Is Central Puerto S.A. (CEPU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Central Puerto S.A. (CEPU) research center and poll results.
NYSE : CEPU
Central Puerto S.A.
$14.27 USD
-$0.12 (-0.83%)
- Volume
- 154.08K
- Average Volume
- 310.49K
- Market Capitalization
- $2.14B
- P/E Ratio
- 7.80
- Dividend Yield
- 0.00%
- Price Target
- $12.00
- Year High
- $18.50
- Year Low
- $7.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.01
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.80
2026-07-17
Close Price
$14.27
Vol: 157921
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.42
Average
8.45
Maximum
17.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.80 | $14.27 | 157921 |
| 2026-07-16 | 14.87 | $14.39 | 150432 |
| 2026-07-15 | 14.94 | $14.99 | 180926 |
| 2026-07-14 | 14.99 | $14.87 | 172224 |
| 2026-07-13 | 15.04 | $14.78 | 165739 |
| 2026-07-10 | 15.10 | $15.26 | 258000 |
| 2026-07-09 | 15.09 | $14.41 | 204800 |
| 2026-07-08 | 15.11 | $14.66 | 191419 |
| 2026-07-07 | 15.11 | $14.86 | 175400 |
| 2026-07-06 | 15.10 | $14.84 | 262200 |
| 2026-07-02 | 15.10 | $14.66 | 266600 |
| 2026-07-01 | 15.12 | $14.50 | 300002 |
| 2026-06-30 | 15.19 | $14.86 | 371400 |
| 2026-06-29 | 15.24 | $15.05 | 253548 |
| 2026-06-26 | 15.28 | $14.78 | 248044 |
| 2026-06-25 | 15.30 | $14.32 | 248200 |
| 2026-06-24 | 15.35 | $14.11 | 402300 |
| 2026-06-23 | 15.37 | $15.10 | 323200 |
| 2026-06-22 | 15.31 | $15.55 | 187500 |
| 2026-06-18 | 15.26 | $15.67 | 235900 |
| 2026-06-17 | 15.17 | $15.71 | 294497 |
| 2026-06-16 | 15.08 | $15.85 | 400700 |
| 2026-06-15 | 15.00 | $15.86 | 133900 |
| 2026-06-12 | 14.90 | $15.95 | 252105 |
| 2026-06-11 | 14.82 | $15.96 | 715700 |
| 2026-06-10 | 14.73 | $15.10 | 285040 |
| 2026-06-09 | 14.68 | $14.82 | 297500 |
| 2026-06-08 | 14.67 | $14.58 | 256500 |
| 2026-06-05 | 14.65 | $14.64 | 182200 |
| 2026-06-04 | 14.64 | $14.98 | 364747 |
| 2026-06-03 | 14.66 | $15.07 | 379300 |
| 2026-06-02 | 14.62 | $15.75 | 166300 |
| 2026-06-01 | 14.55 | $16.01 | 370100 |
| 2026-05-29 | 14.45 | $15.75 | 606900 |
| 2026-05-28 | 14.37 | $15.19 | 311000 |
| 2026-05-27 | 14.32 | $15.39 | 368100 |
| 2026-05-26 | 14.28 | $14.46 | 296636 |
| 2026-05-22 | 14.28 | $13.91 | 208300 |
| 2026-05-21 | 14.30 | $14.47 | 339013 |
| 2026-05-20 | 14.31 | $13.96 | 786200 |
| 2026-05-19 | 14.35 | $13.90 | 199100 |
| 2026-05-18 | 14.42 | $14.32 | 287300 |
| 2026-05-15 | 14.48 | $13.75 | 215248 |
| 2026-05-14 | 14.56 | $14.29 | 321100 |
| 2026-05-13 | 14.63 | $14.18 | 236718 |
| 2026-05-12 | 14.69 | $14.24 | 242000 |
| 2026-05-11 | 14.75 | $14.54 | 236818 |
| 2026-05-08 | 14.83 | $14.11 | 326100 |
| 2026-05-07 | 14.96 | $14.59 | 400500 |
| 2026-05-06 | 15.07 | $15.33 | 539100 |
| 2026-05-05 | 15.14 | $14.27 | 531800 |
| 2026-05-04 | 15.26 | $14.29 | 420000 |
| 2026-05-01 | 15.39 | $14.00 | 582800 |
| 2026-04-30 | 15.54 | $14.11 | 553200 |
| 2026-04-29 | 15.66 | $14.35 | 284842 |
| 2026-04-28 | 15.79 | $14.58 | 492014 |
| 2026-04-27 | 15.83 | $14.31 | 261430 |
| 2026-04-24 | 15.86 | $14.48 | 295712 |
| 2026-04-23 | 15.89 | $14.56 | 274800 |
| 2026-04-22 | 15.95 | $14.83 | 234934 |
| 2026-04-21 | 15.98 | $15.26 | 248800 |
| 2026-04-20 | 15.98 | $15.47 | 296373 |
| 2026-04-17 | 15.97 | $15.42 | 362200 |
| 2026-04-16 | 15.99 | $15.61 | 358500 |
| 2026-04-15 | 15.98 | $15.40 | 350414 |
| 2026-04-14 | 15.99 | $15.41 | 336526 |
| 2026-04-13 | 15.96 | $16.16 | 609212 |
| 2026-04-10 | 15.91 | $16.71 | 349420 |
| 2026-04-09 | 15.85 | $16.79 | 563728 |
| 2026-04-08 | 15.80 | $16.81 | 229000 |
| 2026-04-07 | 15.73 | $16.67 | 283517 |
| 2026-04-06 | 15.61 | $16.79 | 357318 |
| 2026-04-02 | 15.49 | $17.06 | 276000 |
| 2026-04-01 | 15.38 | $16.61 | 511247 |
| 2026-03-31 | 15.30 | $16.83 | 743746 |
| 2026-03-30 | 15.19 | $15.46 | 428900 |
| 2026-03-27 | 15.18 | $14.80 | 460682 |
| 2026-03-26 | 15.23 | $15.05 | 481900 |
| 2026-03-25 | 15.28 | $15.77 | 331800 |
| 2026-03-24 | 15.28 | $15.44 | 211579 |
| 2026-03-23 | 15.31 | $15.40 | 357400 |
| 2026-03-20 | 15.33 | $15.15 | 640825 |
| 2026-03-19 | 15.39 | $15.86 | 805417 |
| 2026-03-18 | 15.42 | $15.50 | 337417 |
| 2026-03-17 | 15.43 | $15.53 | 300800 |
| 2026-03-16 | 15.41 | $14.89 | 356900 |
| 2026-03-13 | 15.45 | $15.15 | 408923 |
| 2026-03-12 | 15.45 | $15.44 | 260500 |
| 2026-03-11 | 15.48 | $15.84 | 535704 |
| 2026-03-10 | 15.49 | $15.38 | 635300 |
| 2026-03-09 | 15.51 | $14.34 | 379500 |
| 2026-03-06 | 15.57 | $14.37 | 524700 |
| 2026-03-05 | 15.62 | $14.72 | 306154 |
| 2026-03-04 | 15.68 | $14.99 | 251627 |
| 2026-03-03 | 15.75 | $14.70 | 217100 |
| 2026-03-02 | 15.83 | $15.35 | 212800 |
| 2026-02-27 | 15.89 | $15.69 | 460500 |
| 2026-02-26 | 15.96 | $16.02 | 287416 |
| 2026-02-25 | 16.03 | $15.80 | 117644 |
| 2026-02-24 | 16.11 | $16.11 | 169039 |
| 2026-02-23 | 16.16 | $15.77 | 316200 |
| 2026-02-20 | 16.19 | $16.38 | 333113 |
| 2026-02-19 | 16.19 | $16.43 | 544800 |
| 2026-02-18 | 16.15 | $15.74 | 370200 |
| 2026-02-17 | 16.13 | $15.18 | 137785 |
| 2026-02-13 | 16.14 | $15.55 | 173800 |
| 2026-02-12 | 16.14 | $15.22 | 259700 |
| 2026-02-11 | 16.15 | $15.97 | 241625 |
| 2026-02-10 | 16.17 | $16.14 | 347142 |
| 2026-02-09 | 16.18 | $15.69 | 249117 |
| 2026-02-06 | 16.24 | $15.61 | 325348 |
| 2026-02-05 | 16.29 | $15.31 | 341100 |
| 2026-02-04 | 16.33 | $15.92 | 302324 |
| 2026-02-03 | 16.36 | $16.46 | 476105 |
| 2026-02-02 | 16.42 | $16.30 | 229811 |
| 2026-01-30 | 16.47 | $16.52 | 210700 |
| 2026-01-29 | 16.52 | $17.13 | 328034 |
| 2026-01-28 | 16.53 | $17.29 | 263600 |
| 2026-01-27 | 16.53 | $17.50 | 605100 |
| 2026-01-26 | 16.53 | $17.00 | 819401 |
| 2026-01-23 | 16.56 | $16.45 | 284004 |
| 2026-01-22 | 16.62 | $16.34 | 579537 |
| 2026-01-21 | 16.68 | $15.77 | 448179 |
| 2026-01-20 | 16.77 | $15.28 | 216200 |
| 2026-01-16 | 16.88 | $15.29 | 305840 |
| 2026-01-15 | 16.93 | $15.51 | 251836 |
| 2026-01-14 | 16.96 | $15.54 | 197408 |
| 2026-01-13 | 17.00 | $16.33 | 214431 |
| 2026-01-12 | 17.00 | $16.36 | 304541 |
| 2026-01-09 | 17.00 | $16.95 | 336542 |
| 2026-01-08 | 17.00 | $16.52 | 211300 |
| 2026-01-07 | 17.02 | $16.18 | 309700 |
| 2026-01-06 | 17.05 | $16.57 | 404700 |
| 2026-01-05 | 17.08 | $17.50 | 226500 |
| 2026-01-02 | 17.06 | $17.35 | 216809 |
| 2025-12-31 | 17.09 | $17.50 | 103837 |
| 2025-12-30 | 17.04 | $17.32 | 278452 |
| 2025-12-29 | 16.99 | $17.35 | 236400 |
| 2025-12-26 | 16.92 | $17.53 | 113407 |
| 2025-12-24 | 16.79 | $17.61 | 206200 |
| 2025-12-23 | 16.62 | $17.68 | 292900 |
| 2025-12-22 | 16.43 | $17.48 | 172535 |
| 2025-12-19 | 16.24 | $17.55 | 275100 |
| 2025-12-18 | 16.07 | $17.51 | 375210 |
| 2025-12-17 | 15.93 | $16.25 | 276745 |
| 2025-12-16 | 15.85 | $16.07 | 233000 |
| 2025-12-15 | 15.79 | $16.47 | 161838 |
| 2025-12-12 | 15.71 | $16.17 | 149200 |
| 2025-12-11 | 15.64 | $16.51 | 283402 |
| 2025-12-10 | 15.56 | $16.90 | 310806 |
| 2025-12-09 | 15.46 | $16.85 | 354534 |
| 2025-12-08 | 15.36 | $16.82 | 184025 |
| 2025-12-05 | 15.25 | $17.10 | 471400 |
| 2025-12-04 | 15.13 | $17.19 | 522215 |
| 2025-12-03 | 15.04 | $17.95 | 632929 |
| 2025-12-02 | 14.94 | $16.55 | 486931 |
| 2025-12-01 | 14.93 | $16.35 | 440041 |
| 2025-11-28 | 14.89 | $15.90 | 375600 |
| 2025-11-26 | 14.80 | $14.87 | 459903 |
| 2025-11-25 | 14.77 | $14.15 | 272617 |
| 2025-11-24 | 14.74 | $13.86 | 186804 |
| 2025-11-21 | 14.71 | $13.77 | 175100 |
| 2025-11-20 | 14.49 | $14.24 | 387335 |
| 2025-11-19 | 14.26 | $14.72 | 275737 |
| 2025-11-18 | 13.97 | $14.62 | 314500 |
| 2025-11-17 | 13.68 | $14.82 | 347100 |
| 2025-11-14 | 13.41 | $14.93 | 271522 |
| 2025-11-13 | 13.13 | $14.61 | 262115 |
| 2025-11-12 | 12.89 | $14.97 | 377500 |
| 2025-11-11 | 12.63 | $14.98 | 313137 |
| 2025-11-10 | 12.32 | $14.87 | 326300 |
| 2025-11-07 | 12.05 | $14.53 | 308053 |
| 2025-11-06 | 11.75 | $14.64 | 336500 |
| 2025-11-05 | 11.46 | $15.47 | 575023 |
| 2025-11-04 | 11.09 | $15.88 | 377525 |
| 2025-11-03 | 10.68 | $16.32 | 851730 |
| 2025-10-31 | 10.25 | $15.56 | 1.0M |
| 2025-10-30 | 9.87 | $14.22 | 547900 |
| 2025-10-29 | 9.55 | $14.26 | 904700 |
| 2025-10-28 | 9.23 | $13.53 | 814928 |
| 2025-10-27 | 8.95 | $13.16 | 1.8M |
| 2025-10-24 | 8.71 | $9.45 | 355300 |
| 2025-10-23 | 8.67 | $9.57 | 686700 |
| 2025-10-22 | 8.62 | $8.94 | 399522 |
| 2025-10-21 | 8.62 | $8.92 | 295600 |
| 2025-10-20 | 8.62 | $9.29 | 271462 |
| 2025-10-17 | 8.59 | $9.51 | 247610 |
| 2025-10-16 | 8.50 | $9.68 | 515118 |
| 2025-10-15 | 8.40 | $9.83 | 1.1M |
| 2025-10-14 | 8.33 | $8.85 | 1.1M |
| 2025-10-13 | 8.31 | $9.46 | 800955 |
| 2025-10-10 | 8.26 | $8.43 | 429181 |
| 2025-10-09 | 8.27 | $8.91 | 618140 |
| 2025-10-08 | 8.27 | $7.93 | 248227 |
| 2025-10-07 | 8.32 | $7.70 | 196600 |
| 2025-10-06 | 8.37 | $7.83 | 372200 |
| 2025-10-03 | 8.41 | $7.86 | 453818 |
| 2025-10-02 | 8.53 | $7.98 | 630431 |
| 2025-10-01 | 8.64 | $7.76 | 256715 |
| 2025-09-30 | 8.76 | $8.01 | 491315 |
| 2025-09-29 | 8.87 | $8.29 | 389742 |
| 2025-09-26 | 8.99 | $8.64 | 322562 |
