |
| 2022-09-14 | 10.03 | $10.21 | 308100 |
| 2022-09-13 | 10.01 | $10.20 | 495000 |
| 2022-09-12 | 9.99 | $10.38 | 513000 |
| 2022-09-09 | 9.95 | $10.37 | 295603 |
| 2022-09-08 | 9.91 | $10.14 | 263029 |
| 2022-09-07 | 9.89 | $10.13 | 345000 |
| 2022-09-06 | 9.87 | $9.66 | 341211 |
| 2022-09-02 | 9.89 | $9.64 | 298626 |
| 2022-09-01 | 9.91 | $9.62 | 214000 |
| 2022-08-31 | 9.93 | $9.53 | 277907 |
| 2022-08-30 | 9.96 | $9.70 | 249510 |
| 2022-08-29 | 9.96 | $10.06 | 144831 |
| 2022-08-26 | 9.93 | $10.01 | 185500 |
| 2022-08-25 | 9.90 | $10.11 | 235132 |
| 2022-08-24 | 9.85 | $10.02 | 257836 |
| 2022-08-23 | 9.81 | $10.02 | 281102 |
| 2022-08-22 | 9.77 | $10.13 | 274307 |
| 2022-08-19 | 9.71 | $10.11 | 279200 |
| 2022-08-18 | 9.64 | $10.13 | 229100 |
| 2022-08-17 | 9.57 | $10.03 | 156343 |
| 2022-08-16 | 9.50 | $10.17 | 354800 |
| 2022-08-15 | 9.41 | $10.09 | 275900 |
| 2022-08-12 | 9.32 | $10.09 | 408000 |
| 2022-08-11 | 9.23 | $9.68 | 534000 |
| 2022-08-10 | 9.18 | $9.53 | 546642 |
| 2022-08-09 | 9.14 | $9.44 | 408515 |
| 2022-08-08 | 9.10 | $9.37 | 280370 |
| 2022-08-05 | 9.06 | $9.26 | 353441 |
| 2022-08-04 | 9.03 | $8.99 | 160200 |
| 2022-08-03 | 9.03 | $9.10 | 235437 |
| 2022-08-02 | 9.01 | $9.05 | 143947 |
| 2022-08-01 | 9.00 | $9.22 | 333500 |
| 2022-07-29 | 8.96 | $9.13 | 185708 |
| 2022-07-28 | 8.93 | $9.19 | 216300 |
| 2022-07-27 | 8.89 | $9.10 | 248100 |
| 2022-07-26 | 8.85 | $8.94 | 244600 |
| 2022-07-25 | 8.83 | $8.97 | 147623 |
| 2022-07-22 | 8.80 | $8.76 | 197105 |
| 2022-07-21 | 8.79 | $8.97 | 214900 |
| 2022-07-20 | 8.75 | $9.06 | 174251 |
| 2022-07-19 | 8.71 | $9.17 | 169544 |
| 2022-07-18 | 8.65 | $8.96 | 179529 |
| 2022-07-15 | 8.60 | $9.09 | 254700 |
| 2022-07-14 | 8.53 | $8.88 | 201932 |
| 2022-07-13 | 8.49 | $8.76 | 163403 |
| 2022-07-12 | 8.45 | $8.66 | 198535 |
| 2022-07-11 | 8.42 | $8.64 | 172500 |
| 2022-07-08 | 8.39 | $8.69 | 147000 |
| 2022-07-07 | 8.36 | $8.77 | 176900 |
| 2022-07-06 | 8.32 | $8.41 | 213437 |
| 2022-07-05 | 8.31 | $8.54 | 284443 |
| 2022-07-01 | 8.30 | $8.23 | 165605 |
| 2022-06-30 | 8.31 | $8.16 | 185024 |
| 2022-06-29 | 8.34 | $8.22 | 188718 |
| 2022-06-28 | 8.37 | $8.29 | 199100 |
| 2022-06-27 | 8.39 | $8.52 | 138200 |
| 2022-06-24 | 8.40 | $8.49 | 690500 |
| 2022-06-23 | 8.40 | $8.35 | 197622 |
| 2022-06-22 | 8.42 | $8.30 | 182731 |
| 2022-06-21 | 8.45 | $8.34 | 240900 |
| 2022-06-17 | 8.47 | $8.01 | 549631 |
| 2022-06-16 | 8.53 | $8.03 | 284500 |
| 2022-06-15 | 8.58 | $8.17 | 283431 |
| 2022-06-14 | 8.63 | $8.17 | 242700 |
| 2022-06-13 | 8.67 | $8.23 | 340231 |
| 2022-06-10 | 8.71 | $8.37 | 312213 |
| 2022-06-09 | 8.73 | $8.45 | 472500 |
| 2022-06-08 | 8.74 | $8.61 | 281200 |
| 2022-06-07 | 8.73 | $8.87 | 430216 |
| 2022-06-06 | 8.69 | $8.90 | 368822 |
| 2022-06-03 | 8.64 | $8.92 | 249800 |
| 2022-06-02 | 8.59 | $9.07 | 368700 |
| 2022-06-01 | 8.52 | $8.81 | 322113 |
| 2022-05-31 | 8.48 | $9.03 | 597000 |
| 2022-05-27 | 8.41 | $9.00 | 309500 |
| 2022-05-26 | 8.36 | $8.91 | 349800 |
| 2022-05-25 | 8.31 | $8.75 | 402916 |
| 2022-05-24 | 8.28 | $8.52 | 315235 |
| 2022-05-23 | 8.27 | $8.46 | 299043 |
| 2022-05-20 | 8.28 | $8.38 | 381200 |
| 2022-05-19 | 8.30 | $8.19 | 415801 |
| 2022-05-18 | 8.34 | $8.18 | 537400 |
| 2022-05-17 | 8.39 | $8.61 | 264359 |
| 2022-05-16 | 8.40 | $8.29 | 333930 |
| 2022-05-13 | 8.45 | $8.22 | 329608 |
| 2022-05-12 | 8.52 | $7.90 | 436217 |
| 2022-05-11 | 8.62 | $7.61 | 617800 |
| 2022-05-10 | 8.75 | $7.61 | 554800 |
| 2022-05-09 | 8.90 | $7.74 | 501791 |
| 2022-05-06 | 9.03 | $7.96 | 554512 |
| 2022-05-05 | 9.15 | $7.94 | 703700 |
| 2022-05-04 | 9.28 | $8.12 | 1.2M |
| 2022-05-03 | 9.40 | $9.58 | 271500 |
| 2022-05-02 | 9.37 | $9.57 | 332715 |
| 2022-04-29 | 9.35 | $9.27 | 436400 |
| 2022-04-28 | 9.35 | $9.32 | 275600 |
| 2022-04-27 | 9.35 | $9.18 | 252207 |
| 2022-04-26 | 9.36 | $9.15 | 258800 |
| 2022-04-25 | 9.38 | $9.53 | 259400 |
| 2022-04-22 | 9.35 | $9.46 | 258900 |
| 2022-04-21 | 9.34 | $9.63 | 382323 |
| 2022-04-20 | 9.30 | $9.56 | 394042 |
| 2022-04-19 | 9.27 | $9.55 | 331407 |
| 2022-04-18 | 9.24 | $9.45 | 204332 |
| 2022-04-14 | 9.21 | $9.46 | 367435 |
| 2022-04-13 | 9.19 | $9.43 | 369538 |
| 2022-04-12 | 9.16 | $9.10 | 323100 |
| 2022-04-11 | 9.16 | $9.17 | 394139 |
| 2022-04-08 | 9.15 | $9.14 | 295341 |
| 2022-04-07 | 9.14 | $9.10 | 316400 |
| 2022-04-06 | 9.13 | $9.04 | 397400 |
| 2022-04-05 | 9.12 | $8.98 | 394819 |
| 2022-04-04 | 9.12 | $9.31 | 365233 |
| 2022-04-01 | 9.07 | $9.34 | 446500 |
| 2022-03-31 | 9.02 | $9.10 | 594736 |
| 2022-03-30 | 8.99 | $9.07 | 396474 |
| 2022-03-29 | 8.96 | $9.67 | 621842 |
| 2022-03-28 | 8.86 | $9.29 | 369637 |
| 2022-03-25 | 8.79 | $9.15 | 330700 |
| 2022-03-24 | 8.74 | $9.05 | 470300 |
| 2022-03-23 | 8.69 | $8.99 | 297544 |
| 2022-03-22 | 8.64 | $9.19 | 360718 |
| 2022-03-21 | 8.56 | $9.13 | 705800 |
| 2022-03-18 | 8.49 | $9.28 | 5.3M |
| 2022-03-17 | 8.40 | $9.22 | 851636 |
| 2022-03-16 | 8.31 | $8.82 | 1.2M |
| 2022-03-15 | 8.25 | $8.29 | 487200 |
| 2022-03-14 | 8.25 | $8.23 | 458300 |
| 2022-03-11 | 8.25 | $8.29 | 434600 |
| 2022-03-10 | 8.24 | $8.29 | 373900 |
| 2022-03-09 | 8.23 | $8.42 | 467027 |
| 2022-03-08 | 8.21 | $8.18 | 570243 |
| 2022-03-07 | 8.21 | $7.96 | 808318 |
| 2022-03-04 | 8.24 | $8.24 | 596800 |
| 2022-03-03 | 8.23 | $8.39 | 407900 |
| 2022-03-02 | 8.22 | $8.49 | 575030 |
| 2022-03-01 | 8.19 | $8.06 | 711400 |
| 2022-02-28 | 8.20 | $8.35 | 707200 |
| 2022-02-25 | 8.19 | $8.42 | 477800 |
| 2022-02-24 | 8.16 | $8.15 | 644033 |
| 2022-02-23 | 8.16 | $8.22 | 1.1M |
| 2022-02-22 | 8.15 | $7.58 | 1.1M |
| 2022-02-18 | 8.21 | $8.23 | 253955 |
| 2022-02-17 | 8.20 | $8.19 | 196931 |
| 2022-02-16 | 8.19 | $8.46 | 186904 |
| 2022-02-15 | 8.16 | $8.52 | 280125 |
| 2022-02-14 | 8.13 | $8.17 | 166158 |
| 2022-02-11 | 8.12 | $8.08 | 216800 |
| 2022-02-10 | 8.13 | $7.99 | 314600 |
| 2022-02-09 | 8.16 | $8.15 | 331306 |
| 2022-02-08 | 8.17 | $8.16 | 196510 |
| 2022-02-07 | 8.18 | $8.08 | 175200 |
| 2022-02-04 | 8.19 | $8.19 | 395900 |
| 2022-02-03 | 8.20 | $8.22 | 324711 |
| 2022-02-02 | 8.20 | $8.38 | 339348 |
| 2022-02-01 | 8.19 | $8.56 | 421200 |
| 2022-01-31 | 8.17 | $8.22 | 543419 |
| 2022-01-28 | 8.18 | $7.80 | 465100 |
| 2022-01-27 | 8.23 | $7.73 | 387900 |
| 2022-01-26 | 8.30 | $7.60 | 395421 |
| 2022-01-25 | 8.38 | $8.01 | 683700 |
| 2022-01-24 | 8.43 | $8.37 | 754800 |
| 2022-01-21 | 8.44 | $8.02 | 410100 |
| 2022-01-20 | 8.49 | $8.14 | 457900 |
| 2022-01-19 | 8.52 | $8.38 | 323341 |
| 2022-01-18 | 8.54 | $8.37 | 422800 |
| 2022-01-14 | 8.55 | $8.69 | 446500 |
| 2022-01-13 | 8.53 | $8.79 | 523730 |
| 2022-01-12 | 8.50 | $8.80 | 524027 |
| 2022-01-11 | 8.47 | $8.45 | 407332 |
| 2022-01-10 | 8.47 | $8.08 | 549735 |
| 2022-01-07 | 8.52 | $8.17 | 240034 |
| 2022-01-06 | 8.56 | $8.50 | 346500 |
| 2022-01-05 | 8.57 | $8.46 | 421500 |
| 2022-01-04 | 8.60 | $8.60 | 244900 |
| 2022-01-03 | 8.61 | $8.63 | 318733 |
| 2021-12-31 | 8.63 | $8.77 | 289900 |
| 2021-12-30 | 8.63 | $8.78 | 265200 |
| 2021-12-29 | 8.64 | $8.65 | 484700 |
| 2021-12-28 | 8.66 | $8.65 | 327431 |
| 2021-12-27 | 8.68 | $8.54 | 282600 |
| 2021-12-23 | 8.73 | $8.52 | 263033 |
| 2021-12-22 | 8.78 | $8.50 | 325224 |
| 2021-12-21 | 8.84 | $8.44 | 372700 |
| 2021-12-20 | 8.92 | $8.16 | 703200 |
| 2021-12-17 | 9.03 | $8.32 | 1.2M |
| 2021-12-16 | 9.13 | $8.06 | 1.0M |
| 2021-12-15 | 9.27 | $8.40 | 657107 |
| 2021-12-14 | 9.39 | $8.46 | 467339 |
| 2021-12-13 | 9.50 | $8.75 | 581027 |
| 2021-12-10 | 9.60 | $9.24 | 281103 |
| 2021-12-09 | 9.66 | $9.53 | 270833 |
| 2021-12-08 | 9.69 | $9.81 | 157400 |
| 2021-12-07 | 9.70 | $9.64 | 208200 |
| 2021-12-06 | 9.73 | $9.32 | 386400 |
| 2021-12-03 | 9.79 | $9.24 | 303200 |
| 2021-12-02 | 9.87 | $9.27 | 328000 |
| 2021-12-01 | 9.94 | $9.13 | 481300 |
| 2021-11-30 | 10.04 | $9.43 | 620312 |
| 2021-11-29 | 10.10 | $9.74 | 403430 |
| 2021-11-26 | 10.14 | $9.79 | 349501 |
| 2021-11-24 | 10.17 | $10.26 | 282633 |
| 2021-11-23 | 10.15 | $10.22 | 383740 |
| 2021-11-22 | 10.13 | $10.11 | 376427 |
| 2021-11-19 | 10.13 | $9.78 | 450900 |
| 2021-11-18 | 10.15 | $10.04 | 364226 |
| 2021-11-17 | 10.15 | $10.03 | 274500 |
| 2021-11-16 | 10.15 | $10.31 | 431225 |
| 2021-11-15 | 10.11 | $10.26 | 762000 |
| 2021-11-12 | 10.08 | $10.55 | 346100 |
| 2021-11-11 | 10.02 | $10.38 | 352139 |
| 2021-11-10 | 9.97 | $10.18 | 552400 |
| 2021-11-09 | 9.94 | $10.40 | 325016 |
| 2021-11-08 | 9.89 | $10.43 | 234732 |
| 2021-11-05 | 9.83 | $10.24 | 360114 |
| 2021-11-04 | 9.79 | $9.89 | 248907 |
| 2021-11-03 | 9.78 | $9.99 | 409532 |
| 2021-11-02 | 9.77 | $9.95 | 204400 |
| 2021-11-01 | 9.76 | $9.93 | 410100 |
| 2021-10-29 | 9.75 | $9.59 | 310942 |
| 2021-10-28 | 9.78 | $9.60 | 204807 |
| 2021-10-27 | 9.81 | $9.55 | 229400 |
| 2021-10-26 | 9.85 | $9.68 | 300100 |
| 2021-10-25 | 9.87 | $9.87 | 421904 |
| 2021-10-22 | 9.89 | $9.81 | 228327 |
| 2021-10-21 | 9.90 | $9.71 | 216325 |
| 2021-10-20 | 9.93 | $9.74 | 117500 |
| 2021-10-19 | 9.95 | $9.67 | 169600 |
| 2021-10-18 | 9.98 | $9.76 | 187933 |
| 2021-10-15 | 10.01 | $9.82 | 356000 |
| 2021-10-14 | 10.02 | $9.73 | 279339 |
| 2021-10-13 | 10.05 | $9.63 | 233700 |
| 2021-10-12 | 10.09 | $9.92 | 248000 |
| 2021-10-11 | 10.10 | $10.15 | 241300 |
| 2021-10-08 | 10.09 | $10.11 | 157449 |
| 2021-10-07 | 10.08 | $10.20 | 283500 |
| 2021-10-06 | 10.07 | $10.15 | 335734 |
| 2021-10-05 | 10.05 | $10.31 | 426204 |
| 2021-10-04 | 10.03 | $10.06 | 337722 |
| 2021-10-01 | 10.03 | $10.36 | 546322 |
| 2021-09-30 | 10.01 | $10.10 | 356402 |
| 2021-09-29 | 10.01 | $10.30 | 299700 |
| 2021-09-28 | 9.99 | $10.06 | 425200 |
| 2021-09-27 | 9.99 | $10.32 | 401100 |
| 2021-09-24 | 9.97 | $9.75 | 206500 |
| 2021-09-23 | 10.00 | $9.71 | 342700 |
| 2021-09-22 | 10.04 | $9.67 | 644800 |
| 2021-09-21 | 10.07 | $9.57 | 343700 |
| 2021-09-20 | 10.11 | $9.67 | 769900 |
| 2021-09-17 | 10.14 | $10.03 | 12.6M |
| 2021-09-16 | 10.12 | $10.16 | 716116 |
| 2021-09-15 | 10.09 | $10.12 | 908000 |
| 2021-09-14 | 10.04 | $10.12 | 816800 |
| 2021-09-13 | 9.99 | $10.15 | 901200 |
| 2021-09-10 | 9.93 | $10.00 | 1.3M |
| 2021-09-09 | 9.87 | $9.85 | 2.0M |
| 2021-09-08 | 9.82 | $10.29 | 695500 |
| 2021-09-07 | 9.71 | $10.60 | 1.0M |
| 2021-09-03 | 9.56 | $10.75 | 1.0M |
| 2021-09-02 | 9.39 | $10.70 | 833600 |
| 2021-09-01 | 9.20 | $10.41 | 887126 |
| 2021-08-31 | 9.02 | $10.34 | 1.2M |
| 2021-08-30 | 8.85 | $10.17 | 976200 |
| 2021-08-27 | 8.68 | $9.76 | 550536 |
| 2021-08-26 | 8.54 | $9.41 | 450007 |
| 2021-08-25 | 8.43 | $9.47 | 477510 |
| 2021-08-24 | 8.30 | $9.24 | 794601 |
| 2021-08-23 | 8.20 | $9.08 | 743686 |
| 2021-08-20 | 8.10 | $8.23 | 175900 |
| 2021-08-19 | 8.09 | $8.16 | 134431 |
| 2021-08-18 | 8.09 | $8.27 | 239736 |
| 2021-08-17 | 8.07 | $8.26 | 353000 |
| 2021-08-16 | 8.06 | $8.30 | 170538 |
| 2021-08-13 | 8.04 | $8.30 | 173000 |
| 2021-08-12 | 8.02 | $8.38 | 290100 |
| 2021-08-11 | 7.99 | $8.00 | 182000 |
| 2021-08-10 | 8.00 | $7.96 | 254600 |
| 2021-08-09 | 8.02 | $7.61 | 258400 |
| 2021-08-06 | 8.07 | $7.60 | 184235 |
| 2021-08-05 | 8.13 | $7.56 | 332400 |
| 2021-08-04 | 8.20 | $7.73 | 178800 |
| 2021-08-03 | 8.25 | $8.01 | 160200 |
| 2021-08-02 | 8.28 | $8.12 | 145315 |
| 2021-07-30 | 8.30 | $8.30 | 164800 |
| 2021-07-29 | 8.31 | $8.37 | 118600 |
| 2021-07-28 | 8.32 | $8.26 | 123933 |
| 2021-07-27 | 8.34 | $8.20 | 160600 |
| 2021-07-26 | 8.37 | $8.27 | 138800 |
| 2021-07-23 | 8.40 | $8.26 | 131242 |
| 2021-07-22 | 8.44 | $8.18 | 197500 |
| 2021-07-21 | 8.49 | $8.43 | 169900 |
| 2021-07-20 | 8.52 | $8.36 | 207848 |
| 2021-07-19 | 8.56 | $8.12 | 207300 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
7.98
2026-07-15
Close Price
$7.70
Vol: 558700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.58
Average
7.20
Maximum
10.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 7.98 | $7.70 | 558700 |
| 2026-07-14 | 8.03 | $7.65 | 845200 |
| 2026-07-13 | 8.10 | $8.10 | 541400 |
| 2026-07-10 | 8.07 | $8.07 | 359700 |
| 2026-07-09 | 8.05 | $7.97 | 721200 |
| 2026-07-08 | 8.05 | $8.09 | 605145 |
| 2026-07-07 | 8.02 | $7.85 | 586943 |
| 2026-07-06 | 8.03 | $7.95 | 567105 |
| 2026-07-02 | 8.03 | $8.04 | 644027 |
| 2026-07-01 | 8.00 | $8.16 | 744898 |
| 2026-06-30 | 7.94 | $8.03 | 932700 |
| 2026-06-29 | 7.90 | $7.97 | 1.0M |
| 2026-06-26 | 7.87 | $7.71 | 3.3M |
| 2026-06-25 | 7.88 | $7.43 | 576557 |
| 2026-06-24 | 7.95 | $7.70 | 895806 |
| 2026-06-23 | 7.98 | $7.71 | 759847 |
| 2026-06-22 | 8.01 | $7.46 | 815000 |
| 2026-06-18 | 8.09 | $7.49 | 2.8M |
| 2026-06-17 | 8.18 | $7.72 | 700500 |
| 2026-06-16 | 8.23 | $7.97 | 858771 |
| 2026-06-15 | 8.23 | $8.20 | 1.0M |
| 2026-06-12 | 8.18 | $8.63 | 664200 |
| 2026-06-11 | 8.04 | $8.64 | 1.4M |
| 2026-06-10 | 7.86 | $8.07 | 1.2M |
| 2026-06-09 | 7.77 | $7.63 | 575571 |
| 2026-06-08 | 7.76 | $7.61 | 470845 |
| 2026-06-05 | 7.75 | $7.49 | 518634 |
| 2026-06-04 | 7.76 | $7.76 | 443385 |
| 2026-06-03 | 7.72 | $7.50 | 647048 |
| 2026-06-02 | 7.72 | $7.41 | 814900 |
| 2026-06-01 | 7.74 | $7.78 | 778300 |
| 2026-05-29 | 7.67 | $7.76 | 790683 |
| 2026-05-28 | 7.60 | $7.83 | 1.2M |
| 2026-05-27 | 7.51 | $7.74 | 1.1M |
| 2026-05-26 | 7.41 | $7.50 | 985101 |
| 2026-05-22 | 7.34 | $7.63 | 1.2M |
| 2026-05-21 | 7.24 | $7.51 | 1.0M |
| 2026-05-20 | 7.14 | $7.27 | 646000 |
| 2026-05-19 | 7.07 | $7.15 | 693749 |
| 2026-05-18 | 7.02 | $7.04 | 629530 |
| 2026-05-15 | 6.98 | $6.99 | 775900 |
| 2026-05-14 | 6.94 | $7.13 | 1.0M |
| 2026-05-13 | 6.87 | $6.94 | 902058 |
| 2026-05-12 | 6.82 | $6.78 | 701534 |
| 2026-05-11 | 6.79 | $6.79 | 947400 |
| 2026-05-08 | 6.76 | $6.87 | 1.5M |
| 2026-05-07 | 6.70 | $6.71 | 1.3M |
| 2026-05-06 | 6.67 | $6.52 | 777917 |
| 2026-05-05 | 6.67 | $6.57 | 950402 |
| 2026-05-04 | 6.65 | $6.62 | 1.1M |
| 2026-05-01 | 6.63 | $6.75 | 722440 |
| 2026-04-30 | 6.57 | $6.60 | 675320 |
| 2026-04-29 | 6.53 | $6.29 | 717800 |
| 2026-04-28 | 6.54 | $6.57 | 674425 |
| 2026-04-27 | 6.50 | $6.49 | 1.4M |
| 2026-04-24 | 6.46 | $6.72 | 704212 |
| 2026-04-23 | 6.38 | $6.54 | 607200 |
| 2026-04-22 | 6.31 | $6.50 | 599830 |
| 2026-04-21 | 6.24 | $6.57 | 817843 |
| 2026-04-20 | 6.14 | $6.98 | 1.7M |
| 2026-04-17 | 5.93 | $6.73 | 845321 |
| 2026-04-16 | 5.75 | $6.30 | 937900 |
| 2026-04-15 | 5.63 | $6.11 | 935500 |
| 2026-04-14 | 5.52 | $5.68 | 1.9M |
| 2026-04-13 | 5.49 | $5.57 | 1.7M |
| 2026-04-10 | 5.48 | $5.44 | 486100 |
| 2026-04-09 | 5.50 | $5.58 | 653427 |
| 2026-04-08 | 5.49 | $5.49 | 899209 |
| 2026-04-07 | 5.50 | $5.60 | 1.5M |
| 2026-04-06 | 5.48 | $5.61 | 681636 |
| 2026-04-02 | 5.46 | $5.65 | 501600 |
| 2026-04-01 | 5.43 | $5.72 | 1.3M |
| 2026-03-31 | 5.38 | $5.56 | 1.2M |
| 2026-03-30 | 5.36 | $5.48 | 1.3M |
| 2026-03-27 | 5.35 | $5.46 | 755200 |
| 2026-03-26 | 5.35 | $5.51 | 995234 |
| 2026-03-25 | 5.34 | $5.52 | 879118 |
| 2026-03-24 | 5.32 | $5.59 | 2.1M |
| 2026-03-23 | 5.28 | $5.35 | 2.1M |
| 2026-03-20 | 5.30 | $5.01 | 2.7M |
| 2026-03-19 | 5.39 | $5.19 | 1.5M |
| 2026-03-18 | 5.45 | $4.99 | 577834 |
| 2026-03-17 | 5.57 | $5.06 | 527700 |
| 2026-03-16 | 5.69 | $5.04 | 749139 |
| 2026-03-13 | 5.84 | $5.26 | 350604 |
| 2026-03-12 | 5.97 | $5.29 | 315619 |
| 2026-03-11 | 6.11 | $5.55 | 332147 |
| 2026-03-10 | 6.21 | $5.68 | 335000 |
| 2026-03-09 | 6.31 | $5.89 | 504400 |
| 2026-03-06 | 6.38 | $6.04 | 595100 |
| 2026-03-05 | 6.42 | $6.27 | 580713 |
| 2026-03-04 | 6.42 | $6.40 | 958629 |
| 2026-03-03 | 6.39 | $6.34 | 1.2M |
| 2026-03-02 | 6.37 | $6.30 | 1.3M |
| 2026-02-27 | 6.35 | $6.43 | 751400 |
| 2026-02-26 | 6.30 | $6.19 | 804700 |
| 2026-02-25 | 6.29 | $5.92 | 248225 |
| 2026-02-24 | 6.34 | $6.06 | 346434 |
| 2026-02-23 | 6.36 | $6.03 | 687200 |
| 2026-02-20 | 6.38 | $6.07 | 457446 |
| 2026-02-19 | 6.40 | $6.20 | 415619 |
| 2026-02-18 | 6.40 | $6.20 | 472511 |
| 2026-02-17 | 6.39 | $6.13 | 610036 |
| 2026-02-13 | 6.39 | $6.33 | 247700 |
| 2026-02-12 | 6.35 | $6.14 | 555732 |
| 2026-02-11 | 6.34 | $6.30 | 601700 |
| 2026-02-10 | 6.28 | $6.42 | 393100 |
| 2026-02-09 | 6.20 | $6.44 | 387916 |
| 2026-02-06 | 6.09 | $6.64 | 440924 |
| 2026-02-05 | 5.92 | $6.57 | 504709 |
| 2026-02-04 | 5.73 | $6.66 | 819821 |
| 2026-02-03 | 5.49 | $6.26 | 895253 |
| 2026-02-02 | 5.30 | $5.60 | 609400 |
| 2026-01-30 | 5.21 | $5.31 | 321400 |
| 2026-01-29 | 5.17 | $5.22 | 286500 |
| 2026-01-28 | 5.14 | $5.14 | 316500 |
| 2026-01-27 | 5.13 | $5.23 | 262612 |
| 2026-01-26 | 5.09 | $5.19 | 559205 |
| 2026-01-23 | 5.05 | $5.13 | 299700 |
| 2026-01-22 | 5.02 | $5.17 | 766900 |
| 2026-01-21 | 4.97 | $5.24 | 684700 |
| 2026-01-20 | 4.90 | $5.01 | 427626 |
| 2026-01-16 | 4.87 | $5.02 | 644146 |
| 2026-01-15 | 4.83 | $5.11 | 787627 |
| 2026-01-14 | 4.76 | $5.03 | 510500 |
| 2026-01-13 | 4.70 | $4.95 | 269100 |
| 2026-01-12 | 4.64 | $4.89 | 370918 |
| 2026-01-09 | 4.59 | $4.70 | 260500 |
| 2026-01-08 | 4.58 | $4.64 | 318100 |
| 2026-01-07 | 4.57 | $4.44 | 380600 |
| 2026-01-06 | 4.60 | $4.43 | 278420 |
| 2026-01-05 | 4.64 | $4.38 | 339830 |
| 2026-01-02 | 4.70 | $4.47 | 267112 |
| 2025-12-31 | 4.75 | $4.54 | 2.3M |
| 2025-12-30 | 4.79 | $4.57 | 214600 |
| 2025-12-29 | 4.83 | $4.63 | 215600 |
| 2025-12-26 | 4.87 | $4.64 | 169000 |
| 2025-12-24 | 4.91 | $4.67 | 122024 |
| 2025-12-23 | 4.95 | $4.63 | 339000 |
| 2025-12-22 | 5.00 | $4.65 | 455252 |
| 2025-12-19 | 5.06 | $4.93 | 1.5M |
| 2025-12-18 | 5.06 | $5.04 | 573122 |
| 2025-12-17 | 5.04 | $5.04 | 545400 |
| 2025-12-16 | 5.02 | $5.05 | 550600 |
| 2025-12-15 | 4.99 | $5.01 | 427900 |
| 2025-12-12 | 4.96 | $5.08 | 388299 |
| 2025-12-11 | 4.92 | $5.03 | 571400 |
| 2025-12-10 | 4.87 | $5.02 | 657809 |
| 2025-12-09 | 4.82 | $4.92 | 276113 |
| 2025-12-08 | 4.78 | $4.85 | 230800 |
| 2025-12-05 | 4.74 | $4.89 | 191312 |
| 2025-12-04 | 4.70 | $4.87 | 229431 |
| 2025-12-03 | 4.64 | $4.86 | 235100 |
| 2025-12-02 | 4.59 | $4.76 | 251900 |
| 2025-12-01 | 4.54 | $4.73 | 273326 |
| 2025-11-28 | 4.49 | $4.76 | 156915 |
| 2025-11-26 | 4.42 | $4.76 | 477700 |
| 2025-11-25 | 4.35 | $4.66 | 487943 |
| 2025-11-24 | 4.28 | $4.37 | 1.9M |
| 2025-11-21 | 4.27 | $4.45 | 556140 |
| 2025-11-20 | 4.23 | $4.15 | 383543 |
| 2025-11-19 | 4.26 | $4.12 | 304219 |
| 2025-11-18 | 4.29 | $4.22 | 322930 |
| 2025-11-17 | 4.31 | $4.18 | 442745 |
| 2025-11-14 | 4.34 | $4.37 | 343200 |
| 2025-11-13 | 4.34 | $4.38 | 422100 |
| 2025-11-12 | 4.33 | $4.34 | 504302 |
| 2025-11-11 | 4.33 | $4.47 | 370844 |
| 2025-11-10 | 4.30 | $4.40 | 751043 |
| 2025-11-07 | 4.29 | $4.30 | 1.1M |
| 2025-11-06 | 4.29 | $4.00 | 789300 |
| 2025-11-05 | 4.35 | $4.55 | 425017 |
| 2025-11-04 | 4.31 | $4.42 | 249622 |
| 2025-11-03 | 4.30 | $4.50 | 326100 |
| 2025-10-31 | 4.26 | $4.41 | 321621 |
| 2025-10-30 | 4.23 | $4.28 | 415300 |
| 2025-10-29 | 4.23 | $4.39 | 424300 |
| 2025-10-28 | 4.21 | $4.40 | 407936 |
| 2025-10-27 | 4.18 | $4.40 | 402500 |
| 2025-10-24 | 4.15 | $4.48 | 240400 |
| 2025-10-23 | 4.09 | $4.51 | 289138 |
| 2025-10-22 | 4.03 | $4.26 | 367316 |
| 2025-10-21 | 4.00 | $4.23 | 236740 |
| 2025-10-20 | 3.98 | $4.22 | 323400 |
| 2025-10-17 | 3.96 | $4.02 | 311411 |
| 2025-10-16 | 3.98 | $3.99 | 341406 |
| 2025-10-15 | 4.01 | $3.99 | 386200 |
| 2025-10-14 | 4.05 | $4.03 | 404800 |
| 2025-10-13 | 4.09 | $3.89 | 433400 |
| 2025-10-10 | 4.16 | $3.87 | 777700 |
| 2025-10-09 | 4.25 | $3.82 | 1.3M |
| 2025-10-08 | 4.37 | $4.02 | 509516 |
| 2025-10-07 | 4.46 | $4.12 | 517000 |
| 2025-10-06 | 4.55 | $4.34 | 316249 |
| 2025-10-03 | 4.61 | $4.49 | 247325 |
| 2025-10-02 | 4.65 | $4.48 | 288745 |
| 2025-10-01 | 4.70 | $4.56 | 274515 |
| 2025-09-30 | 4.74 | $4.57 | 284306 |
| 2025-09-29 | 4.78 | $4.54 | 309800 |
| 2025-09-26 | 4.84 | $4.59 | 264346 |
| 2025-09-25 | 4.89 | $4.62 | 305300 |
| 2025-09-24 | 4.95 | $4.81 | 377903 |
| 2025-09-23 | 4.98 | $4.85 | 629141 |
| 2025-09-22 | 5.00 | $4.71 | 899933 |
| 2025-09-19 | 5.06 | $4.83 | 1.5M |
| 2025-09-18 | 5.10 | $5.02 | 349200 |
| 2025-09-17 | 5.10 | $4.99 | 549728 |
| 2025-09-16 | 5.11 | $5.08 | 507623 |
| 2025-09-15 | 5.10 | $5.09 | 633403 |
| 2025-09-12 | 5.09 | $5.03 | 452400 |
| 2025-09-11 | 5.09 | $5.19 | 480000 |
| 2025-09-10 | 5.06 | $4.99 | 528600 |
| 2025-09-09 | 5.06 | $5.00 | 679000 |
| 2025-09-08 | 5.05 | $5.05 | 515102 |
| 2025-09-05 | 5.04 | $4.96 | 506800 |
| 2025-09-04 | 5.04 | $4.88 | 303700 |
| 2025-09-03 | 5.06 | $4.86 | 332426 |
| 2025-09-02 | 5.08 | $5.05 | 850638 |
| 2025-08-29 | 5.07 | $5.00 | 398700 |
| 2025-08-28 | 5.06 | $4.98 | 333600 |
| 2025-08-27 | 5.06 | $5.05 | 367800 |
| 2025-08-26 | 5.04 | $5.02 | 593500 |
| 2025-08-25 | 5.02 | $4.97 | 444608 |
| 2025-08-22 | 5.01 | $5.19 | 747629 |
| 2025-08-21 | 4.94 | $5.02 | 474457 |
| 2025-08-20 | 4.91 | $5.02 | 442600 |
| 2025-08-19 | 4.86 | $4.94 | 632148 |
| 2025-08-18 | 4.83 | $5.00 | 414523 |
| 2025-08-15 | 4.77 | $4.85 | 865100 |
| 2025-08-14 | 4.74 | $4.98 | 448200 |
| 2025-08-13 | 4.68 | $5.16 | 1.0M |
| 2025-08-12 | 4.56 | $5.01 | 483945 |
| 2025-08-11 | 4.46 | $4.92 | 369100 |
| 2025-08-08 | 4.36 | $4.87 | 501700 |
| 2025-08-07 | 4.26 | $4.70 | 874815 |
| 2025-08-06 | 4.18 | $4.14 | 363700 |
| 2025-08-05 | 4.20 | $4.06 | 343902 |
| 2025-08-04 | 4.24 | $3.91 | 300288 |
| 2025-08-01 | 4.32 | $3.99 | 487247 |
| 2025-07-31 | 4.40 | $4.17 | 318914 |
| 2025-07-30 | 4.45 | $4.19 | 332600 |
| 2025-07-29 | 4.51 | $4.46 | 281600 |
| 2025-07-28 | 4.52 | $4.54 | 210520 |
| 2025-07-25 | 4.51 | $4.66 | 195900 |
| 2025-07-24 | 4.48 | $4.58 | 176210 |
| 2025-07-23 | 4.46 | $4.61 | 310152 |
| 2025-07-22 | 4.42 | $4.52 | 295300 |
| 2025-07-21 | 4.41 | $4.34 | 319500 |
| 2025-07-18 | 4.43 | $4.28 | 350300 |
| 2025-07-17 | 4.46 | $4.31 | 312500 |
| 2025-07-16 | 4.49 | $4.31 | 311206 |
| 2025-07-15 | 4.53 | $4.36 | 383100 |
| 2025-07-14 | 4.56 | $4.59 | 314300 |
| 2025-07-11 | 4.56 | $4.54 | 331722 |
| 2025-07-10 | 4.55 | $4.63 | 295547 |
| 2025-07-09 | 4.54 | $4.65 | 341300 |
| 2025-07-08 | 4.51 | $4.54 | 333616 |
| 2025-07-07 | 4.50 | $4.53 | 359700 |
| 2025-07-03 | 4.49 | $4.64 | 292900 |
| 2025-07-02 | 4.46 | $4.62 | 594400 |
| 2025-07-01 | 4.43 | $4.61 | 616871 |
| 2025-06-30 | 4.39 | $4.23 | 736400 |
| 2025-06-27 | 4.43 | $4.36 | 839500 |
| 2025-06-26 | 4.45 | $4.40 | 528400 |
| 2025-06-25 | 4.46 | $4.46 | 404940 |
| 2025-06-24 | 4.46 | $4.79 | 639300 |
| 2025-06-23 | 4.39 | $4.50 | 774448 |
| 2025-06-20 | 4.38 | $4.41 | 2.6M |
| 2025-06-18 | 4.38 | $4.20 | 691200 |
| 2025-06-17 | 4.42 | $4.31 | 431600 |
| 2025-06-16 | 4.45 | $4.36 | 522900 |
| 2025-06-13 | 4.47 | $4.21 | 706384 |
| 2025-06-12 | 4.53 | $4.48 | 369000 |
| 2025-06-11 | 4.54 | $4.63 | 355800 |
| 2025-06-10 | 4.51 | $4.65 | 358313 |
| 2025-06-09 | 4.49 | $4.58 | 402543 |
| 2025-06-06 | 4.47 | $4.36 | 348900 |
| 2025-06-05 | 4.49 | $4.39 | 495000 |
| 2025-06-04 | 4.52 | $4.28 | 375100 |
| 2025-06-03 | 4.57 | $4.40 | 623319 |
| 2025-06-02 | 4.60 | $4.13 | 460527 |
| 2025-05-30 | 4.69 | $4.28 | 543827 |
| 2025-05-29 | 4.77 | $4.48 | 340006 |
| 2025-05-28 | 4.82 | $4.53 | 362600 |
| 2025-05-27 | 4.86 | $4.66 | 467700 |
| 2025-05-23 | 4.89 | $4.50 | 457316 |
| 2025-05-22 | 4.95 | $4.69 | 317500 |
| 2025-05-21 | 4.97 | $4.73 | 548438 |
| 2025-05-20 | 4.99 | $5.01 | 420828 |
| 2025-05-19 | 4.96 | $4.97 | 416200 |
| 2025-05-16 | 4.92 | $5.20 | 1.0M |
| 2025-05-15 | 4.83 | $5.29 | 653800 |
| 2025-05-14 | 4.70 | $5.25 | 719500 |
| 2025-05-13 | 4.57 | $5.26 | 577531 |
| 2025-05-12 | 4.40 | $5.18 | 920037 |
| 2025-05-09 | 4.23 | $4.77 | 937500 |
| 2025-05-08 | 4.11 | $4.45 | 985300 |
| 2025-05-07 | 4.04 | $4.11 | 462930 |
| 2025-05-06 | 4.04 | $4.11 | 352900 |
| 2025-05-05 | 4.03 | $4.13 | 381400 |
| 2025-05-02 | 4.02 | $4.19 | 375100 |
| 2025-05-01 | 4.00 | $4.03 | 413600 |
| 2025-04-30 | 4.00 | $4.03 | 564422 |
| 2025-04-29 | 4.01 | $4.08 | 382475 |
| 2025-04-28 | 4.01 | $4.15 | 325124 |
| 2025-04-25 | 3.99 | $4.18 | 564444 |
| 2025-04-24 | 3.97 | $4.23 | 456238 |
| 2025-04-23 | 3.93 | $4.22 | 498918 |
| 2025-04-22 | 3.89 | $4.25 | 432970 |
| 2025-04-21 | 3.84 | $4.22 | 348808 |
| 2025-04-17 | 3.79 | $4.10 | 508500 |
| 2025-04-16 | 3.76 | $3.98 | 501000 |
| 2025-04-15 | 3.74 | $3.98 | 463300 |
| 2025-04-14 | 3.73 | $4.12 | 532415 |
| 2025-04-11 | 3.69 | $4.17 | 786100 |
| 2025-04-10 | 3.63 | $3.96 | 522722 |
| 2025-04-09 | 3.61 | $4.03 | 990663 |
| 2025-04-08 | 3.58 | $3.65 | 852400 |
| 2025-04-07 | 3.62 | $3.76 | 967300 |
| 2025-04-04 | 3.65 | $3.80 | 836000 |
| 2025-04-03 | 3.68 | $3.80 | 760730 |
| 2025-04-02 | 3.72 | $4.16 | 391100 |
| 2025-04-01 | 3.69 | $4.03 | 576000 |
| 2025-03-31 | 3.69 | $3.95 | 575606 |
| 2025-03-28 | 3.71 | $4.06 | 635810 |
| 2025-03-27 | 3.71 | $4.08 | 633500 |
| 2025-03-26 | 3.71 | $4.13 | 1.0M |
| 2025-03-25 | 3.70 | $4.17 | 551600 |
| 2025-03-24 | 3.69 | $4.17 | 591835 |
| 2025-03-21 | 3.69 | $4.13 | 1.4M |
| 2025-03-20 | 3.69 | $4.07 | 495904 |
| 2025-03-19 | 3.71 | $4.09 | 800249 |
| 2025-03-18 | 3.74 | $3.83 | 856648 |
| 2025-03-17 | 3.83 | $3.98 | 792210 |
| 2025-03-14 | 3.91 | $3.90 | 706526 |
| 2025-03-13 | 4.03 | $3.83 | 572744 |
| 2025-03-12 | 4.19 | $3.86 | 829539 |
| 2025-03-11 | 4.37 | $3.84 | 1.0M |
| 2025-03-10 | 4.59 | $3.99 | 1.2M |
| 2025-03-07 | 4.81 | $4.12 | 807000 |
| 2025-03-06 | 5.05 | $4.03 | 1.2M |
| 2025-03-05 | 5.36 | $4.25 | 1.4M |
| 2025-03-04 | 5.67 | $4.08 | 1.5M |
| 2025-03-03 | 6.06 | $4.16 | 1.7M |
| 2025-02-28 | 6.51 | $4.51 | 1.7M |
| 2025-02-27 | 6.96 | $4.52 | 5.8M |
| 2025-02-26 | 7.48 | $7.26 | 587029 |
| 2025-02-25 | 7.50 | $7.15 | 717700 |
| 2025-02-24 | 7.54 | $7.55 | 824500 |
| 2025-02-21 | 7.51 | $7.55 | 908128 |
| 2025-02-20 | 7.47 | $7.75 | 725989 |
| 2025-02-19 | 7.39 | $7.82 | 549310 |
| 2025-02-18 | 7.27 | $7.60 | 741718 |
| 2025-02-14 | 7.18 | $7.71 | 947800 |
| 2025-02-13 | 7.05 | $7.46 | 1.0M |
| 2025-02-12 | 6.95 | $7.17 | 628300 |
| 2025-02-11 | 6.89 | $6.95 | 589900 |
| 2025-02-10 | 6.88 | $6.65 | 181715 |
| 2025-02-07 | 6.92 | $6.61 | 232000 |
| 2025-02-06 | 6.98 | $6.89 | 338600 |
| 2025-02-05 | 6.99 | $6.92 | 264838 |
| 2025-02-04 | 6.99 | $7.01 | 365600 |
| 2025-02-03 | 6.97 | $6.99 | 493832 |
| 2025-01-31 | 6.96 | $7.07 | 446100 |
| 2025-01-30 | 6.92 | $7.19 | 433846 |
| 2025-01-29 | 6.85 | $7.13 | 311200 |
| 2025-01-28 | 6.79 | $7.08 | 405100 |
| 2025-01-27 | 6.72 | $7.19 | 476331 |
| 2025-01-24 | 6.62 | $7.03 | 407108 |
| 2025-01-23 | 6.54 | $6.98 | 727716 |
| 2025-01-22 | 6.46 | $6.62 | 219945 |
| 2025-01-21 | 6.44 | $6.56 | 160900 |
| 2025-01-17 | 6.43 | $6.52 | 188600 |
| 2025-01-16 | 6.42 | $6.53 | 240100 |
| 2025-01-15 | 6.42 | $6.58 | 184700 |
| 2025-01-14 | 6.40 | $6.54 | 260500 |
| 2025-01-13 | 6.39 | $6.31 | 210535 |
| 2025-01-10 | 6.43 | $6.31 | 270221 |
| 2025-01-08 | 6.48 | $6.46 | 216100 |
| 2025-01-07 | 6.51 | $6.35 | 276830 |
| 2025-01-06 | 6.56 | $6.47 | 288100 |
| 2025-01-03 | 6.60 | $6.38 | 187600 |
| 2025-01-02 | 6.66 | $6.41 | 219800 |
| 2024-12-31 | 6.72 | $6.59 | 203300 |
| 2024-12-30 | 6.76 | $6.68 | 328500 |
| 2024-12-27 | 6.79 | $6.53 | 253900 |
| 2024-12-26 | 6.86 | $6.62 | 171930 |
| 2024-12-24 | 6.91 | $6.57 | 141700 |
| 2024-12-23 | 6.99 | $6.53 | 284600 |
| 2024-12-20 | 7.08 | $6.77 | 866800 |
| 2024-12-19 | 7.14 | $6.83 | 406824 |
| 2024-12-18 | 7.20 | $6.74 | 453600 |
| 2024-12-17 | 7.29 | $7.33 | 328118 |
| 2024-12-16 | 7.26 | $7.32 | 320600 |
| 2024-12-13 | 7.23 | $7.28 | 241500 |
| 2024-12-12 | 7.20 | $7.25 | 308640 |
| 2024-12-11 | 7.18 | $7.31 | 381900 |
| 2024-12-10 | 7.13 | $7.25 | 279633 |
| 2024-12-09 | 7.10 | $7.25 | 266716 |
| 2024-12-06 | 7.05 | $6.98 | 294318 |
| 2024-12-05 | 7.06 | $7.00 | 333522 |
| 2024-12-04 | 7.06 | $7.05 | 282400 |
| 2024-12-03 | 7.05 | $7.07 | 222700 |
| 2024-12-02 | 7.03 | $7.14 | 326814 |
| 2024-11-29 | 6.99 | $7.16 | 203300 |
| 2024-11-27 | 6.95 | $7.21 | 262732 |
| 2024-11-26 | 6.88 | $7.20 | 365900 |
| 2024-11-25 | 6.81 | $7.23 | 747045 |
| 2024-11-22 | 6.72 | $7.01 | 344900 |
| 2024-11-21 | 6.67 | $6.83 | 213900 |
| 2024-11-20 | 6.64 | $6.62 | 210900 |
| 2024-11-19 | 6.65 | $6.55 | 187400 |
| 2024-11-18 | 6.67 | $6.52 | 182046 |
| 2024-11-15 | 6.71 | $6.56 | 249700 |
| 2024-11-14 | 6.75 | $6.50 | 274362 |
| 2024-11-13 | 6.81 | $6.74 | 194615 |
| 2024-11-12 | 6.82 | $6.80 | 257500 |
| 2024-11-11 | 6.82 | $6.89 | 358300 |
| 2024-11-08 | 6.81 | $6.61 | 337900 |
| 2024-11-07 | 6.85 | $6.84 | 336600 |
| 2024-11-06 | 6.85 | $7.04 | 616522 |
| 2024-11-05 | 6.81 | $6.79 | 223100 |
| 2024-11-04 | 6.81 | $6.58 | 240600 |
| 2024-11-01 | 6.86 | $6.66 | 323707 |
| 2024-10-31 | 6.90 | $6.65 | 265200 |
| 2024-10-30 | 6.94 | $6.86 | 270137 |
| 2024-10-29 | 6.95 | $6.91 | 388000 |
| 2024-10-28 | 6.95 | $7.06 | 325300 |
| 2024-10-25 | 6.92 | $6.85 | 127600 |
| 2024-10-24 | 6.93 | $6.81 | 117215 |
| 2024-10-23 | 6.94 | $6.80 | 171900 |
| 2024-10-22 | 6.96 | $6.89 | 190400 |
| 2024-10-21 | 6.97 | $6.80 | 199800 |
| 2024-10-18 | 6.99 | $6.87 | 210600 |
| 2024-10-17 | 7.00 | $6.85 | 114315 |
| 2024-10-16 | 7.01 | $6.90 | 201542 |
| 2024-10-15 | 7.02 | $6.76 | 202500 |
| 2024-10-14 | 7.06 | $6.97 | 204100 |
| 2024-10-11 | 7.05 | $7.13 | 408946 |
| 2024-10-10 | 7.02 | $6.86 | 191500 |
| 2024-10-09 | 7.03 | $7.00 | 371029 |
| 2024-10-08 | 7.01 | $6.98 | 205800 |
| 2024-10-07 | 6.99 | $6.95 | 229711 |
| 2024-10-04 | 6.98 | $7.13 | 342700 |
| 2024-10-03 | 6.92 | $6.69 | 189200 |
| 2024-10-02 | 6.95 | $6.71 | 229949 |
| 2024-10-01 | 6.97 | $6.90 | 284635 |
| 2024-09-30 | 6.96 | $7.02 | 242300 |
| 2024-09-27 | 6.91 | $7.10 | 280320 |
| 2024-09-26 | 6.85 | $7.06 | 320245 |
| 2024-09-25 | 6.78 | $6.83 | 301700 |
| 2024-09-24 | 6.74 | $6.86 | 191323 |
| 2024-09-23 | 6.69 | $6.89 | 295745 |
| 2024-09-20 | 6.63 | $6.91 | 1.2M |
| 2024-09-19 | 6.55 | $7.24 | 334302 |
| 2024-09-18 | 6.39 | $7.12 | 706202 |
| 2024-09-17 | 6.23 | $6.65 | 1.1M |
| 2024-09-16 | 6.14 | $6.41 | 149300 |
| 2024-09-13 | 6.08 | $6.36 | 259400 |
| 2024-09-12 | 6.03 | $6.05 | 182800 |
| 2024-09-11 | 6.04 | $5.82 | 165330 |
| 2024-09-10 | 6.10 | $5.92 | 201600 |
| 2024-09-09 | 6.14 | $5.91 | 165236 |
| 2024-09-06 | 6.20 | $6.05 | 176300 |
| 2024-09-05 | 6.23 | $6.17 | 203800 |
| 2024-09-04 | 6.24 | $6.14 | 279538 |
| 2024-09-03 | 6.27 | $6.15 | 512100 |
| 2024-08-30 | 6.29 | $6.26 | 348800 |
| 2024-08-29 | 6.29 | $6.15 | 287300 |
| 2024-08-28 | 6.32 | $6.31 | 214600 |
| 2024-08-27 | 6.32 | $6.24 | 139200 |
| 2024-08-26 | 6.34 | $6.26 | 180011 |
| 2024-08-23 | 6.35 | $6.33 | 314100 |
| 2024-08-22 | 6.35 | $6.11 | 160600 |
| 2024-08-21 | 6.39 | $6.38 | 221800 |
| 2024-08-20 | 6.39 | $6.28 | 216428 |
| 2024-08-19 | 6.40 | $6.39 | 280800 |
| 2024-08-16 | 6.39 | $6.53 | 606411 |
| 2024-08-15 | 6.36 | $6.58 | 456121 |
| 2024-08-14 | 6.30 | $6.15 | 267024 |
| 2024-08-13 | 6.33 | $6.28 | 338921 |
| 2024-08-12 | 6.33 | $6.20 | 364600 |
| 2024-08-09 | 6.35 | $6.21 | 343100 |
| 2024-08-08 | 6.37 | $6.43 | 409900 |
| 2024-08-07 | 6.35 | $6.56 | 864535 |
| 2024-08-06 | 6.29 | $6.10 | 484433 |
| 2024-08-05 | 6.33 | $5.78 | 480947 |
| 2024-08-02 | 6.43 | $6.19 | 358700 |
| 2024-08-01 | 6.47 | $6.42 | 349900 |
| 2024-07-31 | 6.46 | $6.55 | 478137 |
| 2024-07-30 | 6.42 | $6.48 | 210700 |
| 2024-07-29 | 6.39 | $6.42 | 210633 |
| 2024-07-26 | 6.36 | $6.49 | 231420 |
| 2024-07-25 | 6.32 | $6.33 | 269900 |
| 2024-07-24 | 6.30 | $6.30 | 249500 |
| 2024-07-23 | 6.29 | $6.31 | 407000 |
| 2024-07-22 | 6.27 | $6.34 | 311600 |
| 2024-07-19 | 6.24 | $6.22 | 230004 |
| 2024-07-18 | 6.23 | $6.41 | 312231 |
| 2024-07-17 | 6.17 | $6.43 | 345812 |
| 2024-07-16 | 6.11 | $6.46 | 534600 |
| 2024-07-15 | 6.02 | $6.20 | 414100 |
| 2024-07-12 | 5.98 | $6.11 | 669917 |
| 2024-07-11 | 5.94 | $6.08 | 413048 |
| 2024-07-10 | 5.91 | $5.72 | 295400 |
| 2024-07-09 | 5.95 | $5.68 | 322600 |
| 2024-07-08 | 6.01 | $5.75 | 378813 |
| 2024-07-05 | 6.06 | $5.44 | 576662 |
| 2024-07-03 | 6.18 | $5.82 | 170500 |
| 2024-07-02 | 6.23 | $5.92 | 275500 |
| 2024-07-01 | 6.28 | $5.77 | 566443 |
| 2024-06-28 | 6.37 | $6.27 | 3.1M |
| 2024-06-27 | 6.36 | $6.30 | 332700 |
| 2024-06-26 | 6.34 | $6.34 | 295300 |
| 2024-06-25 | 6.31 | $6.27 | 205934 |
| 2024-06-24 | 6.28 | $6.31 | 338300 |
| 2024-06-21 | 6.25 | $6.11 | 1.8M |
| 2024-06-20 | 6.25 | $6.13 | 298400 |
| 2024-06-18 | 6.24 | $6.21 | 380300 |
| 2024-06-17 | 6.21 | $6.07 | 325522 |
| 2024-06-14 | 6.21 | $6.09 | 264400 |
| 2024-06-13 | 6.20 | $6.06 | 242700 |
| 2024-06-12 | 6.19 | $6.24 | 414046 |
| 2024-06-11 | 6.14 | $6.12 | 387948 |
| 2024-06-10 | 6.10 | $6.12 | 229335 |
| 2024-06-07 | 6.06 | $6.02 | 282419 |
| 2024-06-06 | 6.04 | $6.18 | 221106 |
| 2024-06-05 | 5.97 | $6.08 | 239410 |
| 2024-06-04 | 5.91 | $6.20 | 360223 |
| 2024-06-03 | 5.81 | $6.14 | 490620 |
| 2024-05-31 | 5.71 | $6.00 | 1.0M |
| 2024-05-30 | 5.62 | $5.78 | 419123 |
| 2024-05-29 | 5.56 | $5.47 | 350400 |
| 2024-05-28 | 5.55 | $5.68 | 445445 |
| 2024-05-24 | 5.50 | $5.53 | 332311 |
| 2024-05-23 | 5.47 | $5.45 | 488600 |
| 2024-05-22 | 5.45 | $5.63 | 468000 |
| 2024-05-21 | 5.39 | $5.53 | 316833 |
| 2024-05-20 | 5.34 | $5.69 | 373328 |
| 2024-05-17 | 5.25 | $5.71 | 298221 |
| 2024-05-16 | 5.14 | $5.76 | 443300 |
| 2024-05-15 | 5.00 | $5.65 | 439222 |
| 2024-05-14 | 4.85 | $5.68 | 525607 |
| 2024-05-13 | 4.68 | $5.54 | 599626 |
| 2024-05-10 | 4.52 | $5.26 | 488851 |
| 2024-05-09 | 4.38 | $5.19 | 559430 |
| 2024-05-08 | 4.24 | $5.04 | 1.5M |
| 2024-05-07 | 4.12 | $4.28 | 364522 |
| 2024-05-06 | 4.13 | $4.36 | 471700 |
| 2024-05-03 | 4.13 | $4.27 | 294700 |
| 2024-05-02 | 4.15 | $4.24 | 408300 |
| 2024-05-01 | 4.19 | $4.19 | 417960 |
| 2024-04-30 | 4.25 | $4.30 | 828209 |
| 2024-04-29 | 4.29 | $4.64 | 328734 |
| 2024-04-26 | 4.27 | $4.55 | 411200 |
| 2024-04-25 | 4.27 | $4.34 | 290700 |
| 2024-04-24 | 4.32 | $4.37 | 369600 |
| 2024-04-23 | 4.38 | $4.44 | 410505 |
| 2024-04-22 | 4.43 | $4.58 | 425336 |
| 2024-04-19 | 4.46 | $4.55 | 483203 |
| 2024-04-18 | 4.51 | $4.49 | 550034 |
| 2024-04-17 | 4.58 | $4.48 | 277900 |
| 2024-04-16 | 4.67 | $4.70 | 360500 |
| 2024-04-15 | 4.72 | $4.72 | 391700 |
| 2024-04-12 | 4.79 | $4.67 | 337200 |
| 2024-04-11 | 4.88 | $4.82 | 334500 |
| 2024-04-10 | 4.96 | $4.85 | 521421 |
| 2024-04-09 | 5.05 | $5.12 | 257723 |
| 2024-04-08 | 5.10 | $5.15 | 303426 |
| 2024-04-05 | 5.15 | $5.20 | 307400 |
| 2024-04-04 | 5.21 | $5.10 | 403700 |
| 2024-04-03 | 5.30 | $5.26 | 473346 |
| 2024-04-02 | 5.37 | $5.39 | 448837 |
| 2024-04-01 | 5.43 | $5.77 | 349700 |
| 2024-03-28 | 5.42 | $5.70 | 499449 |
| 2024-03-27 | 5.43 | $5.50 | 426041 |
| 2024-03-26 | 5.49 | $5.36 | 386120 |
| 2024-03-25 | 5.58 | $5.66 | 272542 |
| 2024-03-22 | 5.64 | $5.75 | 443627 |
| 2024-03-21 | 5.69 | $5.95 | 391000 |
| 2024-03-20 | 5.70 | $5.88 | 337800 |
| 2024-03-19 | 5.74 | $5.75 | 361846 |
| 2024-03-18 | 5.81 | $5.69 | 508350 |
| 2024-03-15 | 5.92 | $5.55 | 863006 |
| 2024-03-14 | 6.07 | $5.57 | 529100 |
| 2024-03-13 | 6.25 | $5.84 | 924624 |
| 2024-03-12 | 6.40 | $6.09 | 294022 |
| 2024-03-11 | 6.53 | $6.26 | 292500 |
| 2024-03-08 | 6.64 | $6.41 | 370000 |
| 2024-03-07 | 6.75 | $6.43 | 271700 |
| 2024-03-06 | 6.87 | $6.45 | 367426 |
| 2024-03-05 | 7.00 | $6.41 | 418221 |
| 2024-03-04 | 7.17 | $6.51 | 372100 |
| 2024-03-01 | 7.35 | $6.50 | 508100 |
| 2024-02-29 | 7.56 | $6.53 | 826000 |
| 2024-02-28 | 7.80 | $6.71 | 753200 |
| 2024-02-27 | 8.03 | $7.99 | 241900 |
| 2024-02-26 | 8.04 | $7.95 | 146400 |
| 2024-02-23 | 8.06 | $8.00 | 176800 |
| 2024-02-22 | 8.07 | $7.98 | 162300 |
| 2024-02-21 | 8.08 | $8.09 | 142604 |
| 2024-02-20 | 8.07 | $8.11 | 227900 |
| 2024-02-16 | 8.06 | $8.04 | 282427 |
| 2024-02-15 | 8.06 | $8.21 | 224600 |
| 2024-02-14 | 8.02 | $8.05 | 183100 |
| 2024-02-13 | 8.01 | $7.88 | 309100 |
| 2024-02-12 | 8.04 | $8.36 | 226600 |
| 2024-02-09 | 7.97 | $8.12 | 192543 |
| 2024-02-08 | 7.93 | $8.08 | 167011 |
| 2024-02-07 | 7.90 | $7.90 | 147500 |
| 2024-02-06 | 7.91 | $7.93 | 137100 |
| 2024-02-05 | 7.91 | $7.77 | 180100 |
| 2024-02-02 | 7.94 | $7.93 | 204800 |
| 2024-02-01 | 7.94 | $7.99 | 205722 |
| 2024-01-31 | 7.93 | $7.80 | 265000 |
| 2024-01-30 | 7.96 | $7.99 | 117000 |
| 2024-01-29 | 7.95 | $7.96 | 147017 |
| 2024-01-26 | 7.95 | $7.94 | 132600 |
| 2024-01-25 | 7.95 | $7.95 | 234823 |
| 2024-01-24 | 7.95 | $7.78 | 157900 |
| 2024-01-23 | 7.99 | $7.91 | 189339 |
| 2024-01-22 | 8.00 | $7.97 | 238527 |
| 2024-01-19 | 8.01 | $7.76 | 261947 |
| 2024-01-18 | 8.06 | $7.76 | 171200 |
| 2024-01-17 | 8.12 | $7.80 | 156300 |
| 2024-01-16 | 8.18 | $7.90 | 148128 |
| 2024-01-12 | 8.22 | $8.03 | 153514 |
| 2024-01-11 | 8.25 | $8.08 | 171046 |
| 2024-01-10 | 8.26 | $8.10 | 166525 |
| 2024-01-09 | 8.28 | $8.05 | 165900 |
| 2024-01-08 | 8.31 | $8.32 | 148600 |
| 2024-01-05 | 8.28 | $8.31 | 307400 |
| 2024-01-04 | 8.25 | $8.30 | 206519 |
| 2024-01-03 | 8.21 | $8.17 | 275818 |
| 2024-01-02 | 8.20 | $8.35 | 256200 |
| 2023-12-29 | 8.15 | $8.25 | 227944 |
| 2023-12-28 | 8.10 | $8.19 | 225300 |
| 2023-12-27 | 8.07 | $8.19 | 248400 |
| 2023-12-26 | 8.02 | $8.08 | 287600 |
| 2023-12-22 | 7.99 | $8.09 | 256200 |
| 2023-12-21 | 7.95 | $8.10 | 248026 |
| 2023-12-20 | 7.90 | $7.93 | 266500 |
| 2023-12-19 | 7.88 | $8.00 | 303100 |
| 2023-12-18 | 7.84 | $7.89 | 196129 |
| 2023-12-15 | 7.82 | $7.83 | 690700 |
| 2023-12-14 | 7.81 | $7.91 | 409000 |
| 2023-12-13 | 7.77 | $8.00 | 436000 |
| 2023-12-12 | 7.71 | $7.74 | 147000 |
| 2023-12-11 | 7.70 | $7.73 | 205620 |
| 2023-12-08 | 7.68 | $7.78 | 173246 |
| 2023-12-07 | 7.66 | $7.83 | 244312 |
| 2023-12-06 | 7.61 | $7.70 | 194500 |
| 2023-12-05 | 7.59 | $7.77 | 166835 |
| 2023-12-04 | 7.55 | $7.73 | 227200 |
| 2023-12-01 | 7.51 | $7.69 | 278107 |
| 2023-11-30 | 7.47 | $7.48 | 459200 |
| 2023-11-29 | 7.47 | $7.51 | 146500 |
| 2023-11-28 | 7.46 | $7.47 | 135226 |
| 2023-11-27 | 7.46 | $7.55 | 170145 |
| 2023-11-24 | 7.45 | $7.54 | 105205 |
| 2023-11-22 | 7.43 | $7.50 | 123000 |
| 2023-11-21 | 7.42 | $7.50 | 181129 |
| 2023-11-20 | 7.41 | $7.52 | 253800 |
| 2023-11-17 | 7.39 | $7.35 | 314320 |
| 2023-11-16 | 7.41 | $7.20 | 207139 |
| 2023-11-15 | 7.46 | $7.34 | 278700 |
| 2023-11-14 | 7.49 | $7.25 | 452600 |
| 2023-11-13 | 7.54 | $7.55 | 208400 |
| 2023-11-10 | 7.54 | $7.58 | 280300 |
| 2023-11-09 | 7.53 | $7.18 | 311112 |
| 2023-11-08 | 7.61 | $7.26 | 346400 |
| 2023-11-07 | 7.68 | $7.42 | 597811 |
| 2023-11-06 | 7.73 | $7.87 | 190961 |
| 2023-11-03 | 7.69 | $7.90 | 308642 |
| 2023-11-02 | 7.64 | $7.73 | 247043 |
| 2023-11-01 | 7.62 | $7.57 | 203900 |
| 2023-10-31 | 7.62 | $7.55 | 255731 |
| 2023-10-30 | 7.63 | $7.71 | 190614 |
| 2023-10-27 | 7.61 | $7.62 | 226112 |
| 2023-10-26 | 7.61 | $7.64 | 172300 |
| 2023-10-25 | 7.59 | $7.52 | 196615 |
| 2023-10-24 | 7.60 | $7.50 | 234000 |
| 2023-10-23 | 7.62 | $7.56 | 188945 |
| 2023-10-20 | 7.63 | $7.59 | 230600 |
| 2023-10-19 | 7.63 | $7.66 | 183100 |
| 2023-10-18 | 7.62 | $7.73 | 178700 |
| 2023-10-17 | 7.58 | $7.83 | 287800 |
| 2023-10-16 | 7.53 | $7.78 | 212349 |
| 2023-10-13 | 7.47 | $7.61 | 187744 |
| 2023-10-12 | 7.44 | $7.62 | 259516 |
| 2023-10-11 | 7.41 | $7.67 | 189700 |
| 2023-10-10 | 7.35 | $7.68 | 280639 |
| 2023-10-09 | 7.29 | $7.53 | 231642 |
| 2023-10-06 | 7.25 | $7.53 | 217700 |
| 2023-10-05 | 7.20 | $7.51 | 344300 |
| 2023-10-04 | 7.15 | $7.44 | 268843 |
| 2023-10-03 | 7.11 | $7.23 | 259500 |
| 2023-10-02 | 7.11 | $7.09 | 293408 |
| 2023-09-29 | 7.14 | $7.15 | 286800 |
| 2023-09-28 | 7.16 | $7.14 | 344600 |
| 2023-09-27 | 7.19 | $7.06 | 536302 |
| 2023-09-26 | 7.24 | $7.07 | 558600 |
| 2023-09-25 | 7.30 | $7.13 | 543100 |
| 2023-09-22 | 7.35 | $7.34 | 187842 |
| 2023-09-21 | 7.37 | $7.43 | 291917 |
| 2023-09-20 | 7.38 | $7.37 | 253010 |
| 2023-09-19 | 7.40 | $7.54 | 348800 |
| 2023-09-18 | 7.38 | $7.53 | 461035 |
| 2023-09-15 | 7.37 | $7.38 | 1.0M |
| 2023-09-14 | 7.39 | $7.47 | 787466 |
| 2023-09-13 | 7.40 | $7.51 | 828800 |
| 2023-09-12 | 7.40 | $7.51 | 697500 |
| 2023-09-11 | 7.40 | $7.32 | 628000 |
| 2023-09-08 | 7.44 | $7.42 | 356822 |
| 2023-09-07 | 7.47 | $7.25 | 854900 |
| 2023-09-06 | 7.54 | $7.40 | 692510 |
| 2023-09-05 | 7.59 | $7.50 | 593100 |
| 2023-09-01 | 7.63 | $7.57 | 445600 |
| 2023-08-31 | 7.66 | $7.53 | 627939 |
| 2023-08-30 | 7.71 | $7.60 | 396400 |
| 2023-08-29 | 7.75 | $7.79 | 195737 |
| 2023-08-28 | 7.76 | $7.53 | 282545 |
| 2023-08-25 | 7.82 | $7.65 | 171546 |
| 2023-08-24 | 7.87 | $7.42 | 245930 |
| 2023-08-23 | 7.98 | $7.39 | 476027 |
| 2023-08-22 | 8.11 | $7.63 | 391300 |
| 2023-08-21 | 8.21 | $8.10 | 200600 |
| 2023-08-18 | 8.23 | $8.11 | 205531 |
| 2023-08-17 | 8.25 | $8.14 | 159948 |
| 2023-08-16 | 8.26 | $8.33 | 169000 |
| 2023-08-15 | 8.24 | $8.28 | 91526 |
| 2023-08-14 | 8.22 | $8.30 | 147800 |
| 2023-08-11 | 8.19 | $8.24 | 163533 |
| 2023-08-10 | 8.18 | $8.32 | 213500 |
| 2023-08-09 | 8.14 | $8.20 | 218900 |
| 2023-08-08 | 8.13 | $7.98 | 267400 |
| 2023-08-07 | 8.15 | $8.09 | 183600 |
| 2023-08-04 | 8.16 | $8.03 | 123100 |
| 2023-08-03 | 8.18 | $8.02 | 166834 |
| 2023-08-02 | 8.21 | $8.01 | 152722 |
| 2023-08-01 | 8.24 | $8.08 | 184200 |
| 2023-07-31 | 8.27 | $8.34 | 172021 |
| 2023-07-28 | 8.24 | $8.18 | 115119 |
| 2023-07-27 | 8.24 | $8.15 | 149900 |
| 2023-07-26 | 8.24 | $8.16 | 121246 |
| 2023-07-25 | 8.24 | $8.15 | 129700 |
| 2023-07-24 | 8.25 | $8.22 | 139047 |
| 2023-07-21 | 8.24 | $8.21 | 215400 |
| 2023-07-20 | 8.23 | $8.43 | 244544 |
| 2023-07-19 | 8.17 | $8.21 | 303700 |
| 2023-07-18 | 8.15 | $8.27 | 156700 |
| 2023-07-17 | 8.10 | $8.20 | 217300 |
| 2023-07-14 | 8.07 | $8.01 | 214300 |
| 2023-07-13 | 8.07 | $8.16 | 153705 |
| 2023-07-12 | 8.04 | $8.19 | 210863 |
| 2023-07-11 | 8.00 | $8.14 | 438500 |
| 2023-07-10 | 7.96 | $8.02 | 213714 |
| 2023-07-07 | 7.94 | $7.97 | 428057 |
| 2023-07-06 | 7.93 | $7.88 | 257134 |
| 2023-07-05 | 7.93 | $7.99 | 217237 |
| 2023-07-03 | 7.91 | $8.03 | 77200 |
| 2023-06-30 | 7.88 | $7.95 | 197702 |
| 2023-06-29 | 7.86 | $8.05 | 226600 |
| 2023-06-28 | 7.81 | $7.83 | 185829 |
| 2023-06-27 | 7.81 | $7.79 | 236522 |
| 2023-06-26 | 7.81 | $7.69 | 221907 |
| 2023-06-23 | 7.83 | $7.66 | 470800 |
| 2023-06-22 | 7.86 | $7.88 | 178800 |
| 2023-06-21 | 7.85 | $7.82 | 209900 |
| 2023-06-20 | 7.86 | $7.92 | 222600 |
| 2023-06-16 | 7.84 | $7.93 | 478607 |
| 2023-06-15 | 7.81 | $8.00 | 220529 |
| 2023-06-14 | 7.77 | $7.87 | 273300 |
| 2023-06-13 | 7.74 | $7.98 | 204600 |
| 2023-06-12 | 7.69 | $7.99 | 236814 |
| 2023-06-09 | 7.63 | $7.98 | 148538 |
| 2023-06-08 | 7.56 | $8.04 | 173682 |
| 2023-06-07 | 7.47 | $8.00 | 320439 |
| 2023-06-06 | 7.37 | $7.95 | 276141 |
| 2023-06-05 | 7.26 | $7.55 | 205618 |
| 2023-06-02 | 7.23 | $7.51 | 367301 |
| 2023-06-01 | 7.20 | $7.13 | 255400 |
| 2023-05-31 | 7.25 | $7.25 | 517400 |
| 2023-05-30 | 7.28 | $7.29 | 243918 |
| 2023-05-26 | 7.31 | $7.48 | 257800 |
| 2023-05-25 | 7.30 | $7.45 | 203629 |
| 2023-05-24 | 7.31 | $7.47 | 253300 |
| 2023-05-23 | 7.31 | $7.51 | 295300 |
| 2023-05-22 | 7.30 | $7.63 | 299200 |
| 2023-05-19 | 7.27 | $7.62 | 520277 |
| 2023-05-18 | 7.24 | $7.43 | 219600 |
| 2023-05-17 | 7.25 | $7.24 | 307129 |
| 2023-05-16 | 7.30 | $7.38 | 357840 |
| 2023-05-15 | 7.34 | $7.04 | 221000 |
| 2023-05-12 | 7.45 | $6.83 | 239200 |
| 2023-05-11 | 7.62 | $6.78 | 259319 |
| 2023-05-10 | 7.84 | $7.00 | 518500 |
| 2023-05-09 | 8.05 | $7.37 | 516859 |
| 2023-05-08 | 8.21 | $8.08 | 212600 |
| 2023-05-05 | 8.25 | $8.15 | 187000 |
| 2023-05-04 | 8.29 | $8.07 | 167600 |
| 2023-05-03 | 8.34 | $8.08 | 144000 |
| 2023-05-02 | 8.41 | $8.18 | 137710 |
| 2023-05-01 | 8.46 | $8.39 | 127435 |
| 2023-04-28 | 8.48 | $8.36 | 133723 |
| 2023-04-27 | 8.50 | $8.34 | 131018 |
| 2023-04-26 | 8.54 | $8.22 | 173000 |
| 2023-04-25 | 8.60 | $8.31 | 120322 |
| 2023-04-24 | 8.66 | $8.52 | 82228 |
| 2023-04-21 | 8.68 | $8.47 | 160800 |
| 2023-04-20 | 8.72 | $8.59 | 82932 |
| 2023-04-19 | 8.74 | $8.60 | 112300 |
| 2023-04-18 | 8.75 | $8.85 | 220445 |
| 2023-04-17 | 8.72 | $8.74 | 126306 |
| 2023-04-14 | 8.70 | $8.77 | 151300 |
| 2023-04-13 | 8.67 | $8.94 | 124300 |
| 2023-04-12 | 8.60 | $8.76 | 158430 |
| 2023-04-11 | 8.56 | $8.80 | 176300 |
| 2023-04-10 | 8.50 | $8.65 | 165055 |
| 2023-04-06 | 8.46 | $8.52 | 109400 |
| 2023-04-05 | 8.45 | $8.42 | 120200 |
| 2023-04-04 | 8.45 | $8.44 | 162600 |
| 2023-04-03 | 8.45 | $8.66 | 219561 |
| 2023-03-31 | 8.40 | $8.49 | 254100 |
| 2023-03-30 | 8.38 | $8.32 | 113606 |
| 2023-03-29 | 8.40 | $8.43 | 240545 |
| 2023-03-28 | 8.39 | $8.24 | 163400 |
| 2023-03-27 | 8.42 | $8.25 | 174300 |
| 2023-03-24 | 8.46 | $8.29 | 166946 |
| 2023-03-23 | 8.49 | $8.30 | 206649 |
| 2023-03-22 | 8.52 | $8.32 | 178105 |
| 2023-03-21 | 8.56 | $8.49 | 165500 |
| 2023-03-20 | 8.56 | $8.40 | 175000 |
| 2023-03-17 | 8.58 | $8.57 | 751821 |
| 2023-03-16 | 8.57 | $8.65 | 205600 |
| 2023-03-15 | 8.54 | $8.48 | 227008 |
| 2023-03-14 | 8.55 | $8.47 | 256500 |
| 2023-03-13 | 8.55 | $8.46 | 197100 |
| 2023-03-10 | 8.56 | $8.62 | 237400 |
| 2023-03-09 | 8.53 | $8.85 | 308700 |
| 2023-03-08 | 8.45 | $8.70 | 183028 |
| 2023-03-07 | 8.38 | $8.61 | 176525 |
| 2023-03-06 | 8.33 | $8.64 | 394500 |
| 2023-03-03 | 8.26 | $8.88 | 249707 |
| 2023-03-02 | 8.13 | $8.58 | 314300 |
| 2023-03-01 | 8.04 | $8.27 | 227242 |
| 2023-02-28 | 8.00 | $8.02 | 293000 |
| 2023-02-27 | 8.01 | $8.04 | 153900 |
| 2023-02-24 | 8.01 | $8.05 | 174641 |
| 2023-02-23 | 8.02 | $8.13 | 163600 |
| 2023-02-22 | 8.01 | $8.09 | 220905 |
| 2023-02-21 | 8.01 | $7.96 | 225100 |
| 2023-02-17 | 8.04 | $8.26 | 210613 |
| 2023-02-16 | 8.01 | $8.10 | 163700 |
| 2023-02-15 | 8.00 | $8.17 | 139112 |
| 2023-02-14 | 7.99 | $8.06 | 214400 |
| 2023-02-13 | 7.99 | $8.04 | 204300 |
| 2023-02-10 | 8.01 | $7.93 | 190200 |
| 2023-02-09 | 8.05 | $7.93 | 199715 |
| 2023-02-08 | 8.09 | $8.00 | 152010 |
| 2023-02-07 | 8.13 | $8.09 | 185241 |
| 2023-02-06 | 8.16 | $8.10 | 198800 |
| 2023-02-03 | 8.19 | $8.19 | 138338 |
| 2023-02-02 | 8.21 | $8.32 | 229345 |
| 2023-02-01 | 8.21 | $8.30 | 276028 |
| 2023-01-31 | 8.21 | $8.39 | 259000 |
| 2023-01-30 | 8.19 | $8.23 | 176902 |
| 2023-01-27 | 8.20 | $8.24 | 163230 |
| 2023-01-26 | 8.22 | $8.23 | 132428 |
| 2023-01-25 | 8.24 | $8.23 | 125543 |
| 2023-01-24 | 8.27 | $8.32 | 123534 |
| 2023-01-23 | 8.28 | $8.35 | 148331 |
| 2023-01-20 | 8.29 | $8.29 | 162045 |
| 2023-01-19 | 8.31 | $8.31 | 140215 |
| 2023-01-18 | 8.34 | $8.40 | 176916 |
| 2023-01-17 | 8.35 | $8.41 | 135448 |
| 2023-01-13 | 8.36 | $8.50 | 180900 |
| 2023-01-12 | 8.36 | $8.52 | 219426 |
| 2023-01-11 | 8.35 | $8.18 | 225931 |
| 2023-01-10 | 8.42 | $8.15 | 349800 |
| 2023-01-09 | 8.50 | $8.44 | 276716 |
| 2023-01-06 | 8.54 | $8.75 | 562920 |
| 2023-01-05 | 8.52 | $8.44 | 175900 |
| 2023-01-04 | 8.57 | $8.54 | 189600 |
| 2023-01-03 | 8.60 | $8.66 | 284900 |
| 2022-12-30 | 8.61 | $8.66 | 229721 |
| 2022-12-29 | 8.62 | $8.54 | 339407 |
| 2022-12-28 | 8.67 | $8.52 | 190900 |
| 2022-12-27 | 8.72 | $8.61 | 169200 |
| 2022-12-23 | 8.77 | $8.62 | 89522 |
| 2022-12-22 | 8.82 | $8.62 | 239513 |
| 2022-12-21 | 8.89 | $8.89 | 202918 |
| 2022-12-20 | 8.90 | $8.72 | 178635 |
| 2022-12-19 | 8.96 | $8.72 | 214700 |
| 2022-12-16 | 9.03 | $8.81 | 603000 |
| 2022-12-15 | 9.09 | $8.93 | 256000 |
| 2022-12-14 | 9.13 | $9.03 | 235300 |
| 2022-12-13 | 9.17 | $9.17 | 875744 |
| 2022-12-12 | 9.17 | $9.20 | 216223 |
| 2022-12-09 | 9.17 | $9.25 | 209112 |
| 2022-12-08 | 9.17 | $9.20 | 333134 |
| 2022-12-07 | 9.17 | $9.48 | 297200 |
| 2022-12-06 | 9.12 | $9.12 | 195400 |
| 2022-12-05 | 9.13 | $9.11 | 302600 |
| 2022-12-02 | 9.14 | $9.12 | 153800 |
| 2022-12-01 | 9.16 | $9.18 | 264500 |
| 2022-11-30 | 9.17 | $9.43 | 362500 |
| 2022-11-29 | 9.13 | $9.27 | 355647 |
| 2022-11-28 | 9.12 | $9.30 | 309000 |
| 2022-11-25 | 9.09 | $9.20 | 71200 |
| 2022-11-23 | 9.09 | $9.12 | 210200 |
| 2022-11-22 | 9.11 | $9.11 | 220100 |
| 2022-11-21 | 9.13 | $8.92 | 293010 |
| 2022-11-18 | 9.19 | $9.05 | 311749 |
| 2022-11-17 | 9.24 | $8.81 | 321900 |
| 2022-11-16 | 9.35 | $8.96 | 260100 |
| 2022-11-15 | 9.44 | $9.20 | 327217 |
| 2022-11-14 | 9.50 | $9.14 | 382000 |
| 2022-11-11 | 9.58 | $9.29 | 669500 |
| 2022-11-10 | 9.65 | $9.47 | 896700 |
| 2022-11-09 | 9.68 | $9.38 | 661817 |
| 2022-11-08 | 9.74 | $9.35 | 2.4M |
| 2022-11-07 | 9.81 | $10.24 | 1.5M |
| 2022-11-04 | 9.71 | $9.67 | 368021 |
| 2022-11-03 | 9.72 | $9.38 | 969700 |
| 2022-11-02 | 9.78 | $10.15 | 1.2M |
| 2022-11-01 | 9.69 | $10.33 | 1.2M |
| 2022-10-31 | 9.55 | $10.25 | 1.6M |
| 2022-10-28 | 9.40 | $9.76 | 1.7M |
| 2022-10-27 | 9.33 | $9.31 | 423700 |
| 2022-10-26 | 9.35 | $9.19 | 215500 |
| 2022-10-25 | 9.40 | $9.49 | 326233 |
| 2022-10-24 | 9.39 | $9.86 | 851710 |
| 2022-10-21 | 9.30 | $9.30 | 629300 |
| 2022-10-20 | 9.32 | $9.11 | 303400 |
| 2022-10-19 | 9.38 | $9.25 | 325532 |
| 2022-10-18 | 9.42 | $9.30 | 355600 |
| 2022-10-17 | 9.45 | $9.63 | 209800 |
| 2022-10-14 | 9.43 | $9.44 | 154418 |
| 2022-10-13 | 9.44 | $9.65 | 383200 |
| 2022-10-12 | 9.40 | $9.33 | 198721 |
| 2022-10-11 | 9.44 | $9.36 | 126703 |
| 2022-10-10 | 9.47 | $9.38 | 136706 |
| 2022-10-07 | 9.50 | $9.39 | 203224 |
| 2022-10-06 | 9.54 | $9.54 | 172700 |
| 2022-10-05 | 9.55 | $9.55 | 312731 |
| 2022-10-04 | 9.56 | $9.78 | 287200 |
| 2022-10-03 | 9.52 | $9.40 | 255103 |
| 2022-09-30 | 9.56 | $9.39 | 339204 |
| 2022-09-29 | 9.61 | $9.25 | 389400 |
| 2022-09-28 | 9.70 | $9.37 | 294500 |
| 2022-09-27 | 9.78 | $9.18 | 206800 |
| 2022-09-26 | 9.90 | $9.34 | 428202 |
| 2022-09-23 | 10.02 | $9.53 | 372500 |
| 2022-09-22 | 10.11 | $9.67 | 256511 |
| 2022-09-21 | 10.19 | $9.88 | 255240 |
| 2022-09-20 | 10.24 | $10.00 | 265705 |
| 2022-09-19 | 10.27 | $10.20 | 411340 |
| 2022-09-16 | 10.25 | $10.16 | 1.3M |
| 2022-09-15 | 10.25 | $10.21 | 219500 |
| 2022-09-14 | 10.23 | $10.21 | 308100 |
| 2022-09-13 | 10.20 | $10.20 | 495000 |
| 2022-09-12 | 10.18 | $10.38 | 513000 |
| 2022-09-09 | 10.11 | $10.37 | 295603 |
| 2022-09-08 | 10.02 | $10.14 | 263029 |
| 2022-09-07 | 9.98 | $10.13 | 345000 |
| 2022-09-06 | 9.92 | $9.66 | 341211 |
| 2022-09-02 | 9.96 | $9.64 | 298626 |
| 2022-09-01 | 10.00 | $9.62 | 214000 |
| 2022-08-31 | 10.06 | $9.53 | 277907 |
| 2022-08-30 | 10.14 | $9.70 | 249510 |
| 2022-08-29 | 10.19 | $10.06 | 144831 |
| 2022-08-26 | 10.18 | $10.01 | 185500 |
| 2022-08-25 | 10.17 | $10.11 | 235132 |
| 2022-08-24 | 10.14 | $10.02 | 257836 |
| 2022-08-23 | 10.11 | $10.02 | 281102 |
| 2022-08-22 | 10.09 | $10.13 | 274307 |
| 2022-08-19 | 10.03 | $10.11 | 279200 |
| 2022-08-18 | 9.97 | $10.13 | 229100 |
| 2022-08-17 | 9.89 | $10.03 | 156343 |
| 2022-08-16 | 9.81 | $10.17 | 354800 |
| 2022-08-15 | 9.69 | $10.09 | 275900 |
| 2022-08-12 | 9.57 | $10.09 | 408000 |
| 2022-08-11 | 9.43 | $9.68 | 534000 |
| 2022-08-10 | 9.35 | $9.53 | 546642 |
| 2022-08-09 | 9.28 | $9.44 | 408515 |
| 2022-08-08 | 9.22 | $9.37 | 280370 |
| 2022-08-05 | 9.17 | $9.26 | 353441 |
| 2022-08-04 | 9.13 | $8.99 | 160200 |
| 2022-08-03 | 9.14 | $9.10 | 235437 |
| 2022-08-02 | 9.13 | $9.05 | 143947 |
| 2022-08-01 | 9.12 | $9.22 | 333500 |
| 2022-07-29 | 9.08 | $9.13 | 185708 |
| 2022-07-28 | 9.05 | $9.19 | 216300 |
| 2022-07-27 | 8.99 | $9.10 | 248100 |
| 2022-07-26 | 8.95 | $8.94 | 244600 |
| 2022-07-25 | 8.94 | $8.97 | 147623 |
| 2022-07-22 | 8.91 | $8.76 | 197105 |
| 2022-07-21 | 8.93 | $8.97 | 214900 |
| 2022-07-20 | 8.90 | $9.06 | 174251 |
| 2022-07-19 | 8.85 | $9.17 | 169544 |
| 2022-07-18 | 8.76 | $8.96 | 179529 |
| 2022-07-15 | 8.70 | $9.09 | 254700 |
| 2022-07-14 | 8.61 | $8.88 | 201932 |
| 2022-07-13 | 8.55 | $8.76 | 163403 |
| 2022-07-12 | 8.50 | $8.66 | 198535 |
| 2022-07-11 | 8.46 | $8.64 | 172500 |
| 2022-07-08 | 8.43 | $8.69 | 147000 |
| 2022-07-07 | 8.37 | $8.77 | 176900 |
| 2022-07-06 | 8.29 | $8.41 | 213437 |
| 2022-07-05 | 8.28 | $8.54 | 284443 |
| 2022-07-01 | 8.23 | $8.23 | 165605 |
| 2022-06-30 | 8.25 | $8.16 | 185024 |
| 2022-06-29 | 8.28 | $8.22 | 188718 |
| 2022-06-28 | 8.31 | $8.29 | 199100 |
| 2022-06-27 | 8.32 | $8.52 | 138200 |
| 2022-06-24 | 8.29 | $8.49 | 690500 |
| 2022-06-23 | 8.26 | $8.35 | 197622 |
| 2022-06-22 | 8.26 | $8.30 | 182731 |
| 2022-06-21 | 8.27 | $8.34 | 240900 |
| 2022-06-17 | 8.27 | $8.01 | 549631 |
| 2022-06-16 | 8.35 | $8.03 | 284500 |
| 2022-06-15 | 8.43 | $8.17 | 283431 |
| 2022-06-14 | 8.50 | $8.17 | 242700 |
| 2022-06-13 | 8.57 | $8.23 | 340231 |
| 2022-06-10 | 8.65 | $8.37 | 312213 |
| 2022-06-09 | 8.71 | $8.45 | 472500 |
| 2022-06-08 | 8.76 | $8.61 | 281200 |
| 2022-06-07 | 8.79 | $8.87 | 430216 |
| 2022-06-06 | 8.77 | $8.90 | 368822 |
| 2022-06-03 | 8.74 | $8.92 | 249800 |
| 2022-06-02 | 8.69 | $9.07 | 368700 |
| 2022-06-01 | 8.61 | $8.81 | 322113 |
| 2022-05-31 | 8.57 | $9.03 | 597000 |
| 2022-05-27 | 8.48 | $9.00 | 309500 |
| 2022-05-26 | 8.38 | $8.91 | 349800 |
| 2022-05-25 | 8.29 | $8.75 | 402916 |
| 2022-05-24 | 8.21 | $8.52 | 315235 |
| 2022-05-23 | 8.17 | $8.46 | 299043 |
| 2022-05-20 | 8.14 | $8.38 | 381200 |
| 2022-05-19 | 8.13 | $8.19 | 415801 |
| 2022-05-18 | 8.15 | $8.18 | 537400 |
| 2022-05-17 | 8.18 | $8.61 | 264359 |
| 2022-05-16 | 8.12 | $8.29 | 333930 |
| 2022-05-13 | 8.13 | $8.22 | 329608 |
| 2022-05-12 | 8.15 | $7.90 | 436217 |
| 2022-05-11 | 8.25 | $7.61 | 617800 |
| 2022-05-10 | 8.42 | $7.61 | 554800 |
| 2022-05-09 | 8.63 | $7.74 | 501791 |
| 2022-05-06 | 8.84 | $7.96 | 554512 |
| 2022-05-05 | 9.04 | $7.94 | 703700 |
| 2022-05-04 | 9.28 | $8.12 | 1.2M |
| 2022-05-03 | 9.52 | $9.58 | 271500 |
| 2022-05-02 | 9.48 | $9.57 | 332715 |
| 2022-04-29 | 9.44 | $9.27 | 436400 |
| 2022-04-28 | 9.46 | $9.32 | 275600 |
| 2022-04-27 | 9.47 | $9.18 | 252207 |
| 2022-04-26 | 9.52 | $9.15 | 258800 |
| 2022-04-25 | 9.57 | $9.53 | 259400 |
| 2022-04-22 | 9.55 | $9.46 | 258900 |
| 2022-04-21 | 9.54 | $9.63 | 382323 |
| 2022-04-20 | 9.49 | $9.56 | 394042 |
| 2022-04-19 | 9.44 | $9.55 | 331407 |
| 2022-04-18 | 9.39 | $9.45 | 204332 |
| 2022-04-14 | 9.36 | $9.46 | 367435 |
| 2022-04-13 | 9.31 | $9.43 | 369538 |
| 2022-04-12 | 9.26 | $9.10 | 323100 |
| 2022-04-11 | 9.27 | $9.17 | 394139 |
| 2022-04-08 | 9.26 | $9.14 | 295341 |
| 2022-04-07 | 9.26 | $9.10 | 316400 |
| 2022-04-06 | 9.27 | $9.04 | 397400 |
| 2022-04-05 | 9.28 | $8.98 | 394819 |
| 2022-04-04 | 9.32 | $9.31 | 365233 |
| 2022-04-01 | 9.28 | $9.34 | 446500 |
| 2022-03-31 | 9.23 | $9.10 | 594736 |
| 2022-03-30 | 9.23 | $9.07 | 396474 |
| 2022-03-29 | 9.22 | $9.67 | 621842 |
| 2022-03-28 | 9.09 | $9.29 | 369637 |
| 2022-03-25 | 9.02 | $9.15 | 330700 |
| 2022-03-24 | 8.96 | $9.05 | 470300 |
| 2022-03-23 | 8.91 | $8.99 | 297544 |
| 2022-03-22 | 8.86 | $9.19 | 360718 |
| 2022-03-21 | 8.76 | $9.13 | 705800 |
| 2022-03-18 | 8.66 | $9.28 | 5.3M |
| 2022-03-17 | 8.51 | $9.22 | 851636 |
| 2022-03-16 | 8.35 | $8.82 | 1.2M |
| 2022-03-15 | 8.25 | $8.29 | 487200 |
| 2022-03-14 | 8.24 | $8.23 | 458300 |
| 2022-03-11 | 8.24 | $8.29 | 434600 |
| 2022-03-10 | 8.23 | $8.29 | 373900 |
| 2022-03-09 | 8.22 | $8.42 | 467027 |
| 2022-03-08 | 8.18 | $8.18 | 570243 |
| 2022-03-07 | 8.18 | $7.96 | 808318 |
| 2022-03-04 | 8.23 | $8.24 | 596800 |
| 2022-03-03 | 8.23 | $8.39 | 407900 |
| 2022-03-02 | 8.20 | $8.49 | 575030 |
| 2022-03-01 | 8.14 | $8.06 | 711400 |
| 2022-02-28 | 8.16 | $8.35 | 707200 |
| 2022-02-25 | 8.13 | $8.42 | 477800 |
| 2022-02-24 | 8.08 | $8.15 | 644033 |
| 2022-02-23 | 8.07 | $8.22 | 1.1M |
| 2022-02-22 | 8.05 | $7.58 | 1.1M |
| 2022-02-18 | 8.17 | $8.23 | 253955 |
| 2022-02-17 | 8.16 | $8.19 | 196931 |
| 2022-02-16 | 8.16 | $8.46 | 186904 |
| 2022-02-15 | 8.11 | $8.52 | 280125 |
| 2022-02-14 | 8.04 | $8.17 | 166158 |
| 2022-02-11 | 8.02 | $8.08 | 216800 |
| 2022-02-10 | 8.03 | $7.99 | 314600 |
| 2022-02-09 | 8.06 | $8.15 | 331306 |
| 2022-02-08 | 8.06 | $8.16 | 196510 |
| 2022-02-07 | 8.06 | $8.08 | 175200 |
| 2022-02-04 | 8.07 | $8.19 | 395900 |
| 2022-02-03 | 8.07 | $8.22 | 324711 |
| 2022-02-02 | 8.06 | $8.38 | 339348 |
| 2022-02-01 | 8.02 | $8.56 | 421200 |
| 2022-01-31 | 7.93 | $8.22 | 543419 |
| 2022-01-28 | 7.90 | $7.80 | 465100 |
| 2022-01-27 | 7.96 | $7.73 | 387900 |
| 2022-01-26 | 8.05 | $7.60 | 395421 |
| 2022-01-25 | 8.17 | $8.01 | 683700 |
| 2022-01-24 | 8.24 | $8.37 | 754800 |
| 2022-01-21 | 8.24 | $8.02 | 410100 |
| 2022-01-20 | 8.31 | $8.14 | 457900 |
| 2022-01-19 | 8.37 | $8.38 | 323341 |
| 2022-01-18 | 8.39 | $8.37 | 422800 |
| 2022-01-14 | 8.42 | $8.69 | 446500 |
| 2022-01-13 | 8.39 | $8.79 | 523730 |
| 2022-01-12 | 8.33 | $8.80 | 524027 |
| 2022-01-11 | 8.26 | $8.45 | 407332 |
| 2022-01-10 | 8.26 | $8.08 | 549735 |
| 2022-01-07 | 8.33 | $8.17 | 240034 |
| 2022-01-06 | 8.40 | $8.50 | 346500 |
| 2022-01-05 | 8.42 | $8.46 | 421500 |
| 2022-01-04 | 8.45 | $8.60 | 244900 |
| 2022-01-03 | 8.45 | $8.63 | 318733 |
| 2021-12-31 | 8.45 | $8.77 | 289900 |
| 2021-12-30 | 8.42 | $8.78 | 265200 |
| 2021-12-29 | 8.39 | $8.65 | 484700 |
| 2021-12-28 | 8.38 | $8.65 | 327431 |
| 2021-12-27 | 8.38 | $8.54 | 282600 |
| 2021-12-23 | 8.39 | $8.52 | 263033 |
| 2021-12-22 | 8.42 | $8.50 | 325224 |
| 2021-12-21 | 8.46 | $8.44 | 372700 |
| 2021-12-20 | 8.52 | $8.16 | 703200 |
| 2021-12-17 | 8.66 | $8.32 | 1.2M |
| 2021-12-16 | 8.78 | $8.06 | 1.0M |
| 2021-12-15 | 8.98 | $8.40 | 657107 |
| 2021-12-14 | 9.15 | $8.46 | 467339 |
| 2021-12-13 | 9.33 | $8.75 | 581027 |
| 2021-12-10 | 9.48 | $9.24 | 281103 |
| 2021-12-09 | 9.55 | $9.53 | 270833 |
| 2021-12-08 | 9.57 | $9.81 | 157400 |
| 2021-12-07 | 9.53 | $9.64 | 208200 |
| 2021-12-06 | 9.53 | $9.32 | 386400 |
| 2021-12-03 | 9.60 | $9.24 | 303200 |
| 2021-12-02 | 9.70 | $9.27 | 328000 |
| 2021-12-01 | 9.80 | $9.13 | 481300 |
| 2021-11-30 | 9.95 | $9.43 | 620312 |
| 2021-11-29 | 10.07 | $9.74 | 403430 |
| 2021-11-26 | 10.13 | $9.79 | 349501 |
| 2021-11-24 | 10.20 | $10.26 | 282633 |
| 2021-11-23 | 10.17 | $10.22 | 383740 |
| 2021-11-22 | 10.16 | $10.11 | 376427 |
| 2021-11-19 | 10.16 | $9.78 | 450900 |
| 2021-11-18 | 10.23 | $10.04 | 364226 |
| 2021-11-17 | 10.25 | $10.03 | 274500 |
| 2021-11-16 | 10.29 | $10.31 | 431225 |
| 2021-11-15 | 10.26 | $10.26 | 762000 |
| 2021-11-12 | 10.25 | $10.55 | 346100 |
| 2021-11-11 | 10.16 | $10.38 | 352139 |
| 2021-11-10 | 10.10 | $10.18 | 552400 |
| 2021-11-09 | 10.08 | $10.40 | 325016 |
| 2021-11-08 | 10.00 | $10.43 | 234732 |
| 2021-11-05 | 9.90 | $10.24 | 360114 |
| 2021-11-04 | 9.82 | $9.89 | 248907 |
| 2021-11-03 | 9.81 | $9.99 | 409532 |
| 2021-11-02 | 9.77 | $9.95 | 204400 |
| 2021-11-01 | 9.74 | $9.93 | 410100 |
| 2021-10-29 | 9.71 | $9.59 | 310942 |
| 2021-10-28 | 9.74 | $9.60 | 204807 |
| 2021-10-27 | 9.78 | $9.55 | 229400 |
| 2021-10-26 | 9.83 | $9.68 | 300100 |
| 2021-10-25 | 9.86 | $9.87 | 421904 |
| 2021-10-22 | 9.86 | $9.81 | 228327 |
| 2021-10-21 | 9.87 | $9.71 | 216325 |
| 2021-10-20 | 9.91 | $9.74 | 117500 |
| 2021-10-19 | 9.94 | $9.67 | 169600 |
| 2021-10-18 | 10.00 | $9.76 | 187933 |
| 2021-10-15 | 10.04 | $9.82 | 356000 |
| 2021-10-14 | 10.08 | $9.73 | 279339 |
| 2021-10-13 | 10.14 | $9.63 | 233700 |
| 2021-10-12 | 10.23 | $9.92 | 248000 |
| 2021-10-11 | 10.28 | $10.15 | 241300 |
| 2021-10-08 | 10.28 | $10.11 | 157449 |
| 2021-10-07 | 10.29 | $10.20 | 283500 |
| 2021-10-06 | 10.28 | $10.15 | 335734 |
| 2021-10-05 | 10.28 | $10.31 | 426204 |
| 2021-10-04 | 10.25 | $10.06 | 337722 |
| 2021-10-01 | 10.26 | $10.36 | 546322 |
| 2021-09-30 | 10.20 | $10.10 | 356402 |
| 2021-09-29 | 10.19 | $10.30 | 299700 |
| 2021-09-28 | 10.14 | $10.06 | 425200 |
| 2021-09-27 | 10.12 | $10.32 | 401100 |
| 2021-09-24 | 10.05 | $9.75 | 206500 |
| 2021-09-23 | 10.08 | $9.71 | 342700 |
| 2021-09-22 | 10.13 | $9.67 | 644800 |
| 2021-09-21 | 10.19 | $9.57 | 343700 |
| 2021-09-20 | 10.28 | $9.67 | 769900 |
| 2021-09-17 | 10.36 | $10.03 | 12.6M |
| 2021-09-16 | 10.37 | $10.16 | 716116 |
| 2021-09-15 | 10.36 | $10.12 | 908000 |
| 2021-09-14 | 10.34 | $10.12 | 816800 |
| 2021-09-13 | 10.33 | $10.15 | 901200 |
| 2021-09-10 | 10.30 | $10.00 | 1.3M |
| 2021-09-09 | 10.29 | $9.85 | 2.0M |
| 2021-09-08 | 10.31 | $10.29 | 695500 |
| 2021-09-07 | 10.24 | $10.60 | 1.0M |
| 2021-09-03 | 10.09 | $10.75 | 1.0M |
| 2021-09-02 | 9.88 | $10.70 | 833600 |
| 2021-09-01 | 9.64 | $10.41 | 887126 |
| 2021-08-31 | 9.42 | $10.34 | 1.2M |
| 2021-08-30 | 9.18 | $10.17 | 976200 |
| 2021-08-27 | 8.93 | $9.76 | 550536 |
| 2021-08-26 | 8.73 | $9.41 | 450007 |
| 2021-08-25 | 8.57 | $9.47 | 477510 |
| 2021-08-24 | 8.37 | $9.24 | 794601 |
| 2021-08-23 | 8.19 | $9.08 | 743686 |
| 2021-08-20 | 8.01 | $8.23 | 175900 |
| 2021-08-19 | 7.99 | $8.16 | 134431 |
| 2021-08-18 | 7.97 | $8.27 | 239736 |
| 2021-08-17 | 7.93 | $8.26 | 353000 |
| 2021-08-16 | 7.89 | $8.30 | 170538 |
| 2021-08-13 | 7.83 | $8.30 | 173000 |
| 2021-08-12 | 7.77 | $8.38 | 290100 |
| 2021-08-11 | 7.68 | $8.00 | 182000 |
| 2021-08-10 | 7.66 | $7.96 | 254600 |
| 2021-08-09 | 7.65 | $7.61 | 258400 |
| 2021-08-06 | 7.71 | $7.60 | 184235 |
| 2021-08-05 | 7.79 | $7.56 | 332400 |
| 2021-08-04 | 7.89 | $7.73 | 178800 |
| 2021-08-03 | 7.98 | $8.01 | 160200 |
| 2021-08-02 | 8.02 | $8.12 | 145315 |
| 2021-07-30 | 8.04 | $8.30 | 164800 |
| 2021-07-29 | 8.04 | $8.37 | 118600 |
| 2021-07-28 | 8.02 | $8.26 | 123933 |
| 2021-07-27 | 8.02 | $8.20 | 160600 |
| 2021-07-26 | 8.04 | $8.27 | 138800 |
| 2021-07-23 | 8.05 | $8.26 | 131242 |
| 2021-07-22 | 8.07 | $8.18 | 197500 |
| 2021-07-21 | 8.12 | $8.43 | 169900 |
| 2021-07-20 | 8.12 | $8.36 | 207848 |
| 2021-07-19 | 8.13 | $8.12 | 207300 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
7.87
2026-07-15
Close Price
$7.70
Vol: 558700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.33
Average
7.21
Maximum
10.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 7.87 | $7.70 | 558700 |
| 2026-07-14 | 7.94 | $7.65 | 845200 |
| 2026-07-13 | 8.03 | $8.10 | 541400 |
| 2026-07-10 | 8.00 | $8.07 | 359700 |
| 2026-07-09 | 7.98 | $7.97 | 721200 |
| 2026-07-08 | 7.97 | $8.09 | 605145 |
| 2026-07-07 | 7.93 | $7.85 | 586943 |
| 2026-07-06 | 7.95 | $7.95 | 567105 |
| 2026-07-02 | 7.95 | $8.04 | 644027 |
| 2026-07-01 | 7.91 | $8.16 | 744898 |
| 2026-06-30 | 7.83 | $8.03 | 932700 |
| 2026-06-29 | 7.77 | $7.97 | 1.0M |
| 2026-06-26 | 7.71 | $7.71 | 3.3M |
| 2026-06-25 | 7.72 | $7.43 | 576557 |
| 2026-06-24 | 7.83 | $7.70 | 895806 |
| 2026-06-23 | 7.87 | $7.71 | 759847 |
| 2026-06-22 | 7.91 | $7.46 | 815000 |
| 2026-06-18 | 8.04 | $7.49 | 2.8M |
| 2026-06-17 | 8.18 | $7.72 | 700500 |
| 2026-06-16 | 8.28 | $7.97 | 858771 |
| 2026-06-15 | 8.32 | $8.20 | 1.0M |
| 2026-06-12 | 8.28 | $8.63 | 664200 |
| 2026-06-11 | 8.10 | $8.64 | 1.4M |
| 2026-06-10 | 7.87 | $8.07 | 1.2M |
| 2026-06-09 | 7.76 | $7.63 | 575571 |
| 2026-06-08 | 7.76 | $7.61 | 470845 |
| 2026-06-05 | 7.77 | $7.49 | 518634 |
| 2026-06-04 | 7.81 | $7.76 | 443385 |
| 2026-06-03 | 7.77 | $7.50 | 647048 |
| 2026-06-02 | 7.80 | $7.41 | 814900 |
| 2026-06-01 | 7.85 | $7.78 | 778300 |
| 2026-05-29 | 7.80 | $7.76 | 790683 |
| 2026-05-28 | 7.73 | $7.83 | 1.2M |
| 2026-05-27 | 7.62 | $7.74 | 1.1M |
| 2026-05-26 | 7.51 | $7.50 | 985101 |
| 2026-05-22 | 7.45 | $7.63 | 1.2M |
| 2026-05-21 | 7.33 | $7.51 | 1.0M |
| 2026-05-20 | 7.21 | $7.27 | 646000 |
| 2026-05-19 | 7.14 | $7.15 | 693749 |
| 2026-05-18 | 7.08 | $7.04 | 629530 |
| 2026-05-15 | 7.05 | $6.99 | 775900 |
| 2026-05-14 | 7.02 | $7.13 | 1.0M |
| 2026-05-13 | 6.93 | $6.94 | 902058 |
| 2026-05-12 | 6.88 | $6.78 | 701534 |
| 2026-05-11 | 6.86 | $6.79 | 947400 |
| 2026-05-08 | 6.84 | $6.87 | 1.5M |
| 2026-05-07 | 6.78 | $6.71 | 1.3M |
| 2026-05-06 | 6.75 | $6.52 | 777917 |
| 2026-05-05 | 6.77 | $6.57 | 950402 |
| 2026-05-04 | 6.78 | $6.62 | 1.1M |
| 2026-05-01 | 6.77 | $6.75 | 722440 |
| 2026-04-30 | 6.71 | $6.60 | 675320 |
| 2026-04-29 | 6.68 | $6.29 | 717800 |
| 2026-04-28 | 6.74 | $6.57 | 674425 |
| 2026-04-27 | 6.71 | $6.49 | 1.4M |
| 2026-04-24 | 6.70 | $6.72 | 704212 |
| 2026-04-23 | 6.61 | $6.54 | 607200 |
| 2026-04-22 | 6.55 | $6.50 | 599830 |
| 2026-04-21 | 6.49 | $6.57 | 817843 |
| 2026-04-20 | 6.38 | $6.98 | 1.7M |
| 2026-04-17 | 6.11 | $6.73 | 845321 |
| 2026-04-16 | 5.86 | $6.30 | 937900 |
| 2026-04-15 | 5.69 | $6.11 | 935500 |
| 2026-04-14 | 5.55 | $5.68 | 1.9M |
| 2026-04-13 | 5.50 | $5.57 | 1.7M |
| 2026-04-10 | 5.49 | $5.44 | 486100 |
| 2026-04-09 | 5.51 | $5.58 | 653427 |
| 2026-04-08 | 5.49 | $5.49 | 899209 |
| 2026-04-07 | 5.50 | $5.60 | 1.5M |
| 2026-04-06 | 5.47 | $5.61 | 681636 |
| 2026-04-02 | 5.44 | $5.65 | 501600 |
| 2026-04-01 | 5.39 | $5.72 | 1.3M |
| 2026-03-31 | 5.30 | $5.56 | 1.2M |
| 2026-03-30 | 5.25 | $5.48 | 1.3M |
| 2026-03-27 | 5.22 | $5.46 | 755200 |
| 2026-03-26 | 5.19 | $5.51 | 995234 |
| 2026-03-25 | 5.14 | $5.52 | 879118 |
| 2026-03-24 | 5.09 | $5.59 | 2.1M |
| 2026-03-23 | 5.00 | $5.35 | 2.1M |
| 2026-03-20 | 4.98 | $5.01 | 2.7M |
| 2026-03-19 | 5.06 | $5.19 | 1.5M |
| 2026-03-18 | 5.11 | $4.99 | 577834 |
| 2026-03-17 | 5.24 | $5.06 | 527700 |
| 2026-03-16 | 5.38 | $5.04 | 749139 |
| 2026-03-13 | 5.57 | $5.26 | 350604 |
| 2026-03-12 | 5.73 | $5.29 | 315619 |
| 2026-03-11 | 5.91 | $5.55 | 332147 |
| 2026-03-10 | 6.06 | $5.68 | 335000 |
| 2026-03-09 | 6.19 | $5.89 | 504400 |
| 2026-03-06 | 6.29 | $6.04 | 595100 |
| 2026-03-05 | 6.36 | $6.27 | 580713 |
| 2026-03-04 | 6.37 | $6.40 | 958629 |
| 2026-03-03 | 6.34 | $6.34 | 1.2M |
| 2026-03-02 | 6.32 | $6.30 | 1.3M |
| 2026-02-27 | 6.30 | $6.43 | 751400 |
| 2026-02-26 | 6.24 | $6.19 | 804700 |
| 2026-02-25 | 6.24 | $5.92 | 248225 |
| 2026-02-24 | 6.31 | $6.06 | 346434 |
| 2026-02-23 | 6.36 | $6.03 | 687200 |
| 2026-02-20 | 6.42 | $6.07 | 457446 |
| 2026-02-19 | 6.48 | $6.20 | 415619 |
| 2026-02-18 | 6.50 | $6.20 | 472511 |
| 2026-02-17 | 6.53 | $6.13 | 610036 |
| 2026-02-13 | 6.57 | $6.33 | 247700 |
| 2026-02-12 | 6.55 | $6.14 | 555732 |
| 2026-02-11 | 6.58 | $6.30 | 601700 |
| 2026-02-10 | 6.56 | $6.42 | 393100 |
| 2026-02-09 | 6.49 | $6.44 | 387916 |
| 2026-02-06 | 6.39 | $6.64 | 440924 |
| 2026-02-05 | 6.19 | $6.57 | 504709 |
| 2026-02-04 | 5.96 | $6.66 | 819821 |
| 2026-02-03 | 5.65 | $6.26 | 895253 |
| 2026-02-02 | 5.39 | $5.60 | 609400 |
| 2026-01-30 | 5.29 | $5.31 | 321400 |
| 2026-01-29 | 5.24 | $5.22 | 286500 |
| 2026-01-28 | 5.22 | $5.14 | 316500 |
| 2026-01-27 | 5.21 | $5.23 | 262612 |
| 2026-01-26 | 5.17 | $5.19 | 559205 |
| 2026-01-23 | 5.13 | $5.13 | 299700 |