| 2025-09-25 | 9.10 | $8.58 | 424400 |
| 2025-09-24 | 9.19 | $9.00 | 520126 |
| 2025-09-23 | 9.26 | $8.84 | 437100 |
| 2025-09-22 | 9.34 | $8.67 | 550600 |
| 2025-09-19 | 9.46 | $7.68 | 608800 |
| 2025-09-18 | 9.63 | $7.74 | 782600 |
| 2025-09-17 | 9.79 | $8.34 | 365521 |
| 2025-09-16 | 9.92 | $8.63 | 466200 |
| 2025-09-15 | 10.07 | $8.40 | 804117 |
| 2025-09-12 | 10.24 | $8.56 | 450826 |
| 2025-09-11 | 10.41 | $8.98 | 272600 |
| 2025-09-10 | 10.57 | $8.98 | 300800 |
| 2025-09-09 | 10.76 | $8.56 | 562362 |
| 2025-09-08 | 10.97 | $8.73 | 786472 |
| 2025-09-05 | 11.17 | $10.13 | 240218 |
| 2025-09-04 | 11.31 | $10.32 | 156700 |
| 2025-09-03 | 11.44 | $10.06 | 339100 |
| 2025-09-02 | 11.55 | $10.30 | 475600 |
| 2025-08-29 | 11.63 | $10.68 | 147900 |
| 2025-08-28 | 11.70 | $10.80 | 307411 |
| 2025-08-27 | 11.78 | $10.30 | 324229 |
| 2025-08-26 | 11.88 | $10.58 | 394500 |
| 2025-08-25 | 11.99 | $10.32 | 353100 |
| 2025-08-22 | 12.09 | $11.02 | 210000 |
| 2025-08-21 | 12.14 | $11.10 | 171905 |
| 2025-08-20 | 12.18 | $10.98 | 384139 |
| 2025-08-19 | 12.23 | $11.04 | 373640 |
| 2025-08-18 | 12.25 | $11.61 | 140700 |
| 2025-08-15 | 12.24 | $11.71 | 53725 |
| 2025-08-14 | 12.22 | $11.91 | 171734 |
| 2025-08-13 | 12.20 | $12.33 | 148920 |
| 2025-08-12 | 12.15 | $12.63 | 380214 |
| 2025-08-11 | 12.08 | $12.89 | 193915 |
| 2025-08-08 | 11.99 | $12.60 | 256307 |
| 2025-08-07 | 11.92 | $12.96 | 245900 |
| 2025-08-06 | 11.84 | $12.89 | 243900 |
| 2025-08-05 | 11.77 | $12.32 | 240205 |
| 2025-08-04 | 11.74 | $12.01 | 102080 |
| 2025-08-01 | 11.71 | $12.09 | 131218 |
| 2025-07-31 | 11.69 | $12.21 | 162800 |
| 2025-07-30 | 11.67 | $12.46 | 584038 |
| 2025-07-29 | 11.64 | $12.76 | 358449 |
| 2025-07-28 | 11.59 | $12.19 | 138600 |
| 2025-07-25 | 11.57 | $12.10 | 203003 |
| 2025-07-24 | 11.55 | $11.98 | 110639 |
| 2025-07-23 | 11.53 | $11.84 | 148800 |
| 2025-07-22 | 11.54 | $11.47 | 154015 |
| 2025-07-21 | 11.54 | $11.41 | 293300 |
| 2025-07-18 | 11.55 | $11.42 | 172700 |
| 2025-07-17 | 11.59 | $11.45 | 321704 |
| 2025-07-16 | 11.61 | $11.22 | 135513 |
| 2025-07-15 | 11.66 | $11.35 | 109915 |
| 2025-07-14 | 11.71 | $11.12 | 188600 |
| 2025-07-11 | 11.79 | $11.05 | 353100 |
| 2025-07-10 | 11.86 | $11.45 | 162700 |
| 2025-07-09 | 11.91 | $11.50 | 264570 |
| 2025-07-08 | 11.95 | $11.81 | 271431 |
| 2025-07-07 | 11.97 | $11.27 | 455800 |
| 2025-07-03 | 12.02 | $11.77 | 169530 |
| 2025-07-02 | 12.03 | $11.82 | 97920 |
| 2025-07-01 | 12.07 | $11.80 | 347516 |
| 2025-06-30 | 12.10 | $11.68 | 253400 |
| 2025-06-27 | 12.17 | $11.85 | 169938 |
| 2025-06-26 | 12.25 | $11.76 | 246915 |
| 2025-06-25 | 12.34 | $11.55 | 167334 |
| 2025-06-24 | 12.45 | $11.97 | 202857 |
| 2025-06-23 | 12.53 | $11.52 | 219500 |
| 2025-06-20 | 12.63 | $11.70 | 111200 |
| 2025-06-18 | 12.71 | $12.22 | 143000 |
| 2025-06-17 | 12.80 | $11.88 | 237729 |
| 2025-06-16 | 12.88 | $12.07 | 43444 |
| 2025-06-13 | 12.93 | $12.33 | 201536 |
| 2025-06-12 | 12.97 | $12.72 | 192000 |
| 2025-06-11 | 12.99 | $12.44 | 252614 |
| 2025-06-10 | 13.01 | $12.62 | 253730 |
| 2025-06-09 | 12.99 | $12.15 | 394200 |
| 2025-06-06 | 12.98 | $12.37 | 170317 |
| 2025-06-05 | 12.90 | $12.27 | 234117 |
| 2025-06-04 | 12.83 | $11.85 | 303305 |
| 2025-06-03 | 12.78 | $12.55 | 240107 |
| 2025-06-02 | 12.67 | $12.53 | 305125 |
| 2025-05-30 | 12.56 | $13.01 | 485000 |
| 2025-05-29 | 12.43 | $13.53 | 273001 |
| 2025-05-28 | 12.27 | $13.50 | 315705 |
| 2025-05-27 | 12.15 | $13.69 | 469104 |
| 2025-05-23 | 12.01 | $13.57 | 635738 |
| 2025-05-22 | 11.88 | $13.64 | 295603 |
| 2025-05-21 | 11.76 | $13.34 | 361729 |
| 2025-05-20 | 11.66 | $13.92 | 282900 |
| 2025-05-19 | 11.53 | $13.48 | 425801 |
| 2025-05-16 | 11.41 | $12.99 | 231839 |
| 2025-05-15 | 11.32 | $13.19 | 345500 |
| 2025-05-14 | 11.23 | $13.08 | 679046 |
| 2025-05-13 | 11.13 | $12.83 | 298241 |
| 2025-05-12 | 11.06 | $12.36 | 542220 |
| 2025-05-09 | 10.98 | $11.84 | 661700 |
| 2025-05-08 | 10.88 | $10.88 | 179204 |
| 2025-05-07 | 10.84 | $10.89 | 207835 |
| 2025-05-06 | 10.76 | $10.68 | 220161 |
| 2025-05-05 | 10.70 | $10.35 | 222639 |
| 2025-05-02 | 10.69 | $10.44 | 202929 |
| 2025-05-01 | 10.72 | $10.30 | 144928 |
| 2025-04-30 | 10.76 | $10.51 | 192003 |
| 2025-04-29 | 10.81 | $10.95 | 222449 |
| 2025-04-28 | 10.81 | $10.90 | 139905 |
| 2025-04-25 | 10.85 | $11.01 | 175648 |
| 2025-04-24 | 10.89 | $11.19 | 224200 |
| 2025-04-23 | 10.94 | $11.37 | 344338 |
| 2025-04-22 | 10.99 | $11.37 | 138600 |
| 2025-04-21 | 11.03 | $11.00 | 185300 |
| 2025-04-17 | 11.10 | $11.35 | 76521 |
| 2025-04-16 | 11.15 | $11.23 | 211931 |
| 2025-04-15 | 11.20 | $11.21 | 223700 |
| 2025-04-14 | 11.22 | $11.41 | 882733 |
| 2025-04-11 | 11.26 | $10.70 | 404100 |
| 2025-04-10 | 11.34 | $9.87 | 366939 |
| 2025-04-09 | 11.45 | $10.15 | 400916 |
| 2025-04-08 | 11.57 | $9.23 | 434901 |
| 2025-04-07 | 11.69 | $9.54 | 381600 |
| 2025-04-04 | 11.80 | $10.00 | 555504 |
| 2025-04-03 | 11.91 | $11.08 | 202558 |
| 2025-04-02 | 11.96 | $11.22 | 132600 |
| 2025-04-01 | 12.01 | $11.33 | 308300 |
| 2025-03-31 | 12.04 | $11.09 | 332300 |
| 2025-03-28 | 12.09 | $11.57 | 152414 |
| 2025-03-27 | 12.10 | $11.89 | 200600 |
| 2025-03-26 | 12.09 | $12.11 | 126049 |
| 2025-03-25 | 12.10 | $12.38 | 442100 |
| 2025-03-24 | 12.10 | $12.15 | 175500 |
| 2025-03-21 | 12.14 | $12.56 | 241930 |
| 2025-03-20 | 12.16 | $12.26 | 130440 |
| 2025-03-19 | 12.21 | $12.21 | 254715 |
| 2025-03-18 | 12.26 | $11.62 | 195900 |
| 2025-03-17 | 12.35 | $12.20 | 179400 |
| 2025-03-14 | 12.41 | $12.41 | 285934 |
| 2025-03-13 | 12.46 | $12.05 | 187400 |
| 2025-03-12 | 12.51 | $12.44 | 295000 |
| 2025-03-11 | 12.53 | $11.71 | 337200 |
| 2025-03-10 | 12.62 | $11.64 | 331800 |
| 2025-03-07 | 12.72 | $12.30 | 192722 |
| 2025-03-06 | 12.83 | $12.02 | 225429 |
| 2025-03-05 | 12.94 | $12.20 | 240700 |
| 2025-03-04 | 13.06 | $11.93 | 127605 |
| 2025-03-03 | 13.18 | $12.08 | 313301 |
| 2025-02-28 | 13.30 | $11.90 | 492531 |
| 2025-02-27 | 13.43 | $11.67 | 509478 |
| 2025-02-26 | 13.56 | $12.17 | 341300 |
| 2025-02-25 | 13.62 | $12.44 | 332446 |
| 2025-02-24 | 13.67 | $13.02 | 189300 |
| 2025-02-21 | 13.71 | $12.93 | 184941 |
| 2025-02-20 | 13.76 | $13.25 | 117445 |
| 2025-02-19 | 13.81 | $13.22 | 171522 |
| 2025-02-18 | 13.86 | $13.44 | 451840 |
| 2025-02-14 | 13.84 | $13.31 | 126826 |
| 2025-02-13 | 13.86 | $13.43 | 176300 |
| 2025-02-12 | 13.91 | $13.09 | 343914 |
| 2025-02-11 | 13.98 | $12.85 | 608400 |
| 2025-02-10 | 14.04 | $13.60 | 354623 |
| 2025-02-07 | 14.12 | $13.61 | 413644 |
| 2025-02-06 | 14.19 | $14.41 | 135115 |
| 2025-02-05 | 14.26 | $14.21 | 433200 |
| 2025-02-04 | 14.34 | $14.60 | 158500 |
| 2025-02-03 | 14.40 | $14.30 | 426600 |
| 2025-01-31 | 14.47 | $14.52 | 222921 |
| 2025-01-30 | 14.47 | $14.59 | 326228 |
| 2025-01-29 | 14.47 | $14.21 | 250807 |
| 2025-01-28 | 14.49 | $13.35 | 511600 |
| 2025-01-27 | 14.55 | $13.51 | 304707 |
| 2025-01-24 | 14.59 | $13.76 | 287500 |
| 2025-01-23 | 14.60 | $13.86 | 218800 |
| 2025-01-22 | 14.59 | $14.34 | 467691 |
| 2025-01-21 | 14.55 | $14.14 | 680269 |
| 2025-01-17 | 14.54 | $13.20 | 637418 |
| 2025-01-16 | 14.63 | $13.67 | 415725 |
| 2025-01-15 | 14.72 | $14.31 | 425639 |
| 2025-01-14 | 14.77 | $14.52 | 450821 |
| 2025-01-13 | 14.79 | $14.12 | 328236 |
| 2025-01-10 | 14.83 | $15.11 | 414100 |
| 2025-01-08 | 14.78 | $15.02 | 923128 |
| 2025-01-07 | 14.75 | $15.90 | 776702 |
| 2025-01-06 | 14.67 | $15.68 | 477117 |
| 2025-01-03 | 14.59 | $15.84 | 447800 |
| 2025-01-02 | 14.49 | $15.68 | 715863 |
| 2024-12-31 | 14.42 | $14.49 | 91705 |
| 2024-12-30 | 14.39 | $14.71 | 337113 |
| 2024-12-27 | 14.34 | $14.62 | 346415 |
| 2024-12-26 | 14.30 | $14.44 | 189900 |
| 2024-12-24 | 14.27 | $14.37 | 90347 |
| 2024-12-23 | 14.25 | $14.00 | 184627 |
| 2024-12-20 | 14.24 | $13.67 | 314426 |
| 2024-12-19 | 14.25 | $13.55 | 376983 |
| 2024-12-18 | 14.26 | $13.82 | 512808 |
| 2024-12-17 | 14.25 | $15.13 | 432434 |
| 2024-12-16 | 14.17 | $15.48 | 576271 |
| 2024-12-13 | 14.04 | $15.20 | 400800 |
| 2024-12-12 | 13.94 | $14.95 | 483200 |
| 2024-12-11 | 13.83 | $14.96 | 402500 |
| 2024-12-10 | 13.69 | $14.18 | 188827 |
| 2024-12-09 | 13.56 | $14.39 | 354159 |
| 2024-12-06 | 13.42 | $14.21 | 228142 |
| 2024-12-05 | 13.31 | $14.12 | 341006 |
| 2024-12-04 | 13.20 | $13.87 | 328661 |
| 2024-12-03 | 13.09 | $14.17 | 409023 |
| 2024-12-02 | 12.94 | $13.99 | 452618 |
| 2024-11-29 | 12.81 | $13.63 | 266700 |
| 2024-11-27 | 12.69 | $13.77 | 294929 |
| 2024-11-26 | 12.57 | $13.92 | 287236 |
| 2024-11-25 | 12.43 | $13.97 | 580000 |
| 2024-11-22 | 12.29 | $13.89 | 321530 |
| 2024-11-21 | 12.16 | $13.85 | 534100 |
| 2024-11-20 | 12.02 | $13.70 | 372700 |
| 2024-11-19 | 11.86 | $13.69 | 335932 |
| 2024-11-18 | 11.70 | $13.40 | 295600 |
| 2024-11-15 | 11.56 | $12.97 | 529220 |
| 2024-11-14 | 11.42 | $13.16 | 474139 |
| 2024-11-13 | 11.27 | $12.70 | 605223 |
| 2024-11-12 | 11.14 | $12.20 | 286094 |
| 2024-11-11 | 11.05 | $11.61 | 328700 |