| 2026-01-22 | 5.09 | $5.17 | 766900 |
| 2026-01-21 | 5.04 | $5.24 | 684700 |
| 2026-01-20 | 4.95 | $5.01 | 427626 |
| 2026-01-16 | 4.91 | $5.02 | 644146 |
| 2026-01-15 | 4.85 | $5.11 | 787627 |
| 2026-01-14 | 4.76 | $5.03 | 510500 |
| 2026-01-13 | 4.67 | $4.95 | 269100 |
| 2026-01-12 | 4.59 | $4.89 | 370918 |
| 2026-01-09 | 4.51 | $4.70 | 260500 |
| 2026-01-08 | 4.47 | $4.64 | 318100 |
| 2026-01-07 | 4.44 | $4.44 | 380600 |
| 2026-01-06 | 4.48 | $4.43 | 278420 |
| 2026-01-05 | 4.52 | $4.38 | 339830 |
| 2026-01-02 | 4.60 | $4.47 | 267112 |
| 2025-12-31 | 4.66 | $4.54 | 2.3M |
| 2025-12-30 | 4.71 | $4.57 | 214600 |
| 2025-12-29 | 4.77 | $4.63 | 215600 |
| 2025-12-26 | 4.82 | $4.64 | 169000 |
| 2025-12-24 | 4.88 | $4.67 | 122024 |
| 2025-12-23 | 4.94 | $4.63 | 339000 |
| 2025-12-22 | 5.03 | $4.65 | 455252 |
| 2025-12-19 | 5.12 | $4.93 | 1.5M |
| 2025-12-18 | 5.15 | $5.04 | 573122 |
| 2025-12-17 | 5.14 | $5.04 | 545400 |
| 2025-12-16 | 5.13 | $5.05 | 550600 |
| 2025-12-15 | 5.10 | $5.01 | 427900 |
| 2025-12-12 | 5.09 | $5.08 | 388299 |
| 2025-12-11 | 5.04 | $5.03 | 571400 |
| 2025-12-10 | 5.00 | $5.02 | 657809 |
| 2025-12-09 | 4.94 | $4.92 | 276113 |
| 2025-12-08 | 4.90 | $4.85 | 230800 |
| 2025-12-05 | 4.88 | $4.89 | 191312 |
| 2025-12-04 | 4.83 | $4.87 | 229431 |
| 2025-12-03 | 4.77 | $4.86 | 235100 |
| 2025-12-02 | 4.70 | $4.76 | 251900 |
| 2025-12-01 | 4.65 | $4.73 | 273326 |
| 2025-11-28 | 4.59 | $4.76 | 156915 |
| 2025-11-26 | 4.51 | $4.76 | 477700 |
| 2025-11-25 | 4.40 | $4.66 | 487943 |
| 2025-11-24 | 4.31 | $4.37 | 1.9M |
| 2025-11-21 | 4.29 | $4.45 | 556140 |
| 2025-11-20 | 4.24 | $4.15 | 383543 |
| 2025-11-19 | 4.27 | $4.12 | 304219 |
| 2025-11-18 | 4.32 | $4.22 | 322930 |
| 2025-11-17 | 4.35 | $4.18 | 442745 |
| 2025-11-14 | 4.40 | $4.37 | 343200 |
| 2025-11-13 | 4.40 | $4.38 | 422100 |
| 2025-11-12 | 4.39 | $4.34 | 504302 |
| 2025-11-11 | 4.40 | $4.47 | 370844 |
| 2025-11-10 | 4.37 | $4.40 | 751043 |
| 2025-11-07 | 4.35 | $4.30 | 1.1M |
| 2025-11-06 | 4.35 | $4.00 | 789300 |
| 2025-11-05 | 4.46 | $4.55 | 425017 |
| 2025-11-04 | 4.41 | $4.42 | 249622 |
| 2025-11-03 | 4.39 | $4.50 | 326100 |
| 2025-10-31 | 4.34 | $4.41 | 321621 |
| 2025-10-30 | 4.30 | $4.28 | 415300 |
| 2025-10-29 | 4.31 | $4.39 | 424300 |
| 2025-10-28 | 4.27 | $4.40 | 407936 |
| 2025-10-27 | 4.23 | $4.40 | 402500 |
| 2025-10-24 | 4.18 | $4.48 | 240400 |
| 2025-10-23 | 4.10 | $4.51 | 289138 |
| 2025-10-22 | 3.99 | $4.26 | 367316 |
| 2025-10-21 | 3.93 | $4.23 | 236740 |
| 2025-10-20 | 3.88 | $4.22 | 323400 |
| 2025-10-17 | 3.82 | $4.02 | 311411 |
| 2025-10-16 | 3.82 | $3.99 | 341406 |
| 2025-10-15 | 3.84 | $3.99 | 386200 |
| 2025-10-14 | 3.86 | $4.03 | 404800 |
| 2025-10-13 | 3.88 | $3.89 | 433400 |
| 2025-10-10 | 3.95 | $3.87 | 777700 |
| 2025-10-09 | 4.05 | $3.82 | 1.3M |
| 2025-10-08 | 4.19 | $4.02 | 509516 |
| 2025-10-07 | 4.30 | $4.12 | 517000 |
| 2025-10-06 | 4.41 | $4.34 | 316249 |
| 2025-10-03 | 4.48 | $4.49 | 247325 |
| 2025-10-02 | 4.52 | $4.48 | 288745 |
| 2025-10-01 | 4.57 | $4.56 | 274515 |
| 2025-09-30 | 4.61 | $4.57 | 284306 |
| 2025-09-29 | 4.66 | $4.54 | 309800 |
| 2025-09-26 | 4.73 | $4.59 | 264346 |
| 2025-09-25 | 4.80 | $4.62 | 305300 |
| 2025-09-24 | 4.87 | $4.81 | 377903 |
| 2025-09-23 | 4.91 | $4.85 | 629141 |
| 2025-09-22 | 4.94 | $4.71 | 899933 |
| 2025-09-19 | 5.01 | $4.83 | 1.5M |
| 2025-09-18 | 5.07 | $5.02 | 349200 |
| 2025-09-17 | 5.08 | $4.99 | 549728 |
| 2025-09-16 | 5.10 | $5.08 | 507623 |
| 2025-09-15 | 5.10 | $5.09 | 633403 |
| 2025-09-12 | 5.09 | $5.03 | 452400 |
| 2025-09-11 | 5.09 | $5.19 | 480000 |
| 2025-09-10 | 5.05 | $4.99 | 528600 |
| 2025-09-09 | 5.05 | $5.00 | 679000 |
| 2025-09-08 | 5.05 | $5.05 | 515102 |
| 2025-09-05 | 5.04 | $4.96 | 506800 |
| 2025-09-04 | 5.05 | $4.88 | 303700 |
| 2025-09-03 | 5.09 | $4.86 | 332426 |
| 2025-09-02 | 5.13 | $5.05 | 850638 |
| 2025-08-29 | 5.13 | $5.00 | 398700 |
| 2025-08-28 | 5.14 | $4.98 | 333600 |
| 2025-08-27 | 5.15 | $5.05 | 367800 |
| 2025-08-26 | 5.14 | $5.02 | 593500 |
| 2025-08-25 | 5.13 | $4.97 | 444608 |
| 2025-08-22 | 5.14 | $5.19 | 747629 |
| 2025-08-21 | 5.07 | $5.02 | 474457 |
| 2025-08-20 | 5.04 | $5.02 | 442600 |
| 2025-08-19 | 5.00 | $4.94 | 632148 |
| 2025-08-18 | 4.97 | $5.00 | 414523 |
| 2025-08-15 | 4.91 | $4.85 | 865100 |
| 2025-08-14 | 4.88 | $4.98 | 448200 |
| 2025-08-13 | 4.81 | $5.16 | 1.0M |
| 2025-08-12 | 4.66 | $5.01 | 483945 |
| 2025-08-11 | 4.52 | $4.92 | 369100 |
| 2025-08-08 | 4.38 | $4.87 | 501700 |
| 2025-08-07 | 4.22 | $4.70 | 874815 |
| 2025-08-06 | 4.09 | $4.14 | 363700 |
| 2025-08-05 | 4.10 | $4.06 | 343902 |
| 2025-08-04 | 4.15 | $3.91 | 300288 |
| 2025-08-01 | 4.26 | $3.99 | 487247 |
| 2025-07-31 | 4.36 | $4.17 | 318914 |
| 2025-07-30 | 4.44 | $4.19 | 332600 |
| 2025-07-29 | 4.52 | $4.46 | 281600 |
| 2025-07-28 | 4.53 | $4.54 | 210520 |
| 2025-07-25 | 4.53 | $4.66 | 195900 |
| 2025-07-24 | 4.48 | $4.58 | 176210 |
| 2025-07-23 | 4.45 | $4.61 | 310152 |
| 2025-07-22 | 4.40 | $4.52 | 295300 |
| 2025-07-21 | 4.37 | $4.34 | 319500 |
| 2025-07-18 | 4.39 | $4.28 | 350300 |
| 2025-07-17 | 4.44 | $4.31 | 312500 |
| 2025-07-16 | 4.48 | $4.31 | 311206 |
| 2025-07-15 | 4.54 | $4.36 | 383100 |
| 2025-07-14 | 4.59 | $4.59 | 314300 |
| 2025-07-11 | 4.58 | $4.54 | 331722 |
| 2025-07-10 | 4.59 | $4.63 | 295547 |
| 2025-07-09 | 4.56 | $4.65 | 341300 |
| 2025-07-08 | 4.53 | $4.54 | 333616 |
| 2025-07-07 | 4.52 | $4.53 | 359700 |
| 2025-07-03 | 4.51 | $4.64 | 292900 |
| 2025-07-02 | 4.46 | $4.62 | 594400 |
| 2025-07-01 | 4.41 | $4.61 | 616871 |
| 2025-06-30 | 4.36 | $4.23 | 736400 |
| 2025-06-27 | 4.41 | $4.36 | 839500 |
| 2025-06-26 | 4.43 | $4.40 | 528400 |
| 2025-06-25 | 4.45 | $4.46 | 404940 |
| 2025-06-24 | 4.45 | $4.79 | 639300 |
| 2025-06-23 | 4.34 | $4.50 | 774448 |
| 2025-06-20 | 4.31 | $4.41 | 2.6M |
| 2025-06-18 | 4.30 | $4.20 | 691200 |
| 2025-06-17 | 4.35 | $4.31 | 431600 |
| 2025-06-16 | 4.38 | $4.36 | 522900 |
| 2025-06-13 | 4.41 | $4.21 | 706384 |
| 2025-06-12 | 4.49 | $4.48 | 369000 |
| 2025-06-11 | 4.50 | $4.63 | 355800 |
| 2025-06-10 | 4.46 | $4.65 | 358313 |
| 2025-06-09 | 4.41 | $4.58 | 402543 |
| 2025-06-06 | 4.38 | $4.36 | 348900 |
| 2025-06-05 | 4.41 | $4.39 | 495000 |
| 2025-06-04 | 4.43 | $4.28 | 375100 |
| 2025-06-03 | 4.50 | $4.40 | 623319 |
| 2025-06-02 | 4.54 | $4.13 | 460527 |
| 2025-05-30 | 4.68 | $4.28 | 543827 |
| 2025-05-29 | 4.80 | $4.48 | 340006 |
| 2025-05-28 | 4.88 | $4.53 | 362600 |
| 2025-05-27 | 4.96 | $4.66 | 467700 |
| 2025-05-23 | 5.01 | $4.50 | 457316 |
| 2025-05-22 | 5.13 | $4.69 | 317500 |
| 2025-05-21 | 5.20 | $4.73 | 548438 |
| 2025-05-20 | 5.27 | $5.01 | 420828 |
| 2025-05-19 | 5.26 | $4.97 | 416200 |
| 2025-05-16 | 5.26 | $5.20 | 1.0M |
| 2025-05-15 | 5.17 | $5.29 | 653800 |
| 2025-05-14 | 5.03 | $5.25 | 719500 |
| 2025-05-13 | 4.87 | $5.26 | 577531 |
| 2025-05-12 | 4.67 | $5.18 | 920037 |
| 2025-05-09 | 4.44 | $4.77 | 937500 |
| 2025-05-08 | 4.29 | $4.45 | 985300 |
| 2025-05-07 | 4.20 | $4.11 | 462930 |
| 2025-05-06 | 4.21 | $4.11 | 352900 |
| 2025-05-05 | 4.21 | $4.13 | 381400 |
| 2025-05-02 | 4.21 | $4.19 | 375100 |
| 2025-05-01 | 4.18 | $4.03 | 413600 |
| 2025-04-30 | 4.21 | $4.03 | 564422 |
| 2025-04-29 | 4.23 | $4.08 | 382475 |
| 2025-04-28 | 4.25 | $4.15 | 325124 |
| 2025-04-25 | 4.24 | $4.18 | 564444 |
| 2025-04-24 | 4.22 | $4.23 | 456238 |
| 2025-04-23 | 4.19 | $4.22 | 498918 |
| 2025-04-22 | 4.14 | $4.25 | 432970 |
| 2025-04-21 | 4.08 | $4.22 | 348808 |
| 2025-04-17 | 4.01 | $4.10 | 508500 |
| 2025-04-16 | 3.97 | $3.98 | 501000 |
| 2025-04-15 | 3.96 | $3.98 | 463300 |
| 2025-04-14 | 3.94 | $4.12 | 532415 |
| 2025-04-11 | 3.88 | $4.17 | 786100 |
| 2025-04-10 | 3.80 | $3.96 | 522722 |
| 2025-04-09 | 3.76 | $4.03 | 990663 |
| 2025-04-08 | 3.70 | $3.65 | 852400 |
| 2025-04-07 | 3.75 | $3.76 | 967300 |
| 2025-04-04 | 3.78 | $3.80 | 836000 |
| 2025-04-03 | 3.80 | $3.80 | 760730 |
| 2025-04-02 | 3.84 | $4.16 | 391100 |
| 2025-04-01 | 3.78 | $4.03 | 576000 |
| 2025-03-31 | 3.75 | $3.95 | 575606 |
| 2025-03-28 | 3.75 | $4.06 | 635810 |
| 2025-03-27 | 3.72 | $4.08 | 633500 |
| 2025-03-26 | 3.68 | $4.13 | 1.0M |
| 2025-03-25 | 3.62 | $4.17 | 551600 |
| 2025-03-24 | 3.56 | $4.17 | 591835 |
| 2025-03-21 | 3.48 | $4.13 | 1.4M |
| 2025-03-20 | 3.42 | $4.07 | 495904 |
| 2025-03-19 | 3.37 | $4.09 | 800249 |
| 2025-03-18 | 3.33 | $3.83 | 856648 |
| 2025-03-17 | 3.37 | $3.98 | 792210 |
| 2025-03-14 | 3.38 | $3.90 | 706526 |
| 2025-03-13 | 3.44 | $3.83 | 572744 |
| 2025-03-12 | 3.56 | $3.86 | 829539 |
| 2025-03-11 | 3.71 | $3.84 | 1.0M |
| 2025-03-10 | 3.91 | $3.99 | 1.2M |
| 2025-03-07 | 4.13 | $4.12 | 807000 |
| 2025-03-06 | 4.37 | $4.03 | 1.2M |
| 2025-03-05 | 4.71 | $4.25 | 1.4M |
| 2025-03-04 | 5.07 | $4.08 | 1.5M |
| 2025-03-03 | 5.58 | $4.16 | 1.7M |
| 2025-02-28 | 6.17 | $4.51 | 1.7M |
| 2025-02-27 | 6.79 | $4.52 | 5.8M |
| 2025-02-26 | 7.55 | $7.26 | 587029 |
| 2025-02-25 | 7.60 | $7.15 | 717700 |
| 2025-02-24 | 7.70 | $7.55 | 824500 |
| 2025-02-21 | 7.68 | $7.55 | 908128 |
| 2025-02-20 | 7.65 | $7.75 | 725989 |
| 2025-02-19 | 7.56 | $7.82 | 549310 |
| 2025-02-18 | 7.41 | $7.60 | 741718 |
| 2025-02-14 | 7.30 | $7.71 | 947800 |
| 2025-02-13 | 7.13 | $7.46 | 1.0M |
| 2025-02-12 | 6.99 | $7.17 | 628300 |
| 2025-02-11 | 6.92 | $6.95 | 589900 |
| 2025-02-10 | 6.90 | $6.65 | 181715 |
| 2025-02-07 | 6.97 | $6.61 | 232000 |
| 2025-02-06 | 7.07 | $6.89 | 338600 |
| 2025-02-05 | 7.09 | $6.92 | 264838 |
| 2025-02-04 | 7.11 | $7.01 | 365600 |
| 2025-02-03 | 7.11 | $6.99 | 493832 |
| 2025-01-31 | 7.10 | $7.07 | 446100 |
| 2025-01-30 | 7.07 | $7.19 | 433846 |
| 2025-01-29 | 6.99 | $7.13 | 311200 |
| 2025-01-28 | 6.91 | $7.08 | 405100 |
| 2025-01-27 | 6.83 | $7.19 | 476331 |
| 2025-01-24 | 6.69 | $7.03 | 407108 |
| 2025-01-23 | 6.57 | $6.98 | 727716 |
| 2025-01-22 | 6.45 | $6.62 | 219945 |
| 2025-01-21 | 6.41 | $6.56 | 160900 |
| 2025-01-17 | 6.38 | $6.52 | 188600 |
| 2025-01-16 | 6.36 | $6.53 | 240100 |
| 2025-01-15 | 6.34 | $6.58 | 184700 |
| 2025-01-14 | 6.30 | $6.54 | 260500 |
| 2025-01-13 | 6.27 | $6.31 | 210535 |
| 2025-01-10 | 6.30 | $6.31 | 270221 |
| 2025-01-08 | 6.35 | $6.46 | 216100 |
| 2025-01-07 | 6.36 | $6.35 | 276830 |
| 2025-01-06 | 6.42 | $6.47 | 288100 |
| 2025-01-03 | 6.45 | $6.38 | 187600 |
| 2025-01-02 | 6.52 | $6.41 | 219800 |
| 2024-12-31 | 6.59 | $6.59 | 203300 |
| 2024-12-30 | 6.63 | $6.68 | 328500 |
| 2024-12-27 | 6.66 | $6.53 | 253900 |
| 2024-12-26 | 6.73 | $6.62 | 171930 |
| 2024-12-24 | 6.80 | $6.57 | 141700 |
| 2024-12-23 | 6.90 | $6.53 | 284600 |
| 2024-12-20 | 7.04 | $6.77 | 866800 |
| 2024-12-19 | 7.12 | $6.83 | 406824 |
| 2024-12-18 | 7.21 | $6.74 | 453600 |
| 2024-12-17 | 7.35 | $7.33 | 328118 |
| 2024-12-16 | 7.32 | $7.32 | 320600 |
| 2024-12-13 | 7.29 | $7.28 | 241500 |
| 2024-12-12 | 7.27 | $7.25 | 308640 |
| 2024-12-11 | 7.24 | $7.31 | 381900 |
| 2024-12-10 | 7.19 | $7.25 | 279633 |
| 2024-12-09 | 7.15 | $7.25 | 266716 |
| 2024-12-06 | 7.09 | $6.98 | 294318 |
| 2024-12-05 | 7.11 | $7.00 | 333522 |
| 2024-12-04 | 7.12 | $7.05 | 282400 |
| 2024-12-03 | 7.12 | $7.07 | 222700 |
| 2024-12-02 | 7.11 | $7.14 | 326814 |
| 2024-11-29 | 7.07 | $7.16 | 203300 |
| 2024-11-27 | 7.01 | $7.21 | 262732 |
| 2024-11-26 | 6.93 | $7.20 | 365900 |
| 2024-11-25 | 6.83 | $7.23 | 747045 |
| 2024-11-22 | 6.70 | $7.01 | 344900 |
| 2024-11-21 | 6.61 | $6.83 | 213900 |
| 2024-11-20 | 6.55 | $6.62 | 210900 |
| 2024-11-19 | 6.56 | $6.55 | 187400 |
| 2024-11-18 | 6.59 | $6.52 | 182046 |
| 2024-11-15 | 6.63 | $6.56 | 249700 |
| 2024-11-14 | 6.68 | $6.50 | 274362 |
| 2024-11-13 | 6.75 | $6.74 | 194615 |
| 2024-11-12 | 6.77 | $6.80 | 257500 |
| 2024-11-11 | 6.76 | $6.89 | 358300 |
| 2024-11-08 | 6.74 | $6.61 | 337900 |
| 2024-11-07 | 6.79 | $6.84 | 336600 |
| 2024-11-06 | 6.79 | $7.04 | 616522 |
| 2024-11-05 | 6.72 | $6.79 | 223100 |
| 2024-11-04 | 6.71 | $6.58 | 240600 |
| 2024-11-01 | 6.77 | $6.66 | 323707 |
| 2024-10-31 | 6.82 | $6.65 | 265200 |
| 2024-10-30 | 6.89 | $6.86 | 270137 |
| 2024-10-29 | 6.90 | $6.91 | 388000 |
| 2024-10-28 | 6.90 | $7.06 | 325300 |
| 2024-10-25 | 6.85 | $6.85 | 127600 |
| 2024-10-24 | 6.86 | $6.81 | 117215 |
| 2024-10-23 | 6.88 | $6.80 | 171900 |
| 2024-10-22 | 6.91 | $6.89 | 190400 |
| 2024-10-21 | 6.91 | $6.80 | 199800 |
| 2024-10-18 | 6.95 | $6.87 | 210600 |
| 2024-10-17 | 6.97 | $6.85 | 114315 |
| 2024-10-16 | 7.00 | $6.90 | 201542 |
| 2024-10-15 | 7.01 | $6.76 | 202500 |
| 2024-10-14 | 7.08 | $6.97 | 204100 |
| 2024-10-11 | 7.08 | $7.13 | 408946 |
| 2024-10-10 | 7.04 | $6.86 | 191500 |
| 2024-10-09 | 7.07 | $7.00 | 371029 |
| 2024-10-08 | 7.06 | $6.98 | 205800 |
| 2024-10-07 | 7.05 | $6.95 | 229711 |
| 2024-10-04 | 7.05 | $7.13 | 342700 |
| 2024-10-03 | 6.98 | $6.69 | 189200 |
| 2024-10-02 | 7.04 | $6.71 | 229949 |
| 2024-10-01 | 7.10 | $6.90 | 284635 |
| 2024-09-30 | 7.10 | $7.02 | 242300 |
| 2024-09-27 | 7.07 | $7.10 | 280320 |
| 2024-09-26 | 7.00 | $7.06 | 320245 |
| 2024-09-25 | 6.92 | $6.83 | 301700 |
| 2024-09-24 | 6.90 | $6.86 | 191323 |
| 2024-09-23 | 6.85 | $6.89 | 295745 |
| 2024-09-20 | 6.78 | $6.91 | 1.2M |
| 2024-09-19 | 6.69 | $7.24 | 334302 |
| 2024-09-18 | 6.47 | $7.12 | 706202 |
| 2024-09-17 | 6.24 | $6.65 | 1.1M |
| 2024-09-16 | 6.11 | $6.41 | 149300 |
| 2024-09-13 | 6.02 | $6.36 | 259400 |
| 2024-09-12 | 5.94 | $6.05 | 182800 |
| 2024-09-11 | 5.93 | $5.82 | 165330 |
| 2024-09-10 | 6.00 | $5.92 | 201600 |
| 2024-09-09 | 6.06 | $5.91 | 165236 |
| 2024-09-06 | 6.12 | $6.05 | 176300 |
| 2024-09-05 | 6.17 | $6.17 | 203800 |
| 2024-09-04 | 6.18 | $6.14 | 279538 |
| 2024-09-03 | 6.21 | $6.15 | 512100 |
| 2024-08-30 | 6.24 | $6.26 | 348800 |
| 2024-08-29 | 6.24 | $6.15 | 287300 |
| 2024-08-28 | 6.28 | $6.31 | 214600 |
| 2024-08-27 | 6.27 | $6.24 | 139200 |
| 2024-08-26 | 6.29 | $6.26 | 180011 |
| 2024-08-23 | 6.31 | $6.33 | 314100 |
| 2024-08-22 | 6.30 | $6.11 | 160600 |
| 2024-08-21 | 6.37 | $6.38 | 221800 |
| 2024-08-20 | 6.36 | $6.28 | 216428 |
| 2024-08-19 | 6.39 | $6.39 | 280800 |
| 2024-08-16 | 6.38 | $6.53 | 606411 |
| 2024-08-15 | 6.32 | $6.58 | 456121 |
| 2024-08-14 | 6.24 | $6.15 | 267024 |
| 2024-08-13 | 6.28 | $6.28 | 338921 |
| 2024-08-12 | 6.28 | $6.20 | 364600 |
| 2024-08-09 | 6.31 | $6.21 | 343100 |
| 2024-08-08 | 6.34 | $6.43 | 409900 |
| 2024-08-07 | 6.31 | $6.56 | 864535 |
| 2024-08-06 | 6.23 | $6.10 | 484433 |
| 2024-08-05 | 6.27 | $5.78 | 480947 |
| 2024-08-02 | 6.43 | $6.19 | 358700 |
| 2024-08-01 | 6.49 | $6.42 | 349900 |
| 2024-07-31 | 6.49 | $6.55 | 478137 |
| 2024-07-30 | 6.44 | $6.48 | 210700 |
| 2024-07-29 | 6.41 | $6.42 | 210633 |
| 2024-07-26 | 6.38 | $6.49 | 231420 |
| 2024-07-25 | 6.33 | $6.33 | 269900 |
| 2024-07-24 | 6.31 | $6.30 | 249500 |
| 2024-07-23 | 6.30 | $6.31 | 407000 |
| 2024-07-22 | 6.28 | $6.34 | 311600 |
| 2024-07-19 | 6.24 | $6.22 | 230004 |
| 2024-07-18 | 6.23 | $6.41 | 312231 |
| 2024-07-17 | 6.16 | $6.43 | 345812 |
| 2024-07-16 | 6.06 | $6.46 | 534600 |
| 2024-07-15 | 5.93 | $6.20 | 414100 |
| 2024-07-12 | 5.86 | $6.11 | 669917 |
| 2024-07-11 | 5.80 | $6.08 | 413048 |
| 2024-07-10 | 5.74 | $5.72 | 295400 |
| 2024-07-09 | 5.79 | $5.68 | 322600 |
| 2024-07-08 | 5.85 | $5.75 | 378813 |
| 2024-07-05 | 5.91 | $5.44 | 576662 |
| 2024-07-03 | 6.08 | $5.82 | 170500 |
| 2024-07-02 | 6.17 | $5.92 | 275500 |
| 2024-07-01 | 6.24 | $5.77 | 566443 |
| 2024-06-28 | 6.37 | $6.27 | 3.1M |
| 2024-06-27 | 6.38 | $6.30 | 332700 |
| 2024-06-26 | 6.36 | $6.34 | 295300 |
| 2024-06-25 | 6.34 | $6.27 | 205934 |
| 2024-06-24 | 6.32 | $6.31 | 338300 |
| 2024-06-21 | 6.29 | $6.11 | 1.8M |
| 2024-06-20 | 6.30 | $6.13 | 298400 |
| 2024-06-18 | 6.31 | $6.21 | 380300 |
| 2024-06-17 | 6.30 | $6.07 | 325522 |
| 2024-06-14 | 6.32 | $6.09 | 264400 |
| 2024-06-13 | 6.33 | $6.06 | 242700 |
| 2024-06-12 | 6.35 | $6.24 | 414046 |
| 2024-06-11 | 6.31 | $6.12 | 387948 |
| 2024-06-10 | 6.30 | $6.12 | 229335 |
| 2024-06-07 | 6.27 | $6.02 | 282419 |
| 2024-06-06 | 6.27 | $6.18 | 221106 |
| 2024-06-05 | 6.21 | $6.08 | 239410 |
| 2024-06-04 | 6.17 | $6.20 | 360223 |
| 2024-06-03 | 6.07 | $6.14 | 490620 |
| 2024-05-31 | 5.96 | $6.00 | 1.0M |
| 2024-05-30 | 5.86 | $5.78 | 419123 |
| 2024-05-29 | 5.81 | $5.47 | 350400 |
| 2024-05-28 | 5.84 | $5.68 | 445445 |
| 2024-05-24 | 5.80 | $5.53 | 332311 |
| 2024-05-23 | 5.80 | $5.45 | 488600 |
| 2024-05-22 | 5.82 | $5.63 | 468000 |
| 2024-05-21 | 5.78 | $5.53 | 316833 |
| 2024-05-20 | 5.76 | $5.69 | 373328 |
| 2024-05-17 | 5.67 | $5.71 | 298221 |
| 2024-05-16 | 5.56 | $5.76 | 443300 |
| 2024-05-15 | 5.40 | $5.65 | 439222 |
| 2024-05-14 | 5.23 | $5.68 | 525607 |
| 2024-05-13 | 5.01 | $5.54 | 599626 |
| 2024-05-10 | 4.79 | $5.26 | 488851 |
| 2024-05-09 | 4.60 | $5.19 | 559430 |
| 2024-05-08 | 4.40 | $5.04 | 1.5M |
| 2024-05-07 | 4.21 | $4.28 | 364522 |
| 2024-05-06 | 4.21 | $4.36 | 471700 |
| 2024-05-03 | 4.20 | $4.27 | 294700 |
| 2024-05-02 | 4.22 | $4.24 | 408300 |
| 2024-05-01 | 4.25 | $4.19 | 417960 |
| 2024-04-30 | 4.31 | $4.30 | 828209 |
| 2024-04-29 | 4.36 | $4.64 | 328734 |
| 2024-04-26 | 4.31 | $4.55 | 411200 |
| 2024-04-25 | 4.28 | $4.34 | 290700 |
| 2024-04-24 | 4.33 | $4.37 | 369600 |
| 2024-04-23 | 4.38 | $4.44 | 410505 |
| 2024-04-22 | 4.42 | $4.58 | 425336 |
| 2024-04-19 | 4.44 | $4.55 | 483203 |
| 2024-04-18 | 4.47 | $4.49 | 550034 |
| 2024-04-17 | 4.54 | $4.48 | 277900 |
| 2024-04-16 | 4.64 | $4.70 | 360500 |
| 2024-04-15 | 4.69 | $4.72 | 391700 |
| 2024-04-12 | 4.75 | $4.67 | 337200 |
| 2024-04-11 | 4.85 | $4.82 | 334500 |
| 2024-04-10 | 4.93 | $4.85 | 521421 |
| 2024-04-09 | 5.03 | $5.12 | 257723 |
| 2024-04-08 | 5.07 | $5.15 | 303426 |
| 2024-04-05 | 5.12 | $5.20 | 307400 |
| 2024-04-04 | 5.16 | $5.10 | 403700 |
| 2024-04-03 | 5.26 | $5.26 | 473346 |
| 2024-04-02 | 5.33 | $5.39 | 448837 |
| 2024-04-01 | 5.38 | $5.77 | 349700 |
| 2024-03-28 | 5.34 | $5.70 | 499449 |
| 2024-03-27 | 5.31 | $5.50 | 426041 |
| 2024-03-26 | 5.34 | $5.36 | 386120 |
| 2024-03-25 | 5.44 | $5.66 | 272542 |
| 2024-03-22 | 5.47 | $5.75 | 443627 |
| 2024-03-21 | 5.49 | $5.95 | 391000 |
| 2024-03-20 | 5.45 | $5.88 | 337800 |
| 2024-03-19 | 5.45 | $5.75 | 361846 |
| 2024-03-18 | 5.49 | $5.69 | 508350 |
| 2024-03-15 | 5.57 | $5.55 | 863006 |
| 2024-03-14 | 5.73 | $5.57 | 529100 |
| 2024-03-13 | 5.92 | $5.84 | 924624 |
| 2024-03-12 | 6.08 | $6.09 | 294022 |
| 2024-03-11 | 6.21 | $6.26 | 292500 |
| 2024-03-08 | 6.32 | $6.41 | 370000 |
| 2024-03-07 | 6.41 | $6.43 | 271700 |
| 2024-03-06 | 6.53 | $6.45 | 367426 |
| 2024-03-05 | 6.67 | $6.41 | 418221 |
| 2024-03-04 | 6.87 | $6.51 | 372100 |
| 2024-03-01 | 7.09 | $6.50 | 508100 |
| 2024-02-29 | 7.36 | $6.53 | 826000 |
| 2024-02-28 | 7.68 | $6.71 | 753200 |
| 2024-02-27 | 8.02 | $7.99 | 241900 |
| 2024-02-26 | 8.03 | $7.95 | 146400 |
| 2024-02-23 | 8.06 | $8.00 | 176800 |
| 2024-02-22 | 8.07 | $7.98 | 162300 |
| 2024-02-21 | 8.10 | $8.09 | 142604 |
| 2024-02-20 | 8.09 | $8.11 | 227900 |
| 2024-02-16 | 8.08 | $8.04 | 282427 |
| 2024-02-15 | 8.08 | $8.21 | 224600 |
| 2024-02-14 | 8.03 | $8.05 | 183100 |
| 2024-02-13 | 8.02 | $7.88 | 309100 |
| 2024-02-12 | 8.06 | $8.36 | 226600 |
| 2024-02-09 | 7.95 | $8.12 | 192543 |
| 2024-02-08 | 7.90 | $8.08 | 167011 |
| 2024-02-07 | 7.85 | $7.90 | 147500 |
| 2024-02-06 | 7.85 | $7.93 | 137100 |
| 2024-02-05 | 7.84 | $7.77 | 180100 |
| 2024-02-02 | 7.88 | $7.93 | 204800 |
| 2024-02-01 | 7.88 | $7.99 | 205722 |
| 2024-01-31 | 7.86 | $7.80 | 265000 |
| 2024-01-30 | 7.89 | $7.99 | 117000 |
| 2024-01-29 | 7.87 | $7.96 | 147017 |
| 2024-01-26 | 7.86 | $7.94 | 132600 |
| 2024-01-25 | 7.86 | $7.95 | 234823 |
| 2024-01-24 | 7.85 | $7.78 | 157900 |
| 2024-01-23 | 7.89 | $7.91 | 189339 |
| 2024-01-22 | 7.91 | $7.97 | 238527 |
| 2024-01-19 | 7.90 | $7.76 | 261947 |
| 2024-01-18 | 7.97 | $7.76 | 171200 |
| 2024-01-17 | 8.05 | $7.80 | 156300 |
| 2024-01-16 | 8.13 | $7.90 | 148128 |
| 2024-01-12 | 8.20 | $8.03 | 153514 |
| 2024-01-11 | 8.25 | $8.08 | 171046 |
| 2024-01-10 | 8.28 | $8.10 | 166525 |
| 2024-01-09 | 8.32 | $8.05 | 165900 |
| 2024-01-08 | 8.37 | $8.32 | 148600 |
| 2024-01-05 | 8.35 | $8.31 | 307400 |
| 2024-01-04 | 8.32 | $8.30 | 206519 |
| 2024-01-03 | 8.29 | $8.17 | 275818 |
| 2024-01-02 | 8.29 | $8.35 | 256200 |
| 2023-12-29 | 8.23 | $8.25 | 227944 |
| 2023-12-28 | 8.19 | $8.19 | 225300 |
| 2023-12-27 | 8.15 | $8.19 | 248400 |
| 2023-12-26 | 8.10 | $8.08 | 287600 |
| 2023-12-22 | 8.07 | $8.09 | 256200 |
| 2023-12-21 | 8.03 | $8.10 | 248026 |
| 2023-12-20 | 7.97 | $7.93 | 266500 |
| 2023-12-19 | 7.96 | $8.00 | 303100 |
| 2023-12-18 | 7.91 | $7.89 | 196129 |
| 2023-12-15 | 7.89 | $7.83 | 690700 |
| 2023-12-14 | 7.89 | $7.91 | 409000 |
| 2023-12-13 | 7.85 | $8.00 | 436000 |
| 2023-12-12 | 7.77 | $7.74 | 147000 |
| 2023-12-11 | 7.76 | $7.73 | 205620 |
| 2023-12-08 | 7.75 | $7.78 | 173246 |
| 2023-12-07 | 7.72 | $7.83 | 244312 |
| 2023-12-06 | 7.67 | $7.70 | 194500 |
| 2023-12-05 | 7.64 | $7.77 | 166835 |
| 2023-12-04 | 7.58 | $7.73 | 227200 |
| 2023-12-01 | 7.53 | $7.69 | 278107 |
| 2023-11-30 | 7.47 | $7.48 | 459200 |
| 2023-11-29 | 7.47 | $7.51 | 146500 |
| 2023-11-28 | 7.46 | $7.47 | 135226 |
| 2023-11-27 | 7.46 | $7.55 | 170145 |
| 2023-11-24 | 7.43 | $7.54 | 105205 |
| 2023-11-22 | 7.40 | $7.50 | 123000 |
| 2023-11-21 | 7.38 | $7.50 | 181129 |
| 2023-11-20 | 7.36 | $7.52 | 253800 |
| 2023-11-17 | 7.33 | $7.35 | 314320 |
| 2023-11-16 | 7.34 | $7.20 | 207139 |
| 2023-11-15 | 7.41 | $7.34 | 278700 |
| 2023-11-14 | 7.44 | $7.25 | 452600 |
| 2023-11-13 | 7.52 | $7.55 | 208400 |
| 2023-11-10 | 7.51 | $7.58 | 280300 |
| 2023-11-09 | 7.50 | $7.18 | 311112 |
| 2023-11-08 | 7.61 | $7.26 | 346400 |
| 2023-11-07 | 7.72 | $7.42 | 597811 |
| 2023-11-06 | 7.80 | $7.87 | 190961 |
| 2023-11-03 | 7.75 | $7.90 | 308642 |
| 2023-11-02 | 7.68 | $7.73 | 247043 |
| 2023-11-01 | 7.65 | $7.57 | 203900 |
| 2023-10-31 | 7.67 | $7.55 | 255731 |
| 2023-10-30 | 7.69 | $7.71 | 190614 |
| 2023-10-27 | 7.67 | $7.62 | 226112 |
| 2023-10-26 | 7.67 | $7.64 | 172300 |
| 2023-10-25 | 7.66 | $7.52 | 196615 |
| 2023-10-24 | 7.68 | $7.50 | 234000 |
| 2023-10-23 | 7.72 | $7.56 | 188945 |
| 2023-10-20 | 7.74 | $7.59 | 230600 |
| 2023-10-19 | 7.76 | $7.66 | 183100 |
| 2023-10-18 | 7.76 | $7.73 | 178700 |
| 2023-10-17 | 7.73 | $7.83 | 287800 |
| 2023-10-16 | 7.66 | $7.78 | 212349 |
| 2023-10-13 | 7.59 | $7.61 | 187744 |
| 2023-10-12 | 7.56 | $7.62 | 259516 |
| 2023-10-11 | 7.52 | $7.67 | 189700 |
| 2023-10-10 | 7.45 | $7.68 | 280639 |
| 2023-10-09 | 7.37 | $7.53 | 231642 |
| 2023-10-06 | 7.31 | $7.53 | 217700 |
| 2023-10-05 | 7.24 | $7.51 | 344300 |
| 2023-10-04 | 7.16 | $7.44 | 268843 |
| 2023-10-03 | 7.09 | $7.23 | 259500 |
| 2023-10-02 | 7.07 | $7.09 | 293408 |
| 2023-09-29 | 7.10 | $7.15 | 286800 |
| 2023-09-28 | 7.11 | $7.14 | 344600 |
| 2023-09-27 | 7.14 | $7.06 | 536302 |
| 2023-09-26 | 7.20 | $7.07 | 558600 |
| 2023-09-25 | 7.27 | $7.13 | 543100 |
| 2023-09-22 | 7.34 | $7.34 | 187842 |
| 2023-09-21 | 7.36 | $7.43 | 291917 |
| 2023-09-20 | 7.36 | $7.37 | 253010 |
| 2023-09-19 | 7.38 | $7.54 | 348800 |
| 2023-09-18 | 7.35 | $7.53 | 461035 |
| 2023-09-15 | 7.32 | $7.38 | 1.0M |
| 2023-09-14 | 7.33 | $7.47 | 787466 |
| 2023-09-13 | 7.32 | $7.51 | 828800 |
| 2023-09-12 | 7.30 | $7.51 | 697500 |
| 2023-09-11 | 7.28 | $7.32 | 628000 |
| 2023-09-08 | 7.32 | $7.42 | 356822 |
| 2023-09-07 | 7.33 | $7.25 | 854900 |
| 2023-09-06 | 7.41 | $7.40 | 692510 |
| 2023-09-05 | 7.47 | $7.50 | 593100 |
| 2023-09-01 | 7.50 | $7.57 | 445600 |
| 2023-08-31 | 7.53 | $7.53 | 627939 |
| 2023-08-30 | 7.57 | $7.60 | 396400 |
| 2023-08-29 | 7.61 | $7.79 | 195737 |
| 2023-08-28 | 7.60 | $7.53 | 282545 |
| 2023-08-25 | 7.67 | $7.65 | 171546 |
| 2023-08-24 | 7.72 | $7.42 | 245930 |
| 2023-08-23 | 7.86 | $7.39 | 476027 |
| 2023-08-22 | 8.04 | $7.63 | 391300 |
| 2023-08-21 | 8.18 | $8.10 | 200600 |
| 2023-08-18 | 8.21 | $8.11 | 205531 |
| 2023-08-17 | 8.24 | $8.14 | 159948 |
| 2023-08-16 | 8.26 | $8.33 | 169000 |
| 2023-08-15 | 8.23 | $8.28 | 91526 |
| 2023-08-14 | 8.21 | $8.30 | 147800 |
| 2023-08-11 | 8.18 | $8.24 | 163533 |
| 2023-08-10 | 8.16 | $8.32 | 213500 |
| 2023-08-09 | 8.10 | $8.20 | 218900 |
| 2023-08-08 | 8.08 | $7.98 | 267400 |
| 2023-08-07 | 8.11 | $8.09 | 183600 |
| 2023-08-04 | 8.12 | $8.03 | 123100 |
| 2023-08-03 | 8.15 | $8.02 | 166834 |
| 2023-08-02 | 8.20 | $8.01 | 152722 |
| 2023-08-01 | 8.25 | $8.08 | 184200 |
| 2023-07-31 | 8.29 | $8.34 | 172021 |
| 2023-07-28 | 8.25 | $8.18 | 115119 |
| 2023-07-27 | 8.26 | $8.15 | 149900 |
| 2023-07-26 | 8.28 | $8.16 | 121246 |
| 2023-07-25 | 8.29 | $8.15 | 129700 |
| 2023-07-24 | 8.31 | $8.22 | 139047 |
| 2023-07-21 | 8.31 | $8.21 | 215400 |
| 2023-07-20 | 8.31 | $8.43 | 244544 |
| 2023-07-19 | 8.24 | $8.21 | 303700 |
| 2023-07-18 | 8.22 | $8.27 | 156700 |
| 2023-07-17 | 8.17 | $8.20 | 217300 |
| 2023-07-14 | 8.14 | $8.01 | 214300 |
| 2023-07-13 | 8.15 | $8.16 | 153705 |
| 2023-07-12 | 8.12 | $8.19 | 210863 |
| 2023-07-11 | 8.07 | $8.14 | 438500 |
| 2023-07-10 | 8.03 | $8.02 | 213714 |
| 2023-07-07 | 8.01 | $7.97 | 428057 |
| 2023-07-06 | 8.00 | $7.88 | 257134 |
| 2023-07-05 | 8.01 | $7.99 | 217237 |
| 2023-07-03 | 8.00 | $8.03 | 77200 |
| 2023-06-30 | 7.96 | $7.95 | 197702 |
| 2023-06-29 | 7.94 | $8.05 | 226600 |
| 2023-06-28 | 7.88 | $7.83 | 185829 |
| 2023-06-27 | 7.88 | $7.79 | 236522 |
| 2023-06-26 | 7.90 | $7.69 | 221907 |
| 2023-06-23 | 7.94 | $7.66 | 470800 |
| 2023-06-22 | 8.00 | $7.88 | 178800 |
| 2023-06-21 | 8.00 | $7.82 | 209900 |
| 2023-06-20 | 8.02 | $7.92 | 222600 |
| 2023-06-16 | 8.01 | $7.93 | 478607 |
| 2023-06-15 | 8.00 | $8.00 | 220529 |
| 2023-06-14 | 7.95 | $7.87 | 273300 |
| 2023-06-13 | 7.94 | $7.98 | 204600 |
| 2023-06-12 | 7.88 | $7.99 | 236814 |
| 2023-06-09 | 7.81 | $7.98 | 148538 |
| 2023-06-08 | 7.72 | $8.04 | 173682 |
| 2023-06-07 | 7.59 | $8.00 | 320439 |
| 2023-06-06 | 7.45 | $7.95 | 276141 |
| 2023-06-05 | 7.30 | $7.55 | 205618 |
| 2023-06-02 | 7.24 | $7.51 | 367301 |
| 2023-06-01 | 7.18 | $7.13 | 255400 |
| 2023-05-31 | 7.23 | $7.25 | 517400 |
| 2023-05-30 | 7.26 | $7.29 | 243918 |
| 2023-05-26 | 7.29 | $7.48 | 257800 |
| 2023-05-25 | 7.26 | $7.45 | 203629 |
| 2023-05-24 | 7.25 | $7.47 | 253300 |
| 2023-05-23 | 7.22 | $7.51 | 295300 |
| 2023-05-22 | 7.19 | $7.63 | 299200 |
| 2023-05-19 | 7.11 | $7.62 | 520277 |
| 2023-05-18 | 7.03 | $7.43 | 219600 |
| 2023-05-17 | 7.00 | $7.24 | 307129 |
| 2023-05-16 | 7.02 | $7.38 | 357840 |
| 2023-05-15 | 7.02 | $7.04 | 221000 |
| 2023-05-12 | 7.12 | $6.83 | 239200 |
| 2023-05-11 | 7.33 | $6.78 | 259319 |
| 2023-05-10 | 7.61 | $7.00 | 518500 |
| 2023-05-09 | 7.88 | $7.37 | 516859 |
| 2023-05-08 | 8.10 | $8.08 | 212600 |
| 2023-05-05 | 8.14 | $8.15 | 187000 |
| 2023-05-04 | 8.17 | $8.07 | 167600 |
| 2023-05-03 | 8.24 | $8.08 | 144000 |
| 2023-05-02 | 8.32 | $8.18 | 137710 |
| 2023-05-01 | 8.39 | $8.39 | 127435 |
| 2023-04-28 | 8.40 | $8.36 | 133723 |
| 2023-04-27 | 8.43 | $8.34 | 131018 |
| 2023-04-26 | 8.48 | $8.22 | 173000 |
| 2023-04-25 | 8.57 | $8.31 | 120322 |
| 2023-04-24 | 8.66 | $8.52 | 82228 |
| 2023-04-21 | 8.69 | $8.47 | 160800 |
| 2023-04-20 | 8.75 | $8.59 | 82932 |
| 2023-04-19 | 8.79 | $8.60 | 112300 |
| 2023-04-18 | 8.82 | $8.85 | 220445 |
| 2023-04-17 | 8.78 | $8.74 | 126306 |
| 2023-04-14 | 8.77 | $8.77 | 151300 |
| 2023-04-13 | 8.74 | $8.94 | 124300 |
| 2023-04-12 | 8.65 | $8.76 | 158430 |
| 2023-04-11 | 8.60 | $8.80 | 176300 |
| 2023-04-10 | 8.52 | $8.65 | 165055 |
| 2023-04-06 | 8.47 | $8.52 | 109400 |
| 2023-04-05 | 8.45 | $8.42 | 120200 |
| 2023-04-04 | 8.45 | $8.44 | 162600 |
| 2023-04-03 | 8.45 | $8.66 | 219561 |
| 2023-03-31 | 8.38 | $8.49 | 254100 |
| 2023-03-30 | 8.35 | $8.32 | 113606 |
| 2023-03-29 | 8.37 | $8.43 | 240545 |
| 2023-03-28 | 8.36 | $8.24 | 163400 |
| 2023-03-27 | 8.40 | $8.25 | 174300 |
| 2023-03-24 | 8.45 | $8.29 | 166946 |
| 2023-03-23 | 8.50 | $8.30 | 206649 |
| 2023-03-22 | 8.56 | $8.32 | 178105 |
| 2023-03-21 | 8.62 | $8.49 | 165500 |
| 2023-03-20 | 8.63 | $8.40 | 175000 |
| 2023-03-17 | 8.68 | $8.57 | 751821 |
| 2023-03-16 | 8.68 | $8.65 | 205600 |
| 2023-03-15 | 8.66 | $8.48 | 227008 |
| 2023-03-14 | 8.68 | $8.47 | 256500 |
| 2023-03-13 | 8.70 | $8.46 | 197100 |
| 2023-03-10 | 8.73 | $8.62 | 237400 |
| 2023-03-09 | 8.72 | $8.85 | 308700 |
| 2023-03-08 | 8.62 | $8.70 | 183028 |
| 2023-03-07 | 8.55 | $8.61 | 176525 |
| 2023-03-06 | 8.49 | $8.64 | 394500 |
| 2023-03-03 | 8.41 | $8.88 | 249707 |
| 2023-03-02 | 8.22 | $8.58 | 314300 |
| 2023-03-01 | 8.10 | $8.27 | 227242 |
| 2023-02-28 | 8.04 | $8.02 | 293000 |
| 2023-02-27 | 8.05 | $8.04 | 153900 |
| 2023-02-24 | 8.06 | $8.05 | 174641 |
| 2023-02-23 | 8.07 | $8.13 | 163600 |
| 2023-02-22 | 8.05 | $8.09 | 220905 |
| 2023-02-21 | 8.04 | $7.96 | 225100 |
| 2023-02-17 | 8.08 | $8.26 | 210613 |
| 2023-02-16 | 8.03 | $8.10 | 163700 |
| 2023-02-15 | 8.02 | $8.17 | 139112 |
| 2023-02-14 | 7.99 | $8.06 | 214400 |
| 2023-02-13 | 7.99 | $8.04 | 204300 |
| 2023-02-10 | 8.00 | $7.93 | 190200 |
| 2023-02-09 | 8.04 | $7.93 | 199715 |
| 2023-02-08 | 8.10 | $8.00 | 152010 |
| 2023-02-07 | 8.15 | $8.09 | 185241 |
| 2023-02-06 | 8.19 | $8.10 | 198800 |
| 2023-02-03 | 8.23 | $8.19 | 138338 |
| 2023-02-02 | 8.25 | $8.32 | 229345 |
| 2023-02-01 | 8.24 | $8.30 | 276028 |
| 2023-01-31 | 8.23 | $8.39 | 259000 |
| 2023-01-30 | 8.20 | $8.23 | 176902 |
| 2023-01-27 | 8.21 | $8.24 | 163230 |
| 2023-01-26 | 8.22 | $8.23 | 132428 |
| 2023-01-25 | 8.24 | $8.23 | 125543 |
| 2023-01-24 | 8.27 | $8.32 | 123534 |
| 2023-01-23 | 8.28 | $8.35 | 148331 |
| 2023-01-20 | 8.28 | $8.29 | 162045 |
| 2023-01-19 | 8.30 | $8.31 | 140215 |
| 2023-01-18 | 8.32 | $8.40 | 176916 |
| 2023-01-17 | 8.33 | $8.41 | 135448 |
| 2023-01-13 | 8.33 | $8.50 | 180900 |
| 2023-01-12 | 8.31 | $8.52 | 219426 |
| 2023-01-11 | 8.28 | $8.18 | 225931 |
| 2023-01-10 | 8.36 | $8.15 | 349800 |
| 2023-01-09 | 8.47 | $8.44 | 276716 |
| 2023-01-06 | 8.51 | $8.75 | 562920 |
| 2023-01-05 | 8.46 | $8.44 | 175900 |
| 2023-01-04 | 8.51 | $8.54 | 189600 |
| 2023-01-03 | 8.54 | $8.66 | 284900 |
| 2022-12-30 | 8.54 | $8.66 | 229721 |
| 2022-12-29 | 8.54 | $8.54 | 339407 |
| 2022-12-28 | 8.58 | $8.52 | 190900 |
| 2022-12-27 | 8.64 | $8.61 | 169200 |
| 2022-12-23 | 8.69 | $8.62 | 89522 |
| 2022-12-22 | 8.76 | $8.62 | 239513 |
| 2022-12-21 | 8.83 | $8.89 | 202918 |
| 2022-12-20 | 8.85 | $8.72 | 178635 |
| 2022-12-19 | 8.92 | $8.72 | 214700 |
| 2022-12-16 | 9.00 | $8.81 | 603000 |
| 2022-12-15 | 9.08 | $8.93 | 256000 |
| 2022-12-14 | 9.15 | $9.03 | 235300 |
| 2022-12-13 | 9.19 | $9.17 | 875744 |
| 2022-12-12 | 9.20 | $9.20 | 216223 |
| 2022-12-09 | 9.20 | $9.25 | 209112 |
| 2022-12-08 | 9.19 | $9.20 | 333134 |
| 2022-12-07 | 9.19 | $9.48 | 297200 |
| 2022-12-06 | 9.10 | $9.12 | 195400 |
| 2022-12-05 | 9.11 | $9.11 | 302600 |
| 2022-12-02 | 9.13 | $9.12 | 153800 |
| 2022-12-01 | 9.15 | $9.18 | 264500 |
| 2022-11-30 | 9.16 | $9.43 | 362500 |
| 2022-11-29 | 9.09 | $9.27 | 355647 |
| 2022-11-28 | 9.05 | $9.30 | 309000 |
| 2022-11-25 | 9.01 | $9.20 | 71200 |
| 2022-11-23 | 8.98 | $9.12 | 210200 |
| 2022-11-22 | 8.98 | $9.11 | 220100 |
| 2022-11-21 | 8.99 | $8.92 | 293010 |
| 2022-11-18 | 9.06 | $9.05 | 311749 |
| 2022-11-17 | 9.11 | $8.81 | 321900 |
| 2022-11-16 | 9.25 | $8.96 | 260100 |
| 2022-11-15 | 9.38 | $9.20 | 327217 |
| 2022-11-14 | 9.46 | $9.14 | 382000 |
| 2022-11-11 | 9.57 | $9.29 | 669500 |
| 2022-11-10 | 9.66 | $9.47 | 896700 |
| 2022-11-09 | 9.72 | $9.38 | 661817 |
| 2022-11-08 | 9.81 | $9.35 | 2.4M |
| 2022-11-07 | 9.94 | $10.24 | 1.5M |
| 2022-11-04 | 9.81 | $9.67 | 368021 |
| 2022-11-03 | 9.82 | $9.38 | 969700 |
| 2022-11-02 | 9.93 | $10.15 | 1.2M |
| 2022-11-01 | 9.82 | $10.33 | 1.2M |
| 2022-10-31 | 9.62 | $10.25 | 1.6M |
| 2022-10-28 | 9.41 | $9.76 | 1.7M |
| 2022-10-27 | 9.31 | $9.31 | 423700 |
| 2022-10-26 | 9.32 | $9.19 | 215500 |
| 2022-10-25 | 9.38 | $9.49 | 326233 |
| 2022-10-24 | 9.36 | $9.86 | 851710 |
| 2022-10-21 | 9.22 | $9.30 | 629300 |
| 2022-10-20 | 9.23 | $9.11 | 303400 |
| 2022-10-19 | 9.30 | $9.25 | 325532 |
| 2022-10-18 | 9.35 | $9.30 | 355600 |
| 2022-10-17 | 9.39 | $9.63 | 209800 |
| 2022-10-14 | 9.34 | $9.44 | 154418 |
| 2022-10-13 | 9.34 | $9.65 | 383200 |
| 2022-10-12 | 9.28 | $9.33 | 198721 |
| 2022-10-11 | 9.30 | $9.36 | 126703 |
| 2022-10-10 | 9.33 | $9.38 | 136706 |
| 2022-10-07 | 9.35 | $9.39 | 203224 |
| 2022-10-06 | 9.38 | $9.54 | 172700 |
| 2022-10-05 | 9.38 | $9.55 | 312731 |
| 2022-10-04 | 9.37 | $9.78 | 287200 |
| 2022-10-03 | 9.29 | $9.40 | 255103 |
| 2022-09-30 | 9.32 | $9.39 | 339204 |
| 2022-09-29 | 9.37 | $9.25 | 389400 |
| 2022-09-28 | 9.46 | $9.37 | 294500 |
| 2022-09-27 | 9.55 | $9.18 | 206800 |
| 2022-09-26 | 9.72 | $9.34 | 428202 |
| 2022-09-23 | 9.87 | $9.53 | 372500 |
| 2022-09-22 | 10.01 | $9.67 | 256511 |
| 2022-09-21 | 10.12 | $9.88 | 255240 |
| 2022-09-20 | 10.19 | $10.00 | 265705 |
| 2022-09-19 | 10.24 | $10.20 | 411340 |
| 2022-09-16 | 10.23 | $10.16 | 1.3M |
| 2022-09-15 | 10.23 | $10.21 | 219500 |
| 2022-09-14 | 10.21 | $10.21 | 308100 |
| 2022-09-13 | 10.19 | $10.20 | 495000 |
| 2022-09-12 | 10.16 | $10.38 | 513000 |
| 2022-09-09 | 10.07 | $10.37 | 295603 |
| 2022-09-08 | 9.95 | $10.14 | 263029 |
| 2022-09-07 | 9.89 | $10.13 | 345000 |
| 2022-09-06 | 9.81 | $9.66 | 341211 |
| 2022-09-02 | 9.86 | $9.64 | 298626 |
| 2022-09-01 | 9.92 | $9.62 | 214000 |
| 2022-08-31 | 10.01 | $9.53 | 277907 |
| 2022-08-30 | 10.14 | $9.70 | 249510 |
| 2022-08-29 | 10.24 | $10.06 | 144831 |
| 2022-08-26 | 10.24 | $10.01 | 185500 |
| 2022-08-25 | 10.26 | $10.11 | 235132 |
| 2022-08-24 | 10.24 | $10.02 | 257836 |
| 2022-08-23 | 10.25 | $10.02 | 281102 |
| 2022-08-22 | 10.24 | $10.13 | 274307 |
| 2022-08-19 | 10.20 | $10.11 | 279200 |
| 2022-08-18 | 10.15 | $10.13 | 229100 |
| 2022-08-17 | 10.07 | $10.03 | 156343 |
| 2022-08-16 | 10.00 | $10.17 | 354800 |
| 2022-08-15 | 9.86 | $10.09 | 275900 |
| 2022-08-12 | 9.71 | $10.09 | 408000 |
| 2022-08-11 | 9.53 | $9.68 | 534000 |
| 2022-08-10 | 9.43 | $9.53 | 546642 |
| 2022-08-09 | 9.35 | $9.44 | 408515 |
| 2022-08-08 | 9.29 | $9.37 | 280370 |
| 2022-08-05 | 9.23 | $9.26 | 353441 |
| 2022-08-04 | 9.18 | $8.99 | 160200 |
| 2022-08-03 | 9.21 | $9.10 | 235437 |
| 2022-08-02 | 9.21 | $9.05 | 143947 |
| 2022-08-01 | 9.22 | $9.22 | 333500 |
| 2022-07-29 | 9.18 | $9.13 | 185708 |
| 2022-07-28 | 9.15 | $9.19 | 216300 |
| 2022-07-27 | 9.10 | $9.10 | 248100 |
| 2022-07-26 | 9.06 | $8.94 | 244600 |
| 2022-07-25 | 9.05 | $8.97 | 147623 |
| 2022-07-22 | 9.04 | $8.76 | 197105 |
| 2022-07-21 | 9.08 | $8.97 | 214900 |
| 2022-07-20 | 9.06 | $9.06 | 174251 |
| 2022-07-19 | 9.01 | $9.17 | 169544 |
| 2022-07-18 | 8.91 | $8.96 | 179529 |
| 2022-07-15 | 8.85 | $9.09 | 254700 |
| 2022-07-14 | 8.73 | $8.88 | 201932 |
| 2022-07-13 | 8.65 | $8.76 | 163403 |
| 2022-07-12 | 8.59 | $8.66 | 198535 |
| 2022-07-11 | 8.55 | $8.64 | 172500 |
| 2022-07-08 | 8.50 | $8.69 | 147000 |
| 2022-07-07 | 8.43 | $8.77 | 176900 |
| 2022-07-06 | 8.31 | $8.41 | 213437 |
| 2022-07-05 | 8.29 | $8.54 | 284443 |
| 2022-07-01 | 8.22 | $8.23 | 165605 |
| 2022-06-30 | 8.23 | $8.16 | 185024 |
| 2022-06-29 | 8.27 | $8.22 | 188718 |
| 2022-06-28 | 8.30 | $8.29 | 199100 |
| 2022-06-27 | 8.32 | $8.52 | 138200 |
| 2022-06-24 | 8.27 | $8.49 | 690500 |
| 2022-06-23 | 8.21 | $8.35 | 197622 |
| 2022-06-22 | 8.20 | $8.30 | 182731 |
| 2022-06-21 | 8.20 | $8.34 | 240900 |
| 2022-06-17 | 8.18 | $8.01 | 549631 |
| 2022-06-16 | 8.28 | $8.03 | 284500 |
| 2022-06-15 | 8.38 | $8.17 | 283431 |
| 2022-06-14 | 8.47 | $8.17 | 242700 |
| 2022-06-13 | 8.58 | $8.23 | 340231 |
| 2022-06-10 | 8.70 | $8.37 | 312213 |
| 2022-06-09 | 8.79 | $8.45 | 472500 |
| 2022-06-08 | 8.88 | $8.61 | 281200 |
| 2022-06-07 | 8.94 | $8.87 | 430216 |
| 2022-06-06 | 8.92 | $8.90 | 368822 |
| 2022-06-03 | 8.89 | $8.92 | 249800 |
| 2022-06-02 | 8.84 | $9.07 | 368700 |
| 2022-06-01 | 8.74 | $8.81 | 322113 |
| 2022-05-31 | 8.69 | $9.03 | 597000 |
| 2022-05-27 | 8.57 | $9.00 | 309500 |
| 2022-05-26 | 8.42 | $8.91 | 349800 |
| 2022-05-25 | 8.27 | $8.75 | 402916 |
| 2022-05-24 | 8.15 | $8.52 | 315235 |
| 2022-05-23 | 8.07 | $8.46 | 299043 |
| 2022-05-20 | 8.00 | $8.38 | 381200 |
| 2022-05-19 | 7.94 | $8.19 | 415801 |
| 2022-05-18 | 7.94 | $8.18 | 537400 |
| 2022-05-17 | 7.94 | $8.61 | 264359 |
| 2022-05-16 | 7.81 | $8.29 | 333930 |
| 2022-05-13 | 7.77 | $8.22 | 329608 |
| 2022-05-12 | 7.75 | $7.90 | 436217 |
| 2022-05-11 | 7.83 | $7.61 | 617800 |
| 2022-05-10 | 8.02 | $7.61 | 554800 |
| 2022-05-09 | 8.27 | $7.74 | 501791 |
| 2022-05-06 | 8.54 | $7.96 | 554512 |
| 2022-05-05 | 8.80 | $7.94 | 703700 |
| 2022-05-04 | 9.13 | $8.12 | 1.2M |
| 2022-05-03 | 9.48 | $9.58 | 271500 |
| 2022-05-02 | 9.43 | $9.57 | 332715 |
| 2022-04-29 | 9.38 | $9.27 | 436400 |
| 2022-04-28 | 9.41 | $9.32 | 275600 |
| 2022-04-27 | 9.43 | $9.18 | 252207 |
| 2022-04-26 | 9.50 | $9.15 | 258800 |
| 2022-04-25 | 9.59 | $9.53 | 259400 |
| 2022-04-22 | 9.57 | $9.46 | 258900 |
| 2022-04-21 | 9.58 | $9.63 | 382323 |
| 2022-04-20 | 9.52 | $9.56 | 394042 |
| 2022-04-19 | 9.47 | $9.55 | 331407 |
| 2022-04-18 | 9.42 | $9.45 | 204332 |
| 2022-04-14 | 9.37 | $9.46 | 367435 |
| 2022-04-13 | 9.32 | $9.43 | 369538 |
| 2022-04-12 | 9.25 | $9.10 | 323100 |
| 2022-04-11 | 9.28 | $9.17 | 394139 |
| 2022-04-08 | 9.28 | $9.14 | 295341 |
| 2022-04-07 | 9.30 | $9.10 | 316400 |
| 2022-04-06 | 9.33 | $9.04 | 397400 |
| 2022-04-05 | 9.37 | $8.98 | 394819 |
| 2022-04-04 | 9.45 | $9.31 | 365233 |
| 2022-04-01 | 9.43 | $9.34 | 446500 |
| 2022-03-31 | 9.39 | $9.10 | 594736 |
| 2022-03-30 | 9.41 | $9.07 | 396474 |
| 2022-03-29 | 9.44 | $9.67 | 621842 |
| 2022-03-28 | 9.29 | $9.29 | 369637 |
| 2022-03-25 | 9.21 | $9.15 | 330700 |
| 2022-03-24 | 9.16 | $9.05 | 470300 |
| 2022-03-23 | 9.12 | $8.99 | 297544 |
| 2022-03-22 | 9.09 | $9.19 | 360718 |
| 2022-03-21 | 8.98 | $9.13 | 705800 |
| 2022-03-18 | 8.86 | $9.28 | 5.3M |
| 2022-03-17 | 8.67 | $9.22 | 851636 |
| 2022-03-16 | 8.45 | $8.82 | 1.2M |
| 2022-03-15 | 8.31 | $8.29 | 487200 |
| 2022-03-14 | 8.30 | $8.23 | 458300 |
| 2022-03-11 | 8.31 | $8.29 | 434600 |
| 2022-03-10 | 8.30 | $8.29 | 373900 |
| 2022-03-09 | 8.29 | $8.42 | 467027 |
| 2022-03-08 | 8.24 | $8.18 | 570243 |
| 2022-03-07 | 8.25 | $7.96 | 808318 |
| 2022-03-04 | 8.33 | $8.24 | 596800 |
| 2022-03-03 | 8.33 | $8.39 | 407900 |
| 2022-03-02 | 8.30 | $8.49 | 575030 |
| 2022-03-01 | 8.22 | $8.06 | 711400 |
| 2022-02-28 | 8.26 | $8.35 | 707200 |
| 2022-02-25 | 8.21 | $8.42 | 477800 |
| 2022-02-24 | 8.14 | $8.15 | 644033 |
| 2022-02-23 | 8.13 | $8.22 | 1.1M |
| 2022-02-22 | 8.11 | $7.58 | 1.1M |
| 2022-02-18 | 8.27 | $8.23 | 253955 |
| 2022-02-17 | 8.27 | $8.19 | 196931 |
| 2022-02-16 | 8.28 | $8.46 | 186904 |
| 2022-02-15 | 8.21 | $8.52 | 280125 |
| 2022-02-14 | 8.11 | $8.17 | 166158 |
| 2022-02-11 | 8.09 | $8.08 | 216800 |
| 2022-02-10 | 8.10 | $7.99 | 314600 |
| 2022-02-09 | 8.13 | $8.15 | 331306 |
| 2022-02-08 | 8.13 | $8.16 | 196510 |
| 2022-02-07 | 8.13 | $8.08 | 175200 |
| 2022-02-04 | 8.15 | $8.19 | 395900 |
| 2022-02-03 | 8.14 | $8.22 | 324711 |
| 2022-02-02 | 8.12 | $8.38 | 339348 |
| 2022-02-01 | 8.05 | $8.56 | 421200 |
| 2022-01-31 | 7.92 | $8.22 | 543419 |
| 2022-01-28 | 7.86 | $7.80 | 465100 |
| 2022-01-27 | 7.92 | $7.73 | 387900 |
| 2022-01-26 | 8.03 | $7.60 | 395421 |
| 2022-01-25 | 8.20 | $8.01 | 683700 |
| 2022-01-24 | 8.28 | $8.37 | 754800 |
| 2022-01-21 | 8.27 | $8.02 | 410100 |
| 2022-01-20 | 8.37 | $8.14 | 457900 |
| 2022-01-19 | 8.45 | $8.38 | 323341 |
| 2022-01-18 | 8.48 | $8.37 | 422800 |
| 2022-01-14 | 8.52 | $8.69 | 446500 |
| 2022-01-13 | 8.47 | $8.79 | 523730 |
| 2022-01-12 | 8.38 | $8.80 | 524027 |
| 2022-01-11 | 8.27 | $8.45 | 407332 |
| 2022-01-10 | 8.25 | $8.08 | 549735 |
| 2022-01-07 | 8.34 | $8.17 | 240034 |
| 2022-01-06 | 8.43 | $8.50 | 346500 |
| 2022-01-05 | 8.44 | $8.46 | 421500 |
| 2022-01-04 | 8.46 | $8.60 | 244900 |
| 2022-01-03 | 8.45 | $8.63 | 318733 |
| 2021-12-31 | 8.43 | $8.77 | 289900 |
| 2021-12-30 | 8.37 | $8.78 | 265200 |
| 2021-12-29 | 8.29 | $8.65 | 484700 |
| 2021-12-28 | 8.25 | $8.65 | 327431 |
| 2021-12-27 | 8.20 | $8.54 | 282600 |
| 2021-12-23 | 8.18 | $8.52 | 263033 |
| 2021-12-22 | 8.17 | $8.50 | 325224 |
| 2021-12-21 | 8.18 | $8.44 | 372700 |
| 2021-12-20 | 8.21 | $8.16 | 703200 |
| 2021-12-17 | 8.35 | $8.32 | 1.2M |
| 2021-12-16 | 8.48 | $8.06 | 1.0M |
| 2021-12-15 | 8.72 | $8.40 | 657107 |
| 2021-12-14 | 8.92 | $8.46 | 467339 |
| 2021-12-13 | 9.15 | $8.75 | 581027 |
| 2021-12-10 | 9.34 | $9.24 | 281103 |
| 2021-12-09 | 9.42 | $9.53 | 270833 |
| 2021-12-08 | 9.43 | $9.81 | 157400 |
| 2021-12-07 | 9.36 | $9.64 | 208200 |
| 2021-12-06 | 9.33 | $9.32 | 386400 |
| 2021-12-03 | 9.40 | $9.24 | 303200 |
| 2021-12-02 | 9.51 | $9.27 | 328000 |
| 2021-12-01 | 9.64 | $9.13 | 481300 |
| 2021-11-30 | 9.85 | $9.43 | 620312 |
| 2021-11-29 | 10.00 | $9.74 | 403430 |
| 2021-11-26 | 10.10 | $9.79 | 349501 |
| 2021-11-24 | 10.20 | $10.26 | 282633 |
| 2021-11-23 | 10.17 | $10.22 | 383740 |
| 2021-11-22 | 10.14 | $10.11 | 376427 |
| 2021-11-19 | 10.15 | $9.78 | 450900 |
| 2021-11-18 | 10.26 | $10.04 | 364226 |
| 2021-11-17 | 10.30 | $10.03 | 274500 |
| 2021-11-16 | 10.37 | $10.31 | 431225 |
| 2021-11-15 | 10.35 | $10.26 | 762000 |
| 2021-11-12 | 10.34 | $10.55 | 346100 |
| 2021-11-11 | 10.24 | $10.38 | 352139 |
| 2021-11-10 | 10.16 | $10.18 | 552400 |
| 2021-11-09 | 10.13 | $10.40 | 325016 |
| 2021-11-08 | 10.02 | $10.43 | 234732 |
| 2021-11-05 | 9.88 | $10.24 | 360114 |
| 2021-11-04 | 9.77 | $9.89 | 248907 |
| 2021-11-03 | 9.74 | $9.99 | 409532 |
| 2021-11-02 | 9.68 | $9.95 | 204400 |
| 2021-11-01 | 9.62 | $9.93 | 410100 |
| 2021-10-29 | 9.56 | $9.59 | 310942 |
| 2021-10-28 | 9.58 | $9.60 | 204807 |
| 2021-10-27 | 9.62 | $9.55 | 229400 |
| 2021-10-26 | 9.68 | $9.68 | 300100 |
| 2021-10-25 | 9.71 | $9.87 | 421904 |
| 2021-10-22 | 9.69 | $9.81 | 228327 |
| 2021-10-21 | 9.69 | $9.71 | 216325 |
| 2021-10-20 | 9.73 | $9.74 | 117500 |
| 2021-10-19 | 9.76 | $9.67 | 169600 |
| 2021-10-18 | 9.82 | $9.76 | 187933 |
| 2021-10-15 | 9.88 | $9.82 | 356000 |
| 2021-10-14 | 9.92 | $9.73 | 279339 |
| 2021-10-13 | 10.00 | $9.63 | 233700 |
| 2021-10-12 | 10.13 | $9.92 | 248000 |
| 2021-10-11 | 10.20 | $10.15 | 241300 |
| 2021-10-08 | 10.21 | $10.11 | 157449 |
| 2021-10-07 | 10.23 | $10.20 | 283500 |
| 2021-10-06 | 10.22 | $10.15 | 335734 |
| 2021-10-05 | 10.23 | $10.31 | 426204 |
| 2021-10-04 | 10.18 | $10.06 | 337722 |
| 2021-10-01 | 10.21 | $10.36 | 546322 |
| 2021-09-30 | 10.14 | $10.10 | 356402 |
| 2021-09-29 | 10.13 | $10.30 | 299700 |
| 2021-09-28 | 10.06 | $10.06 | 425200 |
| 2021-09-27 | 10.04 | $10.32 | 401100 |
| 2021-09-24 | 9.94 | $9.75 | 206500 |
| 2021-09-23 | 10.00 | $9.71 | 342700 |
| 2021-09-22 | 10.07 | $9.67 | 644800 |
| 2021-09-21 | 10.18 | $9.57 | 343700 |
| 2021-09-20 | 10.33 | $9.67 | 769900 |
| 2021-09-17 | 10.48 | $10.03 | 12.6M |
| 2021-09-16 | 10.54 | $10.16 | 716116 |
| 2021-09-15 | 10.56 | $10.12 | 908000 |
| 2021-09-14 | 10.60 | $10.12 | 816800 |
| 2021-09-13 | 10.63 | $10.15 | 901200 |
| 2021-09-10 | 10.65 | $10.00 | 1.3M |
| 2021-09-09 | 10.71 | $9.85 | 2.0M |
| 2021-09-08 | 10.83 | $10.29 | 695500 |
| 2021-09-07 | 10.81 | $10.60 | 1.0M |
| 2021-09-03 | 10.68 | $10.75 | 1.0M |
| 2021-09-02 | 10.46 | $10.70 | 833600 |
| 2021-09-01 | 10.20 | $10.41 | 887126 |
| 2021-08-31 | 9.96 | $10.34 | 1.2M |
| 2021-08-30 | 9.68 | $10.17 | 976200 |
| 2021-08-27 | 9.38 | $9.76 | 550536 |
| 2021-08-26 | 9.14 | $9.41 | 450007 |
| 2021-08-25 | 8.95 | $9.47 | 477510 |
| 2021-08-24 | 8.70 | $9.24 | 794601 |
| 2021-08-23 | 8.46 | $9.08 | 743686 |
| 2021-08-20 | 8.21 | $8.23 | 175900 |
| 2021-08-19 | 8.19 | $8.16 | 134431 |
| 2021-08-18 | 8.17 | $8.27 | 239736 |
| 2021-08-17 | 8.12 | $8.26 | 353000 |
| 2021-08-16 | 8.07 | $8.30 | 170538 |
| 2021-08-13 | 7.99 | $8.30 | 173000 |
| 2021-08-12 | 7.89 | $8.38 | 290100 |
| 2021-08-11 | 7.75 | $8.00 | 182000 |
| 2021-08-10 | 7.70 | $7.96 | 254600 |
| 2021-08-09 | 7.67 | $7.61 | 258400 |
| 2021-08-06 | 7.73 | $7.60 | 184235 |
| 2021-08-05 | 7.82 | $7.56 | 332400 |
| 2021-08-04 | 7.95 | $7.73 | 178800 |
| 2021-08-03 | 8.06 | $8.01 | 160200 |
| 2021-08-02 | 8.11 | $8.12 | 145315 |
| 2021-07-30 | 8.13 | $8.30 | 164800 |
| 2021-07-29 | 8.11 | $8.37 | 118600 |
| 2021-07-28 | 8.06 | $8.26 | 123933 |
| 2021-07-27 | 8.04 | $8.20 | 160600 |
| 2021-07-26 | 8.05 | $8.27 | 138800 |
| 2021-07-23 | 8.04 | $8.26 | 131242 |
| 2021-07-22 | 8.03 | $8.18 | 197500 |
| 2021-07-21 | 8.06 | $8.43 | 169900 |
| 2021-07-20 | 8.02 | $8.36 | 207848 |
| 2021-07-19 | 8.00 | $8.12 | 207300 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
50.68
2026-07-15
Close Price
$7.70
Vol: 558700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.93
Average
49.72
Maximum
81.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 50.68 | $7.70 | 558700 |
| 2026-07-14 | 49.95 | $7.65 | 845200 |
| 2026-07-13 | 57.24 | $8.10 | 541400 |
| 2026-07-10 | 56.84 | $8.07 | 359700 |
| 2026-07-09 | 55.53 | $7.97 | 721200 |
| 2026-07-08 | 57.53 | $8.09 | 605145 |
| 2026-07-07 | 54.41 | $7.85 | 586943 |
| 2026-07-06 | 56.04 | $7.95 | 567105 |
| 2026-07-02 | 57.51 | $8.04 | 644027 |
| 2026-07-01 | 59.49 | $8.16 | 744898 |
| 2026-06-30 | 58.00 | $8.03 | 932700 |
| 2026-06-29 | 57.31 | $7.97 | 1.0M |
| 2026-06-26 | 54.23 | $7.71 | 3.3M |
| 2026-06-25 | 50.58 | $7.43 | 576557 |
| 2026-06-24 | 54.57 | $7.70 | 895806 |
| 2026-06-23 | 54.72 | $7.71 | 759847 |
| 2026-06-22 | 51.52 | $7.46 | 815000 |
| 2026-06-18 | 51.94 | $7.49 | 2.8M |
| 2026-06-17 | 55.20 | $7.72 | 700500 |
| 2026-06-16 | 59.04 | $7.97 | 858771 |
| 2026-06-15 | 62.86 | $8.20 | 1.0M |
| 2026-06-12 | 71.02 | $8.63 | 664200 |
| 2026-06-11 | 71.23 | $8.64 | 1.4M |
| 2026-06-10 | 65.92 | $8.07 | 1.2M |
| 2026-06-09 | 60.59 | $7.63 | 575571 |
| 2026-06-08 | 60.32 | $7.61 | 470845 |
| 2026-06-05 | 58.72 | $7.49 | 518634 |
| 2026-06-04 | 64.26 | $7.76 | 443385 |
| 2026-06-03 | 60.88 | $7.50 | 647048 |
| 2026-06-02 | 59.63 | $7.41 | 814900 |
| 2026-06-01 | 68.16 | $7.78 | 778300 |
| 2026-05-29 | 67.92 | $7.76 | 790683 |
| 2026-05-28 | 69.64 | $7.83 | 1.2M |
| 2026-05-27 | 68.67 | $7.74 | 1.1M |
| 2026-05-26 | 65.93 | $7.50 | 985101 |
| 2026-05-22 | 69.04 | $7.63 | 1.2M |
| 2026-05-21 | 67.70 | $7.51 | 1.0M |
| 2026-05-20 | 64.82 | $7.27 | 646000 |
| 2026-05-19 | 63.25 | $7.15 | 693749 |
| 2026-05-18 | 61.78 | $7.04 | 629530 |
| 2026-05-15 | 61.10 | $6.99 | 775900 |
| 2026-05-14 | 64.11 | $7.13 | 1.0M |
| 2026-05-13 | 61.68 | $6.94 | 902058 |
| 2026-05-12 | 59.48 | $6.78 | 701534 |
| 2026-05-11 | 59.68 | $6.79 | 947400 |
| 2026-05-08 | 61.28 | $6.87 | 1.5M |
| 2026-05-07 | 59.21 | $6.71 | 1.3M |
| 2026-05-06 | 56.59 | $6.52 | 777917 |
| 2026-05-05 | 57.51 | $6.57 | 950402 |
| 2026-05-04 | 58.42 | $6.62 | 1.1M |
| 2026-05-01 | 60.78 | $6.75 | 722440 |
| 2026-04-30 | 58.96 | $6.60 | 675320 |
| 2026-04-29 | 54.85 | $6.29 | 717800 |
| 2026-04-28 | 60.00 | $6.57 | 674425 |
| 2026-04-27 | 58.96 | $6.49 | 1.4M |
| 2026-04-24 | 63.50 | $6.72 | 704212 |
| 2026-04-23 | 61.28 | $6.54 | 607200 |
| 2026-04-22 | 60.78 | $6.50 | 599830 |
| 2026-04-21 | 62.12 | $6.57 | 817843 |
| 2026-04-20 | 70.81 | $6.98 | 1.7M |
| 2026-04-17 | 68.24 | $6.73 | 845321 |
| 2026-04-16 | 62.89 | $6.30 | 937900 |
| 2026-04-15 | 60.06 | $6.11 | 935500 |
| 2026-04-14 | 52.26 | $5.68 | 1.9M |
| 2026-04-13 | 49.88 | $5.57 | 1.7M |
| 2026-04-10 | 46.90 | $5.44 | 486100 |
| 2026-04-09 | 49.93 | $5.58 | 653427 |
| 2026-04-08 | 47.88 | $5.49 | 899209 |
| 2026-04-07 | 50.27 | $5.60 | 1.5M |
| 2026-04-06 | 50.49 | $5.61 | 681636 |
| 2026-04-02 | 51.34 | $5.65 | 501600 |
| 2026-04-01 | 52.81 | $5.72 | 1.3M |
| 2026-03-31 | 49.68 | $5.56 | 1.2M |
| 2026-03-30 | 48.04 | $5.48 | 1.3M |
| 2026-03-27 | 47.63 | $5.46 | 755200 |
| 2026-03-26 | 48.53 | $5.51 | 995234 |
| 2026-03-25 | 48.71 | $5.52 | 879118 |
| 2026-03-24 | 49.90 | $5.59 | 2.1M |
| 2026-03-23 | 45.55 | $5.35 | 2.1M |
| 2026-03-20 | 38.34 | $5.01 | 2.7M |
| 2026-03-19 | 41.07 | $5.19 | 1.5M |
| 2026-03-18 | 36.28 | $4.99 | 577834 |
| 2026-03-17 | 37.29 | $5.06 | 527700 |
| 2026-03-16 | 36.81 | $5.04 | 749139 |
| 2026-03-13 | 39.99 | $5.26 | 350604 |
| 2026-03-12 | 40.44 | $5.29 | 315619 |
| 2026-03-11 | 44.60 | $5.55 | 332147 |
| 2026-03-10 | 46.89 | $5.68 | 335000 |
| 2026-03-09 | 50.90 | $5.89 | 504400 |
| 2026-03-06 | 54.03 | $6.04 | 595100 |
| 2026-03-05 | 59.36 | $6.27 | 580713 |
| 2026-03-04 | 62.67 | $6.40 | 958629 |
| 2026-03-03 | 61.73 | $6.34 | 1.2M |
| 2026-03-02 | 61.12 | $6.30 | 1.3M |
| 2026-02-27 | 64.33 | $6.43 | 751400 |
| 2026-02-26 | 60.71 | $6.19 | 804700 |
| 2026-02-25 | 55.93 | $5.92 | 248225 |
| 2026-02-24 | 59.49 | $6.06 | 346434 |
| 2026-02-23 | 58.96 | $6.03 | 687200 |
| 2026-02-20 | 59.96 | $6.07 | 457446 |
| 2026-02-19 | 63.26 | $6.20 | 415619 |
| 2026-02-18 | 63.26 | $6.20 | 472511 |
| 2026-02-17 | 62.25 | $6.13 | 610036 |
| 2026-02-13 | 67.28 | $6.33 | 247700 |
| 2026-02-12 | 64.71 | $6.14 | 555732 |
| 2026-02-11 | 69.06 | $6.30 | 601700 |
| 2026-02-10 | 72.53 | $6.42 | 393100 |
| 2026-02-09 | 73.11 | $6.44 | 387916 |
| 2026-02-06 | 79.14 | $6.64 | 440924 |
| 2026-02-05 | 78.55 | $6.57 | 504709 |
| 2026-02-04 | 81.35 | $6.66 | 819821 |
| 2026-02-03 | 78.05 | $6.26 | 895253 |
| 2026-02-02 | 69.59 | $5.60 | 609400 |
| 2026-01-30 | 63.77 | $5.31 | 321400 |
| 2026-01-29 | 61.60 | $5.22 | 286500 |
| 2026-01-28 | 59.56 | $5.14 | 316500 |
| 2026-01-27 | 63.15 | $5.23 | 262612 |
| 2026-01-26 | 62.19 | $5.19 | 559205 |
| 2026-01-23 | 60.73 | $5.13 | 299700 |
| 2026-01-22 | 62.25 | $5.17 | 766900 |
| 2026-01-21 | 64.96 | $5.24 | 684700 |
| 2026-01-20 | 59.45 | $5.01 | 427626 |
| 2026-01-16 | 59.84 | $5.02 | 644146 |
| 2026-01-15 | 63.38 | $5.11 | 787627 |
| 2026-01-14 | 61.46 | $5.03 | 510500 |
| 2026-01-13 | 59.43 | $4.95 | 269100 |
| 2026-01-12 | 57.84 | $4.89 | 370918 |
| 2026-01-09 | 52.24 | $4.70 | 260500 |
| 2026-01-08 | 50.26 | $4.64 | 318100 |
| 2026-01-07 | 42.73 | $4.44 | 380600 |
| 2026-01-06 | 42.32 | $4.43 | 278420 |
| 2026-01-05 | 40.26 | $4.38 | 339830 |
| 2026-01-02 | 42.87 | $4.47 | 267112 |
| 2025-12-31 | 45.03 | $4.54 | 2.3M |
| 2025-12-30 | 45.97 | $4.57 | 214600 |
| 2025-12-29 | 47.88 | $4.63 | 215600 |
| 2025-12-26 | 48.19 | $4.64 | 169000 |
| 2025-12-24 | 49.12 | $4.67 | 122024 |
| 2025-12-23 | 47.85 | $4.63 | 339000 |
| 2025-12-22 | 48.42 | $4.65 | 455252 |
| 2025-12-19 | 57.58 | $4.93 | 1.5M |
| 2025-12-18 | 61.96 | $5.04 | 573122 |
| 2025-12-17 | 61.96 | $5.04 | 545400 |
| 2025-12-16 | 62.35 | $5.05 | 550600 |
| 2025-12-15 | 61.43 | $5.01 | 427900 |
| 2025-12-12 | 64.03 | $5.08 | 388299 |
| 2025-12-11 | 62.96 | $5.03 | 571400 |
| 2025-12-10 | 62.75 | $5.02 | 657809 |
| 2025-12-09 | 60.64 | $4.92 | 276113 |
| 2025-12-08 | 59.10 | $4.85 | 230800 |
| 2025-12-05 | 60.38 | $4.89 | 191312 |
| 2025-12-04 | 59.97 | $4.87 | 229431 |
| 2025-12-03 | 59.77 | $4.86 | 235100 |
| 2025-12-02 | 57.77 | $4.76 | 251900 |
| 2025-12-01 | 57.17 | $4.73 | 273326 |
| 2025-11-28 | 57.96 | $4.76 | 156915 |
| 2025-11-26 | 57.96 | $4.76 | 477700 |
| 2025-11-25 | 56.13 | $4.66 | 487943 |
| 2025-11-24 | 50.18 | $4.37 | 1.9M |
| 2025-11-21 | 52.03 | $4.45 | 556140 |
| 2025-11-20 | 44.77 | $4.15 | 383543 |
| 2025-11-19 | 43.96 | $4.12 | 304219 |
| 2025-11-18 | 46.09 | $4.22 | 322930 |
| 2025-11-17 | 45.08 | $4.18 | 442745 |
| 2025-11-14 | 49.25 | $4.37 | 343200 |
| 2025-11-13 | 49.48 | $4.38 | 422100 |
| 2025-11-12 | 48.57 | $4.34 | 504302 |
| 2025-11-11 | 51.42 | $4.47 | 370844 |
| 2025-11-10 | 49.92 | $4.40 | 751043 |
| 2025-11-07 | 47.72 | $4.30 | 1.1M |
| 2025-11-06 | 40.25 | $4.00 | 789300 |
| 2025-11-05 | 53.59 | $4.55 | 425017 |
| 2025-11-04 | 49.86 | $4.42 | 249622 |
| 2025-11-03 | 52.31 | $4.50 | 326100 |
| 2025-10-31 | 49.66 | $4.41 | 321621 |
| 2025-10-30 | 45.51 | $4.28 | 415300 |
| 2025-10-29 | 48.74 | $4.39 | 424300 |
| 2025-10-28 | 49.04 | $4.40 | 407936 |
| 2025-10-27 | 49.04 | $4.40 | 402500 |
| 2025-10-24 | 51.33 | $4.48 | 240400 |
| 2025-10-23 | 52.20 | $4.51 | 289138 |
| 2025-10-22 | 44.81 | $4.26 | 367316 |
| 2025-10-21 | 43.82 | $4.23 | 236740 |
| 2025-10-20 | 43.50 | $4.22 | 323400 |
| 2025-10-17 | 36.61 | $4.02 | 311411 |
| 2025-10-16 | 35.49 | $3.99 | 341406 |
| 2025-10-15 | 35.49 | $3.99 | 386200 |
| 2025-10-14 | 36.27 | $4.03 | 404800 |
| 2025-10-13 | 31.30 | $3.89 | 433400 |
| 2025-10-10 | 30.57 | $3.87 | 777700 |
| 2025-10-09 | 28.76 | $3.82 | 1.3M |
| 2025-10-08 | 31.92 | $4.02 | 509516 |
| 2025-10-07 | 33.67 | $4.12 | 517000 |
| 2025-10-06 | 38.05 | $4.34 | 316249 |
| 2025-10-03 | 41.54 | $4.49 | 247325 |
| 2025-10-02 | 41.20 | $4.48 | 288745 |
| 2025-10-01 | 43.11 | $4.56 | 274515 |
| 2025-09-30 | 43.35 | $4.57 | 284306 |
| 2025-09-29 | 42.44 | $4.54 | 309800 |
| 2025-09-26 | 43.55 | $4.59 | 264346 |
| 2025-09-25 | 44.21 | $4.62 | 305300 |
| 2025-09-24 | 48.64 | $4.81 | 377903 |
| 2025-09-23 | 49.63 | $4.85 | 629141 |
| 2025-09-22 | 45.96 | $4.71 | 899933 |
| 2025-09-19 | 48.86 | $4.83 | 1.5M |
| 2025-09-18 | 53.98 | $5.02 | 349200 |
| 2025-09-17 | 53.24 | $4.99 | 549728 |
| 2025-09-16 | 55.78 | $5.08 | 507623 |
| 2025-09-15 | 56.07 | $5.09 | 633403 |
| 2025-09-12 | 54.76 | $5.03 | 452400 |
| 2025-09-11 | 59.22 | $5.19 | 480000 |
| 2025-09-10 | 54.85 | $4.99 | 528600 |
| 2025-09-09 | 55.13 | $5.00 | 679000 |
| 2025-09-08 | 56.51 | $5.05 | 515102 |
| 2025-09-05 | 54.57 | $4.96 | 506800 |
| 2025-09-04 | 52.80 | $4.88 | 303700 |
| 2025-09-03 | 52.36 | $4.86 | 332426 |
| 2025-09-02 | 57.18 | $5.05 | 850638 |
| 2025-08-29 | 56.17 | $5.00 | 398700 |
| 2025-08-28 | 55.78 | $4.98 | 333600 |
| 2025-08-27 | 57.51 | $5.05 | 367800 |
| 2025-08-26 | 56.96 | $5.02 | 593500 |
| 2025-08-25 | 56.08 | $4.97 | 444608 |
| 2025-08-22 | 61.37 | $5.19 | 747629 |
| 2025-08-21 | 58.49 | $5.02 | 474457 |
| 2025-08-20 | 58.49 | $5.02 | 442600 |
| 2025-08-19 | 57.14 | $4.94 | 632148 |
| 2025-08-18 | 58.50 | $5.00 | 414523 |
| 2025-08-15 | 56.01 | $4.85 | 865100 |
| 2025-08-14 | 58.92 | $4.98 | 448200 |
| 2025-08-13 | 63.23 | $5.16 | 1.0M |
| 2025-08-12 | 60.97 | $5.01 | 483945 |
| 2025-08-11 | 59.55 | $4.92 | 369100 |
| 2025-08-08 | 58.76 | $4.87 | 501700 |
| 2025-08-07 | 55.97 | $4.70 | 874815 |
| 2025-08-06 | 44.19 | $4.14 | 363700 |
| 2025-08-05 | 42.08 | $4.06 | 343902 |
| 2025-08-04 | 37.91 | $3.91 | 300288 |
| 2025-08-01 | 39.35 | $3.99 | 487247 |
| 2025-07-31 | 42.81 | $4.17 | 318914 |
| 2025-07-30 | 43.22 | $4.19 | 332600 |
| 2025-07-29 | 49.13 | $4.46 | 281600 |
| 2025-07-28 | 51.09 | $4.54 | 210520 |
| 2025-07-25 | 54.18 | $4.66 | 195900 |
| 2025-07-24 | 52.36 | $4.58 | 176210 |
| 2025-07-23 | 53.11 | $4.61 | 310152 |
| 2025-07-22 | 51.11 | $4.52 | 295300 |
| 2025-07-21 | 46.78 | $4.34 | 319500 |
| 2025-07-18 | 45.24 | $4.28 | 350300 |
| 2025-07-17 | 45.87 | $4.31 | 312500 |
| 2025-07-16 | 45.87 | $4.31 | 311206 |
| 2025-07-15 | 46.85 | $4.36 | 383100 |
| 2025-07-14 | 51.67 | $4.59 | 314300 |
| 2025-07-11 | 50.62 | $4.54 | 331722 |
| 2025-07-10 | 52.57 | $4.63 | 295547 |
| 2025-07-09 | 53.00 | $4.65 | 341300 |
| 2025-07-08 | 50.90 | $4.54 | 333616 |
| 2025-07-07 | 50.71 | $4.53 | 359700 |
| 2025-07-03 | 52.85 | $4.64 | 292900 |
| 2025-07-02 | 52.50 | $4.62 | 594400 |
| 2025-07-01 | 52.34 | $4.61 | 616871 |
| 2025-06-30 | 45.43 | $4.23 | 736400 |
| 2025-06-27 | 47.67 | $4.36 | 839500 |
| 2025-06-26 | 48.37 | $4.40 | 528400 |
| 2025-06-25 | 49.40 | $4.46 | 404940 |
| 2025-06-24 | 55.60 | $4.79 | 639300 |
| 2025-06-23 | 50.41 | $4.50 | 774448 |
| 2025-06-20 | 48.64 | $4.41 | 2.6M |
| 2025-06-18 | 44.22 | $4.20 | 691200 |
| 2025-06-17 | 46.20 | $4.31 | 431600 |
| 2025-06-16 | 47.11 | $4.36 | 522900 |
| 2025-06-13 | 43.96 | $4.21 | 706384 |
| 2025-06-12 | 48.94 | $4.48 | 369000 |
| 2025-06-11 | 52.04 | $4.63 | 355800 |
| 2025-06-10 | 52.47 | $4.65 | 358313 |
| 2025-06-09 | 51.15 | $4.58 | 402543 |
| 2025-06-06 | 46.74 | $4.36 | 348900 |
| 2025-06-05 | 47.30 | $4.39 | 495000 |
| 2025-06-04 | 45.03 | $4.28 | 375100 |
| 2025-06-03 | 47.13 | $4.40 | 623319 |
| 2025-06-02 | 41.28 | $4.13 | 460527 |
| 2025-05-30 | 43.84 | $4.28 | 543827 |
| 2025-05-29 | 47.58 | $4.48 | 340006 |
| 2025-05-28 | 48.56 | $4.53 | 362600 |
| 2025-05-27 | 51.17 | $4.66 | 467700 |
| 2025-05-23 | 47.89 | $4.50 | 457316 |
| 2025-05-22 | 51.82 | $4.69 | 317500 |
| 2025-05-21 | 52.68 | $4.73 | 548438 |
| 2025-05-20 | 59.24 | $5.01 | 420828 |
| 2025-05-19 | 58.54 | $4.97 | 416200 |
| 2025-05-16 | 64.60 | $5.20 | 1.0M |
| 2025-05-15 | 67.19 | $5.29 | 653800 |
| 2025-05-14 | 66.62 | $5.25 | 719500 |
| 2025-05-13 | 66.90 | $5.26 | 577531 |
| 2025-05-12 | 65.83 | $5.18 | 920037 |
| 2025-05-09 | 59.48 | $4.77 | 937500 |
| 2025-05-08 | 53.01 | $4.45 | 985300 |
| 2025-05-07 | 43.97 | $4.11 | 462930 |
| 2025-05-06 | 43.97 | $4.11 | 352900 |
| 2025-05-05 | 44.43 | $4.13 | 381400 |
| 2025-05-02 | 45.77 | $4.19 | 375100 |
| 2025-05-01 | 41.27 | $4.03 | 413600 |
| 2025-04-30 | 41.27 | $4.03 | 564422 |
| 2025-04-29 | 42.26 | $4.08 | 382475 |
| 2025-04-28 | 43.65 | $4.15 | 325124 |
| 2025-04-25 | 44.24 | $4.18 | 564444 |
| 2025-04-24 | 45.22 | $4.23 | 456238 |
| 2025-04-23 | 44.99 | $4.22 | 498918 |
| 2025-04-22 | 45.53 | $4.25 | 432970 |
| 2025-04-21 | 44.90 | $4.22 | 348808 |
| 2025-04-17 | 42.35 | $4.10 | 508500 |
| 2025-04-16 | 39.70 | $3.98 | 501000 |
| 2025-04-15 | 39.70 | $3.98 | 463300 |
| 2025-04-14 | 41.72 | $4.12 | 532415 |
| 2025-04-11 | 42.45 | $4.17 | 786100 |
| 2025-04-10 | 38.11 | $3.96 | 522722 |
| 2025-04-09 | 39.04 | $4.03 | 990663 |
| 2025-04-08 | 30.24 | $3.65 | 852400 |
| 2025-04-07 | 31.49 | $3.76 | 967300 |
| 2025-04-04 | 31.95 | $3.80 | 836000 |
| 2025-04-03 | 31.95 | $3.80 | 760730 |
| 2025-04-02 | 36.21 | $4.16 | 391100 |
| 2025-04-01 | 33.15 | $4.03 | 576000 |
| 2025-03-31 | 31.22 | $3.95 | 575606 |
| 2025-03-28 | 32.44 | $4.06 | 635810 |
| 2025-03-27 | 32.66 | $4.08 | 633500 |
| 2025-03-26 | 33.20 | $4.13 | 1.0M |
| 2025-03-25 | 33.62 | $4.17 | 551600 |
| 2025-03-24 | 33.62 | $4.17 | 591835 |
| 2025-03-21 | 32.85 | $4.13 | 1.4M |
| 2025-03-20 | 31.73 | $4.07 | 495904 |
| 2025-03-19 | 31.90 | $4.09 | 800249 |
| 2025-03-18 | 27.10 | $3.83 | 856648 |
| 2025-03-17 | 28.19 | $3.98 | 792210 |
| 2025-03-14 | 26.70 | $3.90 | 706526 |
| 2025-03-13 | 25.41 | $3.83 | 572744 |
| 2025-03-12 | 25.60 | $3.86 | 829539 |
| 2025-03-11 | 25.26 | $3.84 | 1.0M |
| 2025-03-10 | 26.11 | $3.99 | 1.2M |
| 2025-03-07 | 26.85 | $4.12 | 807000 |
| 2025-03-06 | 25.45 | $4.03 | 1.2M |
| 2025-03-05 | 26.64 | $4.25 | 1.4M |
| 2025-03-04 | 24.04 | $4.08 | 1.5M |
| 2025-03-03 | 24.43 | $4.16 | 1.7M |
| 2025-02-28 | 26.18 | $4.51 | 1.7M |
| 2025-02-27 | 26.23 | $4.52 | 5.8M |
| 2025-02-26 | 53.19 | $7.26 | 587029 |
| 2025-02-25 | 51.28 | $7.15 | 717700 |
| 2025-02-24 | 59.70 | $7.55 | 824500 |
| 2025-02-21 | 59.70 | $7.55 | 908128 |
| 2025-02-20 | 64.47 | $7.75 | 725989 |
| 2025-02-19 | 66.23 | $7.82 | 549310 |
| 2025-02-18 | 63.23 | $7.60 | 741718 |
| 2025-02-14 | 66.02 | $7.71 | 947800 |
| 2025-02-13 | 62.44 | $7.46 | 1.0M |
| 2025-02-12 | 57.53 | $7.17 | 628300 |
| 2025-02-11 | 53.10 | $6.95 | 589900 |
| 2025-02-10 | 45.78 | $6.65 | 181715 |
| 2025-02-07 | 44.69 | $6.61 | 232000 |
| 2025-02-06 | 51.61 | $6.89 | 338600 |
| 2025-02-05 | 52.44 | $6.92 | 264838 |
| 2025-02-04 | 54.94 | $7.01 | 365600 |
| 2025-02-03 | 54.49 | $6.99 | 493832 |
| 2025-01-31 | 56.68 | $7.07 | 446100 |
| 2025-01-30 | 60.14 | $7.19 | 433846 |
| 2025-01-29 | 58.95 | $7.13 | 311200 |
| 2025-01-28 | 57.96 | $7.08 | 405100 |
| 2025-01-27 | 61.04 | $7.19 | 476331 |
| 2025-01-24 | 57.95 | $7.03 | 407108 |
| 2025-01-23 | 56.93 | $6.98 | 727716 |
| 2025-01-22 | 48.42 | $6.62 | 219945 |
| 2025-01-21 | 46.75 | $6.56 | 160900 |
| 2025-01-17 | 45.64 | $6.52 | 188600 |
| 2025-01-16 | 45.86 | $6.53 | 240100 |
| 2025-01-15 | 46.98 | $6.58 | 184700 |
| 2025-01-14 | 45.98 | $6.54 | 260500 |
| 2025-01-13 | 39.80 | $6.31 | 210535 |
| 2025-01-10 | 39.80 | $6.31 | 270221 |
| 2025-01-08 | 42.68 | $6.46 | 216100 |
| 2025-01-07 | 39.64 | $6.35 | 276830 |
| 2025-01-06 | 41.94 | $6.47 | 288100 |
| 2025-01-03 | 39.44 | $6.38 | 187600 |
| 2025-01-02 | 39.98 | $6.41 | 219800 |
| 2024-12-31 | 43.41 | $6.59 | 203300 |
| 2024-12-30 | 45.25 | $6.68 | 328500 |
| 2024-12-27 | 41.31 | $6.53 | 253900 |
| 2024-12-26 | 43.08 | $6.62 | 171930 |
| 2024-12-24 | 41.76 | $6.57 | 141700 |
| 2024-12-23 | 40.72 | $6.53 | 284600 |
| 2024-12-20 | 45.34 | $6.77 | 866800 |
| 2024-12-19 | 46.60 | $6.83 | 406824 |
| 2024-12-18 | 44.40 | $6.74 | 453600 |
| 2024-12-17 | 59.70 | $7.33 | 328118 |
| 2024-12-16 | 59.48 | $7.32 | 320600 |
| 2024-12-13 | 58.60 | $7.28 | 241500 |
| 2024-12-12 | 57.95 | $7.25 | 308640 |
| 2024-12-11 | 59.73 | $7.31 | 381900 |
| 2024-12-10 | 58.52 | $7.25 | 279633 |
| 2024-12-09 | 58.52 | $7.25 | 266716 |
| 2024-12-06 | 52.76 | $6.98 | 294318 |
| 2024-12-05 | 53.28 | $7.00 | 333522 |
| 2024-12-04 | 54.56 | $7.05 | 282400 |
| 2024-12-03 | 55.06 | $7.07 | 222700 |
| 2024-12-02 | 56.80 | $7.14 | 326814 |
| 2024-11-29 | 57.29 | $7.16 | 203300 |
| 2024-11-27 | 58.49 | $7.21 | 262732 |
| 2024-11-26 | 58.32 | $7.20 | 365900 |
| 2024-11-25 | 59.00 | $7.23 | 747045 |
| 2024-11-22 | 55.42 | $7.01 | 344900 |
| 2024-11-21 | 52.17 | $6.83 | 213900 |
| 2024-11-20 | 47.97 | $6.62 | 210900 |
| 2024-11-19 | 46.48 | $6.55 | 187400 |
| 2024-11-18 | 45.85 | $6.52 | 182046 |
| 2024-11-15 | 46.55 | $6.56 | 249700 |
| 2024-11-14 | 45.37 | $6.50 | 274362 |
| 2024-11-13 | 49.52 | $6.74 | 194615 |
| 2024-11-12 | 50.62 | $6.80 | 257500 |
| 2024-11-11 | 52.27 | $6.89 | 358300 |
| 2024-11-08 | 47.17 | $6.61 | 337900 |
| 2024-11-07 | 51.47 | $6.84 | 336600 |
| 2024-11-06 | 55.65 | $7.04 | 616522 |
| 2024-11-05 | 50.91 | $6.79 | 223100 |
| 2024-11-04 | 46.33 | $6.58 | 240600 |
| 2024-11-01 | 47.95 | $6.66 | 323707 |
| 2024-10-31 | 47.73 | $6.65 | 265200 |
| 2024-10-30 | 52.06 | $6.86 | 270137 |
| 2024-10-29 | 53.15 | $6.91 | 388000 |
| 2024-10-28 | 56.52 | $7.06 | 325300 |
| 2024-10-25 | 52.51 | $6.85 | 127600 |
| 2024-10-24 | 51.71 | $6.81 | 117215 |
| 2024-10-23 | 51.51 | $6.80 | 171900 |
| 2024-10-22 | 53.36 | $6.89 | 190400 |
| 2024-10-21 | 51.72 | $6.80 | 199800 |
| 2024-10-18 | 53.10 | $6.87 | 210600 |
| 2024-10-17 | 52.75 | $6.85 | 114315 |
| 2024-10-16 | 53.69 | $6.90 | 201542 |
| 2024-10-15 | 51.40 | $6.76 | 202500 |
| 2024-10-14 | 55.29 | $6.97 | 204100 |
| 2024-10-11 | 58.48 | $7.13 | 408946 |
| 2024-10-10 | 54.24 | $6.86 | 191500 |
| 2024-10-09 | 57.12 | $7.00 | 371029 |
| 2024-10-08 | 56.81 | $6.98 | 205800 |
| 2024-10-07 | 56.35 | $6.95 | 229711 |
| 2024-10-04 | 59.92 | $7.13 | 342700 |
| 2024-10-03 | 53.02 | $6.69 | 189200 |
| 2024-10-02 | 53.42 | $6.71 | 229949 |
| 2024-10-01 | 57.29 | $6.90 | 284635 |
| 2024-09-30 | 59.89 | $7.02 | 242300 |
| 2024-09-27 | 61.66 | $7.10 | 280320 |
| 2024-09-26 | 61.12 | $7.06 | 320245 |
| 2024-09-25 | 57.83 | $6.83 | 301700 |
| 2024-09-24 | 58.44 | $6.86 | 191323 |
| 2024-09-23 | 59.04 | $6.89 | 295745 |
| 2024-09-20 | 59.42 | $6.91 | 1.2M |
| 2024-09-19 | 66.13 | $7.24 | 334302 |
| 2024-09-18 | 64.76 | $7.12 | 706202 |
| 2024-09-17 | 58.48 | $6.65 | 1.1M |
| 2024-09-16 | 54.55 | $6.41 | 149300 |
| 2024-09-13 | 53.69 | $6.36 | 259400 |
| 2024-09-12 | 47.82 | $6.05 | 182800 |
| 2024-09-11 | 42.71 | $5.82 | 165330 |
| 2024-09-10 | 44.51 | $5.92 | 201600 |
| 2024-09-09 | 44.29 | $5.91 | 165236 |
| 2024-09-06 | 46.79 | $6.05 | 176300 |
| 2024-09-05 | 49.05 | $6.17 | 203800 |
| 2024-09-04 | 48.46 | $6.14 | 279538 |
| 2024-09-03 | 48.64 | $6.15 | 512100 |
| 2024-08-30 | 50.59 | $6.26 | 348800 |
| 2024-08-29 | 48.63 | $6.15 | 287300 |
| 2024-08-28 | 51.44 | $6.31 | 214600 |
| 2024-08-27 | 50.25 | $6.24 | 139200 |
| 2024-08-26 | 50.59 | $6.26 | 180011 |
| 2024-08-23 | 51.74 | $6.33 | 314100 |
| 2024-08-22 | 48.21 | $6.11 | 160600 |
| 2024-08-21 | 52.71 | $6.38 | 221800 |
| 2024-08-20 | 51.10 | $6.28 | 216428 |
| 2024-08-19 | 52.99 | $6.39 | 280800 |
| 2024-08-16 | 55.46 | $6.53 | 606411 |
| 2024-08-15 | 56.35 | $6.58 | 456121 |
| 2024-08-14 | 49.75 | $6.15 | 267024 |
| 2024-08-13 | 52.01 | $6.28 | 338921 |
| 2024-08-12 | 50.70 | $6.20 | 364600 |
| 2024-08-09 | 50.86 | $6.21 | 343100 |
| 2024-08-08 | 54.57 | $6.43 | 409900 |
| 2024-08-07 | 56.89 | $6.56 | 864535 |
| 2024-08-06 | 49.68 | $6.10 | 484433 |
| 2024-08-05 | 43.44 | $5.78 | 480947 |
| 2024-08-02 | 51.17 | $6.19 | 358700 |
| 2024-08-01 | 56.54 | $6.42 | 349900 |
| 2024-07-31 | 59.91 | $6.55 | 478137 |
| 2024-07-30 | 58.65 | $6.48 | 210700 |
| 2024-07-29 | 57.56 | $6.42 | 210633 |
| 2024-07-26 | 59.29 | $6.49 | 231420 |
| 2024-07-25 | 56.45 | $6.33 | 269900 |
| 2024-07-24 | 55.90 | $6.30 | 249500 |
| 2024-07-23 | 56.12 | $6.31 | 407000 |
| 2024-07-22 | 56.77 | $6.34 | 311600 |
| 2024-07-19 | 54.79 | $6.22 | 230004 |
| 2024-07-18 | 58.85 | $6.41 | 312231 |
| 2024-07-17 | 59.28 | $6.43 | 345812 |
| 2024-07-16 | 59.92 | $6.46 | 534600 |
| 2024-07-15 | 56.03 | $6.20 | 414100 |
| 2024-07-12 | 54.58 | $6.11 | 669917 |
| 2024-07-11 | 54.10 | $6.08 | 413048 |
| 2024-07-10 | 47.83 | $5.72 | 295400 |
| 2024-07-09 | 47.07 | $5.68 | 322600 |
| 2024-07-08 | 48.24 | $5.75 | 378813 |
| 2024-07-05 | 42.17 | $5.44 | 576662 |
| 2024-07-03 | 48.84 | $5.82 | 170500 |
| 2024-07-02 | 50.85 | $5.92 | 275500 |
| 2024-07-01 | 47.79 | $5.77 | 566443 |
| 2024-06-28 | 59.54 | $6.27 | 3.1M |
| 2024-06-27 | 60.38 | $6.30 | 332700 |
| 2024-06-26 | 61.49 | $6.34 | 295300 |
| 2024-06-25 | 60.28 | $6.27 | 205934 |
| 2024-06-24 | 61.32 | $6.31 | 338300 |
| 2024-06-21 | 57.85 | $6.11 | 1.8M |
| 2024-06-20 | 58.35 | $6.13 | 298400 |
| 2024-06-18 | 60.32 | $6.21 | 380300 |
| 2024-06-17 | 57.96 | $6.07 | 325522 |
| 2024-06-14 | 58.43 | $6.09 | 264400 |
| 2024-06-13 | 57.94 | $6.06 | 242700 |
| 2024-06-12 | 62.10 | $6.24 | 414046 |
| 2024-06-11 | 60.29 | $6.12 | 387948 |