| 2024-11-08 | 10.99 | $11.57 | 497300 |
| 2024-11-07 | 10.93 | $11.94 | 364800 |
| 2024-11-06 | 10.85 | $11.90 | 530900 |
| 2024-11-05 | 10.78 | $11.71 | 334536 |
| 2024-11-04 | 10.68 | $11.32 | 324133 |
| 2024-11-01 | 10.60 | $11.21 | 368638 |
| 2024-10-31 | 10.54 | $11.34 | 286820 |
| 2024-10-30 | 10.48 | $11.30 | 310750 |
| 2024-10-29 | 10.40 | $11.19 | 570312 |
| 2024-10-28 | 10.33 | $11.22 | 391314 |
| 2024-10-25 | 10.24 | $11.26 | 342400 |
| 2024-10-24 | 10.17 | $10.96 | 283300 |
| 2024-10-23 | 10.10 | $10.54 | 321523 |
| 2024-10-22 | 10.07 | $10.56 | 232528 |
| 2024-10-21 | 10.04 | $10.44 | 317238 |
| 2024-10-18 | 10.02 | $10.33 | 240336 |
| 2024-10-17 | 10.01 | $10.09 | 300900 |
| 2024-10-16 | 10.02 | $10.01 | 277941 |
| 2024-10-15 | 10.04 | $10.49 | 289217 |
| 2024-10-14 | 10.03 | $10.38 | 201234 |
| 2024-10-11 | 10.04 | $10.41 | 277200 |
| 2024-10-10 | 10.04 | $10.43 | 307500 |
| 2024-10-09 | 10.02 | $10.31 | 551102 |
| 2024-10-08 | 10.01 | $9.87 | 176534 |
| 2024-10-07 | 9.99 | $9.67 | 215700 |
| 2024-10-04 | 9.99 | $9.94 | 250800 |
| 2024-10-03 | 9.95 | $10.14 | 227200 |
| 2024-10-02 | 9.92 | $9.81 | 186174 |
| 2024-10-01 | 9.90 | $9.76 | 226700 |
| 2024-09-30 | 9.86 | $9.47 | 346500 |
| 2024-09-27 | 9.84 | $9.76 | 323915 |
| 2024-09-26 | 9.79 | $9.64 | 294400 |
| 2024-09-25 | 9.75 | $9.87 | 189835 |
| 2024-09-24 | 9.69 | $10.00 | 182629 |
| 2024-09-23 | 9.62 | $9.96 | 314280 |
| 2024-09-20 | 9.57 | $10.13 | 237402 |
| 2024-09-19 | 9.49 | $10.41 | 336742 |
| 2024-09-18 | 9.43 | $10.34 | 290900 |
| 2024-09-17 | 9.38 | $10.32 | 193200 |
| 2024-09-16 | 9.33 | $10.47 | 396001 |
| 2024-09-13 | 9.28 | $10.41 | 276600 |
| 2024-09-12 | 9.24 | $10.15 | 338200 |
| 2024-09-11 | 9.20 | $10.07 | 616501 |
| 2024-09-10 | 9.16 | $9.46 | 298121 |
| 2024-09-09 | 9.14 | $9.65 | 310647 |
| 2024-09-06 | 9.10 | $9.27 | 226800 |
| 2024-09-05 | 9.06 | $9.41 | 630524 |
| 2024-09-04 | 8.99 | $9.43 | 585327 |
| 2024-09-03 | 8.92 | $8.91 | 466445 |
| 2024-08-30 | 8.86 | $9.14 | 656100 |
| 2024-08-29 | 8.79 | $8.82 | 289421 |
| 2024-08-28 | 8.77 | $8.72 | 309422 |
| 2024-08-27 | 8.76 | $8.65 | 259714 |
| 2024-08-26 | 8.73 | $8.72 | 224904 |
| 2024-08-23 | 8.71 | $8.84 | 373100 |
| 2024-08-22 | 8.69 | $8.66 | 314682 |
| 2024-08-21 | 8.67 | $9.20 | 231145 |
| 2024-08-20 | 8.64 | $9.24 | 217323 |
| 2024-08-19 | 8.63 | $9.42 | 314800 |
| 2024-08-16 | 8.59 | $9.44 | 303727 |
| 2024-08-15 | 8.54 | $9.60 | 285300 |
| 2024-08-14 | 8.48 | $9.37 | 350824 |
| 2024-08-13 | 8.44 | $9.27 | 279044 |
| 2024-08-12 | 8.42 | $9.10 | 335800 |
| 2024-08-09 | 8.40 | $8.81 | 423200 |
| 2024-08-08 | 8.42 | $8.49 | 375709 |
| 2024-08-07 | 8.46 | $7.98 | 164100 |
| 2024-08-06 | 8.53 | $7.95 | 229700 |
| 2024-08-05 | 8.59 | $7.76 | 710724 |
| 2024-08-02 | 8.65 | $7.78 | 275641 |
| 2024-08-01 | 8.71 | $8.35 | 226500 |
| 2024-07-31 | 8.73 | $8.49 | 264800 |
| 2024-07-30 | 8.74 | $8.12 | 288228 |
| 2024-07-29 | 8.76 | $8.26 | 209010 |
| 2024-07-26 | 8.80 | $8.44 | 111945 |
| 2024-07-25 | 8.85 | $8.41 | 140335 |
| 2024-07-24 | 8.88 | $8.57 | 163100 |
| 2024-07-23 | 8.90 | $8.94 | 178500 |
| 2024-07-22 | 8.90 | $8.75 | 209905 |
| 2024-07-19 | 8.92 | $8.44 | 241800 |
| 2024-07-18 | 8.96 | $8.41 | 256000 |
| 2024-07-17 | 9.01 | $8.48 | 276617 |
| 2024-07-16 | 9.04 | $8.85 | 253200 |
| 2024-07-15 | 9.08 | $8.77 | 227941 |
| 2024-07-12 | 9.12 | $9.20 | 231426 |
| 2024-07-11 | 9.11 | $9.32 | 172200 |
| 2024-07-10 | 9.09 | $9.28 | 329200 |
| 2024-07-09 | 9.08 | $9.14 | 115743 |
| 2024-07-08 | 9.06 | $9.02 | 156600 |
| 2024-07-05 | 9.04 | $8.90 | 135363 |
| 2024-07-03 | 9.04 | $8.79 | 280900 |
| 2024-07-02 | 9.05 | $8.66 | 146007 |
| 2024-07-01 | 9.09 | $8.60 | 328744 |
| 2024-06-28 | 9.15 | $9.07 | 377223 |
| 2024-06-27 | 9.22 | $9.45 | 270338 |
| 2024-06-26 | 9.25 | $8.92 | 161543 |
| 2024-06-25 | 9.30 | $9.01 | 137900 |
| 2024-06-24 | 9.32 | $9.02 | 199100 |
| 2024-06-21 | 9.34 | $9.04 | 165613 |
| 2024-06-20 | 9.37 | $9.21 | 150400 |
| 2024-06-18 | 9.41 | $9.50 | 168327 |
| 2024-06-17 | 9.45 | $9.11 | 219010 |
| 2024-06-14 | 9.51 | $9.50 | 161400 |
| 2024-06-13 | 9.58 | $9.60 | 577719 |
| 2024-06-12 | 9.65 | $8.97 | 231500 |
| 2024-06-11 | 9.70 | $8.97 | 174012 |
| 2024-06-10 | 9.75 | $9.14 | 402148 |
| 2024-06-07 | 9.81 | $8.73 | 132104 |
| 2024-06-06 | 9.91 | $8.69 | 312400 |
| 2024-06-05 | 10.03 | $8.85 | 433233 |
| 2024-06-04 | 10.13 | $8.99 | 464934 |
| 2024-06-03 | 10.24 | $9.38 | 612600 |
| 2024-05-31 | 10.31 | $9.94 | 464100 |
| 2024-05-30 | 10.34 | $10.40 | 327104 |
| 2024-05-29 | 10.34 | $10.00 | 251980 |
| 2024-05-28 | 10.35 | $9.91 | 339634 |
| 2024-05-24 | 10.37 | $9.48 | 222737 |
| 2024-05-23 | 10.40 | $9.35 | 352500 |
| 2024-05-22 | 10.42 | $9.59 | 400138 |
| 2024-05-21 | 10.44 | $10.09 | 516500 |
| 2024-05-20 | 10.45 | $10.26 | 903600 |
| 2024-05-17 | 10.44 | $10.36 | 575031 |
| 2024-05-16 | 10.38 | $10.87 | 260745 |
| 2024-05-15 | 10.29 | $10.96 | 373000 |
| 2024-05-14 | 10.20 | $10.12 | 206900 |
| 2024-05-13 | 10.16 | $9.97 | 308011 |
| 2024-05-10 | 10.14 | $10.32 | 367300 |
| 2024-05-09 | 10.13 | $10.76 | 382800 |
| 2024-05-08 | 10.13 | $11.00 | 475000 |
| 2024-05-07 | 10.10 | $10.92 | 526200 |
| 2024-05-06 | 10.10 | $11.06 | 476300 |
| 2024-05-03 | 10.09 | $10.88 | 300800 |
| 2024-05-02 | 10.07 | $10.44 | 235712 |
| 2024-05-01 | 10.03 | $10.38 | 217630 |
| 2024-04-30 | 10.00 | $10.31 | 449140 |
| 2024-04-29 | 9.95 | $10.24 | 297400 |
| 2024-04-26 | 9.91 | $10.08 | 271000 |
| 2024-04-25 | 9.87 | $9.84 | 240200 |
| 2024-04-24 | 9.84 | $9.90 | 417100 |
| 2024-04-23 | 9.81 | $10.27 | 378500 |
| 2024-04-22 | 9.76 | $10.21 | 687900 |
| 2024-04-19 | 9.73 | $9.13 | 281700 |
| 2024-04-18 | 9.75 | $8.97 | 308800 |
| 2024-04-17 | 9.77 | $9.13 | 322722 |
| 2024-04-16 | 9.75 | $9.37 | 533000 |
| 2024-04-15 | 9.73 | $9.50 | 492812 |
| 2024-04-12 | 9.65 | $10.23 | 392700 |
| 2024-04-11 | 9.53 | $10.65 | 356845 |
| 2024-04-10 | 9.39 | $10.56 | 569300 |
| 2024-04-09 | 9.26 | $10.85 | 744813 |
| 2024-04-08 | 9.10 | $10.80 | 550447 |
| 2024-04-05 | 8.96 | $10.45 | 771125 |
| 2024-04-04 | 8.83 | $9.76 | 467400 |
| 2024-04-03 | 8.74 | $9.73 | 273000 |
| 2024-04-02 | 8.65 | $9.30 | 147900 |
| 2024-04-01 | 8.59 | $9.53 | 163000 |
| 2024-03-28 | 8.52 | $9.16 | 88200 |
| 2024-03-27 | 8.47 | $9.38 | 140900 |
| 2024-03-26 | 8.40 | $9.14 | 173743 |
| 2024-03-25 | 8.35 | $9.27 | 358900 |
| 2024-03-22 | 8.30 | $9.62 | 338400 |
| 2024-03-21 | 8.24 | $9.66 | 999929 |
| 2024-03-20 | 8.19 | $9.29 | 373024 |
| 2024-03-19 | 8.14 | $8.78 | 502329 |
| 2024-03-18 | 8.13 | $8.90 | 937863 |
| 2024-03-15 | 8.10 | $7.90 | 248243 |
| 2024-03-14 | 8.12 | $7.79 | 370800 |
| 2024-03-13 | 8.16 | $7.91 | 652000 |
| 2024-03-12 | 8.19 | $7.95 | 421115 |
| 2024-03-11 | 8.21 | $7.74 | 409943 |
| 2024-03-08 | 8.25 | $7.88 | 319400 |
| 2024-03-07 | 8.27 | $7.85 | 304348 |
| 2024-03-06 | 8.31 | $8.04 | 314000 |
| 2024-03-05 | 8.36 | $8.00 | 388537 |
| 2024-03-04 | 8.41 | $8.05 | 447778 |
| 2024-03-01 | 8.49 | $8.13 | 175400 |
| 2024-02-29 | 8.57 | $8.03 | 575008 |
| 2024-02-28 | 8.65 | $8.01 | 264613 |
| 2024-02-27 | 8.72 | $8.14 | 249100 |
| 2024-02-26 | 8.78 | $8.31 | 166400 |
| 2024-02-23 | 8.84 | $8.48 | 163800 |
| 2024-02-22 | 8.89 | $8.62 | 276742 |
| 2024-02-21 | 8.91 | $8.37 | 305733 |
| 2024-02-20 | 8.94 | $8.42 | 258332 |
| 2024-02-16 | 8.98 | $8.32 | 187210 |
| 2024-02-15 | 9.02 | $8.39 | 222500 |
| 2024-02-14 | 9.05 | $8.59 | 198543 |
| 2024-02-13 | 9.07 | $8.55 | 124630 |
| 2024-02-12 | 9.09 | $8.34 | 104036 |
| 2024-02-09 | 9.11 | $8.48 | 264431 |
| 2024-02-08 | 9.12 | $8.30 | 386800 |
| 2024-02-07 | 9.16 | $8.59 | 552000 |
| 2024-02-06 | 9.16 | $9.09 | 346394 |
| 2024-02-05 | 9.16 | $9.08 | 268343 |
| 2024-02-02 | 9.15 | $9.60 | 356906 |
| 2024-02-01 | 9.11 | $9.73 | 167500 |
| 2024-01-31 | 9.06 | $9.50 | 159600 |
| 2024-01-30 | 9.03 | $9.50 | 282500 |
| 2024-01-29 | 9.01 | $9.42 | 236600 |
| 2024-01-26 | 8.99 | $9.49 | 267709 |
| 2024-01-25 | 8.96 | $9.49 | 410100 |
| 2024-01-24 | 8.95 | $8.93 | 245949 |
| 2024-01-23 | 8.95 | $8.94 | 322619 |
| 2024-01-22 | 8.94 | $9.29 | 422000 |
| 2024-01-19 | 8.93 | $9.09 | 280950 |
| 2024-01-18 | 8.93 | $8.98 | 224040 |
| 2024-01-17 | 8.95 | $9.00 | 356500 |
| 2024-01-16 | 8.97 | $8.93 | 577500 |
| 2024-01-12 | 8.98 | $8.75 | 214333 |
| 2024-01-11 | 9.01 | $8.77 | 406546 |
| 2024-01-10 | 9.03 | $8.95 | 185832 |
| 2024-01-09 | 9.02 | $8.73 | 219917 |
| 2024-01-08 | 9.01 | $9.05 | 212127 |
| 2024-01-05 | 8.99 | $8.93 | 286000 |
| 2024-01-04 | 8.96 | $8.67 | 190636 |
| 2024-01-03 | 8.94 | $8.82 | 165305 |
| 2024-01-02 | 8.89 | $8.88 | 323400 |
| 2023-12-29 | 8.84 | $9.10 | 315100 |
| 2023-12-28 | 8.80 | $8.93 | 194342 |
| 2023-12-27 | 8.78 | $9.02 | 334812 |
| 2023-12-26 | 8.73 | $9.21 | 243900 |
| 2023-12-22 | 8.68 | $8.93 | 388918 |
| 2023-12-21 | 8.63 | $8.79 | 603337 |
| 2023-12-20 | 8.56 | $9.02 | 640400 |
| 2023-12-19 | 8.48 | $9.21 | 218344 |
| 2023-12-18 | 8.39 | $9.37 | 486732 |
| 2023-12-15 | 8.22 | $9.34 | 489119 |
| 2023-12-14 | 8.05 | $9.08 | 288431 |
| 2023-12-13 | 7.90 | $9.39 | 611600 |
| 2023-12-12 | 7.74 | $9.25 | 746605 |
| 2023-12-11 | 7.57 | $8.70 | 414103 |
| 2023-12-08 | 7.43 | $8.60 | 301242 |
| 2023-12-07 | 7.30 | $8.63 | 408800 |
| 2023-12-06 | 7.16 | $8.32 | 374500 |
| 2023-12-05 | 7.05 | $8.23 | 449345 |
| 2023-12-04 | 6.93 | $7.79 | 677200 |
| 2023-12-01 | 6.84 | $7.84 | 837200 |
| 2023-11-30 | 6.75 | $8.39 | 328223 |
| 2023-11-29 | 6.63 | $8.46 | 308900 |
| 2023-11-28 | 6.49 | $8.05 | 504343 |
| 2023-11-27 | 6.38 | $8.28 | 1.1M |
| 2023-11-24 | 6.27 | $7.93 | 607200 |
| 2023-11-22 | 6.19 | $7.34 | 447100 |
| 2023-11-21 | 6.14 | $7.31 | 645284 |
| 2023-11-20 | 6.08 | $7.40 | 1.2M |
| 2023-11-17 | 6.01 | $6.16 | 235128 |
| 2023-11-16 | 6.04 | $5.86 | 284200 |
| 2023-11-15 | 6.08 | $5.98 | 113700 |
| 2023-11-14 | 6.13 | $6.21 | 184419 |
| 2023-11-13 | 6.17 | $5.96 | 87034 |
| 2023-11-10 | 6.18 | $5.95 | 104446 |
| 2023-11-09 | 6.20 | $5.86 | 109600 |
| 2023-11-08 | 6.23 | $5.91 | 123047 |
| 2023-11-07 | 6.25 | $6.03 | 172300 |
| 2023-11-06 | 6.26 | $5.89 | 74513 |
| 2023-11-03 | 6.26 | $5.97 | 368500 |
| 2023-11-02 | 6.25 | $6.13 | 192300 |
| 2023-11-01 | 6.23 | $5.94 | 277200 |
| 2023-10-31 | 6.21 | $5.60 | 344801 |
| 2023-10-30 | 6.20 | $5.80 | 339900 |
| 2023-10-27 | 6.20 | $6.19 | 64600 |
| 2023-10-26 | 6.18 | $6.35 | 179717 |
| 2023-10-25 | 6.16 | $6.36 | 343700 |
| 2023-10-24 | 6.13 | $6.04 | 289800 |
| 2023-10-23 | 6.12 | $6.02 | 606600 |
| 2023-10-20 | 6.11 | $6.68 | 310600 |
| 2023-10-19 | 6.08 | $6.66 | 269400 |
| 2023-10-18 | 6.05 | $7.03 | 791000 |
| 2023-10-17 | 6.01 | $7.00 | 590700 |
| 2023-10-16 | 5.98 | $6.28 | 131906 |
| 2023-10-13 | 5.99 | $6.26 | 117147 |
| 2023-10-12 | 5.99 | $6.46 | 377439 |
| 2023-10-11 | 5.99 | $6.40 | 227728 |
| 2023-10-10 | 5.98 | $6.06 | 183042 |
| 2023-10-09 | 5.98 | $5.95 | 176714 |
| 2023-10-06 | 5.98 | $5.83 | 134100 |
| 2023-10-05 | 5.99 | $5.67 | 257200 |
| 2023-10-04 | 6.02 | $5.55 | 208841 |
| 2023-10-03 | 6.08 | $5.47 | 341545 |
| 2023-10-02 | 6.14 | $5.67 | 247100 |
| 2023-09-29 | 6.21 | $5.82 | 169627 |
| 2023-09-28 | 6.28 | $6.04 | 193500 |
| 2023-09-27 | 6.34 | $5.78 | 231447 |
| 2023-09-26 | 6.42 | $5.68 | 247426 |
| 2023-09-25 | 6.51 | $5.89 | 126547 |
| 2023-09-22 | 6.57 | $6.04 | 151308 |
| 2023-09-21 | 6.62 | $6.17 | 444500 |
| 2023-09-20 | 6.66 | $6.14 | 210400 |
| 2023-09-19 | 6.69 | $6.36 | 109545 |
| 2023-09-18 | 6.70 | $6.51 | 136300 |
| 2023-09-15 | 6.70 | $6.26 | 161700 |
| 2023-09-14 | 6.72 | $6.44 | 269500 |
| 2023-09-13 | 6.74 | $6.24 | 290127 |
| 2023-09-12 | 6.75 | $6.14 | 220600 |
| 2023-09-11 | 6.77 | $5.88 | 429700 |
| 2023-09-08 | 6.82 | $6.07 | 439045 |
| 2023-09-07 | 6.85 | $6.30 | 519448 |
| 2023-09-06 | 6.85 | $6.61 | 304400 |
| 2023-09-05 | 6.85 | $6.75 | 198200 |
| 2023-09-01 | 6.81 | $7.10 | 381000 |
| 2023-08-31 | 6.77 | $7.20 | 457420 |
| 2023-08-30 | 6.72 | $7.26 | 181600 |
| 2023-08-29 | 6.67 | $7.35 | 383800 |
| 2023-08-28 | 6.63 | $7.43 | 291032 |
| 2023-08-25 | 6.58 | $7.13 | 256415 |
| 2023-08-24 | 6.56 | $7.00 | 216100 |
| 2023-08-23 | 6.55 | $6.97 | 277925 |
| 2023-08-22 | 6.56 | $6.75 | 247623 |
| 2023-08-21 | 6.57 | $6.54 | 89400 |
| 2023-08-18 | 6.60 | $6.63 | 471900 |
| 2023-08-17 | 6.62 | $6.69 | 361800 |
| 2023-08-16 | 6.64 | $6.69 | 418928 |
| 2023-08-15 | 6.65 | $6.53 | 365300 |
| 2023-08-14 | 6.67 | $6.52 | 878849 |
| 2023-08-11 | 6.69 | $6.81 | 518907 |
| 2023-08-10 | 6.69 | $6.64 | 378600 |
| 2023-08-09 | 6.70 | $6.45 | 284637 |
| 2023-08-08 | 6.72 | $6.47 | 433147 |
| 2023-08-07 | 6.74 | $6.11 | 281300 |
| 2023-08-04 | 6.77 | $6.22 | 232422 |
| 2023-08-03 | 6.79 | $6.21 | 304000 |
| 2023-08-02 | 6.81 | $6.35 | 311030 |
| 2023-08-01 | 6.84 | $6.37 | 357546 |
| 2023-07-31 | 6.86 | $6.49 | 795133 |
| 2023-07-28 | 6.88 | $6.74 | 209300 |
| 2023-07-27 | 6.89 | $6.73 | 219228 |
| 2023-07-26 | 6.89 | $7.19 | 143748 |
| 2023-07-25 | 6.87 | $7.05 | 217010 |
| 2023-07-24 | 6.88 | $7.06 | 352000 |
| 2023-07-21 | 6.87 | $7.17 | 245925 |
| 2023-07-20 | 6.86 | $7.03 | 202917 |
| 2023-07-19 | 6.87 | $6.79 | 227500 |
| 2023-07-18 | 6.90 | $6.94 | 260229 |
| 2023-07-17 | 6.92 | $7.00 | 281514 |
| 2023-07-14 | 6.91 | $6.71 | 171428 |
| 2023-07-13 | 6.92 | $6.96 | 405321 |
| 2023-07-12 | 6.91 | $6.86 | 326100 |
| 2023-07-11 | 6.91 | $6.79 | 209139 |
| 2023-07-10 | 6.92 | $6.70 | 233911 |
| 2023-07-07 | 6.95 | $6.68 | 146408 |
| 2023-07-06 | 6.97 | $6.54 | 238355 |
| 2023-07-05 | 7.00 | $6.98 | 501300 |
| 2023-07-03 | 7.01 | $6.81 | 229900 |
| 2023-06-30 | 7.01 | $6.93 | 139800 |
| 2023-06-29 | 7.01 | $6.88 | 217900 |
| 2023-06-28 | 6.99 | $6.76 | 229725 |
| 2023-06-27 | 6.99 | $6.83 | 213600 |
| 2023-06-26 | 6.97 | $7.15 | 347400 |
| 2023-06-23 | 6.94 | $6.91 | 259001 |
| 2023-06-22 | 6.92 | $6.87 | 309100 |
| 2023-06-21 | 6.91 | $7.26 | 608300 |
| 2023-06-20 | 6.87 | $7.44 | 435300 |
| 2023-06-16 | 6.80 | $7.27 | 347141 |
| 2023-06-15 | 6.74 | $6.96 | 267100 |
| 2023-06-14 | 6.71 | $6.73 | 113800 |
| 2023-06-13 | 6.67 | $6.79 | 220437 |
| 2023-06-12 | 6.64 | $6.92 | 158410 |
| 2023-06-09 | 6.60 | $7.05 | 139900 |
| 2023-06-08 | 6.56 | $7.15 | 194808 |
| 2023-06-07 | 6.52 | $7.19 | 414800 |
| 2023-06-06 | 6.46 | $7.11 | 380829 |
| 2023-06-05 | 6.41 | $7.12 | 561422 |
| 2023-06-02 | 6.35 | $6.94 | 407000 |
| 2023-06-01 | 6.29 | $6.88 | 278908 |
| 2023-05-31 | 6.23 | $6.52 | 365800 |
| 2023-05-30 | 6.20 | $6.76 | 222600 |
| 2023-05-26 | 6.16 | $6.43 | 256137 |
| 2023-05-25 | 6.14 | $6.43 | 218800 |
| 2023-05-24 | 6.11 | $6.58 | 301600 |
| 2023-05-23 | 6.08 | $6.58 | 552845 |
| 2023-05-22 | 6.05 | $6.49 | 318039 |
| 2023-05-19 | 6.02 | $6.18 | 133300 |
| 2023-05-18 | 6.01 | $6.04 | 136817 |
| 2023-05-17 | 6.01 | $6.27 | 334030 |
| 2023-05-16 | 5.98 | $6.00 | 337849 |
| 2023-05-15 | 5.99 | $6.20 | 137500 |
| 2023-05-12 | 5.99 | $6.15 | 191000 |
| 2023-05-11 | 6.00 | $6.18 | 169200 |
| 2023-05-10 | 6.00 | $6.27 | 180337 |
| 2023-05-09 | 6.00 | $6.16 | 145400 |
| 2023-05-08 | 5.99 | $5.98 | 80600 |
| 2023-05-05 | 5.99 | $6.00 | 81505 |
| 2023-05-04 | 5.98 | $5.67 | 137724 |
| 2023-05-03 | 5.97 | $5.79 | 181100 |
| 2023-05-02 | 5.95 | $5.83 | 167800 |
| 2023-05-01 | 5.94 | $5.94 | 73600 |
| 2023-04-28 | 5.91 | $6.10 | 334200 |
| 2023-04-27 | 5.89 | $5.84 | 126900 |
| 2023-04-26 | 5.87 | $5.99 | 136503 |
| 2023-04-25 | 5.86 | $5.96 | 124800 |
| 2023-04-24 | 5.84 | $5.92 | 153225 |
| 2023-04-21 | 5.82 | $5.92 | 86812 |
| 2023-04-20 | 5.78 | $5.94 | 69000 |
| 2023-04-19 | 5.74 | $5.85 | 219746 |
| 2023-04-18 | 5.72 | $6.08 | 207626 |
| 2023-04-17 | 5.66 | $6.28 | 194134 |
| 2023-04-14 | 5.61 | $6.29 | 117228 |
| 2023-04-13 | 5.56 | $6.16 | 130200 |
| 2023-04-12 | 5.50 | $6.22 | 116134 |
| 2023-04-11 | 5.43 | $6.13 | 146600 |
| 2023-04-10 | 5.39 | $5.88 | 143131 |
| 2023-04-06 | 5.37 | $5.72 | 79708 |
| 2023-04-05 | 5.37 | $5.58 | 233320 |
| 2023-04-04 | 5.40 | $5.40 | 129321 |
| 2023-04-03 | 5.44 | $5.55 | 95600 |
| 2023-03-31 | 5.47 | $5.41 | 145623 |
| 2023-03-30 | 5.50 | $5.58 | 61523 |
| 2023-03-29 | 5.51 | $5.63 | 143700 |
| 2023-03-28 | 5.55 | $5.70 | 295500 |
| 2023-03-27 | 5.57 | $5.61 | 185230 |
| 2023-03-24 | 5.60 | $5.37 | 74927 |
| 2023-03-23 | 5.64 | $5.15 | 71627 |
| 2023-03-22 | 5.70 | $5.26 | 152500 |
| 2023-03-21 | 5.74 | $5.35 | 213800 |
| 2023-03-20 | 5.78 | $5.02 | 196100 |
| 2023-03-17 | 5.84 | $5.22 | 237100 |
| 2023-03-16 | 5.89 | $5.26 | 217803 |
| 2023-03-15 | 5.94 | $4.91 | 385846 |
| 2023-03-14 | 6.01 | $4.96 | 351437 |
| 2023-03-13 | 6.07 | $5.23 | 359208 |
| 2023-03-10 | 6.12 | $5.39 | 469236 |
| 2023-03-09 | 6.15 | $5.88 | 105104 |
| 2023-03-08 | 6.17 | $6.20 | 182515 |
| 2023-03-07 | 6.16 | $6.14 | 123141 |
| 2023-03-06 | 6.16 | $6.20 | 185331 |
| 2023-03-03 | 6.14 | $5.91 | 181300 |
| 2023-03-02 | 6.16 | $5.90 | 129100 |
| 2023-03-01 | 6.16 | $6.32 | 218000 |
| 2023-02-28 | 6.16 | $6.18 | 211101 |
| 2023-02-27 | 6.16 | $6.11 | 311100 |
| 2023-02-24 | 6.17 | $6.21 | 182400 |
| 2023-02-23 | 6.19 | $6.28 | 243930 |
| 2023-02-22 | 6.22 | $6.08 | 155723 |
| 2023-02-21 | 6.23 | $6.13 | 173500 |
| 2023-02-17 | 6.23 | $6.25 | 262836 |
| 2023-02-16 | 6.23 | $6.27 | 182221 |
| 2023-02-15 | 6.20 | $6.18 | 117330 |
| 2023-02-14 | 6.20 | $6.30 | 138131 |
| 2023-02-13 | 6.22 | $6.27 | 242720 |
| 2023-02-10 | 6.23 | $6.17 | 80000 |
| 2023-02-09 | 6.24 | $6.04 | 100700 |
| 2023-02-08 | 6.26 | $6.21 | 122400 |
| 2023-02-07 | 6.26 | $6.11 | 304442 |
| 2023-02-06 | 6.27 | $5.99 | 294400 |
| 2023-02-03 | 6.29 | $5.94 | 463000 |
| 2023-02-02 | 6.29 | $6.17 | 260100 |
| 2023-02-01 | 6.28 | $6.08 | 142245 |
| 2023-01-31 | 6.26 | $6.24 | 283000 |
| 2023-01-30 | 6.25 | $6.11 | 147129 |
| 2023-01-27 | 6.24 | $6.37 | 147373 |
| 2023-01-26 | 6.23 | $6.69 | 248800 |
| 2023-01-25 | 6.20 | $6.75 | 192500 |
| 2023-01-24 | 6.16 | $6.37 | 233641 |
| 2023-01-23 | 6.12 | $6.18 | 209938 |