| 2024-06-10 | 60.29 | $6.12 | 229335 |
| 2024-06-07 | 58.82 | $6.02 | 282419 |
| 2024-06-06 | 62.34 | $6.18 | 221106 |
| 2024-06-05 | 60.95 | $6.08 | 239410 |
| 2024-06-04 | 63.63 | $6.20 | 360223 |
| 2024-06-03 | 62.85 | $6.14 | 490620 |
| 2024-05-31 | 61.01 | $6.00 | 1.0M |
| 2024-05-30 | 57.90 | $5.78 | 419123 |
| 2024-05-29 | 52.87 | $5.47 | 350400 |
| 2024-05-28 | 57.27 | $5.68 | 445445 |
| 2024-05-24 | 54.71 | $5.53 | 332311 |
| 2024-05-23 | 53.29 | $5.45 | 488600 |
| 2024-05-22 | 57.12 | $5.63 | 468000 |
| 2024-05-21 | 55.43 | $5.53 | 316833 |
| 2024-05-20 | 58.96 | $5.69 | 373328 |
| 2024-05-17 | 59.41 | $5.71 | 298221 |
| 2024-05-16 | 60.51 | $5.76 | 443300 |
| 2024-05-15 | 58.92 | $5.65 | 439222 |
| 2024-05-14 | 59.54 | $5.68 | 525607 |
| 2024-05-13 | 57.57 | $5.54 | 599626 |
| 2024-05-10 | 53.23 | $5.26 | 488851 |
| 2024-05-09 | 52.07 | $5.19 | 559430 |
| 2024-05-08 | 49.51 | $5.04 | 1.5M |
| 2024-05-07 | 32.08 | $4.28 | 364522 |
| 2024-05-06 | 33.23 | $4.36 | 471700 |
| 2024-05-03 | 30.58 | $4.27 | 294700 |
| 2024-05-02 | 29.69 | $4.24 | 408300 |
| 2024-05-01 | 28.25 | $4.19 | 417960 |
| 2024-04-30 | 29.52 | $4.30 | 828209 |
| 2024-04-29 | 34.01 | $4.64 | 328734 |
| 2024-04-26 | 31.38 | $4.55 | 411200 |
| 2024-04-25 | 24.74 | $4.34 | 290700 |
| 2024-04-24 | 25.07 | $4.37 | 369600 |
| 2024-04-23 | 25.84 | $4.44 | 410505 |
| 2024-04-22 | 27.42 | $4.58 | 425336 |
| 2024-04-19 | 26.50 | $4.55 | 483203 |
| 2024-04-18 | 24.69 | $4.49 | 550034 |
| 2024-04-17 | 24.40 | $4.48 | 277900 |
| 2024-04-16 | 26.57 | $4.70 | 360500 |
| 2024-04-15 | 26.78 | $4.72 | 391700 |
| 2024-04-12 | 25.40 | $4.67 | 337200 |
| 2024-04-11 | 26.84 | $4.82 | 334500 |
| 2024-04-10 | 27.13 | $4.85 | 521421 |
| 2024-04-09 | 29.89 | $5.12 | 257723 |
| 2024-04-08 | 30.22 | $5.15 | 303426 |
| 2024-04-05 | 30.75 | $5.20 | 307400 |
| 2024-04-04 | 28.36 | $5.10 | 403700 |
| 2024-04-03 | 29.93 | $5.26 | 473346 |
| 2024-04-02 | 31.27 | $5.39 | 448837 |
| 2024-04-01 | 35.68 | $5.77 | 349700 |
| 2024-03-28 | 34.05 | $5.70 | 499449 |
| 2024-03-27 | 29.18 | $5.50 | 426041 |
| 2024-03-26 | 25.52 | $5.36 | 386120 |
| 2024-03-25 | 28.52 | $5.66 | 272542 |
| 2024-03-22 | 29.51 | $5.75 | 443627 |
| 2024-03-21 | 31.84 | $5.95 | 391000 |
| 2024-03-20 | 30.00 | $5.88 | 337800 |
| 2024-03-19 | 26.50 | $5.75 | 361846 |
| 2024-03-18 | 24.86 | $5.69 | 508350 |
| 2024-03-15 | 20.93 | $5.55 | 863006 |
| 2024-03-14 | 21.08 | $5.57 | 529100 |
| 2024-03-13 | 23.21 | $5.84 | 924624 |
| 2024-03-12 | 25.47 | $6.09 | 294022 |
| 2024-03-11 | 27.17 | $6.26 | 292500 |
| 2024-03-08 | 28.79 | $6.41 | 370000 |
| 2024-03-07 | 29.01 | $6.43 | 271700 |
| 2024-03-06 | 29.22 | $6.45 | 367426 |
| 2024-03-05 | 28.23 | $6.41 | 418221 |
| 2024-03-04 | 29.20 | $6.51 | 372100 |
| 2024-03-01 | 28.97 | $6.50 | 508100 |
| 2024-02-29 | 29.24 | $6.53 | 826000 |
| 2024-02-28 | 30.91 | $6.71 | 753200 |
| 2024-02-27 | 50.19 | $7.99 | 241900 |
| 2024-02-26 | 49.25 | $7.95 | 146400 |
| 2024-02-23 | 50.38 | $8.00 | 176800 |
| 2024-02-22 | 49.94 | $7.98 | 162300 |
| 2024-02-21 | 52.35 | $8.09 | 142604 |
| 2024-02-20 | 52.79 | $8.11 | 227900 |
| 2024-02-16 | 51.43 | $8.04 | 282427 |
| 2024-02-15 | 55.08 | $8.21 | 224600 |
| 2024-02-14 | 52.04 | $8.05 | 183100 |
| 2024-02-13 | 48.52 | $7.88 | 309100 |
| 2024-02-12 | 60.39 | $8.36 | 226600 |
| 2024-02-09 | 55.19 | $8.12 | 192543 |
| 2024-02-08 | 54.23 | $8.08 | 167011 |
| 2024-02-07 | 49.66 | $7.90 | 147500 |
| 2024-02-06 | 50.46 | $7.93 | 137100 |
| 2024-02-05 | 46.06 | $7.77 | 180100 |
| 2024-02-02 | 50.30 | $7.93 | 204800 |
| 2024-02-01 | 52.01 | $7.99 | 205722 |
| 2024-01-31 | 46.56 | $7.80 | 265000 |
| 2024-01-30 | 52.19 | $7.99 | 117000 |
| 2024-01-29 | 51.30 | $7.96 | 147017 |
| 2024-01-26 | 50.73 | $7.94 | 132600 |
| 2024-01-25 | 51.01 | $7.95 | 234823 |
| 2024-01-24 | 46.09 | $7.78 | 157900 |
| 2024-01-23 | 49.72 | $7.91 | 189339 |
| 2024-01-22 | 51.50 | $7.97 | 238527 |
| 2024-01-19 | 44.96 | $7.76 | 261947 |
| 2024-01-18 | 44.96 | $7.76 | 171200 |
| 2024-01-17 | 46.02 | $7.80 | 156300 |
| 2024-01-16 | 48.77 | $7.90 | 148128 |
| 2024-01-12 | 52.66 | $8.03 | 153514 |
| 2024-01-11 | 54.24 | $8.08 | 171046 |
| 2024-01-10 | 54.87 | $8.10 | 166525 |
| 2024-01-09 | 53.60 | $8.05 | 165900 |
| 2024-01-08 | 62.64 | $8.32 | 148600 |
| 2024-01-05 | 62.42 | $8.31 | 307400 |
| 2024-01-04 | 62.20 | $8.30 | 206519 |
| 2024-01-03 | 59.34 | $8.17 | 275818 |
| 2024-01-02 | 65.91 | $8.35 | 256200 |
| 2023-12-29 | 63.79 | $8.25 | 227944 |
| 2023-12-28 | 62.46 | $8.19 | 225300 |
| 2023-12-27 | 62.46 | $8.19 | 248400 |
| 2023-12-26 | 60.04 | $8.08 | 287600 |
| 2023-12-22 | 60.37 | $8.09 | 256200 |
| 2023-12-21 | 60.70 | $8.10 | 248026 |
| 2023-12-20 | 56.97 | $7.93 | 266500 |
| 2023-12-19 | 59.17 | $8.00 | 303100 |
| 2023-12-18 | 56.68 | $7.89 | 196129 |
| 2023-12-15 | 55.26 | $7.83 | 690700 |
| 2023-12-14 | 57.64 | $7.91 | 409000 |
| 2023-12-13 | 60.43 | $8.00 | 436000 |
| 2023-12-12 | 54.38 | $7.74 | 147000 |
| 2023-12-11 | 54.12 | $7.73 | 205620 |
| 2023-12-08 | 55.61 | $7.78 | 173246 |
| 2023-12-07 | 57.09 | $7.83 | 244312 |
| 2023-12-06 | 54.06 | $7.70 | 194500 |
| 2023-12-05 | 56.09 | $7.77 | 166835 |
| 2023-12-04 | 55.18 | $7.73 | 227200 |
| 2023-12-01 | 54.27 | $7.69 | 278107 |
| 2023-11-30 | 49.16 | $7.48 | 459200 |
| 2023-11-29 | 49.92 | $7.51 | 146500 |
| 2023-11-28 | 48.92 | $7.47 | 135226 |
| 2023-11-27 | 50.84 | $7.55 | 170145 |
| 2023-11-24 | 50.61 | $7.54 | 105205 |
| 2023-11-22 | 49.72 | $7.50 | 123000 |
| 2023-11-21 | 49.72 | $7.50 | 181129 |
| 2023-11-20 | 50.13 | $7.52 | 253800 |
| 2023-11-17 | 46.56 | $7.35 | 314320 |
| 2023-11-16 | 43.16 | $7.20 | 207139 |
| 2023-11-15 | 45.74 | $7.34 | 278700 |
| 2023-11-14 | 43.69 | $7.25 | 452600 |
| 2023-11-13 | 49.65 | $7.55 | 208400 |
| 2023-11-10 | 50.30 | $7.58 | 280300 |
| 2023-11-09 | 40.38 | $7.18 | 311112 |
| 2023-11-08 | 41.97 | $7.26 | 346400 |
| 2023-11-07 | 45.37 | $7.42 | 597811 |
| 2023-11-06 | 57.90 | $7.87 | 190961 |
| 2023-11-03 | 58.93 | $7.90 | 308642 |
| 2023-11-02 | 54.58 | $7.73 | 247043 |
| 2023-11-01 | 49.82 | $7.57 | 203900 |
| 2023-10-31 | 49.19 | $7.55 | 255731 |
| 2023-10-30 | 54.40 | $7.71 | 190614 |
| 2023-10-27 | 51.66 | $7.62 | 226112 |
| 2023-10-26 | 52.33 | $7.64 | 172300 |
| 2023-10-25 | 48.57 | $7.52 | 196615 |
| 2023-10-24 | 47.92 | $7.50 | 234000 |
| 2023-10-23 | 49.71 | $7.56 | 188945 |
| 2023-10-20 | 50.61 | $7.59 | 230600 |
| 2023-10-19 | 52.72 | $7.66 | 183100 |
| 2023-10-18 | 54.89 | $7.73 | 178700 |
| 2023-10-17 | 58.14 | $7.83 | 287800 |
| 2023-10-16 | 56.93 | $7.78 | 212349 |
| 2023-10-13 | 52.49 | $7.61 | 187744 |
| 2023-10-12 | 52.79 | $7.62 | 259516 |
| 2023-10-11 | 54.29 | $7.67 | 189700 |
| 2023-10-10 | 54.58 | $7.68 | 280639 |
| 2023-10-09 | 50.78 | $7.53 | 231642 |
| 2023-10-06 | 50.78 | $7.53 | 217700 |
| 2023-10-05 | 50.28 | $7.51 | 344300 |
| 2023-10-04 | 48.54 | $7.44 | 268843 |
| 2023-10-03 | 42.85 | $7.23 | 259500 |
| 2023-10-02 | 38.54 | $7.09 | 293408 |
| 2023-09-29 | 39.76 | $7.15 | 286800 |
| 2023-09-28 | 39.46 | $7.14 | 344600 |
| 2023-09-27 | 37.05 | $7.06 | 536302 |
| 2023-09-26 | 37.22 | $7.07 | 558600 |
| 2023-09-25 | 38.26 | $7.13 | 543100 |
| 2023-09-22 | 42.16 | $7.34 | 187842 |
| 2023-09-21 | 43.99 | $7.43 | 291917 |
| 2023-09-20 | 42.41 | $7.37 | 253010 |
| 2023-09-19 | 45.89 | $7.54 | 348800 |
| 2023-09-18 | 45.64 | $7.53 | 461035 |
| 2023-09-15 | 41.82 | $7.38 | 1.0M |
| 2023-09-14 | 43.56 | $7.47 | 787466 |
| 2023-09-13 | 44.35 | $7.51 | 828800 |
| 2023-09-12 | 44.35 | $7.51 | 697500 |
| 2023-09-11 | 39.70 | $7.32 | 628000 |
| 2023-09-08 | 41.43 | $7.42 | 356822 |
| 2023-09-07 | 37.00 | $7.25 | 854900 |
| 2023-09-06 | 39.51 | $7.40 | 692510 |
| 2023-09-05 | 41.28 | $7.50 | 593100 |
| 2023-09-01 | 42.54 | $7.57 | 445600 |
| 2023-08-31 | 41.57 | $7.53 | 627939 |
| 2023-08-30 | 42.77 | $7.60 | 396400 |
| 2023-08-29 | 46.23 | $7.79 | 195737 |
| 2023-08-28 | 39.92 | $7.53 | 282545 |
| 2023-08-25 | 42.09 | $7.65 | 171546 |
| 2023-08-24 | 35.74 | $7.42 | 245930 |
| 2023-08-23 | 34.86 | $7.39 | 476027 |
| 2023-08-22 | 38.93 | $7.63 | 391300 |
| 2023-08-21 | 49.74 | $8.10 | 200600 |
| 2023-08-18 | 50.02 | $8.11 | 205531 |
| 2023-08-17 | 50.84 | $8.14 | 159948 |
| 2023-08-16 | 56.38 | $8.33 | 169000 |
| 2023-08-15 | 55.16 | $8.28 | 91526 |
| 2023-08-14 | 55.75 | $8.30 | 147800 |
| 2023-08-11 | 54.35 | $8.24 | 163533 |
| 2023-08-10 | 56.62 | $8.32 | 213500 |
| 2023-08-09 | 53.88 | $8.20 | 218900 |
| 2023-08-08 | 48.16 | $7.98 | 267400 |
| 2023-08-07 | 51.17 | $8.09 | 183600 |
| 2023-08-04 | 49.54 | $8.03 | 123100 |
| 2023-08-03 | 49.27 | $8.02 | 166834 |
| 2023-08-02 | 49.01 | $8.01 | 152722 |
| 2023-08-01 | 50.73 | $8.08 | 184200 |
| 2023-07-31 | 57.88 | $8.34 | 172021 |
| 2023-07-28 | 54.10 | $8.18 | 115119 |
| 2023-07-27 | 53.35 | $8.15 | 149900 |
| 2023-07-26 | 53.63 | $8.16 | 121246 |
| 2023-07-25 | 53.40 | $8.15 | 129700 |
| 2023-07-24 | 55.21 | $8.22 | 139047 |
| 2023-07-21 | 55.01 | $8.21 | 215400 |
| 2023-07-20 | 60.91 | $8.43 | 244544 |
| 2023-07-19 | 56.47 | $8.21 | 303700 |
| 2023-07-18 | 58.18 | $8.27 | 156700 |
| 2023-07-17 | 56.73 | $8.20 | 217300 |
| 2023-07-14 | 52.47 | $8.01 | 214300 |
| 2023-07-13 | 56.65 | $8.16 | 153705 |
| 2023-07-12 | 57.52 | $8.19 | 210863 |
| 2023-07-11 | 56.46 | $8.14 | 438500 |
| 2023-07-10 | 53.84 | $8.02 | 213714 |
| 2023-07-07 | 52.71 | $7.97 | 428057 |
| 2023-07-06 | 50.64 | $7.88 | 257134 |
| 2023-07-05 | 53.35 | $7.99 | 217237 |
| 2023-07-03 | 54.35 | $8.03 | 77200 |
| 2023-06-30 | 52.66 | $7.95 | 197702 |
| 2023-06-29 | 55.08 | $8.05 | 226600 |
| 2023-06-28 | 50.30 | $7.83 | 185829 |
| 2023-06-27 | 49.37 | $7.79 | 236522 |
| 2023-06-26 | 47.02 | $7.69 | 221907 |
| 2023-06-23 | 46.31 | $7.66 | 470800 |
| 2023-06-22 | 51.09 | $7.88 | 178800 |
| 2023-06-21 | 49.74 | $7.82 | 209900 |
| 2023-06-20 | 52.01 | $7.92 | 222600 |
| 2023-06-16 | 52.23 | $7.93 | 478607 |
| 2023-06-15 | 53.79 | $8.00 | 220529 |
| 2023-06-14 | 51.23 | $7.87 | 273300 |
| 2023-06-13 | 53.61 | $7.98 | 204600 |
| 2023-06-12 | 53.83 | $7.99 | 236814 |
| 2023-06-09 | 53.65 | $7.98 | 148538 |
| 2023-06-08 | 54.86 | $8.04 | 173682 |
| 2023-06-07 | 54.21 | $8.00 | 320439 |
| 2023-06-06 | 53.41 | $7.95 | 276141 |
| 2023-06-05 | 46.30 | $7.55 | 205618 |
| 2023-06-02 | 45.51 | $7.51 | 367301 |
| 2023-06-01 | 37.16 | $7.13 | 255400 |
| 2023-05-31 | 38.95 | $7.25 | 517400 |
| 2023-05-30 | 39.56 | $7.29 | 243918 |
| 2023-05-26 | 42.53 | $7.48 | 257800 |
| 2023-05-25 | 41.87 | $7.45 | 203629 |
| 2023-05-24 | 42.18 | $7.47 | 253300 |
| 2023-05-23 | 42.77 | $7.51 | 295300 |
| 2023-05-22 | 44.55 | $7.63 | 299200 |
| 2023-05-19 | 44.36 | $7.62 | 520277 |
| 2023-05-18 | 40.84 | $7.43 | 219600 |
| 2023-05-17 | 37.05 | $7.24 | 307129 |
| 2023-05-16 | 38.79 | $7.38 | 357840 |
| 2023-05-15 | 31.35 | $7.04 | 221000 |
| 2023-05-12 | 26.08 | $6.83 | 239200 |
| 2023-05-11 | 24.78 | $6.78 | 259319 |
| 2023-05-10 | 26.75 | $7.00 | 518500 |
| 2023-05-09 | 30.66 | $7.37 | 516859 |
| 2023-05-08 | 41.77 | $8.08 | 212600 |
| 2023-05-05 | 43.24 | $8.15 | 187000 |
| 2023-05-04 | 40.99 | $8.07 | 167600 |
| 2023-05-03 | 41.18 | $8.08 | 144000 |
| 2023-05-02 | 43.12 | $8.18 | 137710 |
| 2023-05-01 | 47.60 | $8.39 | 127435 |
| 2023-04-28 | 46.85 | $8.36 | 133723 |
| 2023-04-27 | 46.36 | $8.34 | 131018 |
| 2023-04-26 | 43.42 | $8.22 | 173000 |
| 2023-04-25 | 45.19 | $8.31 | 120322 |
| 2023-04-24 | 49.67 | $8.52 | 82228 |
| 2023-04-21 | 48.51 | $8.47 | 160800 |
| 2023-04-20 | 51.19 | $8.59 | 82932 |
| 2023-04-19 | 51.41 | $8.60 | 112300 |
| 2023-04-18 | 57.39 | $8.85 | 220445 |
| 2023-04-17 | 55.21 | $8.74 | 126306 |
| 2023-04-14 | 55.95 | $8.77 | 151300 |
| 2023-04-13 | 60.31 | $8.94 | 124300 |
| 2023-04-12 | 56.94 | $8.76 | 158430 |
| 2023-04-11 | 57.98 | $8.80 | 176300 |
| 2023-04-10 | 55.05 | $8.65 | 165055 |
| 2023-04-06 | 52.32 | $8.52 | 109400 |
| 2023-04-05 | 50.11 | $8.42 | 120200 |
| 2023-04-04 | 50.55 | $8.44 | 162600 |
| 2023-04-03 | 55.74 | $8.66 | 219561 |
| 2023-03-31 | 52.14 | $8.49 | 254100 |
| 2023-03-30 | 48.12 | $8.32 | 113606 |
| 2023-03-29 | 50.74 | $8.43 | 240545 |
| 2023-03-28 | 45.91 | $8.24 | 163400 |
| 2023-03-27 | 46.13 | $8.25 | 174300 |
| 2023-03-24 | 47.01 | $8.29 | 166946 |
| 2023-03-23 | 47.23 | $8.30 | 206649 |
| 2023-03-22 | 47.64 | $8.32 | 178105 |
| 2023-03-21 | 51.25 | $8.49 | 165500 |
| 2023-03-20 | 49.32 | $8.40 | 175000 |
| 2023-03-17 | 53.09 | $8.57 | 751821 |
| 2023-03-16 | 54.97 | $8.65 | 205600 |
| 2023-03-15 | 51.50 | $8.48 | 227008 |
| 2023-03-14 | 51.29 | $8.47 | 256500 |
| 2023-03-13 | 51.09 | $8.46 | 197100 |
| 2023-03-10 | 54.51 | $8.62 | 237400 |
| 2023-03-09 | 59.98 | $8.85 | 308700 |
| 2023-03-08 | 57.33 | $8.70 | 183028 |
| 2023-03-07 | 55.65 | $8.61 | 176525 |
| 2023-03-06 | 56.35 | $8.64 | 394500 |
| 2023-03-03 | 62.32 | $8.88 | 249707 |
| 2023-03-02 | 56.90 | $8.58 | 314300 |
| 2023-03-01 | 49.80 | $8.27 | 227242 |
| 2023-02-28 | 42.56 | $8.02 | 293000 |
| 2023-02-27 | 43.03 | $8.04 | 153900 |
| 2023-02-24 | 43.26 | $8.05 | 174641 |
| 2023-02-23 | 45.07 | $8.13 | 163600 |
| 2023-02-22 | 43.96 | $8.09 | 220905 |
| 2023-02-21 | 40.21 | $7.96 | 225100 |
| 2023-02-17 | 47.12 | $8.26 | 210613 |
| 2023-02-16 | 42.07 | $8.10 | 163700 |
| 2023-02-15 | 43.81 | $8.17 | 139112 |
| 2023-02-14 | 40.12 | $8.06 | 214400 |
| 2023-02-13 | 39.43 | $8.04 | 204300 |
| 2023-02-10 | 35.56 | $7.93 | 190200 |
| 2023-02-09 | 35.56 | $7.93 | 199715 |
| 2023-02-08 | 36.92 | $8.00 | 152010 |
| 2023-02-07 | 38.72 | $8.09 | 185241 |
| 2023-02-06 | 38.92 | $8.10 | 198800 |
| 2023-02-03 | 40.72 | $8.19 | 138338 |
| 2023-02-02 | 43.48 | $8.32 | 229345 |
| 2023-02-01 | 42.91 | $8.30 | 276028 |
| 2023-01-31 | 44.83 | $8.39 | 259000 |
| 2023-01-30 | 40.33 | $8.23 | 176902 |
| 2023-01-27 | 40.52 | $8.24 | 163230 |
| 2023-01-26 | 40.25 | $8.23 | 132428 |
| 2023-01-25 | 40.25 | $8.23 | 125543 |
| 2023-01-24 | 41.83 | $8.32 | 123534 |
| 2023-01-23 | 42.35 | $8.35 | 148331 |
| 2023-01-20 | 40.94 | $8.29 | 162045 |
| 2023-01-19 | 41.26 | $8.31 | 140215 |
| 2023-01-18 | 42.69 | $8.40 | 176916 |
| 2023-01-17 | 42.84 | $8.41 | 135448 |
| 2023-01-13 | 44.23 | $8.50 | 180900 |
| 2023-01-12 | 44.53 | $8.52 | 219426 |
| 2023-01-11 | 37.61 | $8.18 | 225931 |
| 2023-01-10 | 36.95 | $8.15 | 349800 |
| 2023-01-09 | 40.92 | $8.44 | 276716 |
| 2023-01-06 | 45.94 | $8.75 | 562920 |
| 2023-01-05 | 38.81 | $8.44 | 175900 |
| 2023-01-04 | 40.45 | $8.54 | 189600 |
| 2023-01-03 | 42.49 | $8.66 | 284900 |
| 2022-12-30 | 42.49 | $8.66 | 229721 |
| 2022-12-29 | 39.74 | $8.54 | 339407 |
| 2022-12-28 | 39.28 | $8.52 | 190900 |
| 2022-12-27 | 40.61 | $8.61 | 169200 |
| 2022-12-23 | 40.75 | $8.62 | 89522 |
| 2022-12-22 | 40.75 | $8.62 | 239513 |
| 2022-12-21 | 44.63 | $8.89 | 202918 |
| 2022-12-20 | 41.29 | $8.72 | 178635 |
| 2022-12-19 | 41.29 | $8.72 | 214700 |
| 2022-12-16 | 42.51 | $8.81 | 603000 |
| 2022-12-15 | 44.17 | $8.93 | 256000 |
| 2022-12-14 | 45.58 | $9.03 | 235300 |
| 2022-12-13 | 47.60 | $9.17 | 875744 |
| 2022-12-12 | 48.03 | $9.20 | 216223 |
| 2022-12-09 | 48.73 | $9.25 | 209112 |
| 2022-12-08 | 48.01 | $9.20 | 333134 |
| 2022-12-07 | 51.90 | $9.48 | 297200 |
| 2022-12-06 | 46.62 | $9.12 | 195400 |
| 2022-12-05 | 46.46 | $9.11 | 302600 |
| 2022-12-02 | 46.59 | $9.12 | 153800 |
| 2022-12-01 | 47.34 | $9.18 | 264500 |
| 2022-11-30 | 50.55 | $9.43 | 362500 |
| 2022-11-29 | 48.42 | $9.27 | 355647 |
| 2022-11-28 | 48.80 | $9.30 | 309000 |
| 2022-11-25 | 47.52 | $9.20 | 71200 |
| 2022-11-23 | 46.50 | $9.12 | 210200 |
| 2022-11-22 | 46.37 | $9.11 | 220100 |
| 2022-11-21 | 44.04 | $8.92 | 293010 |
| 2022-11-18 | 45.32 | $9.05 | 311749 |
| 2022-11-17 | 42.38 | $8.81 | 321900 |
| 2022-11-16 | 43.78 | $8.96 | 260100 |
| 2022-11-15 | 46.09 | $9.20 | 327217 |
| 2022-11-14 | 45.41 | $9.14 | 382000 |
| 2022-11-11 | 46.82 | $9.29 | 669500 |
| 2022-11-10 | 48.54 | $9.47 | 896700 |
| 2022-11-09 | 47.62 | $9.38 | 661817 |
| 2022-11-08 | 47.33 | $9.35 | 2.4M |
| 2022-11-07 | 56.30 | $10.24 | 1.5M |
| 2022-11-04 | 50.60 | $9.67 | 368021 |
| 2022-11-03 | 47.28 | $9.38 | 969700 |
| 2022-11-02 | 56.94 | $10.15 | 1.2M |
| 2022-11-01 | 59.65 | $10.33 | 1.2M |
| 2022-10-31 | 58.82 | $10.25 | 1.6M |
| 2022-10-28 | 53.25 | $9.76 | 1.7M |
| 2022-10-27 | 46.99 | $9.31 | 423700 |
| 2022-10-26 | 45.13 | $9.19 | 215500 |
| 2022-10-25 | 49.23 | $9.49 | 326233 |
| 2022-10-24 | 55.11 | $9.86 | 851710 |
| 2022-10-21 | 45.81 | $9.30 | 629300 |
| 2022-10-20 | 41.94 | $9.11 | 303400 |
| 2022-10-19 | 44.15 | $9.25 | 325532 |
| 2022-10-18 | 44.95 | $9.30 | 355600 |
| 2022-10-17 | 50.74 | $9.63 | 209800 |
| 2022-10-14 | 47.01 | $9.44 | 154418 |
| 2022-10-13 | 51.07 | $9.65 | 383200 |
| 2022-10-12 | 44.08 | $9.33 | 198721 |
| 2022-10-11 | 44.65 | $9.36 | 126703 |
| 2022-10-10 | 45.01 | $9.38 | 136706 |
| 2022-10-07 | 45.19 | $9.39 | 203224 |
| 2022-10-06 | 47.87 | $9.54 | 172700 |
| 2022-10-05 | 48.05 | $9.55 | 312731 |
| 2022-10-04 | 52.36 | $9.78 | 287200 |
| 2022-10-03 | 44.55 | $9.40 | 255103 |
| 2022-09-30 | 44.32 | $9.39 | 339204 |
| 2022-09-29 | 41.10 | $9.25 | 389400 |
| 2022-09-28 | 43.13 | $9.37 | 294500 |
| 2022-09-27 | 38.56 | $9.18 | 206800 |
| 2022-09-26 | 41.21 | $9.34 | 428202 |
| 2022-09-23 | 44.68 | $9.53 | 372500 |
| 2022-09-22 | 47.47 | $9.67 | 256511 |
| 2022-09-21 | 52.12 | $9.88 | 255240 |
| 2022-09-20 | 55.04 | $10.00 | 265705 |
| 2022-09-19 | 60.41 | $10.20 | 411340 |
| 2022-09-16 | 59.66 | $10.16 | 1.3M |
| 2022-09-15 | 61.03 | $10.21 | 219500 |
| 2022-09-14 | 61.03 | $10.21 | 308100 |
| 2022-09-13 | 60.87 | $10.20 | 495000 |
| 2022-09-12 | 65.53 | $10.38 | 513000 |
| 2022-09-09 | 65.39 | $10.37 | 295603 |
| 2022-09-08 | 62.02 | $10.14 | 263029 |
| 2022-09-07 | 61.87 | $10.13 | 345000 |
| 2022-09-06 | 53.50 | $9.66 | 341211 |
| 2022-09-02 | 53.08 | $9.64 | 298626 |
| 2022-09-01 | 52.68 | $9.62 | 214000 |
| 2022-08-31 | 50.88 | $9.53 | 277907 |
| 2022-08-30 | 54.61 | $9.70 | 249510 |
| 2022-08-29 | 64.06 | $10.06 | 144831 |
| 2022-08-26 | 63.22 | $10.01 | 185500 |
| 2022-08-25 | 66.16 | $10.11 | 235132 |
| 2022-08-24 | 64.76 | $10.02 | 257836 |
| 2022-08-23 | 64.76 | $10.02 | 281102 |
| 2022-08-22 | 67.85 | $10.13 | 274307 |
| 2022-08-19 | 67.59 | $10.11 | 279200 |
| 2022-08-18 | 68.13 | $10.13 | 229100 |
| 2022-08-17 | 66.87 | $10.03 | 156343 |
| 2022-08-16 | 70.57 | $10.17 | 354800 |
| 2022-08-15 | 69.66 | $10.09 | 275900 |
| 2022-08-12 | 69.66 | $10.09 | 408000 |
| 2022-08-11 | 64.59 | $9.68 | 534000 |
| 2022-08-10 | 62.41 | $9.53 | 546642 |
| 2022-08-09 | 61.04 | $9.44 | 408515 |
| 2022-08-08 | 59.97 | $9.37 | 280370 |
| 2022-08-05 | 58.25 | $9.26 | 353441 |
| 2022-08-04 | 53.59 | $8.99 | 160200 |
| 2022-08-03 | 56.01 | $9.10 | 235437 |
| 2022-08-02 | 55.14 | $9.05 | 143947 |
| 2022-08-01 | 58.91 | $9.22 | 333500 |
| 2022-07-29 | 57.45 | $9.13 | 185708 |
| 2022-07-28 | 58.78 | $9.19 | 216300 |
| 2022-07-27 | 57.37 | $9.10 | 248100 |
| 2022-07-26 | 54.77 | $8.94 | 244600 |
| 2022-07-25 | 55.37 | $8.97 | 147623 |
| 2022-07-22 | 51.85 | $8.76 | 197105 |
| 2022-07-21 | 56.05 | $8.97 | 214900 |
| 2022-07-20 | 57.96 | $9.06 | 174251 |
| 2022-07-19 | 60.35 | $9.17 | 169544 |
| 2022-07-18 | 57.15 | $8.96 | 179529 |
| 2022-07-15 | 60.00 | $9.09 | 254700 |
| 2022-07-14 | 56.68 | $8.88 | 201932 |
| 2022-07-13 | 54.64 | $8.76 | 163403 |
| 2022-07-12 | 52.88 | $8.66 | 198535 |
| 2022-07-11 | 52.53 | $8.64 | 172500 |
| 2022-07-08 | 53.47 | $8.69 | 147000 |
| 2022-07-07 | 54.97 | $8.77 | 176900 |
| 2022-07-06 | 48.84 | $8.41 | 213437 |
| 2022-07-05 | 51.23 | $8.54 | 284443 |
| 2022-07-01 | 45.14 | $8.23 | 165605 |
| 2022-06-30 | 43.63 | $8.16 | 185024 |
| 2022-06-29 | 44.63 | $8.22 | 188718 |
| 2022-06-28 | 45.79 | $8.29 | 199100 |
| 2022-06-27 | 49.85 | $8.52 | 138200 |
| 2022-06-24 | 49.29 | $8.49 | 690500 |
| 2022-06-23 | 46.67 | $8.35 | 197622 |
| 2022-06-22 | 45.71 | $8.30 | 182731 |
| 2022-06-21 | 46.34 | $8.34 | 240900 |
| 2022-06-17 | 39.85 | $8.01 | 549631 |
| 2022-06-16 | 40.13 | $8.03 | 284500 |
| 2022-06-15 | 42.09 | $8.17 | 283431 |
| 2022-06-14 | 42.09 | $8.17 | 242700 |
| 2022-06-13 | 42.90 | $8.23 | 340231 |
| 2022-06-10 | 44.82 | $8.37 | 312213 |
| 2022-06-09 | 45.94 | $8.45 | 472500 |
| 2022-06-08 | 48.22 | $8.61 | 281200 |
| 2022-06-07 | 52.22 | $8.87 | 430216 |
| 2022-06-06 | 52.70 | $8.90 | 368822 |
| 2022-06-03 | 53.00 | $8.92 | 249800 |
| 2022-06-02 | 55.31 | $9.07 | 368700 |
| 2022-06-01 | 51.86 | $8.81 | 322113 |
| 2022-05-31 | 55.29 | $9.03 | 597000 |
| 2022-05-27 | 54.90 | $9.00 | 309500 |
| 2022-05-26 | 53.77 | $8.91 | 349800 |
| 2022-05-25 | 51.71 | $8.75 | 402916 |
| 2022-05-24 | 48.58 | $8.52 | 315235 |
| 2022-05-23 | 47.75 | $8.46 | 299043 |
| 2022-05-20 | 46.65 | $8.38 | 381200 |
| 2022-05-19 | 43.98 | $8.19 | 415801 |
| 2022-05-18 | 43.84 | $8.18 | 537400 |
| 2022-05-17 | 48.83 | $8.61 | 264359 |
| 2022-05-16 | 44.36 | $8.29 | 333930 |
| 2022-05-13 | 43.32 | $8.22 | 329608 |
| 2022-05-12 | 38.37 | $7.90 | 436217 |
| 2022-05-11 | 33.35 | $7.61 | 617800 |
| 2022-05-10 | 33.35 | $7.61 | 554800 |
| 2022-05-09 | 34.48 | $7.74 | 501791 |
| 2022-05-06 | 36.48 | $7.96 | 554512 |
| 2022-05-05 | 36.16 | $7.94 | 703700 |
| 2022-05-04 | 37.79 | $8.12 | 1.2M |
| 2022-05-03 | 57.81 | $9.58 | 271500 |
| 2022-05-02 | 57.67 | $9.57 | 332715 |
| 2022-04-29 | 53.03 | $9.27 | 436400 |
| 2022-04-28 | 53.97 | $9.32 | 275600 |
| 2022-04-27 | 51.70 | $9.18 | 252207 |
| 2022-04-26 | 51.22 | $9.15 | 258800 |
| 2022-04-25 | 58.32 | $9.53 | 259400 |
| 2022-04-22 | 57.28 | $9.46 | 258900 |
| 2022-04-21 | 60.76 | $9.63 | 382323 |
| 2022-04-20 | 59.81 | $9.56 | 394042 |
| 2022-04-19 | 59.67 | $9.55 | 331407 |
| 2022-04-18 | 58.36 | $9.45 | 204332 |
| 2022-04-14 | 58.54 | $9.46 | 367435 |
| 2022-04-13 | 58.17 | $9.43 | 369538 |
| 2022-04-12 | 53.87 | $9.10 | 323100 |
| 2022-04-11 | 55.01 | $9.17 | 394139 |
| 2022-04-08 | 54.62 | $9.14 | 295341 |
| 2022-04-07 | 54.11 | $9.10 | 316400 |
| 2022-04-06 | 53.37 | $9.04 | 397400 |
| 2022-04-05 | 52.65 | $8.98 | 394819 |
| 2022-04-04 | 57.31 | $9.31 | 365233 |
| 2022-04-01 | 57.75 | $9.34 | 446500 |
| 2022-03-31 | 55.12 | $9.10 | 594736 |
| 2022-03-30 | 54.79 | $9.07 | 396474 |
| 2022-03-29 | 63.80 | $9.67 | 621842 |
| 2022-03-28 | 59.82 | $9.29 | 369637 |
| 2022-03-25 | 58.22 | $9.15 | 330700 |
| 2022-03-24 | 57.05 | $9.05 | 470300 |
| 2022-03-23 | 56.36 | $8.99 | 297544 |
| 2022-03-22 | 59.39 | $9.19 | 360718 |
| 2022-03-21 | 58.76 | $9.13 | 705800 |
| 2022-03-18 | 61.02 | $9.28 | 5.3M |
| 2022-03-17 | 60.44 | $9.22 | 851636 |
| 2022-03-16 | 56.34 | $8.82 | 1.2M |
| 2022-03-15 | 49.79 | $8.29 | 487200 |
| 2022-03-14 | 48.96 | $8.23 | 458300 |
| 2022-03-11 | 49.74 | $8.29 | 434600 |
| 2022-03-10 | 49.74 | $8.29 | 373900 |
| 2022-03-09 | 51.33 | $8.42 | 467027 |
| 2022-03-08 | 48.44 | $8.18 | 570243 |
| 2022-03-07 | 45.63 | $7.96 | 808318 |
| 2022-03-04 | 48.85 | $8.24 | 596800 |
| 2022-03-03 | 50.67 | $8.39 | 407900 |
| 2022-03-02 | 51.89 | $8.49 | 575030 |
| 2022-03-01 | 46.62 | $8.06 | 711400 |
| 2022-02-28 | 50.14 | $8.35 | 707200 |
| 2022-02-25 | 51.03 | $8.42 | 477800 |
| 2022-02-24 | 47.65 | $8.15 | 644033 |
| 2022-02-23 | 48.47 | $8.22 | 1.1M |
| 2022-02-22 | 39.37 | $7.58 | 1.1M |
| 2022-02-18 | 47.46 | $8.23 | 253955 |
| 2022-02-17 | 46.82 | $8.19 | 196931 |
| 2022-02-16 | 50.78 | $8.46 | 186904 |
| 2022-02-15 | 51.70 | $8.52 | 280125 |
| 2022-02-14 | 46.29 | $8.17 | 166158 |
| 2022-02-11 | 44.78 | $8.08 | 216800 |
| 2022-02-10 | 43.26 | $7.99 | 314600 |
| 2022-02-09 | 45.37 | $8.15 | 331306 |
| 2022-02-08 | 45.50 | $8.16 | 196510 |
| 2022-02-07 | 44.27 | $8.08 | 175200 |
| 2022-02-04 | 45.61 | $8.19 | 395900 |
| 2022-02-03 | 45.97 | $8.22 | 324711 |
| 2022-02-02 | 47.89 | $8.38 | 339348 |
| 2022-02-01 | 50.13 | $8.56 | 421200 |
| 2022-01-31 | 45.57 | $8.22 | 543419 |
| 2022-01-28 | 39.02 | $7.80 | 465100 |
| 2022-01-27 | 37.84 | $7.73 | 387900 |
| 2022-01-26 | 35.64 | $7.60 | 395421 |
| 2022-01-25 | 39.87 | $8.01 | 683700 |
| 2022-01-24 | 44.26 | $8.37 | 754800 |
| 2022-01-21 | 37.95 | $8.02 | 410100 |
| 2022-01-20 | 39.40 | $8.14 | 457900 |
| 2022-01-19 | 42.49 | $8.38 | 323341 |
| 2022-01-18 | 42.31 | $8.37 | 422800 |
| 2022-01-14 | 46.73 | $8.69 | 446500 |
| 2022-01-13 | 48.23 | $8.79 | 523730 |
| 2022-01-12 | 48.37 | $8.80 | 524027 |
| 2022-01-11 | 42.55 | $8.45 | 407332 |
| 2022-01-10 | 35.21 | $8.08 | 549735 |
| 2022-01-07 | 36.28 | $8.17 | 240034 |
| 2022-01-06 | 40.58 | $8.50 | 346500 |
| 2022-01-05 | 39.76 | $8.46 | 421500 |
| 2022-01-04 | 41.68 | $8.60 | 244900 |
| 2022-01-03 | 42.09 | $8.63 | 318733 |
| 2021-12-31 | 44.03 | $8.77 | 289900 |
| 2021-12-30 | 44.16 | $8.78 | 265200 |
| 2021-12-29 | 41.92 | $8.65 | 484700 |
| 2021-12-28 | 41.92 | $8.65 | 327431 |
| 2021-12-27 | 40.08 | $8.54 | 282600 |
| 2021-12-23 | 39.75 | $8.52 | 263033 |
| 2021-12-22 | 39.43 | $8.50 | 325224 |
| 2021-12-21 | 38.51 | $8.44 | 372700 |
| 2021-12-20 | 34.06 | $8.16 | 703200 |
| 2021-12-17 | 35.45 | $8.32 | 1.2M |
| 2021-12-16 | 31.11 | $8.06 | 1.0M |
| 2021-12-15 | 33.95 | $8.40 | 657107 |
| 2021-12-14 | 34.48 | $8.46 | 467339 |
| 2021-12-13 | 37.12 | $8.75 | 581027 |
| 2021-12-10 | 42.34 | $9.24 | 281103 |
| 2021-12-09 | 45.98 | $9.53 | 270833 |
| 2021-12-08 | 49.91 | $9.81 | 157400 |
| 2021-12-07 | 47.31 | $9.64 | 208200 |
| 2021-12-06 | 41.93 | $9.32 | 386400 |
| 2021-12-03 | 40.48 | $9.24 | 303200 |
| 2021-12-02 | 40.84 | $9.27 | 328000 |
| 2021-12-01 | 38.40 | $9.13 | 481300 |
| 2021-11-30 | 41.93 | $9.43 | 620312 |
| 2021-11-29 | 46.08 | $9.74 | 403430 |
| 2021-11-26 | 46.79 | $9.79 | 349501 |
| 2021-11-24 | 54.25 | $10.26 | 282633 |
| 2021-11-23 | 53.65 | $10.22 | 383740 |
| 2021-11-22 | 52.01 | $10.11 | 376427 |
| 2021-11-19 | 46.64 | $9.78 | 450900 |
| 2021-11-18 | 50.91 | $10.04 | 364226 |
| 2021-11-17 | 50.74 | $10.03 | 274500 |
| 2021-11-16 | 55.71 | $10.31 | 431225 |
| 2021-11-15 | 54.97 | $10.26 | 762000 |
| 2021-11-12 | 60.61 | $10.55 | 346100 |
| 2021-11-11 | 58.22 | $10.38 | 352139 |
| 2021-11-10 | 55.18 | $10.18 | 552400 |
| 2021-11-09 | 59.72 | $10.40 | 325016 |
| 2021-11-08 | 60.36 | $10.43 | 234732 |
| 2021-11-05 | 57.62 | $10.24 | 360114 |
| 2021-11-04 | 51.77 | $9.89 | 248907 |
| 2021-11-03 | 53.79 | $9.99 | 409532 |
| 2021-11-02 | 53.09 | $9.95 | 204400 |
| 2021-11-01 | 52.75 | $9.93 | 410100 |
| 2021-10-29 | 46.56 | $9.59 | 310942 |
| 2021-10-28 | 46.73 | $9.60 | 204807 |
| 2021-10-27 | 45.78 | $9.55 | 229400 |
| 2021-10-26 | 47.89 | $9.68 | 300100 |
| 2021-10-25 | 51.15 | $9.87 | 421904 |
| 2021-10-22 | 50.13 | $9.81 | 228327 |
| 2021-10-21 | 48.43 | $9.71 | 216325 |
| 2021-10-20 | 48.90 | $9.74 | 117500 |
| 2021-10-19 | 47.76 | $9.67 | 169600 |
| 2021-10-18 | 49.10 | $9.76 | 187933 |
| 2021-10-15 | 49.98 | $9.82 | 356000 |
| 2021-10-14 | 48.67 | $9.73 | 279339 |
| 2021-10-13 | 47.20 | $9.63 | 233700 |
| 2021-10-12 | 51.24 | $9.92 | 248000 |
| 2021-10-11 | 54.77 | $10.15 | 241300 |
| 2021-10-08 | 54.25 | $10.11 | 157449 |
| 2021-10-07 | 55.62 | $10.20 | 283500 |
| 2021-10-06 | 55.02 | $10.15 | 335734 |
| 2021-10-05 | 57.38 | $10.31 | 426204 |
| 2021-10-04 | 54.49 | $10.06 | 337722 |
| 2021-10-01 | 59.06 | $10.36 | 546322 |
| 2021-09-30 | 56.02 | $10.10 | 356402 |
| 2021-09-29 | 59.23 | $10.30 | 299700 |
| 2021-09-28 | 56.38 | $10.06 | 425200 |
| 2021-09-27 | 60.76 | $10.32 | 401100 |
| 2021-09-24 | 53.19 | $9.75 | 206500 |
| 2021-09-23 | 52.58 | $9.71 | 342700 |
| 2021-09-22 | 51.99 | $9.67 | 644800 |
| 2021-09-21 | 50.52 | $9.57 | 343700 |
| 2021-09-20 | 52.03 | $9.67 | 769900 |
| 2021-09-17 | 57.98 | $10.03 | 12.6M |
| 2021-09-16 | 60.35 | $10.16 | 716116 |
| 2021-09-15 | 59.87 | $10.12 | 908000 |
| 2021-09-14 | 59.87 | $10.12 | 816800 |
| 2021-09-13 | 60.36 | $10.15 | 901200 |
| 2021-09-10 | 58.75 | $10.00 | 1.3M |
| 2021-09-09 | 57.09 | $9.85 | 2.0M |
| 2021-09-08 | 64.30 | $10.29 | 695500 |
| 2021-09-07 | 70.24 | $10.60 | 1.0M |
| 2021-09-03 | 73.36 | $10.75 | 1.0M |
| 2021-09-02 | 72.98 | $10.70 | 833600 |
| 2021-09-01 | 70.68 | $10.41 | 887126 |
| 2021-08-31 | 70.09 | $10.34 | 1.2M |
| 2021-08-30 | 68.65 | $10.17 | 976200 |
| 2021-08-27 | 64.76 | $9.76 | 550536 |
| 2021-08-26 | 60.82 | $9.41 | 450007 |
| 2021-08-25 | 61.94 | $9.47 | 477510 |
| 2021-08-24 | 59.19 | $9.24 | 794601 |
| 2021-08-23 | 57.13 | $9.08 | 743686 |
| 2021-08-20 | 42.54 | $8.23 | 175900 |
| 2021-08-19 | 40.96 | $8.16 | 134431 |
| 2021-08-18 | 42.71 | $8.27 | 239736 |
| 2021-08-17 | 42.50 | $8.26 | 353000 |
| 2021-08-16 | 43.10 | $8.30 | 170538 |
| 2021-08-13 | 43.10 | $8.30 | 173000 |
| 2021-08-12 | 44.24 | $8.38 | 290100 |
| 2021-08-11 | 36.71 | $8.00 | 182000 |
| 2021-08-10 | 35.84 | $7.96 | 254600 |
| 2021-08-09 | 27.60 | $7.61 | 258400 |
| 2021-08-06 | 27.35 | $7.60 | 184235 |
| 2021-08-05 | 26.37 | $7.56 | 332400 |
| 2021-08-04 | 27.89 | $7.73 | 178800 |
| 2021-08-03 | 30.65 | $8.01 | 160200 |
| 2021-08-02 | 31.82 | $8.12 | 145315 |
| 2021-07-30 | 33.84 | $8.30 | 164800 |
| 2021-07-29 | 34.65 | $8.37 | 118600 |
| 2021-07-28 | 32.22 | $8.26 | 123933 |
| 2021-07-27 | 30.89 | $8.20 | 160600 |
| 2021-07-26 | 31.58 | $8.27 | 138800 |
| 2021-07-23 | 31.37 | $8.26 | 131242 |
| 2021-07-22 | 29.76 | $8.18 | 197500 |
| 2021-07-21 | 31.99 | $8.43 | 169900 |
| 2021-07-20 | 30.61 | $8.36 | 207848 |
| 2021-07-19 | 25.68 | $8.12 | 207300 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-64.52
2026-07-15
Close Price
$7.70
Vol: 558700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-15 | -64.52 | $7.70 | 558700 |
| 2026-07-14 | -77.95 | $7.65 | 845200 |
| 2026-07-13 | -47.48 | $8.10 | 541400 |
| 2026-07-10 | -49.64 | $8.07 | 359700 |
| 2026-07-09 | -56.83 | $7.97 | 721200 |
| 2026-07-08 | -48.20 | $8.09 | 605145 |
| 2026-07-07 | -65.47 | $7.85 | 586943 |
| 2026-07-06 | -58.27 | $7.95 | 567105 |
| 2026-07-02 | -51.80 | $8.04 | 644027 |
| 2026-07-01 | -42.25 | $8.16 | 744898 |
| 2026-06-30 | -50.69 | $8.03 | 932700 |
| 2026-06-29 | -54.86 | $7.97 | 1.0M |
| 2026-06-26 | -72.92 | $7.71 | 3.3M |
| 2026-06-25 | -92.36 | $7.43 | 576557 |
| 2026-06-24 | -73.61 | $7.70 | 895806 |
| 2026-06-23 | -72.92 | $7.71 | 759847 |
| 2026-06-22 | -90.28 | $7.46 | 815000 |
| 2026-06-18 | -78.40 | $7.49 | 2.8M |
| 2026-06-17 | -62.65 | $7.72 | 700500 |
| 2026-06-16 | -41.15 | $7.97 | 858771 |
| 2026-06-15 | -28.87 | $8.20 | 1.0M |
| 2026-06-12 | -6.70 | $8.63 | 664200 |
| 2026-06-11 | -2.15 | $8.64 | 1.4M |
| 2026-06-10 | -8.78 | $8.07 | 1.2M |
| 2026-06-09 | -23.36 | $7.63 | 575571 |
| 2026-06-08 | -24.82 | $7.61 | 470845 |
| 2026-06-05 | -33.58 | $7.49 | 518634 |
| 2026-06-04 | -12.18 | $7.76 | 443385 |
| 2026-06-03 | -28.85 | $7.50 | 647048 |
| 2026-06-02 | -34.62 | $7.41 | 814900 |
| 2026-06-01 | -10.90 | $7.78 | 778300 |
| 2026-05-29 | -12.18 | $7.76 | 790683 |
| 2026-05-28 | -7.10 | $7.83 | 1.2M |
| 2026-05-27 | -1.92 | $7.74 | 1.1M |
| 2026-05-26 | -15.69 | $7.50 | 985101 |
| 2026-05-22 | 0.00 | $7.63 | 1.2M |
| 2026-05-21 | 0.00 | $7.51 | 1.0M |
| 2026-05-20 | -6.19 | $7.27 | 646000 |
| 2026-05-19 | -16.81 | $7.15 | 693749 |
| 2026-05-18 | -26.55 | $7.04 | 629530 |
| 2026-05-15 | -30.97 | $6.99 | 775900 |
| 2026-05-14 | -18.58 | $7.13 | 1.0M |
| 2026-05-13 | -13.59 | $6.94 | 902058 |
| 2026-05-12 | -19.74 | $6.78 | 701534 |
| 2026-05-11 | -19.08 | $6.79 | 947400 |
| 2026-05-08 | -12.21 | $6.87 | 1.5M |
| 2026-05-07 | -21.51 | $6.71 | 1.3M |
| 2026-05-06 | -32.56 | $6.52 | 777917 |
| 2026-05-05 | -29.65 | $6.57 | 950402 |
| 2026-05-04 | -26.74 | $6.62 | 1.1M |
| 2026-05-01 | -19.19 | $6.75 | 722440 |
| 2026-04-30 | -27.91 | $6.60 | 675320 |
| 2026-04-29 | -45.93 | $6.29 | 717800 |
| 2026-04-28 | -29.65 | $6.57 | 674425 |
| 2026-04-27 | -34.30 | $6.49 | 1.4M |
| 2026-04-24 | -20.93 | $6.72 | 704212 |
| 2026-04-23 | -31.40 | $6.54 | 607200 |
| 2026-04-22 | -33.72 | $6.50 | 599830 |
| 2026-04-21 | -28.81 | $6.57 | 817843 |
| 2026-04-20 | -5.10 | $6.98 | 1.7M |
| 2026-04-17 | -0.57 | $6.73 | 845321 |
| 2026-04-16 | -3.62 | $6.30 | 937900 |
| 2026-04-15 | -0.83 | $6.11 | 935500 |
| 2026-04-14 | -21.43 | $5.68 | 1.9M |
| 2026-04-13 | -32.65 | $5.57 | 1.7M |
| 2026-04-10 | -45.92 | $5.44 | 486100 |
| 2026-04-09 | -31.63 | $5.58 | 653427 |
| 2026-04-08 | -40.82 | $5.49 | 899209 |
| 2026-04-07 | -29.59 | $5.60 | 1.5M |
| 2026-04-06 | -39.13 | $5.61 | 681636 |
| 2026-04-02 | -47.14 | $5.65 | 501600 |
| 2026-04-01 | -44.90 | $5.72 | 1.3M |
| 2026-03-31 | -58.06 | $5.56 | 1.2M |
| 2026-03-30 | -63.23 | $5.48 | 1.3M |
| 2026-03-27 | -64.52 | $5.46 | 755200 |
| 2026-03-26 | -64.29 | $5.51 | 995234 |
| 2026-03-25 | -63.69 | $5.52 | 879118 |
| 2026-03-24 | -59.52 | $5.59 | 2.1M |
| 2026-03-23 | -73.81 | $5.35 | 2.1M |
| 2026-03-20 | -94.05 | $5.01 | 2.7M |
| 2026-03-19 | -83.33 | $5.19 | 1.5M |
| 2026-03-18 | -95.24 | $4.99 | 577834 |
| 2026-03-17 | -93.87 | $5.06 | 527700 |
| 2026-03-16 | -98.10 | $5.04 | 749139 |