| 2023-01-20 | 6.09 | $6.10 | 279000 |
| 2023-01-19 | 6.05 | $5.79 | 702506 |
| 2023-01-18 | 6.03 | $6.10 | 493231 |
| 2023-01-17 | 5.99 | $6.72 | 367500 |
| 2023-01-13 | 5.93 | $6.40 | 253800 |
| 2023-01-12 | 5.87 | $6.40 | 159629 |
| 2023-01-11 | 5.81 | $6.39 | 244100 |
| 2023-01-10 | 5.76 | $6.28 | 213021 |
| 2023-01-09 | 5.69 | $6.41 | 387000 |
| 2023-01-06 | 5.62 | $6.29 | 422200 |
| 2023-01-05 | 5.57 | $6.00 | 174900 |
| 2023-01-04 | 5.52 | $5.92 | 166400 |
| 2023-01-03 | 5.48 | $5.77 | 306223 |
| 2022-12-30 | 5.46 | $5.94 | 214945 |
| 2022-12-29 | 5.44 | $6.00 | 314300 |
| 2022-12-28 | 5.42 | $6.12 | 295231 |
| 2022-12-27 | 5.39 | $6.12 | 388842 |
| 2022-12-23 | 5.36 | $5.89 | 242430 |
| 2022-12-22 | 5.33 | $5.60 | 184800 |
| 2022-12-21 | 5.30 | $5.50 | 241700 |
| 2022-12-20 | 5.26 | $5.39 | 168600 |
| 2022-12-19 | 5.23 | $5.42 | 150137 |
| 2022-12-16 | 5.19 | $5.32 | 53400 |
| 2022-12-15 | 5.15 | $5.34 | 98329 |
| 2022-12-14 | 5.11 | $5.33 | 151000 |
| 2022-12-13 | 5.08 | $5.21 | 121015 |
| 2022-12-12 | 5.06 | $5.33 | 153731 |
| 2022-12-09 | 5.03 | $4.93 | 95238 |
| 2022-12-08 | 5.00 | $4.98 | 198000 |
| 2022-12-07 | 4.98 | $5.29 | 293900 |
| 2022-12-06 | 4.95 | $5.00 | 188100 |
| 2022-12-05 | 4.95 | $5.09 | 384630 |
| 2022-12-02 | 4.95 | $5.40 | 187047 |
| 2022-12-01 | 4.93 | $5.63 | 360629 |
| 2022-11-30 | 4.89 | $5.45 | 201742 |
| 2022-11-29 | 4.86 | $5.65 | 153601 |
| 2022-11-28 | 4.83 | $5.48 | 186848 |
| 2022-11-25 | 4.79 | $5.25 | 119800 |
| 2022-11-23 | 4.76 | $5.02 | 144700 |
| 2022-11-22 | 4.74 | $4.77 | 156022 |
| 2022-11-21 | 4.72 | $4.64 | 58638 |
| 2022-11-18 | 4.69 | $4.73 | 81847 |
| 2022-11-17 | 4.67 | $4.45 | 115200 |
| 2022-11-16 | 4.65 | $4.55 | 138800 |
| 2022-11-15 | 4.64 | $4.72 | 210200 |
| 2022-11-14 | 4.61 | $4.83 | 258376 |
| 2022-11-11 | 4.59 | $4.67 | 104321 |
| 2022-11-10 | 4.56 | $4.47 | 107500 |
| 2022-11-09 | 4.55 | $4.53 | 100100 |
| 2022-11-08 | 4.54 | $4.73 | 67200 |
| 2022-11-07 | 4.51 | $4.87 | 203248 |
| 2022-11-04 | 4.49 | $5.08 | 135500 |
| 2022-11-03 | 4.46 | $4.98 | 78602 |
| 2022-11-02 | 4.43 | $4.92 | 214500 |
| 2022-11-01 | 4.42 | $4.93 | 248700 |
| 2022-10-31 | 4.40 | $4.91 | 159353 |
| 2022-10-28 | 4.38 | $4.72 | 184000 |
| 2022-10-27 | 4.36 | $4.63 | 130336 |
| 2022-10-26 | 4.35 | $4.58 | 237900 |
| 2022-10-25 | 4.33 | $4.42 | 101822 |
| 2022-10-24 | 4.31 | $4.15 | 98600 |
| 2022-10-21 | 4.30 | $4.27 | 61117 |
| 2022-10-20 | 4.30 | $4.13 | 172000 |
| 2022-10-19 | 4.32 | $4.17 | 92546 |
| 2022-10-18 | 4.33 | $4.21 | 191940 |
| 2022-10-17 | 4.35 | $4.36 | 78340 |
| 2022-10-14 | 4.37 | $4.19 | 166244 |
| 2022-10-13 | 4.39 | $4.30 | 144222 |
| 2022-10-12 | 4.42 | $4.20 | 77012 |
| 2022-10-11 | 4.46 | $4.25 | 121802 |
| 2022-10-10 | 4.48 | $4.45 | 69029 |
| 2022-10-07 | 4.50 | $4.39 | 76434 |
| 2022-10-06 | 4.53 | $4.48 | 147300 |
| 2022-10-05 | 4.53 | $4.60 | 108500 |
| 2022-10-04 | 4.55 | $4.54 | 226922 |
| 2022-10-03 | 4.55 | $4.54 | 222111 |
| 2022-09-30 | 4.54 | $4.40 | 157328 |
| 2022-09-29 | 4.53 | $4.28 | 168464 |
| 2022-09-28 | 4.53 | $4.22 | 103800 |
| 2022-09-27 | 4.53 | $4.03 | 236000 |
| 2022-09-26 | 4.55 | $4.05 | 299200 |
| 2022-09-23 | 4.57 | $4.26 | 273004 |
| 2022-09-22 | 4.58 | $4.40 | 148100 |
| 2022-09-21 | 4.56 | $4.42 | 215234 |
| 2022-09-20 | 4.54 | $4.68 | 111142 |
| 2022-09-19 | 4.50 | $4.80 | 220800 |
| 2022-09-16 | 4.45 | $4.56 | 277155 |
| 2022-09-15 | 4.42 | $4.75 | 299100 |
| 2022-09-14 | 4.37 | $5.00 | 200609 |
| 2022-09-13 | 4.30 | $4.75 | 222600 |
| 2022-09-12 | 4.26 | $4.90 | 190149 |
| 2022-09-09 | 4.21 | $4.85 | 123600 |
| 2022-09-08 | 4.16 | $4.63 | 282700 |
| 2022-09-07 | 4.11 | $4.87 | 343243 |
| 2022-09-06 | 4.06 | $4.54 | 142100 |
| 2022-09-02 | 4.03 | $4.40 | 219331 |
| 2022-09-01 | 4.00 | $4.28 | 199300 |
| 2022-08-31 | 3.97 | $4.20 | 265142 |
| 2022-08-30 | 3.95 | $4.21 | 555040 |
| 2022-08-29 | 3.93 | $4.48 | 287700 |
| 2022-08-26 | 3.90 | $4.37 | 257200 |
| 2022-08-25 | 3.87 | $4.47 | 412500 |
| 2022-08-24 | 3.84 | $4.13 | 275100 |
| 2022-08-23 | 3.81 | $3.99 | 173900 |
| 2022-08-22 | 3.78 | $3.78 | 105400 |
| 2022-08-19 | 3.75 | $3.78 | 61200 |
| 2022-08-18 | 3.71 | $3.93 | 318900 |
| 2022-08-17 | 3.66 | $3.78 | 128312 |
| 2022-08-16 | 3.62 | $3.75 | 220929 |
| 2022-08-15 | 3.59 | $3.90 | 86739 |
| 2022-08-12 | 3.56 | $3.88 | 139445 |
| 2022-08-11 | 3.52 | $3.75 | 148144 |
| 2022-08-10 | 3.49 | $3.68 | 143100 |
| 2022-08-09 | 3.47 | $3.84 | 246023 |
| 2022-08-08 | 3.43 | $3.97 | 392709 |
| 2022-08-05 | 3.39 | $3.88 | 187700 |
| 2022-08-04 | 3.35 | $3.69 | 179139 |
| 2022-08-03 | 3.33 | $3.78 | 104800 |
| 2022-08-02 | 3.29 | $3.69 | 208135 |
| 2022-08-01 | 3.26 | $3.91 | 279400 |
| 2022-07-29 | 3.22 | $3.89 | 183600 |
| 2022-07-28 | 3.18 | $3.83 | 242200 |
| 2022-07-27 | 3.14 | $3.57 | 220102 |
| 2022-07-26 | 3.11 | $3.27 | 116500 |
| 2022-07-25 | 3.11 | $3.25 | 120115 |
| 2022-07-22 | 3.10 | $3.05 | 50600 |
| 2022-07-21 | 3.10 | $2.89 | 115200 |
| 2022-07-20 | 3.12 | $3.00 | 70223 |
| 2022-07-19 | 3.12 | $3.12 | 28000 |
| 2022-07-18 | 3.12 | $3.17 | 45200 |
| 2022-07-15 | 3.12 | $3.21 | 85626 |
| 2022-07-14 | 3.12 | $3.14 | 109241 |
| 2022-07-13 | 3.11 | $3.16 | 52918 |
| 2022-07-12 | 3.11 | $3.15 | 88146 |
| 2022-07-11 | 3.12 | $3.18 | 51300 |
| 2022-07-08 | 3.14 | $3.12 | 185400 |
| 2022-07-07 | 3.17 | $3.17 | 46703 |
| 2022-07-06 | 3.20 | $3.11 | 147500 |
| 2022-07-05 | 3.23 | $3.01 | 308200 |
| 2022-07-01 | 3.27 | $3.08 | 117900 |
| 2022-06-30 | 3.31 | $3.07 | 95100 |
| 2022-06-29 | 3.36 | $3.02 | 34515 |
| 2022-06-28 | 3.40 | $3.08 | 127528 |
| 2022-06-27 | 3.44 | $3.18 | 132500 |
| 2022-06-24 | 3.48 | $3.07 | 49100 |
| 2022-06-23 | 3.52 | $3.06 | 308700 |
| 2022-06-22 | 3.55 | $3.23 | 153400 |
| 2022-06-21 | 3.57 | $3.16 | 81541 |
| 2022-06-17 | 3.59 | $3.08 | 79900 |
| 2022-06-16 | 3.62 | $3.13 | 163700 |
| 2022-06-15 | 3.65 | $3.18 | 124100 |
| 2022-06-14 | 3.67 | $3.03 | 151900 |
| 2022-06-13 | 3.70 | $3.11 | 532934 |
| 2022-06-10 | 3.73 | $3.35 | 242603 |
| 2022-06-09 | 3.73 | $3.49 | 95000 |
| 2022-06-08 | 3.73 | $3.72 | 105600 |
| 2022-06-07 | 3.72 | $3.79 | 49508 |
| 2022-06-06 | 3.69 | $3.78 | 109000 |
| 2022-06-03 | 3.67 | $3.85 | 123137 |
| 2022-06-02 | 3.66 | $3.89 | 150700 |
| 2022-06-01 | 3.65 | $3.91 | 63800 |
| 2022-05-31 | 3.64 | $3.94 | 213700 |
| 2022-05-27 | 3.62 | $3.91 | 79607 |
| 2022-05-26 | 3.61 | $3.88 | 77605 |
| 2022-05-25 | 3.60 | $3.81 | 60709 |
| 2022-05-24 | 3.59 | $3.67 | 47700 |
| 2022-05-23 | 3.59 | $3.74 | 162400 |
| 2022-05-20 | 3.58 | $3.63 | 50200 |
| 2022-05-19 | 3.58 | $3.67 | 91100 |
| 2022-05-18 | 3.59 | $3.58 | 69231 |
| 2022-05-17 | 3.60 | $3.68 | 161900 |
| 2022-05-16 | 3.62 | $3.67 | 78800 |
| 2022-05-13 | 3.64 | $3.56 | 155232 |
| 2022-05-12 | 3.66 | $3.50 | 76000 |
| 2022-05-11 | 3.69 | $3.49 | 121945 |
| 2022-05-10 | 3.72 | $3.36 | 161325 |
| 2022-05-09 | 3.75 | $3.20 | 302744 |
| 2022-05-06 | 3.81 | $3.40 | 366017 |
| 2022-05-05 | 3.84 | $3.66 | 89500 |
| 2022-05-04 | 3.86 | $3.76 | 155863 |
| 2022-05-03 | 3.88 | $3.64 | 110001 |
| 2022-05-02 | 3.91 | $3.58 | 119083 |
| 2022-04-29 | 3.93 | $3.66 | 234324 |
| 2022-04-28 | 3.95 | $3.76 | 63041 |
| 2022-04-27 | 3.96 | $3.62 | 160100 |
| 2022-04-26 | 3.97 | $3.59 | 93200 |
| 2022-04-25 | 3.98 | $3.62 | 224200 |
| 2022-04-22 | 3.99 | $3.63 | 170042 |
| 2022-04-21 | 4.00 | $3.75 | 191020 |
| 2022-04-20 | 3.99 | $3.92 | 246500 |
| 2022-04-19 | 3.98 | $4.09 | 151708 |
| 2022-04-18 | 3.97 | $4.04 | 91320 |
| 2022-04-14 | 3.96 | $4.00 | 157709 |
| 2022-04-13 | 3.95 | $4.03 | 170302 |
| 2022-04-12 | 3.94 | $4.01 | 308239 |
| 2022-04-11 | 3.93 | $4.12 | 99227 |
| 2022-04-08 | 3.92 | $4.25 | 78111 |
| 2022-04-07 | 3.91 | $4.10 | 101600 |
| 2022-04-06 | 3.91 | $4.09 | 139422 |
| 2022-04-05 | 3.89 | $4.09 | 177842 |
| 2022-04-04 | 3.88 | $4.19 | 281600 |
| 2022-04-01 | 3.86 | $4.11 | 219335 |
| 2022-03-31 | 3.84 | $4.03 | 163933 |
| 2022-03-30 | 3.83 | $3.91 | 121100 |
| 2022-03-29 | 3.83 | $3.83 | 117800 |
| 2022-03-28 | 3.82 | $3.82 | 116329 |
| 2022-03-25 | 3.81 | $3.82 | 192635 |
| 2022-03-24 | 3.81 | $3.75 | 292900 |
| 2022-03-23 | 3.81 | $3.65 | 203727 |
| 2022-03-22 | 3.83 | $3.73 | 140000 |
| 2022-03-21 | 3.85 | $3.78 | 175742 |
| 2022-03-18 | 3.84 | $3.82 | 111300 |
| 2022-03-17 | 3.83 | $3.86 | 175800 |
| 2022-03-16 | 3.82 | $3.88 | 146700 |
| 2022-03-15 | 3.80 | $3.83 | 145700 |
| 2022-03-14 | 3.78 | $3.92 | 254900 |
| 2022-03-11 | 3.76 | $3.96 | 225126 |
| 2022-03-10 | 3.73 | $4.03 | 166216 |
| 2022-03-09 | 3.70 | $3.83 | 187713 |
| 2022-03-08 | 3.68 | $3.85 | 252127 |
| 2022-03-07 | 3.66 | $3.71 | 398200 |
| 2022-03-04 | 3.64 | $3.81 | 422146 |
| 2022-03-03 | 3.61 | $3.86 | 394042 |
| 2022-03-02 | 3.59 | $3.82 | 189400 |
| 2022-03-01 | 3.57 | $3.68 | 313500 |
| 2022-02-28 | 3.56 | $3.68 | 273900 |
| 2022-02-25 | 3.53 | $3.78 | 174800 |
| 2022-02-24 | 3.48 | $3.78 | 390718 |
| 2022-02-23 | 3.44 | $3.91 | 558046 |
| 2022-02-22 | 3.39 | $4.12 | 1.0M |
| 2022-02-18 | 3.33 | $3.74 | 202518 |
| 2022-02-17 | 3.29 | $3.62 | 164909 |
| 2022-02-16 | 3.26 | $3.65 | 237100 |
| 2022-02-15 | 3.23 | $3.49 | 129542 |
| 2022-02-14 | 3.21 | $3.39 | 117620 |
| 2022-02-11 | 3.20 | $3.48 | 175824 |
| 2022-02-10 | 3.20 | $3.36 | 119700 |
| 2022-02-09 | 3.19 | $3.42 | 207337 |
| 2022-02-08 | 3.18 | $3.49 | 305509 |
| 2022-02-07 | 3.15 | $3.40 | 172035 |
| 2022-02-04 | 3.14 | $3.29 | 84038 |
| 2022-02-03 | 3.12 | $3.31 | 89100 |
| 2022-02-02 | 3.11 | $3.34 | 173900 |
| 2022-02-01 | 3.11 | $3.48 | 122000 |
| 2022-01-31 | 3.09 | $3.39 | 241211 |
| 2022-01-28 | 3.08 | $3.13 | 276103 |
| 2022-01-27 | 3.08 | $2.87 | 106451 |
| 2022-01-26 | 3.10 | $2.93 | 113012 |
| 2022-01-25 | 3.12 | $2.93 | 136308 |
| 2022-01-24 | 3.14 | $2.88 | 371806 |
| 2022-01-21 | 3.15 | $2.92 | 179900 |
| 2022-01-20 | 3.16 | $2.98 | 59721 |
| 2022-01-19 | 3.16 | $3.05 | 67735 |
| 2022-01-18 | 3.17 | $3.06 | 270200 |
| 2022-01-14 | 3.17 | $3.38 | 123200 |
| 2022-01-13 | 3.15 | $3.30 | 118800 |
| 2022-01-12 | 3.14 | $3.29 | 181500 |
| 2022-01-11 | 3.14 | $3.13 | 63439 |
| 2022-01-10 | 3.14 | $3.01 | 73400 |
| 2022-01-07 | 3.15 | $3.07 | 80900 |
| 2022-01-06 | 3.17 | $2.98 | 100800 |
| 2022-01-05 | 3.19 | $3.08 | 184400 |
| 2022-01-04 | 3.21 | $3.27 | 129200 |
| 2022-01-03 | 3.21 | $3.20 | 126946 |
| 2021-12-31 | 3.20 | $3.13 | 41400 |
| 2021-12-30 | 3.21 | $3.19 | 108700 |
| 2021-12-29 | 3.22 | $3.27 | 80300 |
| 2021-12-28 | 3.21 | $3.26 | 71600 |
| 2021-12-27 | 3.20 | $3.27 | 112300 |
| 2021-12-23 | 3.19 | $3.18 | 98426 |
| 2021-12-22 | 3.19 | $3.11 | 130419 |
| 2021-12-21 | 3.19 | $3.06 | 104500 |
| 2021-12-20 | 3.18 | $3.06 | 228200 |
| 2021-12-17 | 3.18 | $3.09 | 96200 |
| 2021-12-16 | 3.20 | $3.09 | 337800 |
| 2021-12-15 | 3.21 | $3.13 | 152046 |
| 2021-12-14 | 3.23 | $3.12 | 148300 |
| 2021-12-13 | 3.27 | $3.17 | 145300 |
| 2021-12-10 | 3.30 | $3.32 | 98600 |
| 2021-12-09 | 3.32 | $3.37 | 103300 |
| 2021-12-08 | 3.34 | $3.40 | 84600 |
| 2021-12-07 | 3.37 | $3.44 | 263800 |
| 2021-12-06 | 3.39 | $3.26 | 183900 |
| 2021-12-03 | 3.42 | $3.13 | 401900 |
| 2021-12-02 | 3.45 | $3.35 | 435900 |
| 2021-12-01 | 3.47 | $3.28 | 327300 |
| 2021-11-30 | 3.49 | $3.13 | 464443 |
| 2021-11-29 | 3.51 | $3.01 | 136300 |
| 2021-11-26 | 3.53 | $3.08 | 202112 |
| 2021-11-24 | 3.57 | $3.16 | 163823 |
| 2021-11-23 | 3.61 | $3.12 | 210321 |
| 2021-11-22 | 3.66 | $2.98 | 280054 |
| 2021-11-19 | 3.72 | $3.04 | 327205 |
| 2021-11-18 | 3.78 | $3.36 | 541018 |
| 2021-11-17 | 3.81 | $3.43 | 286709 |
| 2021-11-16 | 3.84 | $3.53 | 179216 |
| 2021-11-15 | 3.86 | $3.86 | 373600 |
| 2021-11-12 | 3.86 | $3.68 | 241300 |
| 2021-11-11 | 3.86 | $3.74 | 238108 |
| 2021-11-10 | 3.85 | $3.85 | 449200 |
| 2021-11-09 | 3.83 | $3.93 | 405030 |
| 2021-11-08 | 3.80 | $3.92 | 386946 |
| 2021-11-05 | 3.79 | $3.76 | 135700 |
| 2021-11-04 | 3.76 | $3.69 | 176340 |
| 2021-11-03 | 3.74 | $3.84 | 338600 |
| 2021-11-02 | 3.70 | $3.59 | 176040 |
| 2021-11-01 | 3.68 | $3.59 | 230454 |
| 2021-10-29 | 3.66 | $3.52 | 326424 |
| 2021-10-28 | 3.63 | $3.84 | 181910 |
| 2021-10-27 | 3.60 | $3.84 | 433600 |
| 2021-10-26 | 3.56 | $4.16 | 378100 |
| 2021-10-25 | 3.50 | $4.24 | 495511 |
| 2021-10-22 | 3.44 | $4.13 | 391549 |
| 2021-10-21 | 3.39 | $4.08 | 982108 |
| 2021-10-20 | 3.34 | $3.97 | 423010 |
| 2021-10-19 | 3.30 | $3.95 | 508500 |
| 2021-10-18 | 3.25 | $3.85 | 411625 |
| 2021-10-15 | 3.20 | $3.73 | 331479 |
| 2021-10-14 | 3.18 | $3.57 | 397026 |
| 2021-10-13 | 3.17 | $3.40 | 352000 |
| 2021-10-12 | 3.16 | $3.40 | 433800 |
| 2021-10-11 | 3.14 | $3.58 | 364345 |
| 2021-10-08 | 3.12 | $3.22 | 101200 |
| 2021-10-07 | 3.09 | $3.23 | 139800 |
| 2021-10-06 | 3.07 | $3.20 | 154701 |
| 2021-10-05 | 3.05 | $3.14 | 130800 |
| 2021-10-04 | 3.05 | $3.05 | 244931 |
| 2021-10-01 | 3.03 | $3.10 | 77320 |
| 2021-09-30 | 3.01 | $3.10 | 314700 |
| 2021-09-29 | 2.99 | $3.05 | 133300 |
| 2021-09-28 | 2.99 | $2.98 | 251218 |
| 2021-09-27 | 2.99 | $3.06 | 85304 |
| 2021-09-24 | 2.97 | $3.04 | 192500 |
| 2021-09-23 | 2.95 | $3.14 | 435900 |
| 2021-09-22 | 2.93 | $3.18 | 224457 |
| 2021-09-21 | 2.91 | $2.90 | 185000 |
| 2021-09-20 | 2.89 | $2.90 | 405600 |
| 2021-09-17 | 2.87 | $3.35 | 419635 |
| 2021-09-16 | 2.82 | $3.34 | 687861 |
| 2021-09-15 | 2.78 | $3.14 | 648600 |
| 2021-09-14 | 2.75 | $3.12 | 293930 |
| 2021-09-13 | 2.72 | $3.16 | 2.1M |
| 2021-09-10 | 2.69 | $2.70 | 174700 |
| 2021-09-09 | 2.69 | $2.78 | 136015 |
| 2021-09-08 | 2.68 | $2.83 | 224002 |
| 2021-09-07 | 2.67 | $3.00 | 248444 |
| 2021-09-03 | 2.64 | $2.66 | 131447 |
| 2021-09-02 | 2.63 | $2.73 | 184400 |
| 2021-09-01 | 2.62 | $2.81 | 135600 |
| 2021-08-31 | 2.60 | $2.93 | 220800 |
| 2021-08-30 | 2.58 | $2.93 | 357600 |
| 2021-08-27 | 2.56 | $2.68 | 238000 |
| 2021-08-26 | 2.55 | $2.74 | 117200 |
| 2021-08-25 | 2.54 | $2.73 | 522437 |
| 2021-08-24 | 2.53 | $2.75 | 521215 |
| 2021-08-23 | 2.51 | $2.58 | 383811 |
| 2021-08-20 | 2.50 | $2.48 | 59500 |
| 2021-08-19 | 2.49 | $2.39 | 226624 |
| 2021-08-18 | 2.49 | $2.46 | 141302 |
| 2021-08-17 | 2.48 | $2.47 | 142300 |
| 2021-08-16 | 2.47 | $2.55 | 85040 |
| 2021-08-13 | 2.46 | $2.61 | 268700 |
| 2021-08-12 | 2.45 | $2.70 | 210035 |
| 2021-08-11 | 2.44 | $2.59 | 197500 |
| 2021-08-10 | 2.43 | $2.57 | 383030 |
| 2021-08-09 | 2.43 | $2.45 | 181300 |
| 2021-08-06 | 2.43 | $2.48 | 203700 |
| 2021-08-05 | 2.42 | $2.46 | 194941 |
| 2021-08-04 | 2.42 | $2.44 | 187200 |
| 2021-08-03 | 2.42 | $2.49 | 63726 |
| 2021-08-02 | 2.42 | $2.52 | 142800 |
| 2021-07-30 | 2.42 | $2.53 | 268449 |
| 2021-07-29 | 2.42 | $2.55 | 344400 |
| 2021-07-28 | 2.42 | $2.52 | 480400 |
| 2021-07-27 | 2.42 | $2.44 | 238200 |
| 2021-07-26 | 2.42 | $2.39 | 512814 |
| 2021-07-23 | 2.43 | $2.26 | 81800 |
| 2021-07-22 | 2.44 | $2.31 | 169540 |
| 2021-07-21 | 2.45 | $2.33 | 207829 |
| 2021-07-20 | 2.46 | $2.28 | 249203 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.80
2026-07-17
Close Price
$14.27
Vol: 157921
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.41
Average
8.45
Maximum
16.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.80 | $14.27 | 157921 |
| 2026-07-16 | 14.85 | $14.39 | 150432 |
| 2026-07-15 | 14.90 | $14.99 | 180926 |
| 2026-07-14 | 14.89 | $14.87 | 172224 |
| 2026-07-13 | 14.90 | $14.78 | 165739 |
| 2026-07-10 | 14.91 | $15.26 | 258000 |
| 2026-07-09 | 14.87 | $14.41 | 204800 |
| 2026-07-08 | 14.92 | $14.66 | 191419 |
| 2026-07-07 | 14.95 | $14.86 | 175400 |
| 2026-07-06 | 14.96 | $14.84 | 262200 |
| 2026-07-02 | 14.97 | $14.66 | 266600 |
| 2026-07-01 | 15.00 | $14.50 | 300002 |
| 2026-06-30 | 15.05 | $14.86 | 371400 |
| 2026-06-29 | 15.07 | $15.05 | 253548 |
| 2026-06-26 | 15.07 | $14.78 | 248044 |
| 2026-06-25 | 15.11 | $14.32 | 248200 |
| 2026-06-24 | 15.19 | $14.11 | 402300 |
| 2026-06-23 | 15.30 | $15.10 | 323200 |
| 2026-06-22 | 15.32 | $15.55 | 187500 |
| 2026-06-18 | 15.30 | $15.67 | 235900 |
| 2026-06-17 | 15.26 | $15.71 | 294497 |
| 2026-06-16 | 15.21 | $15.85 | 400700 |
| 2026-06-15 | 15.15 | $15.86 | 133900 |
| 2026-06-12 | 15.07 | $15.95 | 252105 |
| 2026-06-11 | 14.98 | $15.96 | 715700 |
| 2026-06-10 | 14.88 | $15.10 | 285040 |
| 2026-06-09 | 14.85 | $14.82 | 297500 |
| 2026-06-08 | 14.86 | $14.58 | 256500 |
| 2026-06-05 | 14.88 | $14.64 | 182200 |
| 2026-06-04 | 14.91 | $14.98 | 364747 |
| 2026-06-03 | 14.90 | $15.07 | 379300 |
| 2026-06-02 | 14.89 | $15.75 | 166300 |
| 2026-06-01 | 14.79 | $16.01 | 370100 |
| 2026-05-29 | 14.67 | $15.75 | 606900 |
| 2026-05-28 | 14.55 | $15.19 | 311000 |
| 2026-05-27 | 14.48 | $15.39 | 368100 |
| 2026-05-26 | 14.39 | $14.46 | 296636 |
| 2026-05-22 | 14.38 | $13.91 | 208300 |
| 2026-05-21 | 14.43 | $14.47 | 339013 |
| 2026-05-20 | 14.43 | $13.96 | 786200 |
| 2026-05-19 | 14.48 | $13.90 | 199100 |
| 2026-05-18 | 14.54 | $14.32 | 287300 |
| 2026-05-15 | 14.56 | $13.75 | 215248 |
| 2026-05-14 | 14.65 | $14.29 | 321100 |
| 2026-05-13 | 14.68 | $14.18 | 236718 |
| 2026-05-12 | 14.74 | $14.24 | 242000 |
| 2026-05-11 | 14.79 | $14.54 | 236818 |
| 2026-05-08 | 14.81 | $14.11 | 326100 |
| 2026-05-07 | 14.89 | $14.59 | 400500 |
| 2026-05-06 | 14.92 | $15.33 | 539100 |
| 2026-05-05 | 14.88 | $14.27 | 531800 |
| 2026-05-04 | 14.94 | $14.29 | 420000 |
| 2026-05-01 | 15.01 | $14.00 | 582800 |
| 2026-04-30 | 15.12 | $14.11 | 553200 |
| 2026-04-29 | 15.22 | $14.35 | 284842 |
| 2026-04-28 | 15.31 | $14.58 | 492014 |
| 2026-04-27 | 15.39 | $14.31 | 261430 |
| 2026-04-24 | 15.50 | $14.48 | 295712 |
| 2026-04-23 | 15.61 | $14.56 | 274800 |
| 2026-04-22 | 15.72 | $14.83 | 234934 |
| 2026-04-21 | 15.82 | $15.26 | 248800 |
| 2026-04-20 | 15.88 | $15.47 | 296373 |
| 2026-04-17 | 15.92 | $15.42 | 362200 |
| 2026-04-16 | 15.97 | $15.61 | 358500 |
| 2026-04-15 | 16.01 | $15.40 | 350414 |
| 2026-04-14 | 16.07 | $15.41 | 336526 |
| 2026-04-13 | 16.14 | $16.16 | 609212 |
| 2026-04-10 | 16.14 | $16.71 | 349420 |
| 2026-04-09 | 16.08 | $16.79 | 563728 |