| 2026-03-13 | -93.66 | $5.26 | 350604 |
| 2026-03-12 | -100.00 | $5.29 | 315619 |
| 2026-03-11 | -93.69 | $5.55 | 332147 |
| 2026-03-10 | -98.91 | $5.68 | 335000 |
| 2026-03-09 | -77.55 | $5.89 | 504400 |
| 2026-03-06 | -73.63 | $6.04 | 595100 |
| 2026-03-05 | -48.35 | $6.27 | 580713 |
| 2026-03-04 | -34.07 | $6.40 | 958629 |
| 2026-03-03 | -37.76 | $6.34 | 1.2M |
| 2026-03-02 | -29.08 | $6.30 | 1.3M |
| 2026-02-27 | -17.95 | $6.43 | 751400 |
| 2026-02-26 | -31.33 | $6.19 | 804700 |
| 2026-02-25 | -47.02 | $5.92 | 248225 |
| 2026-02-24 | -38.69 | $6.06 | 346434 |
| 2026-02-23 | -40.48 | $6.03 | 687200 |
| 2026-02-20 | -38.10 | $6.07 | 457446 |
| 2026-02-19 | -30.36 | $6.20 | 415619 |
| 2026-02-18 | -30.36 | $6.20 | 472511 |
| 2026-02-17 | -32.40 | $6.13 | 610036 |
| 2026-02-13 | -21.23 | $6.33 | 247700 |
| 2026-02-12 | -31.84 | $6.14 | 555732 |
| 2026-02-11 | -22.78 | $6.30 | 601700 |
| 2026-02-10 | -16.11 | $6.42 | 393100 |
| 2026-02-09 | -13.17 | $6.44 | 387916 |
| 2026-02-06 | -3.27 | $6.64 | 440924 |
| 2026-02-05 | -5.68 | $6.57 | 504709 |
| 2026-02-04 | -1.27 | $6.66 | 819821 |
| 2026-02-03 | -0.51 | $6.26 | 895253 |
| 2026-02-02 | -3.03 | $5.60 | 609400 |
| 2026-01-30 | -1.00 | $5.31 | 321400 |
| 2026-01-29 | -6.25 | $5.22 | 286500 |
| 2026-01-28 | -14.58 | $5.14 | 316500 |
| 2026-01-27 | -5.21 | $5.23 | 262612 |
| 2026-01-26 | -9.38 | $5.19 | 559205 |
| 2026-01-23 | -15.63 | $5.13 | 299700 |
| 2026-01-22 | -11.46 | $5.17 | 766900 |
| 2026-01-21 | -1.08 | $5.24 | 684700 |
| 2026-01-20 | -33.01 | $5.01 | 427626 |
| 2026-01-16 | -32.04 | $5.02 | 644146 |
| 2026-01-15 | -23.30 | $5.11 | 787627 |
| 2026-01-14 | -31.07 | $5.03 | 510500 |
| 2026-01-13 | -38.84 | $4.95 | 269100 |
| 2026-01-12 | -44.66 | $4.89 | 370918 |
| 2026-01-09 | -63.11 | $4.70 | 260500 |
| 2026-01-08 | -68.93 | $4.64 | 318100 |
| 2026-01-07 | -88.35 | $4.44 | 380600 |
| 2026-01-06 | -89.32 | $4.43 | 278420 |
| 2026-01-05 | -97.00 | $4.38 | 339830 |
| 2026-01-02 | -91.67 | $4.47 | 267112 |
| 2025-12-31 | -84.38 | $4.54 | 2.3M |
| 2025-12-30 | -93.98 | $4.57 | 214600 |
| 2025-12-29 | -90.00 | $4.63 | 215600 |
| 2025-12-26 | -92.21 | $4.64 | 169000 |
| 2025-12-24 | -88.31 | $4.67 | 122024 |
| 2025-12-23 | -71.29 | $4.63 | 339000 |
| 2025-12-22 | -67.96 | $4.65 | 455252 |
| 2025-12-19 | -35.00 | $4.93 | 1.5M |
| 2025-12-18 | -9.71 | $5.04 | 573122 |
| 2025-12-17 | -9.35 | $5.04 | 545400 |
| 2025-12-16 | -8.41 | $5.05 | 550600 |
| 2025-12-15 | -12.15 | $5.01 | 427900 |
| 2025-12-12 | -5.61 | $5.08 | 388299 |
| 2025-12-11 | -10.28 | $5.03 | 571400 |
| 2025-12-10 | -11.22 | $5.02 | 657809 |
| 2025-12-09 | -9.57 | $4.92 | 276113 |
| 2025-12-08 | -17.02 | $4.85 | 230800 |
| 2025-12-05 | -11.32 | $4.89 | 191312 |
| 2025-12-04 | -1.08 | $4.87 | 229431 |
| 2025-12-03 | -2.15 | $4.86 | 235100 |
| 2025-12-02 | -5.81 | $4.76 | 251900 |
| 2025-12-01 | -9.30 | $4.73 | 273326 |
| 2025-11-28 | -5.81 | $4.76 | 156915 |
| 2025-11-26 | -5.81 | $4.76 | 477700 |
| 2025-11-25 | -2.74 | $4.66 | 487943 |
| 2025-11-24 | -30.00 | $4.37 | 1.9M |
| 2025-11-21 | -16.67 | $4.45 | 556140 |
| 2025-11-20 | -67.74 | $4.15 | 383543 |
| 2025-11-19 | -72.58 | $4.12 | 304219 |
| 2025-11-18 | -56.45 | $4.22 | 322930 |
| 2025-11-17 | -62.90 | $4.18 | 442745 |
| 2025-11-14 | -32.26 | $4.37 | 343200 |
| 2025-11-13 | -30.16 | $4.38 | 422100 |
| 2025-11-12 | -36.51 | $4.34 | 504302 |
| 2025-11-11 | -15.87 | $4.47 | 370844 |
| 2025-11-10 | -22.97 | $4.40 | 751043 |
| 2025-11-07 | -35.53 | $4.30 | 1.1M |
| 2025-11-06 | -71.25 | $4.00 | 789300 |
| 2025-11-05 | -2.33 | $4.55 | 425017 |
| 2025-11-04 | -17.44 | $4.42 | 249622 |
| 2025-11-03 | -8.14 | $4.50 | 326100 |
| 2025-10-31 | -18.60 | $4.41 | 321621 |
| 2025-10-30 | -36.67 | $4.28 | 415300 |
| 2025-10-29 | -30.61 | $4.39 | 424300 |
| 2025-10-28 | -29.59 | $4.40 | 407936 |
| 2025-10-27 | -29.59 | $4.40 | 402500 |
| 2025-10-24 | -21.43 | $4.48 | 240400 |
| 2025-10-23 | -18.37 | $4.51 | 289138 |
| 2025-10-22 | -48.60 | $4.26 | 367316 |
| 2025-10-21 | -59.06 | $4.23 | 236740 |
| 2025-10-20 | -61.65 | $4.22 | 323400 |
| 2025-10-17 | -76.69 | $4.02 | 311411 |
| 2025-10-16 | -79.26 | $3.99 | 341406 |
| 2025-10-15 | -79.26 | $3.99 | 386200 |
| 2025-10-14 | -79.22 | $4.03 | 404800 |
| 2025-10-13 | -88.31 | $3.89 | 433400 |
| 2025-10-10 | -89.61 | $3.87 | 777700 |
| 2025-10-09 | -92.86 | $3.82 | 1.3M |
| 2025-10-08 | -99.19 | $4.02 | 509516 |
| 2025-10-07 | -99.12 | $4.12 | 517000 |
| 2025-10-06 | -100.00 | $4.34 | 316249 |
| 2025-10-03 | -92.68 | $4.49 | 247325 |
| 2025-10-02 | -93.90 | $4.48 | 288745 |
| 2025-10-01 | -84.15 | $4.56 | 274515 |
| 2025-09-30 | -83.95 | $4.57 | 284306 |
| 2025-09-29 | -91.03 | $4.54 | 309800 |
| 2025-09-26 | -95.65 | $4.59 | 264346 |
| 2025-09-25 | -91.30 | $4.62 | 305300 |
| 2025-09-24 | -75.86 | $4.81 | 377903 |
| 2025-09-23 | -68.97 | $4.85 | 629141 |
| 2025-09-22 | -93.10 | $4.71 | 899933 |
| 2025-09-19 | -89.36 | $4.83 | 1.5M |
| 2025-09-18 | -50.00 | $5.02 | 349200 |
| 2025-09-17 | -56.52 | $4.99 | 549728 |
| 2025-09-16 | -29.09 | $5.08 | 507623 |
| 2025-09-15 | -27.27 | $5.09 | 633403 |
| 2025-09-12 | -38.18 | $5.03 | 452400 |
| 2025-09-11 | -9.09 | $5.19 | 480000 |
| 2025-09-10 | -45.45 | $4.99 | 528600 |
| 2025-09-09 | -43.64 | $5.00 | 679000 |
| 2025-09-08 | -34.55 | $5.05 | 515102 |
| 2025-09-05 | -50.91 | $4.96 | 506800 |
| 2025-09-04 | -40.91 | $4.88 | 303700 |
| 2025-09-03 | -31.67 | $4.86 | 332426 |
| 2025-09-02 | -13.97 | $5.05 | 850638 |
| 2025-08-29 | -17.65 | $5.00 | 398700 |
| 2025-08-28 | -19.12 | $4.98 | 333600 |
| 2025-08-27 | -13.97 | $5.05 | 367800 |
| 2025-08-26 | -16.18 | $5.02 | 593500 |
| 2025-08-25 | -19.85 | $4.97 | 444608 |
| 2025-08-22 | -2.24 | $5.19 | 747629 |
| 2025-08-21 | -12.98 | $5.02 | 474457 |
| 2025-08-20 | -12.98 | $5.02 | 442600 |
| 2025-08-19 | -19.08 | $4.94 | 632148 |
| 2025-08-18 | -14.50 | $5.00 | 414523 |
| 2025-08-15 | -25.95 | $4.85 | 865100 |
| 2025-08-14 | -16.03 | $4.98 | 448200 |
| 2025-08-13 | -2.29 | $5.16 | 1.0M |
| 2025-08-12 | -8.13 | $5.01 | 483945 |
| 2025-08-11 | -15.45 | $4.92 | 369100 |
| 2025-08-08 | -19.51 | $4.87 | 501700 |
| 2025-08-07 | -18.00 | $4.70 | 874815 |
| 2025-08-06 | -69.41 | $4.14 | 363700 |
| 2025-08-05 | -78.82 | $4.06 | 343902 |
| 2025-08-04 | -98.80 | $3.91 | 300288 |
| 2025-08-01 | -90.24 | $3.99 | 487247 |
| 2025-07-31 | -90.32 | $4.17 | 318914 |
| 2025-07-30 | -96.43 | $4.19 | 332600 |
| 2025-07-29 | -49.09 | $4.46 | 281600 |
| 2025-07-28 | -34.55 | $4.54 | 210520 |
| 2025-07-25 | -12.73 | $4.66 | 195900 |
| 2025-07-24 | -27.27 | $4.58 | 176210 |
| 2025-07-23 | -25.86 | $4.61 | 310152 |
| 2025-07-22 | -46.03 | $4.52 | 295300 |
| 2025-07-21 | -74.60 | $4.34 | 319500 |
| 2025-07-18 | -80.30 | $4.28 | 350300 |
| 2025-07-17 | -75.76 | $4.31 | 312500 |
| 2025-07-16 | -75.76 | $4.31 | 311206 |
| 2025-07-15 | -68.18 | $4.36 | 383100 |
| 2025-07-14 | -33.33 | $4.59 | 314300 |
| 2025-07-11 | -40.91 | $4.54 | 331722 |
| 2025-07-10 | -27.27 | $4.63 | 295547 |
| 2025-07-09 | -24.24 | $4.65 | 341300 |
| 2025-07-08 | -40.91 | $4.54 | 333616 |
| 2025-07-07 | -42.42 | $4.53 | 359700 |
| 2025-07-03 | -25.76 | $4.64 | 292900 |
| 2025-07-02 | -28.79 | $4.62 | 594400 |
| 2025-07-01 | -28.17 | $4.61 | 616871 |
| 2025-06-30 | -81.69 | $4.23 | 736400 |
| 2025-06-27 | -63.38 | $4.36 | 839500 |
| 2025-06-26 | -57.75 | $4.40 | 528400 |
| 2025-06-25 | -49.30 | $4.46 | 404940 |
| 2025-06-24 | -2.82 | $4.79 | 639300 |
| 2025-06-23 | -39.39 | $4.50 | 774448 |
| 2025-06-20 | -53.03 | $4.41 | 2.6M |
| 2025-06-18 | -87.80 | $4.20 | 691200 |
| 2025-06-17 | -77.66 | $4.31 | 431600 |
| 2025-06-16 | -75.00 | $4.36 | 522900 |
| 2025-06-13 | -91.60 | $4.21 | 706384 |
| 2025-06-12 | -70.99 | $4.48 | 369000 |
| 2025-06-11 | -59.54 | $4.63 | 355800 |
| 2025-06-10 | -58.33 | $4.65 | 358313 |
| 2025-06-09 | -63.64 | $4.58 | 402543 |
| 2025-06-06 | -80.30 | $4.36 | 348900 |
| 2025-06-05 | -78.03 | $4.39 | 495000 |
| 2025-06-04 | -83.82 | $4.28 | 375100 |
| 2025-06-03 | -72.86 | $4.40 | 623319 |
| 2025-06-02 | -92.14 | $4.13 | 460527 |
| 2025-05-30 | -81.43 | $4.28 | 543827 |
| 2025-05-29 | -65.73 | $4.48 | 340006 |
| 2025-05-28 | -57.79 | $4.53 | 362600 |
| 2025-05-27 | -49.35 | $4.66 | 467700 |
| 2025-05-23 | -59.74 | $4.50 | 457316 |
| 2025-05-22 | -47.40 | $4.69 | 317500 |
| 2025-05-21 | -44.81 | $4.73 | 548438 |
| 2025-05-20 | -26.62 | $5.01 | 420828 |
| 2025-05-19 | -29.22 | $4.97 | 416200 |
| 2025-05-16 | -14.29 | $5.20 | 1.0M |
| 2025-05-15 | -8.44 | $5.29 | 653800 |
| 2025-05-14 | -11.04 | $5.25 | 719500 |
| 2025-05-13 | -10.39 | $5.26 | 577531 |
| 2025-05-12 | -14.47 | $5.18 | 920037 |
| 2025-05-09 | -38.06 | $4.77 | 937500 |
| 2025-05-08 | -7.25 | $4.45 | 985300 |
| 2025-05-07 | -43.82 | $4.11 | 462930 |
| 2025-05-06 | -41.05 | $4.11 | 352900 |
| 2025-05-05 | -38.95 | $4.13 | 381400 |
| 2025-05-02 | -31.31 | $4.19 | 375100 |
| 2025-05-01 | -47.47 | $4.03 | 413600 |
| 2025-04-30 | -47.47 | $4.03 | 564422 |
| 2025-04-29 | -42.42 | $4.08 | 382475 |
| 2025-04-28 | -35.35 | $4.15 | 325124 |
| 2025-04-25 | -32.32 | $4.18 | 564444 |
| 2025-04-24 | -27.27 | $4.23 | 456238 |
| 2025-04-23 | -28.28 | $4.22 | 498918 |
| 2025-04-22 | -10.84 | $4.25 | 432970 |
| 2025-04-21 | -13.41 | $4.22 | 348808 |
| 2025-04-17 | -28.05 | $4.10 | 508500 |
| 2025-04-16 | -42.68 | $3.98 | 501000 |
| 2025-04-15 | -42.68 | $3.98 | 463300 |
| 2025-04-14 | -25.61 | $4.12 | 532415 |
| 2025-04-11 | -19.51 | $4.17 | 786100 |
| 2025-04-10 | -45.12 | $3.96 | 522722 |
| 2025-04-09 | -36.59 | $4.03 | 990663 |
| 2025-04-08 | -82.93 | $3.65 | 852400 |
| 2025-04-07 | -69.51 | $3.76 | 967300 |
| 2025-04-04 | -64.63 | $3.80 | 836000 |
| 2025-04-03 | -92.98 | $3.80 | 760730 |
| 2025-04-02 | -29.82 | $4.16 | 391100 |
| 2025-04-01 | -52.63 | $4.03 | 576000 |
| 2025-03-31 | -66.67 | $3.95 | 575606 |
| 2025-03-28 | -63.86 | $4.06 | 635810 |
| 2025-03-27 | -62.35 | $4.08 | 633500 |
| 2025-03-26 | -83.63 | $4.13 | 1.0M |
| 2025-03-25 | -88.71 | $4.17 | 551600 |
| 2025-03-24 | -89.46 | $4.17 | 591835 |
| 2025-03-21 | -90.49 | $4.13 | 1.4M |
| 2025-03-20 | -92.40 | $4.07 | 495904 |
| 2025-03-19 | -91.91 | $4.09 | 800249 |
| 2025-03-18 | -98.28 | $3.83 | 856648 |
| 2025-03-17 | -94.61 | $3.98 | 792210 |
| 2025-03-14 | -96.57 | $3.90 | 706526 |
| 2025-03-13 | -98.28 | $3.83 | 572744 |
| 2025-03-12 | -97.55 | $3.86 | 829539 |
| 2025-03-11 | -99.26 | $3.84 | 1.0M |
| 2025-03-10 | -96.73 | $3.99 | 1.2M |
| 2025-03-07 | -93.47 | $4.12 | 807000 |
| 2025-03-06 | -95.73 | $4.03 | 1.2M |
| 2025-03-05 | -92.53 | $4.25 | 1.4M |
| 2025-03-04 | -96.91 | $4.08 | 1.5M |
| 2025-03-03 | -98.66 | $4.16 | 1.7M |
| 2025-02-28 | -93.02 | $4.51 | 1.7M |
| 2025-02-27 | -95.13 | $4.52 | 5.8M |
| 2025-02-26 | -44.27 | $7.26 | 587029 |
| 2025-02-25 | -52.67 | $7.15 | 717700 |
| 2025-02-24 | -22.14 | $7.55 | 824500 |
| 2025-02-21 | -22.14 | $7.55 | 908128 |
| 2025-02-20 | -5.43 | $7.75 | 725989 |
| 2025-02-19 | 0.00 | $7.82 | 549310 |
| 2025-02-18 | -12.50 | $7.60 | 741718 |
| 2025-02-14 | -3.15 | $7.71 | 947800 |
| 2025-02-13 | -14.04 | $7.46 | 1.0M |
| 2025-02-12 | -18.82 | $7.17 | 628300 |
| 2025-02-11 | -37.25 | $6.95 | 589900 |
| 2025-02-10 | -56.20 | $6.65 | 181715 |
| 2025-02-07 | -59.50 | $6.61 | 232000 |
| 2025-02-06 | -36.36 | $6.89 | 338600 |
| 2025-02-05 | -33.88 | $6.92 | 264838 |
| 2025-02-04 | -26.45 | $7.01 | 365600 |
| 2025-02-03 | -28.10 | $6.99 | 493832 |
| 2025-01-31 | -21.49 | $7.07 | 446100 |
| 2025-01-30 | -11.57 | $7.19 | 433846 |
| 2025-01-29 | -16.53 | $7.13 | 311200 |
| 2025-01-28 | -20.66 | $7.08 | 405100 |
| 2025-01-27 | -11.57 | $7.19 | 476331 |
| 2025-01-24 | -10.78 | $7.03 | 407108 |
| 2025-01-23 | -15.69 | $6.98 | 727716 |
| 2025-01-22 | -42.53 | $6.62 | 219945 |
| 2025-01-21 | -49.43 | $6.56 | 160900 |
| 2025-01-17 | -67.74 | $6.52 | 188600 |
| 2025-01-16 | -69.40 | $6.53 | 240100 |
| 2025-01-15 | -65.67 | $6.58 | 184700 |
| 2025-01-14 | -68.66 | $6.54 | 260500 |
| 2025-01-13 | -85.82 | $6.31 | 210535 |
| 2025-01-10 | -94.26 | $6.31 | 270221 |
| 2025-01-08 | -82.64 | $6.46 | 216100 |
| 2025-01-07 | -91.74 | $6.35 | 276830 |
| 2025-01-06 | -85.34 | $6.47 | 288100 |
| 2025-01-03 | -93.10 | $6.38 | 187600 |
| 2025-01-02 | -94.59 | $6.41 | 219800 |
| 2024-12-31 | -87.00 | $6.59 | 203300 |
| 2024-12-30 | -78.00 | $6.68 | 328500 |
| 2024-12-27 | -93.00 | $6.53 | 253900 |
| 2024-12-26 | -84.00 | $6.62 | 171930 |
| 2024-12-24 | -89.00 | $6.57 | 141700 |
| 2024-12-23 | -93.00 | $6.53 | 284600 |
| 2024-12-20 | -84.15 | $6.77 | 866800 |
| 2024-12-19 | -75.00 | $6.83 | 406824 |
| 2024-12-18 | -70.59 | $6.74 | 453600 |
| 2024-12-17 | -12.75 | $7.33 | 328118 |
| 2024-12-16 | -13.73 | $7.32 | 320600 |
| 2024-12-13 | -17.65 | $7.28 | 241500 |
| 2024-12-12 | -20.59 | $7.25 | 308640 |
| 2024-12-11 | -14.71 | $7.31 | 381900 |
| 2024-12-10 | -10.00 | $7.25 | 279633 |
| 2024-12-09 | -10.00 | $7.25 | 266716 |
| 2024-12-06 | -38.30 | $6.98 | 294318 |
| 2024-12-05 | -36.17 | $7.00 | 333522 |
| 2024-12-04 | -30.85 | $7.05 | 282400 |
| 2024-12-03 | -28.72 | $7.07 | 222700 |
| 2024-12-02 | -21.28 | $7.14 | 326814 |
| 2024-11-29 | -19.15 | $7.16 | 203300 |
| 2024-11-27 | -13.83 | $7.21 | 262732 |
| 2024-11-26 | -14.89 | $7.20 | 365900 |
| 2024-11-25 | -11.70 | $7.23 | 747045 |
| 2024-11-22 | -32.97 | $7.01 | 344900 |
| 2024-11-21 | -52.75 | $6.83 | 213900 |
| 2024-11-20 | -75.82 | $6.62 | 210900 |
| 2024-11-19 | -83.52 | $6.55 | 187400 |
| 2024-11-18 | -86.81 | $6.52 | 182046 |
| 2024-11-15 | -82.42 | $6.56 | 249700 |
| 2024-11-14 | -89.01 | $6.50 | 274362 |
| 2024-11-13 | -62.64 | $6.74 | 194615 |
| 2024-11-12 | -56.04 | $6.80 | 257500 |
| 2024-11-11 | -46.15 | $6.89 | 358300 |
| 2024-11-08 | -76.92 | $6.61 | 337900 |
| 2024-11-07 | -60.26 | $6.84 | 336600 |
| 2024-11-06 | -34.62 | $7.04 | 616522 |
| 2024-11-05 | -58.06 | $6.79 | 223100 |
| 2024-11-04 | -96.61 | $6.58 | 240600 |
| 2024-11-01 | -98.00 | $6.66 | 323707 |
| 2024-10-31 | -100.00 | $6.65 | 265200 |
| 2024-10-30 | -62.71 | $6.86 | 270137 |
| 2024-10-29 | -54.24 | $6.91 | 388000 |
| 2024-10-28 | -28.81 | $7.06 | 325300 |
| 2024-10-25 | -64.41 | $6.85 | 127600 |
| 2024-10-24 | -73.02 | $6.81 | 117215 |
| 2024-10-23 | -74.60 | $6.80 | 171900 |
| 2024-10-22 | -60.32 | $6.89 | 190400 |
| 2024-10-21 | -74.60 | $6.80 | 199800 |
| 2024-10-18 | -63.49 | $6.87 | 210600 |
| 2024-10-17 | -66.67 | $6.85 | 114315 |
| 2024-10-16 | -60.00 | $6.90 | 201542 |
| 2024-10-15 | -83.78 | $6.76 | 202500 |
| 2024-10-14 | -41.84 | $6.97 | 204100 |
| 2024-10-11 | -23.58 | $7.13 | 408946 |
| 2024-10-10 | -41.94 | $6.86 | 191500 |
| 2024-10-09 | -25.33 | $7.00 | 371029 |
| 2024-10-08 | -24.39 | $6.98 | 205800 |
| 2024-10-07 | -26.22 | $6.95 | 229711 |
| 2024-10-04 | -15.24 | $7.13 | 342700 |
| 2024-10-03 | -42.07 | $6.69 | 189200 |
| 2024-10-02 | -40.85 | $6.71 | 229949 |
| 2024-10-01 | -29.27 | $6.90 | 284635 |
| 2024-09-30 | -21.95 | $7.02 | 242300 |
| 2024-09-27 | -17.07 | $7.10 | 280320 |
| 2024-09-26 | -19.51 | $7.06 | 320245 |
| 2024-09-25 | -33.54 | $6.83 | 301700 |
| 2024-09-24 | -31.71 | $6.86 | 191323 |
| 2024-09-23 | -29.88 | $6.89 | 295745 |
| 2024-09-20 | -28.66 | $6.91 | 1.2M |
| 2024-09-19 | -8.54 | $7.24 | 334302 |
| 2024-09-18 | -15.85 | $7.12 | 706202 |
| 2024-09-17 | -41.29 | $6.65 | 1.1M |
| 2024-09-16 | -27.17 | $6.41 | 149300 |
| 2024-09-13 | -34.04 | $6.36 | 259400 |
| 2024-09-12 | -67.02 | $6.05 | 182800 |
| 2024-09-11 | -91.49 | $5.82 | 165330 |
| 2024-09-10 | -92.68 | $5.92 | 201600 |
| 2024-09-09 | -98.72 | $5.91 | 165236 |
| 2024-09-06 | -96.92 | $6.05 | 176300 |
| 2024-09-05 | -85.71 | $6.17 | 203800 |
| 2024-09-04 | -90.43 | $6.14 | 279538 |
| 2024-09-03 | -69.42 | $6.15 | 512100 |
| 2024-08-30 | -54.48 | $6.26 | 348800 |
| 2024-08-29 | -62.69 | $6.15 | 287300 |
| 2024-08-28 | -50.75 | $6.31 | 214600 |
| 2024-08-27 | -55.97 | $6.24 | 139200 |
| 2024-08-26 | -54.48 | $6.26 | 180011 |
| 2024-08-23 | -49.25 | $6.33 | 314100 |
| 2024-08-22 | -65.67 | $6.11 | 160600 |
| 2024-08-21 | -45.52 | $6.38 | 221800 |
| 2024-08-20 | -52.99 | $6.28 | 216428 |
| 2024-08-19 | -44.78 | $6.39 | 280800 |
| 2024-08-16 | -34.33 | $6.53 | 606411 |
| 2024-08-15 | -30.60 | $6.58 | 456121 |
| 2024-08-14 | -62.69 | $6.15 | 267024 |
| 2024-08-13 | -52.99 | $6.28 | 338921 |
| 2024-08-12 | -58.96 | $6.20 | 364600 |
| 2024-08-09 | -58.21 | $6.21 | 343100 |
| 2024-08-08 | -41.79 | $6.43 | 409900 |
| 2024-08-07 | -32.09 | $6.56 | 864535 |
| 2024-08-06 | -58.72 | $6.10 | 484433 |
| 2024-08-05 | -84.21 | $5.78 | 480947 |
| 2024-08-02 | -44.35 | $6.19 | 358700 |
| 2024-08-01 | -22.86 | $6.42 | 349900 |
| 2024-07-31 | -13.57 | $6.55 | 478137 |
| 2024-07-30 | -5.79 | $6.48 | 210700 |
| 2024-07-29 | -10.74 | $6.42 | 210633 |
| 2024-07-26 | -4.96 | $6.49 | 231420 |
| 2024-07-25 | -16.10 | $6.33 | 269900 |
| 2024-07-24 | -18.64 | $6.30 | 249500 |
| 2024-07-23 | -17.80 | $6.31 | 407000 |
| 2024-07-22 | -15.25 | $6.34 | 311600 |
| 2024-07-19 | -25.42 | $6.22 | 230004 |
| 2024-07-18 | -9.32 | $6.41 | 312231 |
| 2024-07-17 | -7.63 | $6.43 | 345812 |
| 2024-07-16 | -3.45 | $6.46 | 534600 |
| 2024-07-15 | -21.10 | $6.20 | 414100 |
| 2024-07-12 | -29.36 | $6.11 | 669917 |
| 2024-07-11 | -33.33 | $6.08 | 413048 |
| 2024-07-10 | -65.77 | $5.72 | 295400 |
| 2024-07-09 | -69.37 | $5.68 | 322600 |
| 2024-07-08 | -63.06 | $5.75 | 378813 |
| 2024-07-05 | -90.99 | $5.44 | 576662 |
| 2024-07-03 | -82.89 | $5.82 | 170500 |
| 2024-07-02 | -69.74 | $5.92 | 275500 |
| 2024-07-01 | -89.47 | $5.77 | 566443 |
| 2024-06-28 | -27.27 | $6.27 | 3.1M |
| 2024-06-27 | -16.30 | $6.30 | 332700 |
| 2024-06-26 | -11.11 | $6.34 | 295300 |
| 2024-06-25 | -18.18 | $6.27 | 205934 |
| 2024-06-24 | -13.86 | $6.31 | 338300 |
| 2024-06-21 | -30.91 | $6.11 | 1.8M |
| 2024-06-20 | -29.09 | $6.13 | 298400 |
| 2024-06-18 | -21.82 | $6.21 | 380300 |
| 2024-06-17 | -34.55 | $6.07 | 325522 |
| 2024-06-14 | -32.73 | $6.09 | 264400 |
| 2024-06-13 | -35.45 | $6.06 | 242700 |
| 2024-06-12 | -19.09 | $6.24 | 414046 |
| 2024-06-11 | -14.44 | $6.12 | 387948 |
| 2024-06-10 | -14.44 | $6.12 | 229335 |
| 2024-06-07 | -18.55 | $6.02 | 282419 |
| 2024-06-06 | -5.43 | $6.18 | 221106 |
| 2024-06-05 | -9.83 | $6.08 | 239410 |
| 2024-06-04 | -0.51 | $6.20 | 360223 |
| 2024-06-03 | -2.55 | $6.14 | 490620 |
| 2024-05-31 | -4.23 | $6.00 | 1.0M |
| 2024-05-30 | -3.98 | $5.78 | 419123 |
| 2024-05-29 | -19.77 | $5.47 | 350400 |
| 2024-05-28 | -7.56 | $5.68 | 445445 |
| 2024-05-24 | -16.28 | $5.53 | 332311 |
| 2024-05-23 | -20.93 | $5.45 | 488600 |
| 2024-05-22 | -10.47 | $5.63 | 468000 |
| 2024-05-21 | -16.28 | $5.53 | 316833 |
| 2024-05-20 | -6.98 | $5.69 | 373328 |
| 2024-05-17 | -5.81 | $5.71 | 298221 |
| 2024-05-16 | -2.91 | $5.76 | 443300 |
| 2024-05-15 | -9.30 | $5.65 | 439222 |
| 2024-05-14 | -7.56 | $5.68 | 525607 |
| 2024-05-13 | -14.20 | $5.54 | 599626 |
| 2024-05-10 | -2.50 | $5.26 | 488851 |
| 2024-05-09 | -5.98 | $5.19 | 559430 |
| 2024-05-08 | -17.39 | $5.04 | 1.5M |
| 2024-05-07 | -80.00 | $4.28 | 364522 |
| 2024-05-06 | -76.11 | $4.36 | 471700 |
| 2024-05-03 | -84.48 | $4.27 | 294700 |
| 2024-05-02 | -87.07 | $4.24 | 408300 |
| 2024-05-01 | -93.65 | $4.19 | 417960 |
| 2024-04-30 | -89.63 | $4.30 | 828209 |
| 2024-04-29 | -72.60 | $4.64 | 328734 |
| 2024-04-26 | -80.00 | $4.55 | 411200 |
| 2024-04-25 | -93.55 | $4.34 | 290700 |
| 2024-04-24 | -95.95 | $4.37 | 369600 |
| 2024-04-23 | -94.41 | $4.44 | 410505 |
| 2024-04-22 | -85.03 | $4.58 | 425336 |
| 2024-04-19 | -93.96 | $4.55 | 483203 |
| 2024-04-18 | -98.16 | $4.49 | 550034 |
| 2024-04-17 | -100.00 | $4.48 | 277900 |
| 2024-04-16 | -94.56 | $4.70 | 360500 |
| 2024-04-15 | -93.20 | $4.72 | 391700 |
| 2024-04-12 | -97.93 | $4.67 | 337200 |
| 2024-04-11 | -96.21 | $4.82 | 334500 |
| 2024-04-10 | -96.15 | $4.85 | 521421 |
| 2024-04-09 | -92.80 | $5.12 | 257723 |
| 2024-04-08 | -91.72 | $5.15 | 303426 |
| 2024-04-05 | -88.67 | $5.20 | 307400 |
| 2024-04-04 | -96.10 | $5.10 | 403700 |
| 2024-04-03 | -85.71 | $5.26 | 473346 |
| 2024-04-02 | -93.89 | $5.39 | 448837 |
| 2024-04-01 | -65.15 | $5.77 | 349700 |
| 2024-03-28 | -70.68 | $5.70 | 499449 |
| 2024-03-27 | -88.41 | $5.50 | 426041 |
| 2024-03-26 | -98.95 | $5.36 | 386120 |
| 2024-03-25 | -93.10 | $5.66 | 272542 |
| 2024-03-22 | -89.66 | $5.75 | 443627 |
| 2024-03-21 | -81.99 | $5.95 | 391000 |
| 2024-03-20 | -84.67 | $5.88 | 337800 |
| 2024-03-19 | -89.81 | $5.75 | 361846 |
| 2024-03-18 | -92.25 | $5.69 | 508350 |
| 2024-03-15 | -97.52 | $5.55 | 863006 |
| 2024-03-14 | -97.85 | $5.57 | 529100 |
| 2024-03-13 | -92.48 | $5.84 | 924624 |
| 2024-03-12 | -99.55 | $6.09 | 294022 |
| 2024-03-11 | -99.53 | $6.26 | 292500 |
| 2024-03-08 | -93.40 | $6.41 | 370000 |
| 2024-03-07 | -92.45 | $6.43 | 271700 |
| 2024-03-06 | -91.51 | $6.45 | 367426 |
| 2024-03-05 | -93.40 | $6.41 | 418221 |
| 2024-03-04 | -88.68 | $6.51 | 372100 |
| 2024-03-01 | -89.15 | $6.50 | 508100 |
| 2024-02-29 | -87.74 | $6.53 | 826000 |
| 2024-02-28 | -79.25 | $6.71 | 753200 |
| 2024-02-27 | -63.49 | $7.99 | 241900 |
| 2024-02-26 | -69.84 | $7.95 | 146400 |
| 2024-02-23 | -61.90 | $8.00 | 176800 |
| 2024-02-22 | -65.08 | $7.98 | 162300 |
| 2024-02-21 | -46.88 | $8.09 | 142604 |
| 2024-02-20 | -43.75 | $8.11 | 227900 |
| 2024-02-16 | -54.69 | $8.04 | 282427 |
| 2024-02-15 | -23.08 | $8.21 | 224600 |
| 2024-02-14 | -43.59 | $8.05 | 183100 |
| 2024-02-13 | -65.38 | $7.88 | 309100 |
| 2024-02-12 | -3.85 | $8.36 | 226600 |
| 2024-02-09 | -12.07 | $8.12 | 192543 |
| 2024-02-08 | -18.97 | $8.08 | 167011 |
| 2024-02-07 | -50.00 | $7.90 | 147500 |
| 2024-02-06 | -49.21 | $7.93 | 137100 |
| 2024-02-05 | -78.08 | $7.77 | 180100 |
| 2024-02-02 | -57.89 | $7.93 | 204800 |
| 2024-02-01 | -50.00 | $7.99 | 205722 |
| 2024-01-31 | -75.95 | $7.80 | 265000 |
| 2024-01-30 | -53.09 | $7.99 | 117000 |
| 2024-01-29 | -56.79 | $7.96 | 147017 |
| 2024-01-26 | -59.26 | $7.94 | 132600 |
| 2024-01-25 | -58.02 | $7.95 | 234823 |
| 2024-01-24 | -79.01 | $7.78 | 157900 |
| 2024-01-23 | -62.96 | $7.91 | 189339 |
| 2024-01-22 | -55.56 | $7.97 | 238527 |
| 2024-01-19 | -81.48 | $7.76 | 261947 |
| 2024-01-18 | -81.48 | $7.76 | 171200 |
| 2024-01-17 | -76.54 | $7.80 | 156300 |
| 2024-01-16 | -64.20 | $7.90 | 148128 |
| 2024-01-12 | -48.15 | $8.03 | 153514 |
| 2024-01-11 | -41.98 | $8.08 | 171046 |
| 2024-01-10 | -39.51 | $8.10 | 166525 |
| 2024-01-09 | -45.68 | $8.05 | 165900 |
| 2024-01-08 | -12.35 | $8.32 | 148600 |
| 2024-01-05 | -13.25 | $8.31 | 307400 |
| 2024-01-04 | -14.46 | $8.30 | 206519 |
| 2024-01-03 | -30.12 | $8.17 | 275818 |
| 2024-01-02 | -8.43 | $8.35 | 256200 |
| 2023-12-29 | -6.02 | $8.25 | 227944 |
| 2023-12-28 | -6.17 | $8.19 | 225300 |
| 2023-12-27 | -6.17 | $8.19 | 248400 |
| 2023-12-26 | -19.75 | $8.08 | 287600 |
| 2023-12-22 | -18.52 | $8.09 | 256200 |
| 2023-12-21 | -17.28 | $8.10 | 248026 |
| 2023-12-20 | -38.27 | $7.93 | 266500 |
| 2023-12-19 | -28.24 | $8.00 | 303100 |
| 2023-12-18 | -39.33 | $7.89 | 196129 |
| 2023-12-15 | -39.42 | $7.83 | 690700 |
| 2023-12-14 | -30.28 | $7.91 | 409000 |
| 2023-12-13 | 0.00 | $8.00 | 436000 |
| 2023-12-12 | -17.44 | $7.74 | 147000 |
| 2023-12-11 | -18.60 | $7.73 | 205620 |
| 2023-12-08 | -12.79 | $7.78 | 173246 |
| 2023-12-07 | -6.98 | $7.83 | 244312 |
| 2023-12-06 | -22.09 | $7.70 | 194500 |
| 2023-12-05 | -33.93 | $7.77 | 166835 |
| 2023-12-04 | -37.50 | $7.73 | 227200 |
| 2023-12-01 | -41.07 | $7.69 | 278107 |
| 2023-11-30 | -59.82 | $7.48 | 459200 |
| 2023-11-29 | -57.14 | $7.51 | 146500 |
| 2023-11-28 | -60.71 | $7.47 | 135226 |
| 2023-11-27 | -53.57 | $7.55 | 170145 |
| 2023-11-24 | -54.46 | $7.54 | 105205 |
| 2023-11-22 | -58.04 | $7.50 | 123000 |
| 2023-11-21 | -58.04 | $7.50 | 181129 |
| 2023-11-20 | -56.25 | $7.52 | 253800 |
| 2023-11-17 | -71.43 | $7.35 | 314320 |
| 2023-11-16 | -84.82 | $7.20 | 207139 |
| 2023-11-15 | -72.32 | $7.34 | 278700 |
| 2023-11-14 | -80.36 | $7.25 | 452600 |
| 2023-11-13 | -55.56 | $7.55 | 208400 |
| 2023-11-10 | -52.78 | $7.58 | 280300 |
| 2023-11-09 | -89.81 | $7.18 | 311112 |
| 2023-11-08 | -82.41 | $7.26 | 346400 |
| 2023-11-07 | -67.59 | $7.42 | 597811 |
| 2023-11-06 | -14.29 | $7.87 | 190961 |
| 2023-11-03 | -9.52 | $7.90 | 308642 |
| 2023-11-02 | -34.38 | $7.73 | 247043 |
| 2023-11-01 | -59.38 | $7.57 | 203900 |
| 2023-10-31 | -54.79 | $7.55 | 255731 |
| 2023-10-30 | -26.67 | $7.71 | 190614 |
| 2023-10-27 | -34.38 | $7.62 | 226112 |
| 2023-10-26 | -32.29 | $7.64 | 172300 |
| 2023-10-25 | -44.79 | $7.52 | 196615 |
| 2023-10-24 | -46.88 | $7.50 | 234000 |
| 2023-10-23 | -40.63 | $7.56 | 188945 |
| 2023-10-20 | -37.50 | $7.59 | 230600 |
| 2023-10-19 | -30.21 | $7.66 | 183100 |
| 2023-10-18 | -22.92 | $7.73 | 178700 |
| 2023-10-17 | -12.50 | $7.83 | 287800 |
| 2023-10-16 | -5.95 | $7.78 | 212349 |
| 2023-10-13 | -16.22 | $7.61 | 187744 |
| 2023-10-12 | -13.70 | $7.62 | 259516 |
| 2023-10-11 | -6.85 | $7.67 | 189700 |
| 2023-10-10 | -2.82 | $7.68 | 280639 |
| 2023-10-09 | -23.94 | $7.53 | 231642 |
| 2023-10-06 | -23.94 | $7.53 | 217700 |
| 2023-10-05 | -26.76 | $7.51 | 344300 |
| 2023-10-04 | -36.62 | $7.44 | 268843 |
| 2023-10-03 | -66.20 | $7.23 | 259500 |
| 2023-10-02 | -86.84 | $7.09 | 293408 |
| 2023-09-29 | -81.08 | $7.15 | 286800 |
| 2023-09-28 | -82.43 | $7.14 | 344600 |
| 2023-09-27 | -93.98 | $7.06 | 536302 |
| 2023-09-26 | -93.90 | $7.07 | 558600 |
| 2023-09-25 | -97.26 | $7.13 | 543100 |
| 2023-09-22 | -75.76 | $7.34 | 187842 |
| 2023-09-21 | -62.12 | $7.43 | 291917 |
| 2023-09-20 | -71.21 | $7.37 | 253010 |
| 2023-09-19 | -61.29 | $7.54 | 348800 |
| 2023-09-18 | -63.54 | $7.53 | 461035 |
| 2023-09-15 | -80.95 | $7.38 | 1.0M |
| 2023-09-14 | -76.23 | $7.47 | 787466 |
| 2023-09-13 | -72.95 | $7.51 | 828800 |
| 2023-09-12 | -72.95 | $7.51 | 697500 |
| 2023-09-11 | -88.52 | $7.32 | 628000 |
| 2023-09-08 | -80.33 | $7.42 | 356822 |
| 2023-09-07 | -94.35 | $7.25 | 854900 |
| 2023-09-06 | -82.26 | $7.40 | 692510 |
| 2023-09-05 | -80.70 | $7.50 | 593100 |
| 2023-09-01 | -74.56 | $7.57 | 445600 |
| 2023-08-31 | -78.07 | $7.53 | 627939 |
| 2023-08-30 | -71.93 | $7.60 | 396400 |
| 2023-08-29 | -55.26 | $7.79 | 195737 |
| 2023-08-28 | -78.07 | $7.53 | 282545 |
| 2023-08-25 | -67.54 | $7.65 | 171546 |
| 2023-08-24 | -87.72 | $7.42 | 245930 |
| 2023-08-23 | -97.17 | $7.39 | 476027 |
| 2023-08-22 | -92.94 | $7.63 | 391300 |
| 2023-08-21 | -40.51 | $8.10 | 200600 |
| 2023-08-18 | -39.24 | $8.11 | 205531 |
| 2023-08-17 | -44.57 | $8.14 | 159948 |
| 2023-08-16 | -23.91 | $8.33 | 169000 |
| 2023-08-15 | -29.35 | $8.28 | 91526 |
| 2023-08-14 | -27.17 | $8.30 | 147800 |
| 2023-08-11 | -33.70 | $8.24 | 163533 |
| 2023-08-10 | -25.00 | $8.32 | 213500 |
| 2023-08-09 | -38.04 | $8.20 | 218900 |
| 2023-08-08 | -61.96 | $7.98 | 267400 |
| 2023-08-07 | -70.77 | $8.09 | 183600 |
| 2023-08-04 | -80.00 | $8.03 | 123100 |
| 2023-08-03 | -75.71 | $8.02 | 166834 |
| 2023-08-02 | -75.00 | $8.01 | 152722 |
| 2023-08-01 | -65.28 | $8.08 | 184200 |
| 2023-07-31 | -29.17 | $8.34 | 172021 |
| 2023-07-28 | -51.39 | $8.18 | 115119 |
| 2023-07-27 | -54.79 | $8.15 | 149900 |
| 2023-07-26 | -40.21 | $8.16 | 121246 |
| 2023-07-25 | -39.60 | $8.15 | 129700 |
| 2023-07-24 | -32.67 | $8.22 | 139047 |
| 2023-07-21 | -33.66 | $8.21 | 215400 |
| 2023-07-20 | -8.25 | $8.43 | 244544 |
| 2023-07-19 | -16.25 | $8.21 | 303700 |
| 2023-07-18 | -8.75 | $8.27 | 156700 |
| 2023-07-17 | -17.50 | $8.20 | 217300 |
| 2023-07-14 | -41.25 | $8.01 | 214300 |
| 2023-07-13 | -22.50 | $8.16 | 153705 |
| 2023-07-12 | -18.75 | $8.19 | 210863 |
| 2023-07-11 | -4.76 | $8.14 | 438500 |
| 2023-07-10 | -23.81 | $8.02 | 213714 |
| 2023-07-07 | -31.75 | $7.97 | 428057 |
| 2023-07-06 | -46.03 | $7.88 | 257134 |
| 2023-07-05 | -26.87 | $7.99 | 217237 |
| 2023-07-03 | -18.92 | $8.03 | 77200 |
| 2023-06-30 | -22.00 | $7.95 | 197702 |
| 2023-06-29 | -7.69 | $8.05 | 226600 |
| 2023-06-28 | -28.85 | $7.83 | 185829 |
| 2023-06-27 | -32.69 | $7.79 | 236522 |
| 2023-06-26 | -42.31 | $7.69 | 221907 |
| 2023-06-23 | -45.19 | $7.66 | 470800 |
| 2023-06-22 | -24.04 | $7.88 | 178800 |
| 2023-06-21 | -29.81 | $7.82 | 209900 |
| 2023-06-20 | -20.19 | $7.92 | 222600 |
| 2023-06-16 | -19.23 | $7.93 | 478607 |
| 2023-06-15 | -10.78 | $8.00 | 220529 |
| 2023-06-14 | -23.53 | $7.87 | 273300 |
| 2023-06-13 | -12.26 | $7.98 | 204600 |
| 2023-06-12 | -8.96 | $7.99 | 236814 |
| 2023-06-09 | -9.22 | $7.98 | 148538 |
| 2023-06-08 | -4.96 | $8.04 | 173682 |
| 2023-06-07 | -7.80 | $8.00 | 320439 |
| 2023-06-06 | -2.34 | $7.95 | 276141 |
| 2023-06-05 | -44.44 | $7.55 | 205618 |
| 2023-06-02 | -47.06 | $7.51 | 367301 |
| 2023-06-01 | -71.90 | $7.13 | 255400 |
| 2023-05-31 | -65.19 | $7.25 | 517400 |
| 2023-05-30 | -64.88 | $7.29 | 243918 |
| 2023-05-26 | -55.17 | $7.48 | 257800 |
| 2023-05-25 | -57.39 | $7.45 | 203629 |
| 2023-05-24 | -56.25 | $7.47 | 253300 |
| 2023-05-23 | -56.22 | $7.51 | 295300 |
| 2023-05-22 | -49.73 | $7.63 | 299200 |
| 2023-05-19 | -51.06 | $7.62 | 520277 |
| 2023-05-18 | -64.22 | $7.43 | 219600 |
| 2023-05-17 | -73.53 | $7.24 | 307129 |
| 2023-05-16 | -68.22 | $7.38 | 357840 |
| 2023-05-15 | -84.55 | $7.04 | 221000 |
| 2023-05-12 | -94.09 | $6.83 | 239200 |
| 2023-05-11 | -98.69 | $6.78 | 259319 |
| 2023-05-10 | -91.89 | $7.00 | 518500 |
| 2023-05-09 | -77.67 | $7.37 | 516859 |
| 2023-05-08 | -82.76 | $8.08 | 212600 |
| 2023-05-05 | -76.72 | $8.15 | 187000 |
| 2023-05-04 | -83.62 | $8.07 | 167600 |
| 2023-05-03 | -95.05 | $8.08 | 144000 |
| 2023-05-02 | -85.15 | $8.18 | 137710 |
| 2023-05-01 | -72.22 | $8.39 | 127435 |
| 2023-04-28 | -75.56 | $8.36 | 133723 |
| 2023-04-27 | -77.78 | $8.34 | 131018 |
| 2023-04-26 | -92.13 | $8.22 | 173000 |
| 2023-04-25 | -85.88 | $8.31 | 120322 |
| 2023-04-24 | -61.18 | $8.52 | 82228 |
| 2023-04-21 | -63.33 | $8.47 | 160800 |
| 2023-04-20 | -50.00 | $8.59 | 82932 |
| 2023-04-19 | -48.89 | $8.60 | 112300 |
| 2023-04-18 | -21.11 | $8.85 | 220445 |
| 2023-04-17 | -33.33 | $8.74 | 126306 |
| 2023-04-14 | -30.00 | $8.77 | 151300 |
| 2023-04-13 | 0.00 | $8.94 | 124300 |
| 2023-04-12 | -13.89 | $8.76 | 158430 |
| 2023-04-11 | -7.04 | $8.80 | 176300 |
| 2023-04-10 | -10.53 | $8.65 | 165055 |
| 2023-04-06 | -45.71 | $8.52 | 109400 |
| 2023-04-05 | -70.83 | $8.42 | 120200 |
| 2023-04-04 | -68.75 | $8.44 | 162600 |
| 2023-04-03 | -45.83 | $8.66 | 219561 |
| 2023-03-31 | -63.54 | $8.49 | 254100 |
| 2023-03-30 | -81.25 | $8.32 | 113606 |
| 2023-03-29 | -69.79 | $8.43 | 240545 |
| 2023-03-28 | -72.27 | $8.24 | 163400 |
| 2023-03-27 | -71.43 | $8.25 | 174300 |
| 2023-03-24 | -68.07 | $8.29 | 166946 |
| 2023-03-23 | -67.23 | $8.30 | 206649 |
| 2023-03-22 | -65.55 | $8.32 | 178105 |
| 2023-03-21 | -49.19 | $8.49 | 165500 |
| 2023-03-20 | -56.45 | $8.40 | 175000 |
| 2023-03-17 | -42.74 | $8.57 | 751821 |
| 2023-03-16 | -36.29 | $8.65 | 205600 |
| 2023-03-15 | -50.00 | $8.48 | 227008 |
| 2023-03-14 | -50.81 | $8.47 | 256500 |
| 2023-03-13 | -50.39 | $8.46 | 197100 |
| 2023-03-10 | -37.80 | $8.62 | 237400 |
| 2023-03-09 | -19.69 | $8.85 | 308700 |
| 2023-03-08 | -25.00 | $8.70 | 183028 |
| 2023-03-07 | -32.76 | $8.61 | 176525 |
| 2023-03-06 | -30.17 | $8.64 | 394500 |
| 2023-03-03 | -2.78 | $8.88 | 249707 |
| 2023-03-02 | -10.71 | $8.58 | 314300 |
| 2023-03-01 | -29.03 | $8.27 | 227242 |
| 2023-02-28 | -69.35 | $8.02 | 293000 |
| 2023-02-27 | -66.13 | $8.04 | 153900 |
| 2023-02-24 | -64.52 | $8.05 | 174641 |
| 2023-02-23 | -51.61 | $8.13 | 163600 |
| 2023-02-22 | -58.06 | $8.09 | 220905 |
| 2023-02-21 | -79.03 | $7.96 | 225100 |
| 2023-02-17 | -32.81 | $8.26 | 210613 |
| 2023-02-16 | -57.81 | $8.10 | 163700 |
| 2023-02-15 | -46.88 | $8.17 | 139112 |
| 2023-02-14 | -70.13 | $8.06 | 214400 |
| 2023-02-13 | -72.73 | $8.04 | 204300 |
| 2023-02-10 | -93.33 | $7.93 | 190200 |
| 2023-02-09 | -93.33 | $7.93 | 199715 |
| 2023-02-08 | -85.14 | $8.00 | 152010 |
| 2023-02-07 | -66.67 | $8.09 | 185241 |
| 2023-02-06 | -72.00 | $8.10 | 198800 |
| 2023-02-03 | -71.09 | $8.19 | 138338 |
| 2023-02-02 | -60.94 | $8.32 | 229345 |
| 2023-02-01 | -62.50 | $8.30 | 276028 |
| 2023-01-31 | -55.47 | $8.39 | 259000 |
| 2023-01-30 | -67.97 | $8.23 | 176902 |
| 2023-01-27 | -67.19 | $8.24 | 163230 |
| 2023-01-26 | -67.97 | $8.23 | 132428 |
| 2023-01-25 | -67.97 | $8.23 | 125543 |
| 2023-01-24 | -60.94 | $8.32 | 123534 |
| 2023-01-23 | -58.59 | $8.35 | 148331 |
| 2023-01-20 | -63.28 | $8.29 | 162045 |
| 2023-01-19 | -61.72 | $8.31 | 140215 |
| 2023-01-18 | -54.69 | $8.40 | 176916 |
| 2023-01-17 | -53.91 | $8.41 | 135448 |
| 2023-01-13 | -46.88 | $8.50 | 180900 |
| 2023-01-12 | -50.00 | $8.52 | 219426 |
| 2023-01-11 | -77.64 | $8.18 | 225931 |
| 2023-01-10 | -79.50 | $8.15 | 349800 |
| 2023-01-09 | -76.15 | $8.44 | 276716 |
| 2023-01-06 | -61.72 | $8.75 | 562920 |
| 2023-01-05 | -85.94 | $8.44 | 175900 |
| 2023-01-04 | -78.13 | $8.54 | 189600 |