| 2026-04-08 | 16.01 | $16.81 | 229000 |
| 2026-04-07 | 15.92 | $16.67 | 283517 |
| 2026-04-06 | 15.84 | $16.79 | 357318 |
| 2026-04-02 | 15.74 | $17.06 | 276000 |
| 2026-04-01 | 15.60 | $16.61 | 511247 |
| 2026-03-31 | 15.50 | $16.83 | 743746 |
| 2026-03-30 | 15.36 | $15.46 | 428900 |
| 2026-03-27 | 15.35 | $14.80 | 460682 |
| 2026-03-26 | 15.41 | $15.05 | 481900 |
| 2026-03-25 | 15.44 | $15.77 | 331800 |
| 2026-03-24 | 15.41 | $15.44 | 211579 |
| 2026-03-23 | 15.41 | $15.40 | 357400 |
| 2026-03-20 | 15.41 | $15.15 | 640825 |
| 2026-03-19 | 15.43 | $15.86 | 805417 |
| 2026-03-18 | 15.39 | $15.50 | 337417 |
| 2026-03-17 | 15.38 | $15.53 | 300800 |
| 2026-03-16 | 15.36 | $14.89 | 356900 |
| 2026-03-13 | 15.41 | $15.15 | 408923 |
| 2026-03-12 | 15.44 | $15.44 | 260500 |
| 2026-03-11 | 15.44 | $15.84 | 535704 |
| 2026-03-10 | 15.39 | $15.38 | 635300 |
| 2026-03-09 | 15.39 | $14.34 | 379500 |
| 2026-03-06 | 15.51 | $14.37 | 524700 |
| 2026-03-05 | 15.62 | $14.72 | 306154 |
| 2026-03-04 | 15.72 | $14.99 | 251627 |
| 2026-03-03 | 15.80 | $14.70 | 217100 |
| 2026-03-02 | 15.91 | $15.35 | 212800 |
| 2026-02-27 | 15.97 | $15.69 | 460500 |
| 2026-02-26 | 16.00 | $16.02 | 287416 |
| 2026-02-25 | 16.00 | $15.80 | 117644 |
| 2026-02-24 | 16.02 | $16.11 | 169039 |
| 2026-02-23 | 16.01 | $15.77 | 316200 |
| 2026-02-20 | 16.04 | $16.38 | 333113 |
| 2026-02-19 | 16.00 | $16.43 | 544800 |
| 2026-02-18 | 15.95 | $15.74 | 370200 |
| 2026-02-17 | 15.98 | $15.18 | 137785 |
| 2026-02-13 | 16.06 | $15.55 | 173800 |
| 2026-02-12 | 16.12 | $15.22 | 259700 |
| 2026-02-11 | 16.21 | $15.97 | 241625 |
| 2026-02-10 | 16.23 | $16.14 | 347142 |
| 2026-02-09 | 16.24 | $15.69 | 249117 |
| 2026-02-06 | 16.30 | $15.61 | 325348 |
| 2026-02-05 | 16.38 | $15.31 | 341100 |
| 2026-02-04 | 16.49 | $15.92 | 302324 |
| 2026-02-03 | 16.55 | $16.46 | 476105 |
| 2026-02-02 | 16.56 | $16.30 | 229811 |
| 2026-01-30 | 16.58 | $16.52 | 210700 |
| 2026-01-29 | 16.59 | $17.13 | 328034 |
| 2026-01-28 | 16.53 | $17.29 | 263600 |
| 2026-01-27 | 16.46 | $17.50 | 605100 |
| 2026-01-26 | 16.35 | $17.00 | 819401 |
| 2026-01-23 | 16.28 | $16.45 | 284004 |
| 2026-01-22 | 16.26 | $16.34 | 579537 |
| 2026-01-21 | 16.25 | $15.77 | 448179 |
| 2026-01-20 | 16.30 | $15.28 | 216200 |
| 2026-01-16 | 16.41 | $15.29 | 305840 |
| 2026-01-15 | 16.52 | $15.51 | 251836 |
| 2026-01-14 | 16.63 | $15.54 | 197408 |
| 2026-01-13 | 16.75 | $16.33 | 214431 |
| 2026-01-12 | 16.79 | $16.36 | 304541 |
| 2026-01-09 | 16.84 | $16.95 | 336542 |
| 2026-01-08 | 16.82 | $16.52 | 211300 |
| 2026-01-07 | 16.86 | $16.18 | 309700 |
| 2026-01-06 | 16.93 | $16.57 | 404700 |
| 2026-01-05 | 16.96 | $17.50 | 226500 |
| 2026-01-02 | 16.91 | $17.35 | 216809 |
| 2025-12-31 | 16.86 | $17.50 | 103837 |
| 2025-12-30 | 16.79 | $17.32 | 278452 |
| 2025-12-29 | 16.74 | $17.35 | 236400 |
| 2025-12-26 | 16.67 | $17.53 | 113407 |
| 2025-12-24 | 16.58 | $17.61 | 206200 |
| 2025-12-23 | 16.48 | $17.68 | 292900 |
| 2025-12-22 | 16.35 | $17.48 | 172535 |
| 2025-12-19 | 16.23 | $17.55 | 275100 |
| 2025-12-18 | 16.09 | $17.51 | 375210 |
| 2025-12-17 | 15.94 | $16.25 | 276745 |
| 2025-12-16 | 15.91 | $16.07 | 233000 |
| 2025-12-15 | 15.89 | $16.47 | 161838 |
| 2025-12-12 | 15.83 | $16.17 | 149200 |
| 2025-12-11 | 15.79 | $16.51 | 283402 |
| 2025-12-10 | 15.72 | $16.90 | 310806 |
| 2025-12-09 | 15.60 | $16.85 | 354534 |
| 2025-12-08 | 15.46 | $16.82 | 184025 |
| 2025-12-05 | 15.32 | $17.10 | 471400 |
| 2025-12-04 | 15.13 | $17.19 | 522215 |
| 2025-12-03 | 14.92 | $17.95 | 632929 |
| 2025-12-02 | 14.60 | $16.55 | 486931 |
| 2025-12-01 | 14.39 | $16.35 | 440041 |
| 2025-11-28 | 14.19 | $15.90 | 375600 |
| 2025-11-26 | 14.00 | $14.87 | 459903 |
| 2025-11-25 | 13.91 | $14.15 | 272617 |
| 2025-11-24 | 13.89 | $13.86 | 186804 |
| 2025-11-21 | 13.89 | $13.77 | 175100 |
| 2025-11-20 | 13.90 | $14.24 | 387335 |
| 2025-11-19 | 13.87 | $14.72 | 275737 |
| 2025-11-18 | 13.78 | $14.62 | 314500 |
| 2025-11-17 | 13.69 | $14.82 | 347100 |
| 2025-11-14 | 13.57 | $14.93 | 271522 |
| 2025-11-13 | 13.43 | $14.61 | 262115 |
| 2025-11-12 | 13.31 | $14.97 | 377500 |
| 2025-11-11 | 13.13 | $14.98 | 313137 |
| 2025-11-10 | 12.94 | $14.87 | 326300 |
| 2025-11-07 | 12.73 | $14.53 | 308053 |
| 2025-11-06 | 12.54 | $14.64 | 336500 |
| 2025-11-05 | 12.32 | $15.47 | 575023 |
| 2025-11-04 | 11.99 | $15.88 | 377525 |
| 2025-11-03 | 11.58 | $16.32 | 851730 |
| 2025-10-31 | 11.08 | $15.56 | 1.0M |
| 2025-10-30 | 10.61 | $14.22 | 547900 |
| 2025-10-29 | 10.23 | $14.26 | 904700 |
| 2025-10-28 | 9.81 | $13.53 | 814928 |
| 2025-10-27 | 9.42 | $13.16 | 1.8M |
| 2025-10-24 | 9.02 | $9.45 | 355300 |
| 2025-10-23 | 8.98 | $9.57 | 686700 |
| 2025-10-22 | 8.91 | $8.94 | 399522 |
| 2025-10-21 | 8.91 | $8.92 | 295600 |
| 2025-10-20 | 8.91 | $9.29 | 271462 |
| 2025-10-17 | 8.87 | $9.51 | 247610 |
| 2025-10-16 | 8.80 | $9.68 | 515118 |
| 2025-10-15 | 8.71 | $9.83 | 1.1M |
| 2025-10-14 | 8.59 | $8.85 | 1.1M |
| 2025-10-13 | 8.57 | $9.46 | 800955 |
| 2025-10-10 | 8.47 | $8.43 | 429181 |
| 2025-10-09 | 8.48 | $8.91 | 618140 |
| 2025-10-08 | 8.43 | $7.93 | 248227 |
| 2025-10-07 | 8.48 | $7.70 | 196600 |
| 2025-10-06 | 8.56 | $7.83 | 372200 |
| 2025-10-03 | 8.64 | $7.86 | 453818 |
| 2025-10-02 | 8.72 | $7.98 | 630431 |
| 2025-10-01 | 8.80 | $7.76 | 256715 |
| 2025-09-30 | 8.91 | $8.01 | 491315 |
| 2025-09-29 | 9.01 | $8.29 | 389742 |
| 2025-09-26 | 9.08 | $8.64 | 322562 |
| 2025-09-25 | 9.13 | $8.58 | 424400 |
| 2025-09-24 | 9.19 | $9.00 | 520126 |
| 2025-09-23 | 9.21 | $8.84 | 437100 |
| 2025-09-22 | 9.24 | $8.67 | 550600 |
| 2025-09-19 | 9.30 | $7.68 | 608800 |
| 2025-09-18 | 9.48 | $7.74 | 782600 |
| 2025-09-17 | 9.66 | $8.34 | 365521 |
| 2025-09-16 | 9.80 | $8.63 | 466200 |
| 2025-09-15 | 9.92 | $8.40 | 804117 |
| 2025-09-12 | 10.08 | $8.56 | 450826 |
| 2025-09-11 | 10.24 | $8.98 | 272600 |
| 2025-09-10 | 10.37 | $8.98 | 300800 |
| 2025-09-09 | 10.52 | $8.56 | 562362 |
| 2025-09-08 | 10.73 | $8.73 | 786472 |
| 2025-09-05 | 10.94 | $10.13 | 240218 |
| 2025-09-04 | 11.02 | $10.32 | 156700 |
| 2025-09-03 | 11.09 | $10.06 | 339100 |
| 2025-09-02 | 11.20 | $10.30 | 475600 |
| 2025-08-29 | 11.30 | $10.68 | 147900 |
| 2025-08-28 | 11.36 | $10.80 | 307411 |
| 2025-08-27 | 11.42 | $10.30 | 324229 |
| 2025-08-26 | 11.54 | $10.58 | 394500 |
| 2025-08-25 | 11.64 | $10.32 | 353100 |
| 2025-08-22 | 11.78 | $11.02 | 210000 |
| 2025-08-21 | 11.86 | $11.10 | 171905 |
| 2025-08-20 | 11.94 | $10.98 | 384139 |
| 2025-08-19 | 12.04 | $11.04 | 373640 |
| 2025-08-18 | 12.15 | $11.61 | 140700 |
| 2025-08-15 | 12.21 | $11.71 | 53725 |
| 2025-08-14 | 12.26 | $11.91 | 171734 |
| 2025-08-13 | 12.30 | $12.33 | 148920 |
| 2025-08-12 | 12.29 | $12.63 | 380214 |
| 2025-08-11 | 12.26 | $12.89 | 193915 |
| 2025-08-08 | 12.19 | $12.60 | 256307 |
| 2025-08-07 | 12.15 | $12.96 | 245900 |
| 2025-08-06 | 12.06 | $12.89 | 243900 |
| 2025-08-05 | 11.97 | $12.32 | 240205 |
| 2025-08-04 | 11.94 | $12.01 | 102080 |
| 2025-08-01 | 11.93 | $12.09 | 131218 |
| 2025-07-31 | 11.91 | $12.21 | 162800 |
| 2025-07-30 | 11.88 | $12.46 | 584038 |
| 2025-07-29 | 11.82 | $12.76 | 358449 |
| 2025-07-28 | 11.72 | $12.19 | 138600 |
| 2025-07-25 | 11.67 | $12.10 | 203003 |
| 2025-07-24 | 11.63 | $11.98 | 110639 |
| 2025-07-23 | 11.59 | $11.84 | 148800 |
| 2025-07-22 | 11.56 | $11.47 | 154015 |
| 2025-07-21 | 11.57 | $11.41 | 293300 |
| 2025-07-18 | 11.59 | $11.42 | 172700 |
| 2025-07-17 | 11.61 | $11.45 | 321704 |
| 2025-07-16 | 11.62 | $11.22 | 135513 |
| 2025-07-15 | 11.67 | $11.35 | 109915 |
| 2025-07-14 | 11.70 | $11.12 | 188600 |
| 2025-07-11 | 11.76 | $11.05 | 353100 |
| 2025-07-10 | 11.84 | $11.45 | 162700 |
| 2025-07-09 | 11.88 | $11.50 | 264570 |
| 2025-07-08 | 11.92 | $11.81 | 271431 |
| 2025-07-07 | 11.93 | $11.27 | 455800 |
| 2025-07-03 | 12.00 | $11.77 | 169530 |
| 2025-07-02 | 12.02 | $11.82 | 97920 |
| 2025-07-01 | 12.04 | $11.80 | 347516 |
| 2025-06-30 | 12.07 | $11.68 | 253400 |
| 2025-06-27 | 12.11 | $11.85 | 169938 |
| 2025-06-26 | 12.13 | $11.76 | 246915 |
| 2025-06-25 | 12.17 | $11.55 | 167334 |
| 2025-06-24 | 12.24 | $11.97 | 202857 |
| 2025-06-23 | 12.27 | $11.52 | 219500 |
| 2025-06-20 | 12.35 | $11.70 | 111200 |
| 2025-06-18 | 12.41 | $12.22 | 143000 |
| 2025-06-17 | 12.43 | $11.88 | 237729 |
| 2025-06-16 | 12.49 | $12.07 | 43444 |
| 2025-06-13 | 12.54 | $12.33 | 201536 |
| 2025-06-12 | 12.56 | $12.72 | 192000 |
| 2025-06-11 | 12.54 | $12.44 | 252614 |
| 2025-06-10 | 12.55 | $12.62 | 253730 |
| 2025-06-09 | 12.55 | $12.15 | 394200 |
| 2025-06-06 | 12.59 | $12.37 | 170317 |
| 2025-06-05 | 12.61 | $12.27 | 234117 |
| 2025-06-04 | 12.65 | $11.85 | 303305 |
| 2025-06-03 | 12.73 | $12.55 | 240107 |
| 2025-06-02 | 12.75 | $12.53 | 305125 |
| 2025-05-30 | 12.77 | $13.01 | 485000 |
| 2025-05-29 | 12.75 | $13.53 | 273001 |
| 2025-05-28 | 12.66 | $13.50 | 315705 |
| 2025-05-27 | 12.58 | $13.69 | 469104 |
| 2025-05-23 | 12.46 | $13.57 | 635738 |