| 2023-01-03 | -68.75 | $8.66 | 284900 |
| 2022-12-30 | -68.75 | $8.66 | 229721 |
| 2022-12-29 | -90.91 | $8.54 | 339407 |
| 2022-12-28 | -98.08 | $8.52 | 190900 |
| 2022-12-27 | -90.29 | $8.61 | 169200 |
| 2022-12-23 | -89.32 | $8.62 | 89522 |
| 2022-12-22 | -89.32 | $8.62 | 239513 |
| 2022-12-21 | -68.42 | $8.89 | 202918 |
| 2022-12-20 | -86.32 | $8.72 | 178635 |
| 2022-12-19 | -92.13 | $8.72 | 214700 |
| 2022-12-16 | -82.02 | $8.81 | 603000 |
| 2022-12-15 | -76.25 | $8.93 | 256000 |
| 2022-12-14 | -63.75 | $9.03 | 235300 |
| 2022-12-13 | -46.25 | $9.17 | 875744 |
| 2022-12-12 | -42.50 | $9.20 | 216223 |
| 2022-12-09 | -36.25 | $9.25 | 209112 |
| 2022-12-08 | -54.46 | $9.20 | 333134 |
| 2022-12-07 | -26.73 | $9.48 | 297200 |
| 2022-12-06 | -81.64 | $9.12 | 195400 |
| 2022-12-05 | -82.13 | $9.11 | 302600 |
| 2022-12-02 | -81.64 | $9.12 | 153800 |
| 2022-12-01 | -78.74 | $9.18 | 264500 |
| 2022-11-30 | -66.67 | $9.43 | 362500 |
| 2022-11-29 | -74.40 | $9.27 | 355647 |
| 2022-11-28 | -72.95 | $9.30 | 309000 |
| 2022-11-25 | -77.78 | $9.20 | 71200 |
| 2022-11-23 | -81.64 | $9.12 | 210200 |
| 2022-11-22 | -82.13 | $9.11 | 220100 |
| 2022-11-21 | -91.30 | $8.92 | 293010 |
| 2022-11-18 | -85.02 | $9.05 | 311749 |
| 2022-11-17 | -96.62 | $8.81 | 321900 |
| 2022-11-16 | -98.40 | $8.96 | 260100 |
| 2022-11-15 | -89.44 | $9.20 | 327217 |
| 2022-11-14 | -92.78 | $9.14 | 382000 |
| 2022-11-11 | -84.44 | $9.29 | 669500 |
| 2022-11-10 | -77.01 | $9.47 | 896700 |
| 2022-11-09 | -82.18 | $9.38 | 661817 |
| 2022-11-08 | -83.91 | $9.35 | 2.4M |
| 2022-11-07 | -31.98 | $10.24 | 1.5M |
| 2022-11-04 | -65.12 | $9.67 | 368021 |
| 2022-11-03 | -81.98 | $9.38 | 969700 |
| 2022-11-02 | -37.21 | $10.15 | 1.2M |
| 2022-11-01 | -10.64 | $10.33 | 1.2M |
| 2022-10-31 | -9.92 | $10.25 | 1.6M |
| 2022-10-28 | -24.18 | $9.76 | 1.7M |
| 2022-10-27 | -73.63 | $9.31 | 423700 |
| 2022-10-26 | -80.61 | $9.19 | 215500 |
| 2022-10-25 | -50.00 | $9.49 | 326233 |
| 2022-10-24 | -12.24 | $9.86 | 851710 |
| 2022-10-21 | -63.86 | $9.30 | 629300 |
| 2022-10-20 | -86.75 | $9.11 | 303400 |
| 2022-10-19 | -71.26 | $9.25 | 325532 |
| 2022-10-18 | -73.91 | $9.30 | 355600 |
| 2022-10-17 | -51.16 | $9.63 | 209800 |
| 2022-10-14 | -65.89 | $9.44 | 154418 |
| 2022-10-13 | -49.61 | $9.65 | 383200 |
| 2022-10-12 | -75.56 | $9.33 | 198721 |
| 2022-10-11 | -73.33 | $9.36 | 126703 |
| 2022-10-10 | -73.43 | $9.38 | 136706 |
| 2022-10-07 | -73.65 | $9.39 | 203224 |
| 2022-10-06 | -63.51 | $9.54 | 172700 |
| 2022-10-05 | -62.84 | $9.55 | 312731 |
| 2022-10-04 | -47.30 | $9.78 | 287200 |
| 2022-10-03 | -72.97 | $9.40 | 255103 |
| 2022-09-30 | -73.65 | $9.39 | 339204 |
| 2022-09-29 | -83.11 | $9.25 | 389400 |
| 2022-09-28 | -82.84 | $9.37 | 294500 |
| 2022-09-27 | -98.48 | $9.18 | 206800 |
| 2022-09-26 | -91.94 | $9.34 | 428202 |
| 2022-09-23 | -85.59 | $9.53 | 372500 |
| 2022-09-22 | -75.00 | $9.67 | 256511 |
| 2022-09-21 | -55.56 | $9.88 | 255240 |
| 2022-09-20 | -44.44 | $10.00 | 265705 |
| 2022-09-19 | -25.93 | $10.20 | 411340 |
| 2022-09-16 | -29.63 | $10.16 | 1.3M |
| 2022-09-15 | -25.00 | $10.21 | 219500 |
| 2022-09-14 | -25.00 | $10.21 | 308100 |
| 2022-09-13 | -25.93 | $10.20 | 495000 |
| 2022-09-12 | -9.26 | $10.38 | 513000 |
| 2022-09-09 | -1.02 | $10.37 | 295603 |
| 2022-09-08 | -17.78 | $10.14 | 263029 |
| 2022-09-07 | -13.28 | $10.13 | 345000 |
| 2022-09-06 | -50.00 | $9.66 | 341211 |
| 2022-09-02 | -51.56 | $9.64 | 298626 |
| 2022-09-01 | -47.89 | $9.62 | 214000 |
| 2022-08-31 | -54.23 | $9.53 | 277907 |
| 2022-08-30 | -42.25 | $9.70 | 249510 |
| 2022-08-29 | -16.90 | $10.06 | 144831 |
| 2022-08-26 | -20.42 | $10.01 | 185500 |
| 2022-08-25 | -13.38 | $10.11 | 235132 |
| 2022-08-24 | -19.72 | $10.02 | 257836 |
| 2022-08-23 | -19.72 | $10.02 | 281102 |
| 2022-08-22 | -6.90 | $10.13 | 274307 |
| 2022-08-19 | -8.28 | $10.11 | 279200 |
| 2022-08-18 | -6.80 | $10.13 | 229100 |
| 2022-08-17 | -13.61 | $10.03 | 156343 |
| 2022-08-16 | -4.08 | $10.17 | 354800 |
| 2022-08-15 | -6.34 | $10.09 | 275900 |
| 2022-08-12 | -0.75 | $10.09 | 408000 |
| 2022-08-11 | -24.59 | $9.68 | 534000 |
| 2022-08-10 | -25.00 | $9.53 | 546642 |
| 2022-08-09 | -5.83 | $9.44 | 408515 |
| 2022-08-08 | -11.76 | $9.37 | 280370 |
| 2022-08-05 | -4.82 | $9.26 | 353441 |
| 2022-08-04 | -37.35 | $8.99 | 160200 |
| 2022-08-03 | -24.10 | $9.10 | 235437 |
| 2022-08-02 | -25.25 | $9.05 | 143947 |
| 2022-08-01 | -6.06 | $9.22 | 333500 |
| 2022-07-29 | -10.16 | $9.13 | 185708 |
| 2022-07-28 | -5.47 | $9.19 | 216300 |
| 2022-07-27 | -12.50 | $9.10 | 248100 |
| 2022-07-26 | -25.00 | $8.94 | 244600 |
| 2022-07-25 | -22.66 | $8.97 | 147623 |
| 2022-07-22 | -39.06 | $8.76 | 197105 |
| 2022-07-21 | -22.66 | $8.97 | 214900 |
| 2022-07-20 | -15.63 | $9.06 | 174251 |
| 2022-07-19 | -7.03 | $9.17 | 169544 |
| 2022-07-18 | -20.93 | $8.96 | 179529 |
| 2022-07-15 | -4.80 | $9.09 | 254700 |
| 2022-07-14 | -11.71 | $8.88 | 201932 |
| 2022-07-13 | -13.13 | $8.76 | 163403 |
| 2022-07-12 | -23.23 | $8.66 | 198535 |
| 2022-07-11 | -22.11 | $8.64 | 172500 |
| 2022-07-08 | -16.84 | $8.69 | 147000 |
| 2022-07-07 | -9.38 | $8.77 | 176900 |
| 2022-07-06 | -53.64 | $8.41 | 213437 |
| 2022-07-05 | -43.86 | $8.54 | 284443 |
| 2022-07-01 | -72.50 | $8.23 | 165605 |
| 2022-06-30 | -78.69 | $8.16 | 185024 |
| 2022-06-29 | -73.77 | $8.22 | 188718 |
| 2022-06-28 | -68.03 | $8.29 | 199100 |
| 2022-06-27 | -49.18 | $8.52 | 138200 |
| 2022-06-24 | -55.30 | $8.49 | 690500 |
| 2022-06-23 | -65.91 | $8.35 | 197622 |
| 2022-06-22 | -69.70 | $8.30 | 182731 |
| 2022-06-21 | -66.67 | $8.34 | 240900 |
| 2022-06-17 | -91.67 | $8.01 | 549631 |
| 2022-06-16 | -90.15 | $8.03 | 284500 |
| 2022-06-15 | -87.50 | $8.17 | 283431 |
| 2022-06-14 | -87.50 | $8.17 | 242700 |
| 2022-06-13 | -82.50 | $8.23 | 340231 |
| 2022-06-10 | -66.41 | $8.37 | 312213 |
| 2022-06-09 | -44.77 | $8.45 | 472500 |
| 2022-06-08 | -35.47 | $8.61 | 281200 |
| 2022-06-07 | -20.23 | $8.87 | 430216 |
| 2022-06-06 | -18.50 | $8.90 | 368822 |
| 2022-06-03 | -17.34 | $8.92 | 249800 |
| 2022-06-02 | -8.67 | $9.07 | 368700 |
| 2022-06-01 | -23.70 | $8.81 | 322113 |
| 2022-05-31 | -27.01 | $9.03 | 597000 |
| 2022-05-27 | -28.44 | $9.00 | 309500 |
| 2022-05-26 | -32.70 | $8.91 | 349800 |
| 2022-05-25 | -40.28 | $8.75 | 402916 |
| 2022-05-24 | -51.18 | $8.52 | 315235 |
| 2022-05-23 | -54.03 | $8.46 | 299043 |
| 2022-05-20 | -57.82 | $8.38 | 381200 |
| 2022-05-19 | -67.74 | $8.19 | 415801 |
| 2022-05-18 | -68.78 | $8.18 | 537400 |
| 2022-05-17 | -50.44 | $8.61 | 264359 |
| 2022-05-16 | -64.60 | $8.29 | 333930 |
| 2022-05-13 | -67.70 | $8.22 | 329608 |
| 2022-05-12 | -81.86 | $7.90 | 436217 |
| 2022-05-11 | -94.69 | $7.61 | 617800 |
| 2022-05-10 | -94.69 | $7.61 | 554800 |
| 2022-05-09 | -94.81 | $7.74 | 501791 |
| 2022-05-06 | -84.43 | $7.96 | 554512 |
| 2022-05-05 | -90.50 | $7.94 | 703700 |
| 2022-05-04 | -98.19 | $8.12 | 1.2M |
| 2022-05-03 | -20.00 | $9.58 | 271500 |
| 2022-05-02 | -21.18 | $9.57 | 332715 |
| 2022-04-29 | -56.47 | $9.27 | 436400 |
| 2022-04-28 | -50.59 | $9.32 | 275600 |
| 2022-04-27 | -67.06 | $9.18 | 252207 |
| 2022-04-26 | -71.59 | $9.15 | 258800 |
| 2022-04-25 | -28.41 | $9.53 | 259400 |
| 2022-04-22 | -36.36 | $9.46 | 258900 |
| 2022-04-21 | -17.05 | $9.63 | 382323 |
| 2022-04-20 | -25.00 | $9.56 | 394042 |
| 2022-04-19 | -26.14 | $9.55 | 331407 |
| 2022-04-18 | -37.50 | $9.45 | 204332 |
| 2022-04-14 | -35.96 | $9.46 | 367435 |
| 2022-04-13 | -33.33 | $9.43 | 369538 |
| 2022-04-12 | -46.90 | $9.10 | 323100 |
| 2022-04-11 | -38.61 | $9.17 | 394139 |
| 2022-04-08 | -40.25 | $9.14 | 295341 |
| 2022-04-07 | -42.77 | $9.10 | 316400 |
| 2022-04-06 | -42.77 | $9.04 | 397400 |
| 2022-04-05 | -46.24 | $8.98 | 394819 |
| 2022-04-04 | -25.97 | $9.31 | 365233 |
| 2022-04-01 | -23.91 | $9.34 | 446500 |
| 2022-03-31 | -36.96 | $9.10 | 594736 |
| 2022-03-30 | -38.59 | $9.07 | 396474 |
| 2022-03-29 | -5.98 | $9.67 | 621842 |
| 2022-03-28 | -6.21 | $9.29 | 369637 |
| 2022-03-25 | -15.86 | $9.15 | 330700 |
| 2022-03-24 | -22.76 | $9.05 | 470300 |
| 2022-03-23 | -23.64 | $8.99 | 297544 |
| 2022-03-22 | -11.52 | $9.19 | 360718 |
| 2022-03-21 | -12.95 | $9.13 | 705800 |
| 2022-03-18 | -2.66 | $9.28 | 5.3M |
| 2022-03-17 | -1.67 | $9.22 | 851636 |
| 2022-03-16 | -1.44 | $8.82 | 1.2M |
| 2022-03-15 | -35.88 | $8.29 | 487200 |
| 2022-03-14 | -40.46 | $8.23 | 458300 |
| 2022-03-11 | -35.88 | $8.29 | 434600 |
| 2022-03-10 | -35.88 | $8.29 | 373900 |
| 2022-03-09 | -25.95 | $8.42 | 467027 |
| 2022-03-08 | -44.27 | $8.18 | 570243 |
| 2022-03-07 | -61.07 | $7.96 | 808318 |
| 2022-03-04 | -39.69 | $8.24 | 596800 |
| 2022-03-03 | -28.24 | $8.39 | 407900 |
| 2022-03-02 | -16.80 | $8.49 | 575030 |
| 2022-03-01 | -51.20 | $8.06 | 711400 |
| 2022-02-28 | -28.00 | $8.35 | 707200 |
| 2022-02-25 | -22.40 | $8.42 | 477800 |
| 2022-02-24 | -44.00 | $8.15 | 644033 |
| 2022-02-23 | -38.40 | $8.22 | 1.1M |
| 2022-02-22 | -89.60 | $7.58 | 1.1M |
| 2022-02-18 | -37.90 | $8.23 | 253955 |
| 2022-02-17 | -41.13 | $8.19 | 196931 |
| 2022-02-16 | -19.35 | $8.46 | 186904 |
| 2022-02-15 | -14.52 | $8.52 | 280125 |
| 2022-02-14 | -42.74 | $8.17 | 166158 |
| 2022-02-11 | -54.41 | $8.08 | 216800 |
| 2022-02-10 | -67.68 | $7.99 | 314600 |
| 2022-02-09 | -57.93 | $8.15 | 331306 |
| 2022-02-08 | -57.32 | $8.16 | 196510 |
| 2022-02-07 | -62.20 | $8.08 | 175200 |
| 2022-02-04 | -55.49 | $8.19 | 395900 |
| 2022-02-03 | -53.66 | $8.22 | 324711 |
| 2022-02-02 | -43.90 | $8.38 | 339348 |
| 2022-02-01 | -32.93 | $8.56 | 421200 |
| 2022-01-31 | -53.66 | $8.22 | 543419 |
| 2022-01-28 | -80.68 | $7.80 | 465100 |
| 2022-01-27 | -88.69 | $7.73 | 387900 |
| 2022-01-26 | -96.43 | $7.60 | 395421 |
| 2022-01-25 | -78.57 | $8.01 | 683700 |
| 2022-01-24 | -55.19 | $8.37 | 754800 |
| 2022-01-21 | -77.92 | $8.02 | 410100 |
| 2022-01-20 | -70.13 | $8.14 | 457900 |
| 2022-01-19 | -54.55 | $8.38 | 323341 |
| 2022-01-18 | -55.19 | $8.37 | 422800 |
| 2022-01-14 | -34.42 | $8.69 | 446500 |
| 2022-01-13 | -27.92 | $8.79 | 523730 |
| 2022-01-12 | -27.27 | $8.80 | 524027 |
| 2022-01-11 | -50.00 | $8.45 | 407332 |
| 2022-01-10 | -74.03 | $8.08 | 549735 |
| 2022-01-07 | -81.58 | $8.17 | 240034 |
| 2022-01-06 | -65.83 | $8.50 | 346500 |
| 2022-01-05 | -69.95 | $8.46 | 421500 |
| 2022-01-04 | -63.38 | $8.60 | 244900 |
| 2022-01-03 | -61.97 | $8.63 | 318733 |
| 2021-12-31 | -55.40 | $8.77 | 289900 |
| 2021-12-30 | -54.93 | $8.78 | 265200 |
| 2021-12-29 | -61.03 | $8.65 | 484700 |
| 2021-12-28 | -61.03 | $8.65 | 327431 |
| 2021-12-27 | -66.20 | $8.54 | 282600 |
| 2021-12-23 | -67.29 | $8.52 | 263033 |
| 2021-12-22 | -73.33 | $8.50 | 325224 |
| 2021-12-21 | -75.69 | $8.44 | 372700 |
| 2021-12-20 | -86.67 | $8.16 | 703200 |
| 2021-12-17 | -86.50 | $8.32 | 1.2M |
| 2021-12-16 | -97.47 | $8.06 | 1.0M |
| 2021-12-15 | -93.43 | $8.40 | 657107 |
| 2021-12-14 | -98.47 | $8.46 | 467339 |
| 2021-12-13 | -98.20 | $8.75 | 581027 |
| 2021-12-10 | -88.52 | $9.24 | 281103 |
| 2021-12-09 | -72.68 | $9.53 | 270833 |
| 2021-12-08 | -58.06 | $9.81 | 157400 |
| 2021-12-07 | -67.20 | $9.64 | 208200 |
| 2021-12-06 | -84.41 | $9.32 | 386400 |
| 2021-12-03 | -88.71 | $9.24 | 303200 |
| 2021-12-02 | -90.00 | $9.27 | 328000 |
| 2021-12-01 | -98.32 | $9.13 | 481300 |
| 2021-11-30 | -91.82 | $9.43 | 620312 |
| 2021-11-29 | -72.33 | $9.74 | 403430 |
| 2021-11-26 | -69.18 | $9.79 | 349501 |
| 2021-11-24 | -43.75 | $10.26 | 282633 |
| 2021-11-23 | -46.53 | $10.22 | 383740 |
| 2021-11-22 | -54.17 | $10.11 | 376427 |
| 2021-11-19 | -77.08 | $9.78 | 450900 |
| 2021-11-18 | -59.03 | $10.04 | 364226 |
| 2021-11-17 | -59.72 | $10.03 | 274500 |
| 2021-11-16 | -40.28 | $10.31 | 431225 |
| 2021-11-15 | -43.75 | $10.26 | 762000 |
| 2021-11-12 | -23.61 | $10.55 | 346100 |
| 2021-11-11 | -35.42 | $10.38 | 352139 |
| 2021-11-10 | -49.31 | $10.18 | 552400 |
| 2021-11-09 | -15.18 | $10.40 | 325016 |
| 2021-11-08 | -2.00 | $10.43 | 234732 |
| 2021-11-05 | -5.95 | $10.24 | 360114 |
| 2021-11-04 | -43.59 | $9.89 | 248907 |
| 2021-11-03 | -34.15 | $9.99 | 409532 |
| 2021-11-02 | -39.02 | $9.95 | 204400 |
| 2021-11-01 | -45.45 | $9.93 | 410100 |
| 2021-10-29 | -84.09 | $9.59 | 310942 |
| 2021-10-28 | -88.30 | $9.60 | 204807 |
| 2021-10-27 | -93.62 | $9.55 | 229400 |
| 2021-10-26 | -80.65 | $9.68 | 300100 |
| 2021-10-25 | -60.22 | $9.87 | 421904 |
| 2021-10-22 | -66.67 | $9.81 | 228327 |
| 2021-10-21 | -77.42 | $9.71 | 216325 |
| 2021-10-20 | -72.63 | $9.74 | 117500 |
| 2021-10-19 | -79.17 | $9.67 | 169600 |
| 2021-10-18 | -69.07 | $9.76 | 187933 |
| 2021-10-15 | -62.89 | $9.82 | 356000 |
| 2021-10-14 | -78.23 | $9.73 | 279339 |
| 2021-10-13 | -86.29 | $9.63 | 233700 |
| 2021-10-12 | -62.90 | $9.92 | 248000 |
| 2021-10-11 | -44.35 | $10.15 | 241300 |
| 2021-10-08 | -47.58 | $10.11 | 157449 |
| 2021-10-07 | -40.32 | $10.20 | 283500 |
| 2021-10-06 | -44.35 | $10.15 | 335734 |
| 2021-10-05 | -31.45 | $10.31 | 426204 |
| 2021-10-04 | -58.33 | $10.06 | 337722 |
| 2021-10-01 | -40.79 | $10.36 | 546322 |
| 2021-09-30 | -57.89 | $10.10 | 356402 |
| 2021-09-29 | -44.74 | $10.30 | 299700 |
| 2021-09-28 | -60.53 | $10.06 | 425200 |
| 2021-09-27 | -43.42 | $10.32 | 401100 |
| 2021-09-24 | -74.55 | $9.75 | 206500 |
| 2021-09-23 | -72.57 | $9.71 | 342700 |
| 2021-09-22 | -74.43 | $9.67 | 644800 |
| 2021-09-21 | -66.20 | $9.57 | 343700 |
| 2021-09-20 | -48.88 | $9.67 | 769900 |
| 2021-09-17 | -32.53 | $10.03 | 12.6M |
| 2021-09-16 | -27.70 | $10.16 | 716116 |
| 2021-09-15 | -29.05 | $10.12 | 908000 |
| 2021-09-14 | -29.05 | $10.12 | 816800 |
| 2021-09-13 | -28.04 | $10.15 | 901200 |
| 2021-09-10 | -33.11 | $10.00 | 1.3M |
| 2021-09-09 | -38.18 | $9.85 | 2.0M |
| 2021-09-08 | -22.48 | $10.29 | 695500 |
| 2021-09-07 | -11.31 | $10.60 | 1.0M |
| 2021-09-03 | -6.57 | $10.75 | 1.0M |
| 2021-09-02 | -3.88 | $10.70 | 833600 |
| 2021-09-01 | -2.52 | $10.41 | 887126 |
| 2021-08-31 | -0.66 | $10.34 | 1.2M |
| 2021-08-30 | -2.40 | $10.17 | 976200 |
| 2021-08-27 | -6.87 | $9.76 | 550536 |
| 2021-08-26 | -14.69 | $9.41 | 450007 |
| 2021-08-25 | -12.24 | $9.47 | 477510 |
| 2021-08-24 | -21.63 | $9.24 | 794601 |
| 2021-08-23 | -10.66 | $9.08 | 743686 |
| 2021-08-20 | -27.20 | $8.23 | 175900 |
| 2021-08-19 | -32.80 | $8.16 | 134431 |
| 2021-08-18 | -26.92 | $8.27 | 239736 |
| 2021-08-17 | -27.69 | $8.26 | 353000 |
| 2021-08-16 | -24.62 | $8.30 | 170538 |
| 2021-08-13 | -24.62 | $8.30 | 173000 |
| 2021-08-12 | -18.46 | $8.38 | 290100 |
| 2021-08-11 | -47.69 | $8.00 | 182000 |
| 2021-08-10 | -50.77 | $7.96 | 254600 |
| 2021-08-09 | -78.20 | $7.61 | 258400 |
| 2021-08-06 | -79.10 | $7.60 | 184235 |
| 2021-08-05 | -82.09 | $7.56 | 332400 |
| 2021-08-04 | -94.90 | $7.73 | 178800 |
| 2021-08-03 | -78.31 | $8.01 | 160200 |
| 2021-08-02 | -82.95 | $8.12 | 145315 |
| 2021-07-30 | -69.44 | $8.30 | 164800 |
| 2021-07-29 | -71.22 | $8.37 | 118600 |
| 2021-07-28 | -79.14 | $8.26 | 123933 |
| 2021-07-27 | -83.45 | $8.20 | 160600 |
| 2021-07-26 | -78.87 | $8.27 | 138800 |
| 2021-07-23 | -81.05 | $8.26 | 131242 |
| 2021-07-22 | -87.20 | $8.18 | 197500 |
| 2021-07-21 | -71.95 | $8.43 | 169900 |
| 2021-07-20 | -76.22 | $8.36 | 207848 |
| 2021-07-19 | -91.38 | $8.12 | 207300 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
25.93
2026-07-15
Close Price
$7.70
Vol: 558700
Average Directional Index - Detailed Analysis
Minimum
8.16
Average
19.46
Maximum
49.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 25.93 | $7.70 | 558700 |
| 2026-07-14 | 27.22 | $7.65 | 845200 |
| 2026-07-13 | 28.58 | $8.10 | 541400 |
| 2026-07-10 | 29.03 | $8.07 | 359700 |
| 2026-07-09 | 29.74 | $7.97 | 721200 |
| 2026-07-08 | 30.48 | $8.09 | 605145 |
| 2026-07-07 | 31.17 | $7.85 | 586943 |
| 2026-07-06 | 32.04 | $7.95 | 567105 |
| 2026-07-02 | 32.55 | $8.04 | 644027 |
| 2026-07-01 | 32.76 | $8.16 | 744898 |
| 2026-06-30 | 32.99 | $8.03 | 932700 |
| 2026-06-29 | 33.45 | $7.97 | 1.0M |
| 2026-06-26 | 33.95 | $7.71 | 3.3M |
| 2026-06-25 | 35.12 | $7.43 | 576557 |
| 2026-06-24 | 36.40 | $7.70 | 895806 |
| 2026-06-23 | 37.36 | $7.71 | 759847 |
| 2026-06-22 | 38.52 | $7.46 | 815000 |
| 2026-06-18 | 39.91 | $7.49 | 2.8M |
| 2026-06-17 | 41.29 | $7.72 | 700500 |
| 2026-06-16 | 42.19 | $7.97 | 858771 |
| 2026-06-15 | 42.67 | $8.20 | 1.0M |
| 2026-06-12 | 43.10 | $8.63 | 664200 |
| 2026-06-11 | 42.41 | $8.64 | 1.4M |
| 2026-06-10 | 41.75 | $8.07 | 1.2M |
| 2026-06-09 | 41.51 | $7.63 | 575571 |
| 2026-06-08 | 41.88 | $7.61 | 470845 |
| 2026-06-05 | 42.27 | $7.49 | 518634 |
| 2026-06-04 | 42.67 | $7.76 | 443385 |
| 2026-06-03 | 42.78 | $7.50 | 647048 |
| 2026-06-02 | 43.16 | $7.41 | 814900 |
| 2026-06-01 | 43.57 | $7.78 | 778300 |
| 2026-05-29 | 42.69 | $7.76 | 790683 |
| 2026-05-28 | 41.69 | $7.83 | 1.2M |
| 2026-05-27 | 40.64 | $7.74 | 1.1M |
| 2026-05-26 | 39.68 | $7.50 | 985101 |
| 2026-05-22 | 38.71 | $7.63 | 1.2M |
| 2026-05-21 | 37.78 | $7.51 | 1.0M |
| 2026-05-20 | 36.91 | $7.27 | 646000 |
| 2026-05-19 | 36.18 | $7.15 | 693749 |
| 2026-05-18 | 35.51 | $7.04 | 629530 |
| 2026-05-15 | 34.98 | $6.99 | 775900 |
| 2026-05-14 | 34.18 | $7.13 | 1.0M |
| 2026-05-13 | 33.12 | $6.94 | 902058 |
| 2026-05-12 | 32.36 | $6.78 | 701534 |
| 2026-05-11 | 31.75 | $6.79 | 947400 |
| 2026-05-08 | 30.96 | $6.87 | 1.5M |
| 2026-05-07 | 30.36 | $6.71 | 1.3M |
| 2026-05-06 | 29.83 | $6.52 | 777917 |
| 2026-05-05 | 29.45 | $6.57 | 950402 |
| 2026-05-04 | 28.86 | $6.62 | 1.1M |
| 2026-05-01 | 28.30 | $6.75 | 722440 |
| 2026-04-30 | 27.70 | $6.60 | 675320 |
| 2026-04-29 | 27.25 | $6.29 | 717800 |
| 2026-04-28 | 26.93 | $6.57 | 674425 |
| 2026-04-27 | 26.06 | $6.49 | 1.4M |
| 2026-04-24 | 24.98 | $6.72 | 704212 |
| 2026-04-23 | 23.96 | $6.54 | 607200 |
| 2026-04-22 | 23.06 | $6.50 | 599830 |
| 2026-04-21 | 22.10 | $6.57 | 817843 |
| 2026-04-20 | 20.97 | $6.98 | 1.7M |
| 2026-04-17 | 19.35 | $6.73 | 845321 |
| 2026-04-16 | 17.97 | $6.30 | 937900 |
| 2026-04-15 | 16.98 | $6.11 | 935500 |
| 2026-04-14 | 16.26 | $5.68 | 1.9M |
| 2026-04-13 | 16.10 | $5.57 | 1.7M |
| 2026-04-10 | 16.34 | $5.44 | 486100 |
| 2026-04-09 | 16.54 | $5.58 | 653427 |
| 2026-04-08 | 16.74 | $5.49 | 899209 |
| 2026-04-07 | 16.76 | $5.60 | 1.5M |
| 2026-04-06 | 17.10 | $5.61 | 681636 |
| 2026-04-02 | 17.51 | $5.65 | 501600 |
| 2026-04-01 | 18.00 | $5.72 | 1.3M |
| 2026-03-31 | 18.36 | $5.56 | 1.2M |
| 2026-03-30 | 18.95 | $5.48 | 1.3M |
| 2026-03-27 | 19.93 | $5.46 | 755200 |
| 2026-03-26 | 20.90 | $5.51 | 995234 |
| 2026-03-25 | 21.94 | $5.52 | 879118 |
| 2026-03-24 | 22.91 | $5.59 | 2.1M |
| 2026-03-23 | 24.07 | $5.35 | 2.1M |
| 2026-03-20 | 24.74 | $5.01 | 2.7M |
| 2026-03-19 | 25.13 | $5.19 | 1.5M |
| 2026-03-18 | 25.85 | $4.99 | 577834 |
| 2026-03-17 | 25.82 | $5.06 | 527700 |
| 2026-03-16 | 25.88 | $5.04 | 749139 |
| 2026-03-13 | 26.01 | $5.26 | 350604 |
| 2026-03-12 | 26.42 | $5.29 | 315619 |
| 2026-03-11 | 27.07 | $5.55 | 332147 |
| 2026-03-10 | 28.11 | $5.68 | 335000 |
| 2026-03-09 | 29.57 | $5.89 | 504400 |
| 2026-03-06 | 31.11 | $6.04 | 595100 |
| 2026-03-05 | 32.00 | $6.27 | 580713 |
| 2026-03-04 | 32.40 | $6.40 | 958629 |
| 2026-03-03 | 32.31 | $6.34 | 1.2M |
| 2026-03-02 | 32.40 | $6.30 | 1.3M |
| 2026-02-27 | 32.50 | $6.43 | 751400 |
| 2026-02-26 | 32.43 | $6.19 | 804700 |
| 2026-02-25 | 32.52 | $5.92 | 248225 |
| 2026-02-24 | 33.36 | $6.06 | 346434 |
| 2026-02-23 | 33.94 | $6.03 | 687200 |
| 2026-02-20 | 34.72 | $6.07 | 457446 |
| 2026-02-19 | 35.09 | $6.20 | 415619 |
| 2026-02-18 | 34.89 | $6.20 | 472511 |
| 2026-02-17 | 34.70 | $6.13 | 610036 |
| 2026-02-13 | 34.41 | $6.33 | 247700 |
| 2026-02-12 | 34.40 | $6.14 | 555732 |
| 2026-02-11 | 34.38 | $6.30 | 601700 |
| 2026-02-10 | 33.93 | $6.42 | 393100 |
| 2026-02-09 | 32.97 | $6.44 | 387916 |
| 2026-02-06 | 31.70 | $6.64 | 440924 |
| 2026-02-05 | 29.72 | $6.57 | 504709 |
| 2026-02-04 | 27.64 | $6.66 | 819821 |
| 2026-02-03 | 25.46 | $6.26 | 895253 |
| 2026-02-02 | 23.52 | $5.60 | 609400 |
| 2026-01-30 | 22.34 | $5.31 | 321400 |
| 2026-01-29 | 21.88 | $5.22 | 286500 |
| 2026-01-28 | 21.64 | $5.14 | 316500 |
| 2026-01-27 | 21.38 | $5.23 | 262612 |
| 2026-01-26 | 20.79 | $5.19 | 559205 |
| 2026-01-23 | 20.06 | $5.13 | 299700 |
| 2026-01-22 | 19.37 | $5.17 | 766900 |
| 2026-01-21 | 18.65 | $5.24 | 684700 |
| 2026-01-20 | 17.95 | $5.01 | 427626 |
| 2026-01-16 | 17.72 | $5.02 | 644146 |
| 2026-01-15 | 17.28 | $5.11 | 787627 |
| 2026-01-14 | 16.81 | $5.03 | 510500 |
| 2026-01-13 | 16.54 | $4.95 | 269100 |
| 2026-01-12 | 16.43 | $4.89 | 370918 |
| 2026-01-09 | 16.53 | $4.70 | 260500 |
| 2026-01-08 | 17.35 | $4.64 | 318100 |
| 2026-01-07 | 18.11 | $4.44 | 380600 |
| 2026-01-06 | 17.78 | $4.43 | 278420 |
| 2026-01-05 | 17.37 | $4.38 | 339830 |
| 2026-01-02 | 17.03 | $4.47 | 267112 |
| 2025-12-31 | 16.81 | $4.54 | 2.3M |
| 2025-12-30 | 16.57 | $4.57 | 214600 |
| 2025-12-29 | 16.75 | $4.63 | 215600 |
| 2025-12-26 | 17.04 | $4.64 | 169000 |
| 2025-12-24 | 17.61 | $4.67 | 122024 |
| 2025-12-23 | 18.20 | $4.63 | 339000 |
| 2025-12-22 | 18.66 | $4.65 | 455252 |
| 2025-12-19 | 19.18 | $4.93 | 1.5M |
| 2025-12-18 | 19.99 | $5.04 | 573122 |
| 2025-12-17 | 19.79 | $5.04 | 545400 |
| 2025-12-16 | 19.62 | $5.05 | 550600 |
| 2025-12-15 | 19.06 | $5.01 | 427900 |
| 2025-12-12 | 18.42 | $5.08 | 388299 |
| 2025-12-11 | 17.54 | $5.03 | 571400 |
| 2025-12-10 | 16.69 | $5.02 | 657809 |
| 2025-12-09 | 15.80 | $4.92 | 276113 |
| 2025-12-08 | 15.42 | $4.85 | 230800 |
| 2025-12-05 | 15.03 | $4.89 | 191312 |
| 2025-12-04 | 14.47 | $4.87 | 229431 |
| 2025-12-03 | 14.26 | $4.86 | 235100 |
| 2025-12-02 | 14.04 | $4.76 | 251900 |
| 2025-12-01 | 14.12 | $4.73 | 273326 |
| 2025-11-28 | 14.20 | $4.76 | 156915 |
| 2025-11-26 | 14.25 | $4.76 | 477700 |
| 2025-11-25 | 14.30 | $4.66 | 487943 |
| 2025-11-24 | 14.73 | $4.37 | 1.9M |
| 2025-11-21 | 15.27 | $4.45 | 556140 |
| 2025-11-20 | 15.72 | $4.15 | 383543 |
| 2025-11-19 | 15.06 | $4.12 | 304219 |
| 2025-11-18 | 14.38 | $4.22 | 322930 |
| 2025-11-17 | 13.65 | $4.18 | 442745 |
| 2025-11-14 | 13.09 | $4.37 | 343200 |
| 2025-11-13 | 12.78 | $4.38 | 422100 |
| 2025-11-12 | 12.50 | $4.34 | 504302 |
| 2025-11-11 | 12.21 | $4.47 | 370844 |
| 2025-11-10 | 12.26 | $4.40 | 751043 |
| 2025-11-07 | 12.28 | $4.30 | 1.1M |
| 2025-11-06 | 12.16 | $4.00 | 789300 |
| 2025-11-05 | 12.04 | $4.55 | 425017 |
| 2025-11-04 | 12.12 | $4.42 | 249622 |
| 2025-11-03 | 12.40 | $4.50 | 326100 |
| 2025-10-31 | 12.70 | $4.41 | 321621 |
| 2025-10-30 | 13.26 | $4.28 | 415300 |
| 2025-10-29 | 13.81 | $4.39 | 424300 |
| 2025-10-28 | 14.38 | $4.40 | 407936 |
| 2025-10-27 | 15.04 | $4.40 | 402500 |
| 2025-10-24 | 15.68 | $4.48 | 240400 |
| 2025-10-23 | 16.02 | $4.51 | 289138 |
| 2025-10-22 | 16.51 | $4.26 | 367316 |
| 2025-10-21 | 17.10 | $4.23 | 236740 |
| 2025-10-20 | 17.50 | $4.22 | 323400 |
| 2025-10-17 | 17.78 | $4.02 | 311411 |
| 2025-10-16 | 17.47 | $3.99 | 341406 |
| 2025-10-15 | 17.21 | $3.99 | 386200 |
| 2025-10-14 | 16.95 | $4.03 | 404800 |
| 2025-10-13 | 16.67 | $3.89 | 433400 |
| 2025-10-10 | 15.81 | $3.87 | 777700 |
| 2025-10-09 | 14.82 | $3.82 | 1.3M |
| 2025-10-08 | 13.79 | $4.02 | 509516 |
| 2025-10-07 | 13.32 | $4.12 | 517000 |
| 2025-10-06 | 13.07 | $4.34 | 316249 |
| 2025-10-03 | 13.45 | $4.49 | 247325 |
| 2025-10-02 | 14.06 | $4.48 | 288745 |
| 2025-10-01 | 14.71 | $4.56 | 274515 |
| 2025-09-30 | 15.24 | $4.57 | 284306 |
| 2025-09-29 | 15.83 | $4.54 | 309800 |
| 2025-09-26 | 16.55 | $4.59 | 264346 |
| 2025-09-25 | 17.26 | $4.62 | 305300 |
| 2025-09-24 | 18.01 | $4.81 | 377903 |
| 2025-09-23 | 18.03 | $4.85 | 629141 |
| 2025-09-22 | 18.05 | $4.71 | 899933 |
| 2025-09-19 | 18.74 | $4.83 | 1.5M |
| 2025-09-18 | 19.07 | $5.02 | 349200 |
| 2025-09-17 | 18.53 | $4.99 | 549728 |
| 2025-09-16 | 17.96 | $5.08 | 507623 |
| 2025-09-15 | 17.67 | $5.09 | 633403 |
| 2025-09-12 | 17.37 | $5.03 | 452400 |
| 2025-09-11 | 17.05 | $5.19 | 480000 |
| 2025-09-10 | 16.79 | $4.99 | 528600 |
| 2025-09-09 | 17.02 | $5.00 | 679000 |
| 2025-09-08 | 17.26 | $5.05 | 515102 |
| 2025-09-05 | 17.07 | $4.96 | 506800 |
| 2025-09-04 | 17.11 | $4.88 | 303700 |
| 2025-09-03 | 17.40 | $4.86 | 332426 |
| 2025-09-02 | 17.70 | $5.05 | 850638 |
| 2025-08-29 | 17.51 | $5.00 | 398700 |
| 2025-08-28 | 17.38 | $4.98 | 333600 |
| 2025-08-27 | 17.24 | $5.05 | 367800 |
| 2025-08-26 | 17.22 | $5.02 | 593500 |
| 2025-08-25 | 17.09 | $4.97 | 444608 |
| 2025-08-22 | 16.96 | $5.19 | 747629 |
| 2025-08-21 | 16.60 | $5.02 | 474457 |
| 2025-08-20 | 16.55 | $5.02 | 442600 |
| 2025-08-19 | 16.50 | $4.94 | 632148 |
| 2025-08-18 | 16.49 | $5.00 | 414523 |
| 2025-08-15 | 16.06 | $4.85 | 865100 |
| 2025-08-14 | 15.67 | $4.98 | 448200 |
| 2025-08-13 | 15.19 | $5.16 | 1.0M |
| 2025-08-12 | 14.19 | $5.01 | 483945 |
| 2025-08-11 | 13.35 | $4.92 | 369100 |
| 2025-08-08 | 12.63 | $4.87 | 501700 |
| 2025-08-07 | 11.86 | $4.70 | 874815 |
| 2025-08-06 | 11.45 | $4.14 | 363700 |
| 2025-08-05 | 11.26 | $4.06 | 343902 |
| 2025-08-04 | 10.63 | $3.91 | 300288 |
| 2025-08-01 | 10.03 | $3.99 | 487247 |
| 2025-07-31 | 9.41 | $4.17 | 318914 |
| 2025-07-30 | 9.27 | $4.19 | 332600 |
| 2025-07-29 | 9.28 | $4.46 | 281600 |
| 2025-07-28 | 9.62 | $4.54 | 210520 |
| 2025-07-25 | 9.38 | $4.66 | 195900 |
| 2025-07-24 | 9.13 | $4.58 | 176210 |
| 2025-07-23 | 8.95 | $4.61 | 310152 |
| 2025-07-22 | 8.65 | $4.52 | 295300 |
| 2025-07-21 | 8.80 | $4.34 | 319500 |
| 2025-07-18 | 9.04 | $4.28 | 350300 |
| 2025-07-17 | 9.19 | $4.31 | 312500 |
| 2025-07-16 | 9.40 | $4.31 | 311206 |
| 2025-07-15 | 9.53 | $4.36 | 383100 |
| 2025-07-14 | 9.93 | $4.59 | 314300 |
| 2025-07-11 | 10.17 | $4.54 | 331722 |
| 2025-07-10 | 10.43 | $4.63 | 295547 |
| 2025-07-09 | 10.22 | $4.65 | 341300 |
| 2025-07-08 | 10.20 | $4.54 | 333616 |
| 2025-07-07 | 10.31 | $4.53 | 359700 |
| 2025-07-03 | 10.36 | $4.64 | 292900 |
| 2025-07-02 | 10.32 | $4.62 | 594400 |
| 2025-07-01 | 10.33 | $4.61 | 616871 |
| 2025-06-30 | 10.34 | $4.23 | 736400 |
| 2025-06-27 | 10.71 | $4.36 | 839500 |
| 2025-06-26 | 11.25 | $4.40 | 528400 |
| 2025-06-25 | 11.55 | $4.46 | 404940 |
| 2025-06-24 | 11.65 | $4.79 | 639300 |
| 2025-06-23 | 11.72 | $4.50 | 774448 |
| 2025-06-20 | 11.91 | $4.41 | 2.6M |
| 2025-06-18 | 12.12 | $4.20 | 691200 |
| 2025-06-17 | 12.26 | $4.31 | 431600 |
| 2025-06-16 | 12.58 | $4.36 | 522900 |
| 2025-06-13 | 12.77 | $4.21 | 706384 |
| 2025-06-12 | 12.94 | $4.48 | 369000 |
| 2025-06-11 | 13.49 | $4.63 | 355800 |
| 2025-06-10 | 13.69 | $4.65 | 358313 |
| 2025-06-09 | 14.00 | $4.58 | 402543 |
| 2025-06-06 | 14.51 | $4.36 | 348900 |
| 2025-06-05 | 15.23 | $4.39 | 495000 |
| 2025-06-04 | 16.03 | $4.28 | 375100 |
| 2025-06-03 | 16.74 | $4.40 | 623319 |
| 2025-06-02 | 17.43 | $4.13 | 460527 |
| 2025-05-30 | 17.90 | $4.28 | 543827 |
| 2025-05-29 | 18.71 | $4.48 | 340006 |
| 2025-05-28 | 19.37 | $4.53 | 362600 |
| 2025-05-27 | 19.99 | $4.66 | 467700 |
| 2025-05-23 | 20.64 | $4.50 | 457316 |
| 2025-05-22 | 21.43 | $4.69 | 317500 |
| 2025-05-21 | 21.94 | $4.73 | 548438 |
| 2025-05-20 | 22.29 | $5.01 | 420828 |
| 2025-05-19 | 22.06 | $4.97 | 416200 |
| 2025-05-16 | 21.82 | $5.20 | 1.0M |
| 2025-05-15 | 20.77 | $5.29 | 653800 |
| 2025-05-14 | 19.69 | $5.25 | 719500 |
| 2025-05-13 | 18.64 | $5.26 | 577531 |
| 2025-05-12 | 17.45 | $5.18 | 920037 |
| 2025-05-09 | 16.23 | $4.77 | 937500 |
| 2025-05-08 | 14.98 | $4.45 | 985300 |
| 2025-05-07 | 15.01 | $4.11 | 462930 |
| 2025-05-06 | 15.65 | $4.11 | 352900 |
| 2025-05-05 | 16.44 | $4.13 | 381400 |
| 2025-05-02 | 17.10 | $4.19 | 375100 |
| 2025-05-01 | 17.92 | $4.03 | 413600 |
| 2025-04-30 | 18.82 | $4.03 | 564422 |
| 2025-04-29 | 19.59 | $4.08 | 382475 |
| 2025-04-28 | 20.53 | $4.15 | 325124 |
| 2025-04-25 | 21.47 | $4.18 | 564444 |
| 2025-04-24 | 22.19 | $4.23 | 456238 |
| 2025-04-23 | 22.92 | $4.22 | 498918 |
| 2025-04-22 | 23.52 | $4.25 | 432970 |
| 2025-04-21 | 24.48 | $4.22 | 348808 |
| 2025-04-17 | 25.71 | $4.10 | 508500 |
| 2025-04-16 | 26.85 | $3.98 | 501000 |
| 2025-04-15 | 27.87 | $3.98 | 463300 |
| 2025-04-14 | 29.04 | $4.12 | 532415 |
| 2025-04-11 | 30.27 | $4.17 | 786100 |
| 2025-04-10 | 31.42 | $3.96 | 522722 |
| 2025-04-09 | 32.14 | $4.03 | 990663 |
| 2025-04-08 | 32.90 | $3.65 | 852400 |
| 2025-04-07 | 33.06 | $3.76 | 967300 |
| 2025-04-04 | 33.29 | $3.80 | 836000 |
| 2025-04-03 | 33.12 | $3.80 | 760730 |
| 2025-04-02 | 33.29 | $4.16 | 391100 |
| 2025-04-01 | 33.76 | $4.03 | 576000 |
| 2025-03-31 | 33.79 | $3.95 | 575606 |
| 2025-03-28 | 33.83 | $4.06 | 635810 |
| 2025-03-27 | 33.90 | $4.08 | 633500 |
| 2025-03-26 | 34.21 | $4.13 | 1.0M |
| 2025-03-25 | 34.49 | $4.17 | 551600 |
| 2025-03-24 | 34.82 | $4.17 | 591835 |
| 2025-03-21 | 35.23 | $4.13 | 1.4M |
| 2025-03-20 | 35.23 | $4.07 | 495904 |
| 2025-03-19 | 35.29 | $4.09 | 800249 |
| 2025-03-18 | 34.95 | $3.83 | 856648 |
| 2025-03-17 | 34.31 | $3.98 | 792210 |
| 2025-03-14 | 33.69 | $3.90 | 706526 |
| 2025-03-13 | 32.95 | $3.83 | 572744 |
| 2025-03-12 | 32.18 | $3.86 | 829539 |
| 2025-03-11 | 31.05 | $3.84 | 1.0M |
| 2025-03-10 | 29.90 | $3.99 | 1.2M |
| 2025-03-07 | 28.75 | $4.12 | 807000 |
| 2025-03-06 | 27.55 | $4.03 | 1.2M |
| 2025-03-05 | 26.29 | $4.25 | 1.4M |
| 2025-03-04 | 25.04 | $4.08 | 1.5M |
| 2025-03-03 | 23.52 | $4.16 | 1.7M |
| 2025-02-28 | 22.01 | $4.51 | 1.7M |
| 2025-02-27 | 20.50 | $4.52 | 5.8M |
| 2025-02-26 | 18.96 | $7.26 | 587029 |
| 2025-02-25 | 19.39 | $7.15 | 717700 |
| 2025-02-24 | 19.69 | $7.55 | 824500 |
| 2025-02-21 | 19.36 | $7.55 | 908128 |
| 2025-02-20 | 18.95 | $7.75 | 725989 |
| 2025-02-19 | 18.14 | $7.82 | 549310 |
| 2025-02-18 | 17.29 | $7.60 | 741718 |
| 2025-02-14 | 16.48 | $7.71 | 947800 |
| 2025-02-13 | 15.62 | $7.46 | 1.0M |
| 2025-02-12 | 14.90 | $7.17 | 628300 |
| 2025-02-11 | 14.82 | $6.95 | 589900 |
| 2025-02-10 | 15.18 | $6.65 | 181715 |
| 2025-02-07 | 15.79 | $6.61 | 232000 |
| 2025-02-06 | 16.44 | $6.89 | 338600 |
| 2025-02-05 | 17.11 | $6.92 | 264838 |
| 2025-02-04 | 17.26 | $7.01 | 365600 |
| 2025-02-03 | 17.45 | $6.99 | 493832 |
| 2025-01-31 | 17.66 | $7.07 | 446100 |
| 2025-01-30 | 17.14 | $7.19 | 433846 |
| 2025-01-29 | 16.67 | $7.13 | 311200 |
| 2025-01-28 | 16.40 | $7.08 | 405100 |
| 2025-01-27 | 15.97 | $7.19 | 476331 |
| 2025-01-24 | 15.47 | $7.03 | 407108 |
| 2025-01-23 | 15.42 | $6.98 | 727716 |
| 2025-01-22 | 15.37 | $6.62 | 219945 |
| 2025-01-21 | 15.88 | $6.56 | 160900 |
| 2025-01-17 | 16.57 | $6.52 | 188600 |
| 2025-01-16 | 17.30 | $6.53 | 240100 |
| 2025-01-15 | 17.91 | $6.58 | 184700 |
| 2025-01-14 | 18.78 | $6.54 | 260500 |
| 2025-01-13 | 18.93 | $6.31 | 210535 |
| 2025-01-10 | 18.35 | $6.31 | 270221 |
| 2025-01-08 | 17.98 | $6.46 | 216100 |
| 2025-01-07 | 17.72 | $6.35 | 276830 |
| 2025-01-06 | 17.45 | $6.47 | 288100 |
| 2025-01-03 | 16.83 | $6.38 | 187600 |
| 2025-01-02 | 16.03 | $6.41 | 219800 |
| 2024-12-31 | 15.28 | $6.59 | 203300 |
| 2024-12-30 | 14.81 | $6.68 | 328500 |
| 2024-12-27 | 14.32 | $6.53 | 253900 |
| 2024-12-26 | 13.85 | $6.62 | 171930 |
| 2024-12-24 | 13.19 | $6.57 | 141700 |
| 2024-12-23 | 12.49 | $6.53 | 284600 |
| 2024-12-20 | 11.75 | $6.77 | 866800 |
| 2024-12-19 | 11.45 | $6.83 | 406824 |
| 2024-12-18 | 11.02 | $6.74 | 453600 |
| 2024-12-17 | 10.68 | $7.33 | 328118 |
| 2024-12-16 | 11.00 | $7.32 | 320600 |
| 2024-12-13 | 11.57 | $7.28 | 241500 |
| 2024-12-12 | 11.82 | $7.25 | 308640 |
| 2024-12-11 | 12.08 | $7.31 | 381900 |
| 2024-12-10 | 11.92 | $7.25 | 279633 |
| 2024-12-09 | 12.16 | $7.25 | 266716 |
| 2024-12-06 | 12.41 | $6.98 | 294318 |
| 2024-12-05 | 12.95 | $7.00 | 333522 |
| 2024-12-04 | 13.51 | $7.05 | 282400 |
| 2024-12-03 | 13.66 | $7.07 | 222700 |
| 2024-12-02 | 13.84 | $7.14 | 326814 |
| 2024-11-29 | 14.00 | $7.16 | 203300 |
| 2024-11-27 | 13.73 | $7.21 | 262732 |
| 2024-11-26 | 13.51 | $7.20 | 365900 |
| 2024-11-25 | 13.35 | $7.23 | 747045 |
| 2024-11-22 | 12.88 | $7.01 | 344900 |
| 2024-11-21 | 12.95 | $6.83 | 213900 |
| 2024-11-20 | 13.42 | $6.62 | 210900 |
| 2024-11-19 | 13.82 | $6.55 | 187400 |
| 2024-11-18 | 14.17 | $6.52 | 182046 |
| 2024-11-15 | 14.53 | $6.56 | 249700 |
| 2024-11-14 | 14.96 | $6.50 | 274362 |
| 2024-11-13 | 15.41 | $6.74 | 194615 |
| 2024-11-12 | 16.00 | $6.80 | 257500 |
| 2024-11-11 | 16.67 | $6.89 | 358300 |
| 2024-11-08 | 17.37 | $6.61 | 337900 |
| 2024-11-07 | 18.25 | $6.84 | 336600 |
| 2024-11-06 | 18.31 | $7.04 | 616522 |
| 2024-11-05 | 17.74 | $6.79 | 223100 |
| 2024-11-04 | 18.02 | $6.58 | 240600 |
| 2024-11-01 | 18.22 | $6.66 | 323707 |
| 2024-10-31 | 18.74 | $6.65 | 265200 |
| 2024-10-30 | 19.29 | $6.86 | 270137 |
| 2024-10-29 | 19.29 | $6.91 | 388000 |
| 2024-10-28 | 19.09 | $7.06 | 325300 |
| 2024-10-25 | 18.89 | $6.85 | 127600 |
| 2024-10-24 | 18.96 | $6.81 | 117215 |
| 2024-10-23 | 19.30 | $6.80 | 171900 |
| 2024-10-22 | 19.66 | $6.89 | 190400 |
| 2024-10-21 | 19.84 | $6.80 | 199800 |
| 2024-10-18 | 20.06 | $6.87 | 210600 |
| 2024-10-17 | 20.12 | $6.85 | 114315 |
| 2024-10-16 | 20.36 | $6.90 | 201542 |
| 2024-10-15 | 20.51 | $6.76 | 202500 |
| 2024-10-14 | 20.67 | $6.97 | 204100 |
| 2024-10-11 | 20.32 | $7.13 | 408946 |
| 2024-10-10 | 19.97 | $6.86 | 191500 |
| 2024-10-09 | 19.86 | $7.00 | 371029 |
| 2024-10-08 | 19.39 | $6.98 | 205800 |
| 2024-10-07 | 19.09 | $6.95 | 229711 |
| 2024-10-04 | 18.72 | $7.13 | 342700 |
| 2024-10-03 | 18.33 | $6.69 | 189200 |
| 2024-10-02 | 18.60 | $6.71 | 229949 |
| 2024-10-01 | 18.83 | $6.90 | 284635 |
| 2024-09-30 | 18.57 | $7.02 | 242300 |
| 2024-09-27 | 17.99 | $7.10 | 280320 |
| 2024-09-26 | 17.26 | $7.06 | 320245 |
| 2024-09-25 | 16.68 | $6.83 | 301700 |
| 2024-09-24 | 16.48 | $6.86 | 191323 |
| 2024-09-23 | 16.26 | $6.89 | 295745 |
| 2024-09-20 | 15.84 | $6.91 | 1.2M |
| 2024-09-19 | 15.04 | $7.24 | 334302 |
| 2024-09-18 | 13.70 | $7.12 | 706202 |
| 2024-09-17 | 12.28 | $6.65 | 1.1M |
| 2024-09-16 | 10.90 | $6.41 | 149300 |
| 2024-09-13 | 10.68 | $6.36 | 259400 |
| 2024-09-12 | 10.61 | $6.05 | 182800 |
| 2024-09-11 | 11.01 | $5.82 | 165330 |
| 2024-09-10 | 10.90 | $5.92 | 201600 |
| 2024-09-09 | 11.09 | $5.91 | 165236 |
| 2024-09-06 | 11.39 | $6.05 | 176300 |
| 2024-09-05 | 11.92 | $6.17 | 203800 |
| 2024-09-04 | 12.28 | $6.14 | 279538 |
| 2024-09-03 | 12.73 | $6.15 | 512100 |
| 2024-08-30 | 13.18 | $6.26 | 348800 |
| 2024-08-29 | 13.62 | $6.15 | 287300 |
| 2024-08-28 | 14.10 | $6.31 | 214600 |
| 2024-08-27 | 14.40 | $6.24 | 139200 |
| 2024-08-26 | 14.84 | $6.26 | 180011 |
| 2024-08-23 | 15.28 | $6.33 | 314100 |
| 2024-08-22 | 15.82 | $6.11 | 160600 |
| 2024-08-21 | 16.39 | $6.38 | 221800 |
| 2024-08-20 | 16.68 | $6.28 | 216428 |
| 2024-08-19 | 16.94 | $6.39 | 280800 |
| 2024-08-16 | 16.97 | $6.53 | 606411 |
| 2024-08-15 | 16.73 | $6.58 | 456121 |
| 2024-08-14 | 16.54 | $6.15 | 267024 |
| 2024-08-13 | 16.79 | $6.28 | 338921 |
| 2024-08-12 | 16.95 | $6.20 | 364600 |
| 2024-08-09 | 17.12 | $6.21 | 343100 |
| 2024-08-08 | 17.30 | $6.43 | 409900 |
| 2024-08-07 | 16.93 | $6.56 | 864535 |
| 2024-08-06 | 16.53 | $6.10 | 484433 |
| 2024-08-05 | 17.37 | $5.78 | 480947 |
| 2024-08-02 | 17.61 | $6.19 | 358700 |
| 2024-08-01 | 18.32 | $6.42 | 349900 |
| 2024-07-31 | 18.15 | $6.55 | 478137 |
| 2024-07-30 | 17.85 | $6.48 | 210700 |
| 2024-07-29 | 18.00 | $6.42 | 210633 |
| 2024-07-26 | 18.28 | $6.49 | 231420 |
| 2024-07-25 | 18.48 | $6.33 | 269900 |
| 2024-07-24 | 18.87 | $6.30 | 249500 |
| 2024-07-23 | 19.45 | $6.31 | 407000 |
| 2024-07-22 | 20.00 | $6.34 | 311600 |
| 2024-07-19 | 20.67 | $6.22 | 230004 |
| 2024-07-18 | 21.06 | $6.41 | 312231 |
| 2024-07-17 | 21.12 | $6.43 | 345812 |
| 2024-07-16 | 21.18 | $6.46 | 534600 |
| 2024-07-15 | 21.28 | $6.20 | 414100 |
| 2024-07-12 | 21.94 | $6.11 | 669917 |
| 2024-07-11 | 22.63 | $6.08 | 413048 |
| 2024-07-10 | 23.59 | $5.72 | 295400 |
| 2024-07-09 | 23.58 | $5.68 | 322600 |
| 2024-07-08 | 23.56 | $5.75 | 378813 |
| 2024-07-05 | 23.51 | $5.44 | 576662 |
| 2024-07-03 | 23.46 | $5.82 | 170500 |
| 2024-07-02 | 24.38 | $5.92 | 275500 |
| 2024-07-01 | 25.34 | $5.77 | 566443 |
| 2024-06-28 | 26.36 | $6.27 | 3.1M |
| 2024-06-27 | 26.75 | $6.30 | 332700 |
| 2024-06-26 | 26.87 | $6.34 | 295300 |
| 2024-06-25 | 27.00 | $6.27 | 205934 |
| 2024-06-24 | 26.90 | $6.31 | 338300 |
| 2024-06-21 | 26.84 | $6.11 | 1.8M |
| 2024-06-20 | 26.78 | $6.13 | 298400 |
| 2024-06-18 | 26.94 | $6.21 | 380300 |
| 2024-06-17 | 27.11 | $6.07 | 325522 |
| 2024-06-14 | 27.65 | $6.09 | 264400 |
| 2024-06-13 | 28.12 | $6.06 | 242700 |
| 2024-06-12 | 28.42 | $6.24 | 414046 |
| 2024-06-11 | 28.11 | $6.12 | 387948 |
| 2024-06-10 | 28.41 | $6.12 | 229335 |
| 2024-06-07 | 28.51 | $6.02 | 282419 |
| 2024-06-06 | 28.52 | $6.18 | 221106 |
| 2024-06-05 | 28.33 | $6.08 | 239410 |
| 2024-06-04 | 28.13 | $6.20 | 360223 |
| 2024-06-03 | 27.98 | $6.14 | 490620 |
| 2024-05-31 | 27.86 | $6.00 | 1.0M |
| 2024-05-30 | 27.91 | $5.78 | 419123 |
| 2024-05-29 | 28.36 | $5.47 | 350400 |
| 2024-05-28 | 29.26 | $5.68 | 445445 |
| 2024-05-24 | 30.04 | $5.53 | 332311 |
| 2024-05-23 | 31.09 | $5.45 | 488600 |
| 2024-05-22 | 32.19 | $5.63 | 468000 |
| 2024-05-21 | 33.03 | $5.53 | 316833 |
| 2024-05-20 | 33.98 | $5.69 | 373328 |
| 2024-05-17 | 34.75 | $5.71 | 298221 |
| 2024-05-16 | 35.58 | $5.76 | 443300 |
| 2024-05-15 | 36.23 | $5.65 | 439222 |
| 2024-05-14 | 36.99 | $5.68 | 525607 |
| 2024-05-13 | 37.80 | $5.54 | 599626 |
| 2024-05-10 | 38.68 | $5.26 | 488851 |
| 2024-05-09 | 40.43 | $5.19 | 559430 |
| 2024-05-08 | 42.31 | $5.04 | 1.5M |
| 2024-05-07 | 44.34 | $4.28 | 364522 |
| 2024-05-06 | 45.04 | $4.36 | 471700 |
| 2024-05-03 | 45.87 | $4.27 | 294700 |
| 2024-05-02 | 46.37 | $4.24 | 408300 |
| 2024-05-01 | 46.67 | $4.19 | 417960 |
| 2024-04-30 | 47.01 | $4.30 | 828209 |
| 2024-04-29 | 47.44 | $4.64 | 328734 |
| 2024-04-26 | 48.49 | $4.55 | 411200 |
| 2024-04-25 | 49.08 | $4.34 | 290700 |
| 2024-04-24 | 48.85 | $4.37 | 369600 |
| 2024-04-23 | 48.70 | $4.44 | 410505 |
| 2024-04-22 | 48.64 | $4.58 | 425336 |
| 2024-04-19 | 48.58 | $4.55 | 483203 |
| 2024-04-18 | 47.87 | $4.49 | 550034 |
| 2024-04-17 | 47.12 | $4.48 | 277900 |
| 2024-04-16 | 46.35 | $4.70 | 360500 |
| 2024-04-15 | 45.67 | $4.72 | 391700 |
| 2024-04-12 | 44.95 | $4.67 | 337200 |
| 2024-04-11 | 44.10 | $4.82 | 334500 |
| 2024-04-10 | 43.31 | $4.85 | 521421 |
| 2024-04-09 | 42.50 | $5.12 | 257723 |
| 2024-04-08 | 41.90 | $5.15 | 303426 |
| 2024-04-05 | 41.32 | $5.20 | 307400 |
| 2024-04-04 | 40.70 | $5.10 | 403700 |
| 2024-04-03 | 40.08 | $5.26 | 473346 |
| 2024-04-02 | 39.43 | $5.39 | 448837 |
| 2024-04-01 | 39.05 | $5.77 | 349700 |
| 2024-03-28 | 39.01 | $5.70 | 499449 |
| 2024-03-27 | 38.86 | $5.50 | 426041 |
| 2024-03-26 | 38.08 | $5.36 | 386120 |
| 2024-03-25 | 37.29 | $5.66 | 272542 |
| 2024-03-22 | 36.77 | $5.75 | 443627 |
| 2024-03-21 | 36.29 | $5.95 | 391000 |
| 2024-03-20 | 36.01 | $5.88 | 337800 |
| 2024-03-19 | 35.16 | $5.75 | 361846 |
| 2024-03-18 | 34.00 | $5.69 | 508350 |
| 2024-03-15 | 32.59 | $5.55 | 863006 |
| 2024-03-14 | 30.87 | $5.57 | 529100 |
| 2024-03-13 | 29.08 | $5.84 | 924624 |
| 2024-03-12 | 27.29 | $6.09 | 294022 |
| 2024-03-11 | 25.76 | $6.26 | 292500 |
| 2024-03-08 | 24.31 | $6.41 | 370000 |
| 2024-03-07 | 22.89 | $6.43 | 271700 |
| 2024-03-06 | 21.45 | $6.45 | 367426 |
| 2024-03-05 | 19.64 | $6.41 | 418221 |
| 2024-03-04 | 17.80 | $6.51 | 372100 |
| 2024-03-01 | 15.88 | $6.50 | 508100 |
| 2024-02-29 | 13.92 | $6.53 | 826000 |
| 2024-02-28 | 11.85 | $6.71 | 753200 |
| 2024-02-27 | 9.67 | $7.99 | 241900 |
| 2024-02-26 | 10.17 | $7.95 | 146400 |
| 2024-02-23 | 10.45 | $8.00 | 176800 |
| 2024-02-22 | 10.81 | $7.98 | 162300 |
| 2024-02-21 | 11.20 | $8.09 | 142604 |
| 2024-02-20 | 11.31 | $8.11 | 227900 |
| 2024-02-16 | 11.44 | $8.04 | 282427 |
| 2024-02-15 | 11.54 | $8.21 | 224600 |
| 2024-02-14 | 11.86 | $8.05 | 183100 |
| 2024-02-13 | 12.32 | $7.88 | 309100 |
| 2024-02-12 | 12.80 | $8.36 | 226600 |
| 2024-02-09 | 12.76 | $8.12 | 192543 |
| 2024-02-08 | 13.33 | $8.08 | 167011 |
| 2024-02-07 | 13.70 | $7.90 | 147500 |
| 2024-02-06 | 13.81 | $7.93 | 137100 |
| 2024-02-05 | 13.59 | $7.77 | 180100 |
| 2024-02-02 | 13.39 | $7.93 | 204800 |
| 2024-02-01 | 13.33 | $7.99 | 205722 |
| 2024-01-31 | 13.32 | $7.80 | 265000 |
| 2024-01-30 | 13.24 | $7.99 | 117000 |
| 2024-01-29 | 13.40 | $7.96 | 147017 |
| 2024-01-26 | 13.39 | $7.94 | 132600 |
| 2024-01-25 | 13.52 | $7.95 | 234823 |
| 2024-01-24 | 13.38 | $7.78 | 157900 |
| 2024-01-23 | 13.23 | $7.91 | 189339 |
| 2024-01-22 | 13.43 | $7.97 | 238527 |
| 2024-01-19 | 13.24 | $7.76 | 261947 |
| 2024-01-18 | 12.40 | $7.76 | 171200 |
| 2024-01-17 | 11.69 | $7.80 | 156300 |
| 2024-01-16 | 11.21 | $7.90 | 148128 |
| 2024-01-12 | 10.94 | $8.03 | 153514 |
| 2024-01-11 | 11.05 | $8.08 | 171046 |
| 2024-01-10 | 10.79 | $8.10 | 166525 |
| 2024-01-09 | 10.52 | $8.05 | 165900 |
| 2024-01-08 | 10.37 | $8.32 | 148600 |
| 2024-01-05 | 10.61 | $8.31 | 307400 |
| 2024-01-04 | 11.14 | $8.30 | 206519 |
| 2024-01-03 | 11.70 | $8.17 | 275818 |
| 2024-01-02 | 12.10 | $8.35 | 256200 |
| 2023-12-29 | 12.51 | $8.25 | 227944 |
| 2023-12-28 | 12.19 | $8.19 | 225300 |
| 2023-12-27 | 12.02 | $8.19 | 248400 |
| 2023-12-26 | 11.90 | $8.08 | 287600 |
| 2023-12-22 | 11.98 | $8.09 | 256200 |
| 2023-12-21 | 11.86 | $8.10 | 248026 |
| 2023-12-20 | 11.97 | $7.93 | 266500 |
| 2023-12-19 | 12.11 | $8.00 | 303100 |
| 2023-12-18 | 12.46 | $7.89 | 196129 |
| 2023-12-15 | 12.14 | $7.83 | 690700 |
| 2023-12-14 | 11.79 | $7.91 | 409000 |
| 2023-12-13 | 11.40 | $8.00 | 436000 |
| 2023-12-12 | 11.55 | $7.74 | 147000 |
| 2023-12-11 | 11.94 | $7.73 | 205620 |
| 2023-12-08 | 12.43 | $7.78 | 173246 |
| 2023-12-07 | 12.98 | $7.83 | 244312 |
| 2023-12-06 | 13.59 | $7.70 | 194500 |
| 2023-12-05 | 13.93 | $7.77 | 166835 |
| 2023-12-04 | 14.57 | $7.73 | 227200 |
| 2023-12-01 | 15.23 | $7.69 | 278107 |
| 2023-11-30 | 15.92 | $7.48 | 459200 |
| 2023-11-29 | 16.14 | $7.51 | 146500 |
| 2023-11-28 | 16.53 | $7.47 | 135226 |
| 2023-11-27 | 16.54 | $7.55 | 170145 |
| 2023-11-24 | 16.59 | $7.54 | 105205 |
| 2023-11-22 | 16.64 | $7.50 | 123000 |
| 2023-11-21 | 16.72 | $7.50 | 181129 |
| 2023-11-20 | 16.72 | $7.52 | 253800 |
| 2023-11-17 | 16.71 | $7.35 | 314320 |
| 2023-11-16 | 16.04 | $7.20 | 207139 |
| 2023-11-15 | 15.34 | $7.34 | 278700 |
| 2023-11-14 | 14.77 | $7.25 | 452600 |
| 2023-11-13 | 14.17 | $7.55 | 208400 |
| 2023-11-10 | 14.50 | $7.58 | 280300 |
| 2023-11-09 | 14.68 | $7.18 | 311112 |
| 2023-11-08 | 14.27 | $7.26 | 346400 |
| 2023-11-07 | 13.84 | $7.42 | 597811 |
| 2023-11-06 | 13.38 | $7.87 | 190961 |
| 2023-11-03 | 13.38 | $7.90 | 308642 |
| 2023-11-02 | 13.37 | $7.73 | 247043 |
| 2023-11-01 | 14.00 | $7.57 | 203900 |
| 2023-10-31 | 14.29 | $7.55 | 255731 |
| 2023-10-30 | 14.85 | $7.71 | 190614 |
| 2023-10-27 | 15.26 | $7.62 | 226112 |
| 2023-10-26 | 16.02 | $7.64 | 172300 |
| 2023-10-25 | 16.54 | $7.52 | 196615 |
| 2023-10-24 | 16.63 | $7.50 | 234000 |
| 2023-10-23 | 17.10 | $7.56 | 188945 |
| 2023-10-20 | 17.69 | $7.59 | 230600 |
| 2023-10-19 | 18.58 | $7.66 | 183100 |
| 2023-10-18 | 19.27 | $7.73 | 178700 |
| 2023-10-17 | 19.73 | $7.83 | 287800 |
| 2023-10-16 | 20.21 | $7.78 | 212349 |
| 2023-10-13 | 21.09 | $7.61 | 187744 |
| 2023-10-12 | 22.04 | $7.62 | 259516 |
| 2023-10-11 | 22.82 | $7.67 | 189700 |
| 2023-10-10 | 23.76 | $7.68 | 280639 |
| 2023-10-09 | 24.69 | $7.53 | 231642 |
| 2023-10-06 | 25.12 | $7.53 | 217700 |
| 2023-10-05 | 25.56 | $7.51 | 344300 |
| 2023-10-04 | 26.28 | $7.44 | 268843 |
| 2023-10-03 | 26.63 | $7.23 | 259500 |
| 2023-10-02 | 26.13 | $7.09 | 293408 |
| 2023-09-29 | 25.31 | $7.15 | 286800 |
| 2023-09-28 | 24.66 | $7.14 | 344600 |
| 2023-09-27 | 23.98 | $7.06 | 536302 |
| 2023-09-26 | 23.26 | $7.07 | 558600 |
| 2023-09-25 | 22.53 | $7.13 | 543100 |
| 2023-09-22 | 21.93 | $7.34 | 187842 |
| 2023-09-21 | 21.81 | $7.43 | 291917 |
| 2023-09-20 | 21.65 | $7.37 | 253010 |
| 2023-09-19 | 21.53 | $7.54 | 348800 |
| 2023-09-18 | 21.75 | $7.53 | 461035 |
| 2023-09-15 | 21.83 | $7.38 | 1.0M |
| 2023-09-14 | 21.77 | $7.47 | 787466 |
| 2023-09-13 | 21.92 | $7.51 | 828800 |
| 2023-09-12 | 22.07 | $7.51 | 697500 |
| 2023-09-11 | 21.70 | $7.32 | 628000 |
| 2023-09-08 | 21.24 | $7.42 | 356822 |
| 2023-09-07 | 20.37 | $7.25 | 854900 |
| 2023-09-06 | 19.48 | $7.40 | 692510 |
| 2023-09-05 | 18.54 | $7.50 | 593100 |
| 2023-09-01 | 17.82 | $7.57 | 445600 |
| 2023-08-31 | 17.30 | $7.53 | 627939 |
| 2023-08-30 | 16.83 | $7.60 | 396400 |
| 2023-08-29 | 16.51 | $7.79 | 195737 |
| 2023-08-28 | 16.05 | $7.53 | 282545 |
| 2023-08-25 | 15.14 | $7.65 | 171546 |
| 2023-08-24 | 14.19 | $7.42 | 245930 |
| 2023-08-23 | 12.62 | $7.39 | 476027 |
| 2023-08-22 | 11.08 | $7.63 | 391300 |
| 2023-08-21 | 9.78 | $8.10 | 200600 |
| 2023-08-18 | 9.30 | $8.11 | 205531 |
| 2023-08-17 | 8.94 | $8.14 | 159948 |
| 2023-08-16 | 8.72 | $8.33 | 169000 |
| 2023-08-15 | 8.38 | $8.28 | 91526 |
| 2023-08-14 | 8.46 | $8.30 | 147800 |
| 2023-08-11 | 8.49 | $8.24 | 163533 |
| 2023-08-10 | 8.93 | $8.32 | 213500 |
| 2023-08-09 | 9.35 | $8.20 | 218900 |
| 2023-08-08 | 9.25 | $7.98 | 267400 |
| 2023-08-07 | 8.77 | $8.09 | 183600 |
| 2023-08-04 | 9.23 | $8.03 | 123100 |
| 2023-08-03 | 9.61 | $8.02 | 166834 |
| 2023-08-02 | 10.06 | $8.01 | 152722 |
| 2023-08-01 | 10.46 | $8.08 | 184200 |
| 2023-07-31 | 10.56 | $8.34 | 172021 |
| 2023-07-28 | 10.28 | $8.18 | 115119 |
| 2023-07-27 | 10.32 | $8.15 | 149900 |
| 2023-07-26 | 10.43 | $8.16 | 121246 |
| 2023-07-25 | 10.43 | $8.15 | 129700 |
| 2023-07-24 | 10.55 | $8.22 | 139047 |
| 2023-07-21 | 10.64 | $8.21 | 215400 |
| 2023-07-20 | 10.74 | $8.43 | 244544 |
| 2023-07-19 | 10.55 | $8.21 | 303700 |
| 2023-07-18 | 10.83 | $8.27 | 156700 |
| 2023-07-17 | 10.73 | $8.20 | 217300 |
| 2023-07-14 | 10.87 | $8.01 | 214300 |
| 2023-07-13 | 11.10 | $8.16 | 153705 |
| 2023-07-12 | 10.76 | $8.19 | 210863 |
| 2023-07-11 | 10.30 | $8.14 | 438500 |
| 2023-07-10 | 10.28 | $8.02 | 213714 |
| 2023-07-07 | 10.57 | $7.97 | 428057 |
| 2023-07-06 | 10.98 | $7.88 | 257134 |
| 2023-07-05 | 11.46 | $7.99 | 217237 |
| 2023-07-03 | 11.70 | $8.03 | 77200 |
| 2023-06-30 | 11.96 | $7.95 | 197702 |
| 2023-06-29 | 12.08 | $8.05 | 226600 |
| 2023-06-28 | 12.49 | $7.83 | 185829 |
| 2023-06-27 | 12.86 | $7.79 | 236522 |
| 2023-06-26 | 13.25 | $7.69 | 221907 |
| 2023-06-23 | 13.89 | $7.66 | 470800 |
| 2023-06-22 | 14.62 | $7.88 | 178800 |
| 2023-06-21 | 15.14 | $7.82 | 209900 |
| 2023-06-20 | 15.50 | $7.92 | 222600 |
| 2023-06-16 | 16.01 | $7.93 | 478607 |
| 2023-06-15 | 16.23 | $8.00 | 220529 |
| 2023-06-14 | 16.63 | $7.87 | 273300 |
| 2023-06-13 | 17.06 | $7.98 | 204600 |
| 2023-06-12 | 17.22 | $7.99 | 236814 |
| 2023-06-09 | 17.38 | $7.98 | 148538 |
| 2023-06-08 | 17.67 | $8.04 | 173682 |
| 2023-06-07 | 17.98 | $8.00 | 320439 |
| 2023-06-06 | 18.25 | $7.95 | 276141 |
| 2023-06-05 | 18.78 | $7.55 | 205618 |
| 2023-06-02 | 19.48 | $7.51 | 367301 |
| 2023-06-01 | 20.11 | $7.13 | 255400 |
| 2023-05-31 | 20.02 | $7.25 | 517400 |
| 2023-05-30 | 20.15 | $7.29 | 243918 |
| 2023-05-26 | 20.37 | $7.48 | 257800 |
| 2023-05-25 | 20.86 | $7.45 | 203629 |
| 2023-05-24 | 21.24 | $7.47 | 253300 |
| 2023-05-23 | 21.70 | $7.51 | 295300 |
| 2023-05-22 | 22.31 | $7.63 | 299200 |
| 2023-05-19 | 23.01 | $7.62 | 520277 |
| 2023-05-18 | 23.74 | $7.43 | 219600 |
| 2023-05-17 | 23.83 | $7.24 | 307129 |
| 2023-05-16 | 23.94 | $7.38 | 357840 |
| 2023-05-15 | 23.94 | $7.04 | 221000 |
| 2023-05-12 | 22.96 | $6.83 | 239200 |
| 2023-05-11 | 21.40 | $6.78 | 259319 |
| 2023-05-10 | 19.80 | $7.00 | 518500 |
| 2023-05-09 | 18.18 | $7.37 | 516859 |
| 2023-05-08 | 16.55 | $8.08 | 212600 |
| 2023-05-05 | 16.45 | $8.15 | 187000 |
| 2023-05-04 | 16.58 | $8.07 | 167600 |
| 2023-05-03 | 16.27 | $8.08 | 144000 |
| 2023-05-02 | 16.36 | $8.18 | 137710 |
| 2023-05-01 | 16.46 | $8.39 | 127435 |
| 2023-04-28 | 17.31 | $8.36 | 133723 |
| 2023-04-27 | 18.19 | $8.34 | 131018 |
| 2023-04-26 | 18.83 | $8.22 | 173000 |
| 2023-04-25 | 19.52 | $8.31 | 120322 |
| 2023-04-24 | 20.54 | $8.52 | 82228 |
| 2023-04-21 | 20.95 | $8.47 | 160800 |
| 2023-04-20 | 21.37 | $8.59 | 82932 |
| 2023-04-19 | 21.55 | $8.60 | 112300 |
| 2023-04-18 | 21.59 | $8.85 | 220445 |
| 2023-04-17 | 20.99 | $8.74 | 126306 |
| 2023-04-14 | 20.46 | $8.77 | 151300 |
| 2023-04-13 | 19.62 | $8.94 | 124300 |
| 2023-04-12 | 18.94 | $8.76 | 158430 |
| 2023-04-11 | 18.38 | $8.80 | 176300 |
| 2023-04-10 | 17.81 | $8.65 | 165055 |
| 2023-04-06 | 17.62 | $8.52 | 109400 |
| 2023-04-05 | 17.75 | $8.42 | 120200 |
| 2023-04-04 | 17.87 | $8.44 | 162600 |
| 2023-04-03 | 17.48 | $8.66 | 219561 |
| 2023-03-31 | 16.95 | $8.49 | 254100 |
| 2023-03-30 | 16.80 | $8.32 | 113606 |
| 2023-03-29 | 16.65 | $8.43 | 240545 |
| 2023-03-28 | 16.62 | $8.24 | 163400 |
| 2023-03-27 | 16.88 | $8.25 | 174300 |
| 2023-03-24 | 17.10 | $8.29 | 166946 |
| 2023-03-23 | 17.54 | $8.30 | 206649 |
| 2023-03-22 | 17.71 | $8.32 | 178105 |
| 2023-03-21 | 17.63 | $8.49 | 165500 |
| 2023-03-20 | 17.21 | $8.40 | 175000 |
| 2023-03-17 | 16.77 | $8.57 | 751821 |
| 2023-03-16 | 16.49 | $8.65 | 205600 |
| 2023-03-15 | 16.19 | $8.48 | 227008 |
| 2023-03-14 | 16.30 | $8.47 | 256500 |
| 2023-03-13 | 15.93 | $8.46 | 197100 |
| 2023-03-10 | 15.47 | $8.62 | 237400 |
| 2023-03-09 | 14.99 | $8.85 | 308700 |
| 2023-03-08 | 13.82 | $8.70 | 183028 |
| 2023-03-07 | 13.15 | $8.61 | 176525 |
| 2023-03-06 | 12.28 | $8.64 | 394500 |
| 2023-03-03 | 11.36 | $8.88 | 249707 |
| 2023-03-02 | 10.54 | $8.58 | 314300 |
| 2023-03-01 | 10.16 | $8.27 | 227242 |
| 2023-02-28 | 10.60 | $8.02 | 293000 |
| 2023-02-27 | 11.06 | $8.04 | 153900 |
| 2023-02-24 | 11.25 | $8.05 | 174641 |
| 2023-02-23 | 11.23 | $8.13 | 163600 |
| 2023-02-22 | 11.32 | $8.09 | 220905 |
| 2023-02-21 | 11.25 | $7.96 | 225100 |
| 2023-02-17 | 11.45 | $8.26 | 210613 |
| 2023-02-16 | 11.68 | $8.10 | 163700 |
| 2023-02-15 | 11.64 | $8.17 | 139112 |
| 2023-02-14 | 11.50 | $8.06 | 214400 |
| 2023-02-13 | 11.29 | $8.04 | 204300 |
| 2023-02-10 | 10.67 | $7.93 | 190200 |
| 2023-02-09 | 10.17 | $7.93 | 199715 |
| 2023-02-08 | 9.64 | $8.00 | 152010 |
| 2023-02-07 | 9.23 | $8.09 | 185241 |
| 2023-02-06 | 8.80 | $8.10 | 198800 |
| 2023-02-03 | 8.26 | $8.19 | 138338 |
| 2023-02-02 | 8.16 | $8.32 | 229345 |
| 2023-02-01 | 8.27 | $8.30 | 276028 |
| 2023-01-31 | 8.27 | $8.39 | 259000 |
| 2023-01-30 | 8.66 | $8.23 | 176902 |
| 2023-01-27 | 8.80 | $8.24 | 163230 |
| 2023-01-26 | 8.97 | $8.23 | 132428 |
| 2023-01-25 | 8.98 | $8.23 | 125543 |
| 2023-01-24 | 9.02 | $8.32 | 123534 |
| 2023-01-23 | 9.09 | $8.35 | 148331 |
| 2023-01-20 | 9.27 | $8.29 | 162045 |
| 2023-01-19 | 9.30 | $8.31 | 140215 |
| 2023-01-18 | 9.41 | $8.40 | 176916 |
| 2023-01-17 | 9.66 | $8.41 | 135448 |
| 2023-01-13 | 9.84 | $8.50 | 180900 |
| 2023-01-12 | 10.30 | $8.52 | 219426 |
| 2023-01-11 | 10.67 | $8.18 | 225931 |
| 2023-01-10 | 10.43 | $8.15 | 349800 |
| 2023-01-09 | 10.17 | $8.44 | 276716 |
| 2023-01-06 | 10.40 | $8.75 | 562920 |
| 2023-01-05 | 10.66 | $8.44 | 175900 |
| 2023-01-04 | 10.23 | $8.54 | 189600 |
| 2023-01-03 | 10.13 | $8.66 | 284900 |
| 2022-12-30 | 9.87 | $8.66 | 229721 |
| 2022-12-29 | 9.52 | $8.54 | 339407 |
| 2022-12-28 | 9.51 | $8.52 | 190900 |
| 2022-12-27 | 9.62 | $8.61 | 169200 |
| 2022-12-23 | 9.74 | $8.62 | 89522 |
| 2022-12-22 | 9.99 | $8.62 | 239513 |
| 2022-12-21 | 10.24 | $8.89 | 202918 |
| 2022-12-20 | 10.51 | $8.72 | 178635 |
| 2022-12-19 | 10.91 | $8.72 | 214700 |
| 2022-12-16 | 11.47 | $8.81 | 603000 |
| 2022-12-15 | 12.06 | $8.93 | 256000 |
| 2022-12-14 | 12.49 | $9.03 | 235300 |
| 2022-12-13 | 12.34 | $9.17 | 875744 |
| 2022-12-12 | 12.04 | $9.20 | 216223 |
| 2022-12-09 | 11.82 | $9.25 | 209112 |
| 2022-12-08 | 11.69 | $9.20 | 333134 |
| 2022-12-07 | 11.55 | $9.48 | 297200 |
| 2022-12-06 | 11.13 | $9.12 | 195400 |
| 2022-12-05 | 11.16 | $9.11 | 302600 |
| 2022-12-02 | 11.19 | $9.12 | 153800 |
| 2022-12-01 | 11.47 | $9.18 | 264500 |
| 2022-11-30 | 11.64 | $9.43 | 362500 |
| 2022-11-29 | 11.64 | $9.27 | 355647 |
| 2022-11-28 | 11.82 | $9.30 | 309000 |
| 2022-11-25 | 12.00 | $9.20 | 71200 |
| 2022-11-23 | 12.11 | $9.12 | 210200 |
| 2022-11-22 | 12.46 | $9.11 | 220100 |
| 2022-11-21 | 12.90 | $8.92 | 293010 |
| 2022-11-18 | 13.49 | $9.05 | 311749 |
| 2022-11-17 | 14.11 | $8.81 | 321900 |
| 2022-11-16 | 14.80 | $8.96 | 260100 |
| 2022-11-15 | 15.37 | $9.20 | 327217 |
| 2022-11-14 | 15.61 | $9.14 | 382000 |
| 2022-11-11 | 15.89 | $9.29 | 669500 |
| 2022-11-10 | 16.18 | $9.47 | 896700 |
| 2022-11-09 | 16.12 | $9.38 | 661817 |
| 2022-11-08 | 16.24 | $9.35 | 2.4M |
| 2022-11-07 | 16.22 | $10.24 | 1.5M |
| 2022-11-04 | 15.47 | $9.67 | 368021 |
| 2022-11-03 | 15.43 | $9.38 | 969700 |
| 2022-11-02 | 15.39 | $10.15 | 1.2M |
| 2022-11-01 | 13.90 | $10.33 | 1.2M |
| 2022-10-31 | 12.63 | $10.25 | 1.6M |
| 2022-10-28 | 11.40 | $9.76 | 1.7M |
| 2022-10-27 | 10.93 | $9.31 | 423700 |
| 2022-10-26 | 11.04 | $9.19 | 215500 |
| 2022-10-25 | 11.15 | $9.49 | 326233 |
| 2022-10-24 | 10.55 | $9.86 | 851710 |
| 2022-10-21 | 9.92 | $9.30 | 629300 |
| 2022-10-20 | 10.28 | $9.11 | 303400 |
| 2022-10-19 | 10.71 | $9.25 | 325532 |
| 2022-10-18 | 11.05 | $9.30 | 355600 |
| 2022-10-17 | 11.22 | $9.63 | 209800 |
| 2022-10-14 | 11.79 | $9.44 | 154418 |
| 2022-10-13 | 12.37 | $9.65 | 383200 |
| 2022-10-12 | 12.92 | $9.33 | 198721 |
| 2022-10-11 | 12.75 | $9.36 | 126703 |
| 2022-10-10 | 12.71 | $9.38 | 136706 |
| 2022-10-07 | 12.63 | $9.39 | 203224 |
| 2022-10-06 | 12.77 | $9.54 | 172700 |
| 2022-10-05 | 13.13 | $9.55 | 312731 |
| 2022-10-04 | 13.59 | $9.78 | 287200 |
| 2022-10-03 | 14.11 | $9.40 | 255103 |
| 2022-09-30 | 13.88 | $9.39 | 339204 |
| 2022-09-29 | 13.44 | $9.25 | 389400 |
| 2022-09-28 | 12.52 | $9.37 | 294500 |
| 2022-09-27 | 11.80 | $9.18 | 206800 |
| 2022-09-26 | 11.07 | $9.34 | 428202 |
| 2022-09-23 | 10.45 | $9.53 | 372500 |
| 2022-09-22 | 10.04 | $9.67 | 256511 |
| 2022-09-21 | 10.12 | $9.88 | 255240 |
| 2022-09-20 | 10.44 | $10.00 | 265705 |
| 2022-09-19 | 10.70 | $10.20 | 411340 |
| 2022-09-16 | 10.83 | $10.16 | 1.3M |
| 2022-09-15 | 11.04 | $10.21 | 219500 |
| 2022-09-14 | 11.27 | $10.21 | 308100 |
| 2022-09-13 | 11.27 | $10.20 | 495000 |
| 2022-09-12 | 10.94 | $10.38 | 513000 |
| 2022-09-09 | 10.49 | $10.37 | 295603 |
| 2022-09-08 | 10.19 | $10.14 | 263029 |
| 2022-09-07 | 10.23 | $10.13 | 345000 |
| 2022-09-06 | 10.35 | $9.66 | 341211 |
| 2022-09-02 | 10.24 | $9.64 | 298626 |
| 2022-09-01 | 10.14 | $9.62 | 214000 |
| 2022-08-31 | 9.83 | $9.53 | 277907 |
| 2022-08-30 | 9.78 | $9.70 | 249510 |
| 2022-08-29 | 10.08 | $10.06 | 144831 |
| 2022-08-26 | 10.25 | $10.01 | 185500 |
| 2022-08-25 | 10.30 | $10.11 | 235132 |
| 2022-08-24 | 10.50 | $10.02 | 257836 |
| 2022-08-23 | 10.83 | $10.02 | 281102 |
| 2022-08-22 | 10.71 | $10.13 | 274307 |
| 2022-08-19 | 10.89 | $10.11 | 279200 |
| 2022-08-18 | 11.11 | $10.13 | 229100 |
| 2022-08-17 | 11.33 | $10.03 | 156343 |
| 2022-08-16 | 11.45 | $10.17 | 354800 |
| 2022-08-15 | 11.57 | $10.09 | 275900 |
| 2022-08-12 | 10.67 | $10.09 | 408000 |
| 2022-08-11 | 9.84 | $9.68 | 534000 |
| 2022-08-10 | 9.19 | $9.53 | 546642 |
| 2022-08-09 | 8.73 | $9.44 | 408515 |
| 2022-08-08 | 9.01 | $9.37 | 280370 |
| 2022-08-05 | 9.00 | $9.26 | 353441 |
| 2022-08-04 | 9.37 | $8.99 | 160200 |
| 2022-08-03 | 9.69 | $9.10 | 235437 |
| 2022-08-02 | 9.76 | $9.05 | 143947 |
| 2022-08-01 | 9.85 | $9.22 | 333500 |
| 2022-07-29 | 9.82 | $9.13 | 185708 |
| 2022-07-28 | 9.91 | $9.19 | 216300 |
| 2022-07-27 | 10.04 | $9.10 | 248100 |
| 2022-07-26 | 10.36 | $8.94 | 244600 |
| 2022-07-25 | 10.72 | $8.97 | 147623 |
| 2022-07-22 | 11.26 | $8.76 | 197105 |
| 2022-07-21 | 11.83 | $8.97 | 214900 |
| 2022-07-20 | 12.06 | $9.06 | 174251 |
| 2022-07-19 | 12.11 | $9.17 | 169544 |
| 2022-07-18 | 11.99 | $8.96 | 179529 |
| 2022-07-15 | 11.91 | $9.09 | 254700 |
| 2022-07-14 | 11.98 | $8.88 | 201932 |
| 2022-07-13 | 12.31 | $8.76 | 163403 |
| 2022-07-12 | 12.92 | $8.66 | 198535 |
| 2022-07-11 | 13.34 | $8.64 | 172500 |
| 2022-07-08 | 13.95 | $8.69 | 147000 |
| 2022-07-07 | 14.50 | $8.77 | 176900 |
| 2022-07-06 | 15.15 | $8.41 | 213437 |
| 2022-07-05 | 15.78 | $8.54 | 284443 |
| 2022-07-01 | 16.18 | $8.23 | 165605 |
| 2022-06-30 | 15.95 | $8.16 | 185024 |
| 2022-06-29 | 15.54 | $8.22 | 188718 |
| 2022-06-28 | 15.35 | $8.29 | 199100 |
| 2022-06-27 | 15.34 | $8.52 | 138200 |
| 2022-06-24 | 15.73 | $8.49 | 690500 |
| 2022-06-23 | 16.02 | $8.35 | 197622 |
| 2022-06-22 | 15.89 | $8.30 | 182731 |
| 2022-06-21 | 15.88 | $8.34 | 240900 |
| 2022-06-17 | 15.86 | $8.01 | 549631 |
| 2022-06-16 | 15.22 | $8.03 | 284500 |
| 2022-06-15 | 14.54 | $8.17 | 283431 |
| 2022-06-14 | 14.11 | $8.17 | 242700 |
| 2022-06-13 | 13.68 | $8.23 | 340231 |
| 2022-06-10 | 13.13 | $8.37 | 312213 |
| 2022-06-09 | 12.91 | $8.45 | 472500 |
| 2022-06-08 | 12.91 | $8.61 | 281200 |
| 2022-06-07 | 13.18 | $8.87 | 430216 |
| 2022-06-06 | 13.51 | $8.90 | 368822 |
| 2022-06-03 | 14.21 | $8.92 | 249800 |
| 2022-06-02 | 14.90 | $9.07 | 368700 |
| 2022-06-01 | 15.62 | $8.81 | 322113 |
| 2022-05-31 | 16.43 | $9.03 | 597000 |
| 2022-05-27 | 17.10 | $9.00 | 309500 |
| 2022-05-26 | 17.68 | $8.91 | 349800 |
| 2022-05-25 | 18.29 | $8.75 | 402916 |
| 2022-05-24 | 19.16 | $8.52 | 315235 |
| 2022-05-23 | 19.34 | $8.46 | 299043 |
| 2022-05-20 | 19.65 | $8.38 | 381200 |
| 2022-05-19 | 19.97 | $8.19 | 415801 |
| 2022-05-18 | 19.96 | $8.18 | 537400 |
| 2022-05-17 | 19.97 | $8.61 | 264359 |
| 2022-05-16 | 20.41 | $8.29 | 333930 |
| 2022-05-13 | 20.52 | $8.22 | 329608 |
| 2022-05-12 | 20.48 | $7.90 | 436217 |
| 2022-05-11 | 19.50 | $7.61 | 617800 |
| 2022-05-10 | 18.51 | $7.61 | 554800 |
| 2022-05-09 | 17.35 | $7.74 | 501791 |
| 2022-05-06 | 16.33 | $7.96 | 554512 |
| 2022-05-05 | 15.25 | $7.94 | 703700 |
| 2022-05-04 | 14.22 | $8.12 | 1.2M |
| 2022-05-03 | 13.50 | $9.58 | 271500 |
| 2022-05-02 | 13.41 | $9.57 | 332715 |
| 2022-04-29 | 13.36 | $9.27 | 436400 |
| 2022-04-28 | 13.57 | $9.32 | 275600 |
| 2022-04-27 | 13.78 | $9.18 | 252207 |
| 2022-04-26 | 14.39 | $9.15 | 258800 |
| 2022-04-25 | 14.90 | $9.53 | 259400 |
| 2022-04-22 | 15.21 | $9.46 | 258900 |
| 2022-04-21 | 14.95 | $9.63 | 382323 |
| 2022-04-20 | 14.51 | $9.56 | 394042 |
| 2022-04-19 | 14.05 | $9.55 | 331407 |
| 2022-04-18 | 13.65 | $9.45 | 204332 |
| 2022-04-14 | 13.52 | $9.46 | 367435 |
| 2022-04-13 | 13.37 | $9.43 | 369538 |
| 2022-04-12 | 13.35 | $9.10 | 323100 |
| 2022-04-11 | 13.32 | $9.17 | 394139 |
| 2022-04-08 | 13.58 | $9.14 | 295341 |
| 2022-04-07 | 13.62 | $9.10 | 316400 |
| 2022-04-06 | 13.84 | $9.04 | 397400 |
| 2022-04-05 | 14.08 | $8.98 | 394819 |
| 2022-04-04 | 14.20 | $9.31 | 365233 |
| 2022-04-01 | 13.88 | $9.34 | 446500 |
| 2022-03-31 | 13.57 | $9.10 | 594736 |
| 2022-03-30 | 13.57 | $9.07 | 396474 |
| 2022-03-29 | 13.56 | $9.67 | 621842 |
| 2022-03-28 | 12.95 | $9.29 | 369637 |
| 2022-03-25 | 12.92 | $9.15 | 330700 |
| 2022-03-24 | 13.16 | $9.05 | 470300 |
| 2022-03-23 | 13.45 | $8.99 | 297544 |
| 2022-03-22 | 13.65 | $9.19 | 360718 |
| 2022-03-21 | 13.63 | $9.13 | 705800 |
| 2022-03-18 | 13.62 | $9.28 | 5.3M |
| 2022-03-17 | 13.67 | $9.22 | 851636 |
| 2022-03-16 | 13.83 | $8.82 | 1.2M |
| 2022-03-15 | 14.54 | $8.29 | 487200 |
| 2022-03-14 | 14.47 | $8.23 | 458300 |
| 2022-03-11 | 14.39 | $8.29 | 434600 |
| 2022-03-10 | 14.42 | $8.29 | 373900 |
| 2022-03-09 | 14.33 | $8.42 | 467027 |
| 2022-03-08 | 14.65 | $8.18 | 570243 |
| 2022-03-07 | 14.68 | $7.96 | 808318 |
| 2022-03-04 | 14.70 | $8.24 | 596800 |
| 2022-03-03 | 15.10 | $8.39 | 407900 |
| 2022-03-02 | 15.67 | $8.49 | 575030 |
| 2022-03-01 | 16.12 | $8.06 | 711400 |
| 2022-02-28 | 16.13 | $8.35 | 707200 |
| 2022-02-25 | 16.64 | $8.42 | 477800 |
| 2022-02-24 | 17.08 | $8.15 | 644033 |
| 2022-02-23 | 16.86 | $8.22 | 1.1M |
| 2022-02-22 | 16.62 | $7.58 | 1.1M |
| 2022-02-18 | 16.06 | $8.23 | 253955 |
| 2022-02-17 | 16.37 | $8.19 | 196931 |
| 2022-02-16 | 16.78 | $8.46 | 186904 |
| 2022-02-15 | 17.21 | $8.52 | 280125 |
| 2022-02-14 | 17.78 | $8.17 | 166158 |
| 2022-02-11 | 17.79 | $8.08 | 216800 |
| 2022-02-10 | 17.69 | $7.99 | 314600 |
| 2022-02-09 | 17.59 | $8.15 | 331306 |
| 2022-02-08 | 17.71 | $8.16 | 196510 |
| 2022-02-07 | 17.79 | $8.08 | 175200 |
| 2022-02-04 | 17.85 | $8.19 | 395900 |
| 2022-02-03 | 17.91 | $8.22 | 324711 |
| 2022-02-02 | 18.34 | $8.38 | 339348 |
| 2022-02-01 | 19.18 | $8.56 | 421200 |
| 2022-01-31 | 19.89 | $8.22 | 543419 |
| 2022-01-28 | 20.30 | $7.80 | 465100 |
| 2022-01-27 | 19.71 | $7.73 | 387900 |
| 2022-01-26 | 19.25 | $7.60 | 395421 |
| 2022-01-25 | 18.76 | $8.01 | 683700 |
| 2022-01-24 | 18.52 | $8.37 | 754800 |
| 2022-01-21 | 18.27 | $8.02 | 410100 |
| 2022-01-20 | 18.28 | $8.14 | 457900 |
| 2022-01-19 | 18.44 | $8.38 | 323341 |
| 2022-01-18 | 18.76 | $8.37 | 422800 |
| 2022-01-14 | 19.13 | $8.69 | 446500 |
| 2022-01-13 | 19.83 | $8.79 | 523730 |
| 2022-01-12 | 20.76 | $8.80 | 524027 |
| 2022-01-11 | 21.46 | $8.45 | 407332 |
| 2022-01-10 | 21.53 | $8.08 | 549735 |
| 2022-01-07 | 20.92 | $8.17 | 240034 |
| 2022-01-06 | 20.80 | $8.50 | 346500 |
| 2022-01-05 | 21.11 | $8.46 | 421500 |
| 2022-01-04 | 21.40 | $8.60 | 244900 |
| 2022-01-03 | 21.99 | $8.63 | 318733 |
| 2021-12-31 | 22.61 | $8.77 | 289900 |
| 2021-12-30 | 23.39 | $8.78 | 265200 |
| 2021-12-29 | 23.78 | $8.65 | 484700 |
| 2021-12-28 | 23.93 | $8.65 | 327431 |
| 2021-12-27 | 23.99 | $8.54 | 282600 |
| 2021-12-23 | 23.67 | $8.52 | 263033 |
| 2021-12-22 | 23.50 | $8.50 | 325224 |
| 2021-12-21 | 23.26 | $8.44 | 372700 |
| 2021-12-20 | 22.84 | $8.16 | 703200 |
| 2021-12-17 | 21.70 | $8.32 | 1.2M |
| 2021-12-16 | 20.65 | $8.06 | 1.0M |
| 2021-12-15 | 19.55 | $8.40 | 657107 |
| 2021-12-14 | 18.61 | $8.46 | 467339 |
| 2021-12-13 | 17.78 | $8.75 | 581027 |
| 2021-12-10 | 17.20 | $9.24 | 281103 |
| 2021-12-09 | 17.18 | $9.53 | 270833 |
| 2021-12-08 | 17.56 | $9.81 | 157400 |
| 2021-12-07 | 18.09 | $9.64 | 208200 |
| 2021-12-06 | 18.30 | $9.32 | 386400 |
| 2021-12-03 | 18.10 | $9.24 | 303200 |
| 2021-12-02 | 17.74 | $9.27 | 328000 |
| 2021-12-01 | 17.01 | $9.13 | 481300 |
| 2021-11-30 | 16.24 | $9.43 | 620312 |
| 2021-11-29 | 15.77 | $9.74 | 403430 |
| 2021-11-26 | 15.69 | $9.79 | 349501 |
| 2021-11-24 | 15.60 | $10.26 | 282633 |
| 2021-11-23 | 16.00 | $10.22 | 383740 |
| 2021-11-22 | 16.63 | $10.11 | 376427 |
| 2021-11-19 | 17.49 | $9.78 | 450900 |
| 2021-11-18 | 18.33 | $10.04 | 364226 |
| 2021-11-17 | 19.21 | $10.03 | 274500 |
| 2021-11-16 | 19.85 | $10.31 | 431225 |
| 2021-11-15 | 20.62 | $10.26 | 762000 |
| 2021-11-12 | 21.31 | $10.55 | 346100 |
| 2021-11-11 | 21.34 | $10.38 | 352139 |
| 2021-11-10 | 21.71 | $10.18 | 552400 |
| 2021-11-09 | 22.10 | $10.40 | 325016 |
| 2021-11-08 | 21.55 | $10.43 | 234732 |
| 2021-11-05 | 21.13 | $10.24 | 360114 |
| 2021-11-04 | 20.93 | $9.89 | 248907 |
| 2021-11-03 | 20.92 | $9.99 | 409532 |
| 2021-11-02 | 20.78 | $9.95 | 204400 |
| 2021-11-01 | 20.82 | $9.93 | 410100 |
| 2021-10-29 | 21.04 | $9.59 | 310942 |
| 2021-10-28 | 21.88 | $9.60 | 204807 |
| 2021-10-27 | 22.60 | $9.55 | 229400 |
| 2021-10-26 | 23.35 | $9.68 | 300100 |
| 2021-10-25 | 23.78 | $9.87 | 421904 |
| 2021-10-22 | 24.22 | $9.81 | 228327 |
| 2021-10-21 | 25.02 | $9.71 | 216325 |
| 2021-10-20 | 26.00 | $9.74 | 117500 |
| 2021-10-19 | 26.98 | $9.67 | 169600 |
| 2021-10-18 | 28.08 | $9.76 | 187933 |
| 2021-10-15 | 29.08 | $9.82 | 356000 |
| 2021-10-14 | 29.84 | $9.73 | 279339 |
| 2021-10-13 | 31.06 | $9.63 | 233700 |
| 2021-10-12 | 32.34 | $9.92 | 248000 |
| 2021-10-11 | 32.90 | $10.15 | 241300 |
| 2021-10-08 | 33.25 | $10.11 | 157449 |
| 2021-10-07 | 33.46 | $10.20 | 283500 |
| 2021-10-06 | 33.68 | $10.15 | 335734 |
| 2021-10-05 | 33.95 | $10.31 | 426204 |
| 2021-10-04 | 34.24 | $10.06 | 337722 |
| 2021-10-01 | 34.44 | $10.36 | 546322 |
| 2021-09-30 | 34.65 | $10.10 | 356402 |
| 2021-09-29 | 35.04 | $10.30 | 299700 |
| 2021-09-28 | 35.13 | $10.06 | 425200 |
| 2021-09-27 | 35.28 | $10.32 | 401100 |
| 2021-09-24 | 35.44 | $9.75 | 206500 |
| 2021-09-23 | 36.16 | $9.71 | 342700 |
| 2021-09-22 | 36.92 | $9.67 | 644800 |
| 2021-09-21 | 37.79 | $9.57 | 343700 |
| 2021-09-20 | 38.69 | $9.67 | 769900 |
| 2021-09-17 | 39.37 | $10.03 | 12.6M |
| 2021-09-16 | 39.51 | $10.16 | 716116 |
| 2021-09-15 | 39.81 | $10.12 | 908000 |
| 2021-09-14 | 39.76 | $10.12 | 816800 |
| 2021-09-13 | 39.91 | $10.15 | 901200 |
| 2021-09-10 | 40.07 | $10.00 | 1.3M |
| 2021-09-09 | 40.36 | $9.85 | 2.0M |
| 2021-09-08 | 40.63 | $10.29 | 695500 |
| 2021-09-07 | 40.29 | $10.60 | 1.0M |
| 2021-09-03 | 39.72 | $10.75 | 1.0M |
| 2021-09-02 | 38.70 | $10.70 | 833600 |
| 2021-09-01 | 37.69 | $10.41 | 887126 |
| 2021-08-31 | 36.79 | $10.34 | 1.2M |
| 2021-08-30 | 35.90 | $10.17 | 976200 |
| 2021-08-27 | 35.03 | $9.76 | 550536 |
| 2021-08-26 | 34.26 | $9.41 | 450007 |
| 2021-08-25 | 33.60 | $9.47 | 477510 |
| 2021-08-24 | 32.92 | $9.24 | 794601 |
| 2021-08-23 | 32.21 | $9.08 | 743686 |
| 2021-08-20 | 31.72 | $8.23 | 175900 |
| 2021-08-19 | 31.92 | $8.16 | 134431 |
| 2021-08-18 | 32.13 | $8.27 | 239736 |
| 2021-08-17 | 32.07 | $8.26 | 353000 |
| 2021-08-16 | 32.06 | $8.30 | 170538 |
| 2021-08-13 | 32.06 | $8.30 | 173000 |
| 2021-08-12 | 31.82 | $8.38 | 290100 |
| 2021-08-11 | 31.58 | $8.00 | 182000 |
| 2021-08-10 | 31.59 | $7.96 | 254600 |
| 2021-08-09 | 31.70 | $7.61 | 258400 |
| 2021-08-06 | 31.95 | $7.60 | 184235 |
| 2021-08-05 | 32.14 | $7.56 | 332400 |
| 2021-08-04 | 32.36 | $7.73 | 178800 |
| 2021-08-03 | 32.19 | $8.01 | 160200 |
| 2021-08-02 | 31.84 | $8.12 | 145315 |
| 2021-07-30 | 31.17 | $8.30 | 164800 |
| 2021-07-29 | 30.34 | $8.37 | 118600 |
| 2021-07-28 | 29.48 | $8.26 | 123933 |
| 2021-07-27 | 28.58 | $8.20 | 160600 |
| 2021-07-26 | 27.72 | $8.27 | 138800 |
| 2021-07-23 | 26.72 | $8.26 | 131242 |
| 2021-07-22 | 25.67 | $8.18 | 197500 |
| 2021-07-21 | 24.54 | $8.43 | 169900 |
| 2021-07-20 | 23.13 | $8.36 | 207848 |
| 2021-07-19 | 21.68 | $8.12 | 207300 |
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