| 2025-05-22 | 12.34 | $13.64 | 295603 |
| 2025-05-21 | 12.20 | $13.34 | 361729 |
| 2025-05-20 | 12.09 | $13.92 | 282900 |
| 2025-05-19 | 11.89 | $13.48 | 425801 |
| 2025-05-16 | 11.73 | $12.99 | 231839 |
| 2025-05-15 | 11.59 | $13.19 | 345500 |
| 2025-05-14 | 11.42 | $13.08 | 679046 |
| 2025-05-13 | 11.25 | $12.83 | 298241 |
| 2025-05-12 | 11.08 | $12.36 | 542220 |
| 2025-05-09 | 10.95 | $11.84 | 661700 |
| 2025-05-08 | 10.85 | $10.88 | 179204 |
| 2025-05-07 | 10.85 | $10.89 | 207835 |
| 2025-05-06 | 10.85 | $10.68 | 220161 |
| 2025-05-05 | 10.87 | $10.35 | 222639 |
| 2025-05-02 | 10.92 | $10.44 | 202929 |
| 2025-05-01 | 10.97 | $10.30 | 144928 |
| 2025-04-30 | 11.04 | $10.51 | 192003 |
| 2025-04-29 | 11.10 | $10.95 | 222449 |
| 2025-04-28 | 11.11 | $10.90 | 139905 |
| 2025-04-25 | 11.14 | $11.01 | 175648 |
| 2025-04-24 | 11.15 | $11.19 | 224200 |
| 2025-04-23 | 11.14 | $11.37 | 344338 |
| 2025-04-22 | 11.12 | $11.37 | 138600 |
| 2025-04-21 | 11.09 | $11.00 | 185300 |
| 2025-04-17 | 11.10 | $11.35 | 76521 |
| 2025-04-16 | 11.08 | $11.23 | 211931 |
| 2025-04-15 | 11.06 | $11.21 | 223700 |
| 2025-04-14 | 11.05 | $11.41 | 882733 |
| 2025-04-11 | 11.01 | $10.70 | 404100 |
| 2025-04-10 | 11.04 | $9.87 | 366939 |
| 2025-04-09 | 11.16 | $10.15 | 400916 |
| 2025-04-08 | 11.27 | $9.23 | 434901 |
| 2025-04-07 | 11.49 | $9.54 | 381600 |
| 2025-04-04 | 11.69 | $10.00 | 555504 |
| 2025-04-03 | 11.87 | $11.08 | 202558 |
| 2025-04-02 | 11.95 | $11.22 | 132600 |
| 2025-04-01 | 12.03 | $11.33 | 308300 |
| 2025-03-31 | 12.10 | $11.09 | 332300 |
| 2025-03-28 | 12.21 | $11.57 | 152414 |
| 2025-03-27 | 12.27 | $11.89 | 200600 |
| 2025-03-26 | 12.31 | $12.11 | 126049 |
| 2025-03-25 | 12.34 | $12.38 | 442100 |
| 2025-03-24 | 12.33 | $12.15 | 175500 |
| 2025-03-21 | 12.35 | $12.56 | 241930 |
| 2025-03-20 | 12.33 | $12.26 | 130440 |
| 2025-03-19 | 12.34 | $12.21 | 254715 |
| 2025-03-18 | 12.35 | $11.62 | 195900 |
| 2025-03-17 | 12.43 | $12.20 | 179400 |
| 2025-03-14 | 12.45 | $12.41 | 285934 |
| 2025-03-13 | 12.45 | $12.05 | 187400 |
| 2025-03-12 | 12.50 | $12.44 | 295000 |
| 2025-03-11 | 12.50 | $11.71 | 337200 |
| 2025-03-10 | 12.59 | $11.64 | 331800 |
| 2025-03-07 | 12.69 | $12.30 | 192722 |
| 2025-03-06 | 12.73 | $12.02 | 225429 |
| 2025-03-05 | 12.80 | $12.20 | 240700 |
| 2025-03-04 | 12.86 | $11.93 | 127605 |
| 2025-03-03 | 12.96 | $12.08 | 313301 |
| 2025-02-28 | 13.06 | $11.90 | 492531 |
| 2025-02-27 | 13.18 | $11.67 | 509478 |
| 2025-02-26 | 13.34 | $12.17 | 341300 |
| 2025-02-25 | 13.46 | $12.44 | 332446 |
| 2025-02-24 | 13.57 | $13.02 | 189300 |
| 2025-02-21 | 13.62 | $12.93 | 184941 |
| 2025-02-20 | 13.70 | $13.25 | 117445 |
| 2025-02-19 | 13.74 | $13.22 | 171522 |
| 2025-02-18 | 13.80 | $13.44 | 451840 |
| 2025-02-14 | 13.84 | $13.31 | 126826 |
| 2025-02-13 | 13.89 | $13.43 | 176300 |
| 2025-02-12 | 13.94 | $13.09 | 343914 |
| 2025-02-11 | 14.03 | $12.85 | 608400 |
| 2025-02-10 | 14.15 | $13.60 | 354623 |
| 2025-02-07 | 14.21 | $13.61 | 413644 |
| 2025-02-06 | 14.28 | $14.41 | 135115 |
| 2025-02-05 | 14.26 | $14.21 | 433200 |
| 2025-02-04 | 14.27 | $14.60 | 158500 |
| 2025-02-03 | 14.23 | $14.30 | 426600 |
| 2025-01-31 | 14.22 | $14.52 | 222921 |
| 2025-01-30 | 14.19 | $14.59 | 326228 |
| 2025-01-29 | 14.15 | $14.21 | 250807 |
| 2025-01-28 | 14.15 | $13.35 | 511600 |
| 2025-01-27 | 14.23 | $13.51 | 304707 |
| 2025-01-24 | 14.30 | $13.76 | 287500 |
| 2025-01-23 | 14.36 | $13.86 | 218800 |
| 2025-01-22 | 14.41 | $14.34 | 467691 |
| 2025-01-21 | 14.42 | $14.14 | 680269 |
| 2025-01-17 | 14.45 | $13.20 | 637418 |
| 2025-01-16 | 14.58 | $13.67 | 415725 |
| 2025-01-15 | 14.68 | $14.31 | 425639 |
| 2025-01-14 | 14.72 | $14.52 | 450821 |
| 2025-01-13 | 14.74 | $14.12 | 328236 |
| 2025-01-10 | 14.81 | $15.11 | 414100 |
| 2025-01-08 | 14.77 | $15.02 | 923128 |
| 2025-01-07 | 14.75 | $15.90 | 776702 |
| 2025-01-06 | 14.63 | $15.68 | 477117 |
| 2025-01-03 | 14.51 | $15.84 | 447800 |
| 2025-01-02 | 14.38 | $15.68 | 715863 |
| 2024-12-31 | 14.24 | $14.49 | 91705 |
| 2024-12-30 | 14.21 | $14.71 | 337113 |
| 2024-12-27 | 14.16 | $14.62 | 346415 |
| 2024-12-26 | 14.11 | $14.44 | 189900 |
| 2024-12-24 | 14.08 | $14.37 | 90347 |
| 2024-12-23 | 14.04 | $14.00 | 184627 |
| 2024-12-20 | 14.05 | $13.67 | 314426 |
| 2024-12-19 | 14.09 | $13.55 | 376983 |
| 2024-12-18 | 14.15 | $13.82 | 512808 |
| 2024-12-17 | 14.18 | $15.13 | 432434 |
| 2024-12-16 | 14.08 | $15.48 | 576271 |
| 2024-12-13 | 13.93 | $15.20 | 400800 |
| 2024-12-12 | 13.80 | $14.95 | 483200 |
| 2024-12-11 | 13.68 | $14.96 | 402500 |
| 2024-12-10 | 13.54 | $14.18 | 188827 |
| 2024-12-09 | 13.48 | $14.39 | 354159 |
| 2024-12-06 | 13.38 | $14.21 | 228142 |
| 2024-12-05 | 13.29 | $14.12 | 341006 |
| 2024-12-04 | 13.21 | $13.87 | 328661 |
| 2024-12-03 | 13.14 | $14.17 | 409023 |
| 2024-12-02 | 13.03 | $13.99 | 452618 |
| 2024-11-29 | 12.93 | $13.63 | 266700 |
| 2024-11-27 | 12.85 | $13.77 | 294929 |
| 2024-11-26 | 12.76 | $13.92 | 287236 |
| 2024-11-25 | 12.63 | $13.97 | 580000 |
| 2024-11-22 | 12.49 | $13.89 | 321530 |
| 2024-11-21 | 12.35 | $13.85 | 534100 |
| 2024-11-20 | 12.19 | $13.70 | 372700 |
| 2024-11-19 | 12.03 | $13.69 | 335932 |
| 2024-11-18 | 11.85 | $13.40 | 295600 |
| 2024-11-15 | 11.69 | $12.97 | 529220 |
| 2024-11-14 | 11.56 | $13.16 | 474139 |
| 2024-11-13 | 11.39 | $12.70 | 605223 |
| 2024-11-12 | 11.25 | $12.20 | 286094 |
| 2024-11-11 | 11.15 | $11.61 | 328700 |
| 2024-11-08 | 11.10 | $11.57 | 497300 |
| 2024-11-07 | 11.05 | $11.94 | 364800 |
| 2024-11-06 | 10.96 | $11.90 | 530900 |
| 2024-11-05 | 10.86 | $11.71 | 334536 |
| 2024-11-04 | 10.77 | $11.32 | 324133 |
| 2024-11-01 | 10.71 | $11.21 | 368638 |
| 2024-10-31 | 10.66 | $11.34 | 286820 |
| 2024-10-30 | 10.59 | $11.30 | 310750 |
| 2024-10-29 | 10.51 | $11.19 | 570312 |
| 2024-10-28 | 10.44 | $11.22 | 391314 |
| 2024-10-25 | 10.36 | $11.26 | 342400 |
| 2024-10-24 | 10.26 | $10.96 | 283300 |
| 2024-10-23 | 10.19 | $10.54 | 321523 |
| 2024-10-22 | 10.15 | $10.56 | 232528 |
| 2024-10-21 | 10.11 | $10.44 | 317238 |
| 2024-10-18 | 10.07 | $10.33 | 240336 |
| 2024-10-17 | 10.04 | $10.09 | 300900 |
| 2024-10-16 | 10.04 | $10.01 | 277941 |
| 2024-10-15 | 10.04 | $10.49 | 289217 |
| 2024-10-14 | 10.00 | $10.38 | 201234 |
| 2024-10-11 | 9.96 | $10.41 | 277200 |
| 2024-10-10 | 9.91 | $10.43 | 307500 |
| 2024-10-09 | 9.85 | $10.31 | 551102 |
| 2024-10-08 | 9.80 | $9.87 | 176534 |
| 2024-10-07 | 9.80 | $9.67 | 215700 |
| 2024-10-04 | 9.81 | $9.94 | 250800 |
| 2024-10-03 | 9.80 | $10.14 | 227200 |
| 2024-10-02 | 9.76 | $9.81 | 186174 |
| 2024-10-01 | 9.76 | $9.76 | 226700 |
| 2024-09-30 | 9.76 | $9.47 | 346500 |
| 2024-09-27 | 9.79 | $9.76 | 323915 |
| 2024-09-26 | 9.79 | $9.64 | 294400 |
| 2024-09-25 | 9.81 | $9.87 | 189835 |
| 2024-09-24 | 9.80 | $10.00 | 182629 |
| 2024-09-23 | 9.78 | $9.96 | 314280 |
| 2024-09-20 | 9.76 | $10.13 | 237402 |
| 2024-09-19 | 9.72 | $10.41 | 336742 |
| 2024-09-18 | 9.65 | $10.34 | 290900 |
| 2024-09-17 | 9.57 | $10.32 | 193200 |
| 2024-09-16 | 9.49 | $10.47 | 396001 |
| 2024-09-13 | 9.39 | $10.41 | 276600 |
| 2024-09-12 | 9.28 | $10.15 | 338200 |
| 2024-09-11 | 9.19 | $10.07 | 616501 |
| 2024-09-10 | 9.10 | $9.46 | 298121 |
| 2024-09-09 | 9.06 | $9.65 | 310647 |
| 2024-09-06 | 9.00 | $9.27 | 226800 |
| 2024-09-05 | 8.97 | $9.41 | 630524 |
| 2024-09-04 | 8.93 | $9.43 | 585327 |
| 2024-09-03 | 8.87 | $8.91 | 466445 |
| 2024-08-30 | 8.87 | $9.14 | 656100 |
| 2024-08-29 | 8.84 | $8.82 | 289421 |
| 2024-08-28 | 8.84 | $8.72 | 309422 |
| 2024-08-27 | 8.86 | $8.65 | 259714 |
| 2024-08-26 | 8.88 | $8.72 | 224904 |
| 2024-08-23 | 8.90 | $8.84 | 373100 |
| 2024-08-22 | 8.90 | $8.66 | 314682 |
| 2024-08-21 | 8.93 | $9.20 | 231145 |
| 2024-08-20 | 8.90 | $9.24 | 217323 |
| 2024-08-19 | 8.86 | $9.42 | 314800 |
| 2024-08-16 | 8.80 | $9.44 | 303727 |
| 2024-08-15 | 8.74 | $9.60 | 285300 |
| 2024-08-14 | 8.65 | $9.37 | 350824 |
| 2024-08-13 | 8.57 | $9.27 | 279044 |
| 2024-08-12 | 8.50 | $9.10 | 335800 |
| 2024-08-09 | 8.43 | $8.81 | 423200 |
| 2024-08-08 | 8.39 | $8.49 | 375709 |
| 2024-08-07 | 8.38 | $7.98 | 164100 |
| 2024-08-06 | 8.43 | $7.95 | 229700 |
| 2024-08-05 | 8.48 | $7.76 | 710724 |
| 2024-08-02 | 8.55 | $7.78 | 275641 |
| 2024-08-01 | 8.63 | $8.35 | 226500 |
| 2024-07-31 | 8.66 | $8.49 | 264800 |
| 2024-07-30 | 8.68 | $8.12 | 288228 |
| 2024-07-29 | 8.74 | $8.26 | 209010 |
| 2024-07-26 | 8.79 | $8.44 | 111945 |
| 2024-07-25 | 8.83 | $8.41 | 140335 |
| 2024-07-24 | 8.87 | $8.57 | 163100 |
| 2024-07-23 | 8.90 | $8.94 | 178500 |
| 2024-07-22 | 8.90 | $8.75 | 209905 |
| 2024-07-19 | 8.92 | $8.44 | 241800 |
| 2024-07-18 | 8.97 | $8.41 | 256000 |
| 2024-07-17 | 9.03 | $8.48 | 276617 |
| 2024-07-16 | 9.08 | $8.85 | 253200 |
| 2024-07-15 | 9.11 | $8.77 | 227941 |
| 2024-07-12 | 9.14 | $9.20 | 231426 |
| 2024-07-11 | 9.14 | $9.32 | 172200 |
| 2024-07-10 | 9.12 | $9.28 | 329200 |
| 2024-07-09 | 9.10 | $9.14 | 115743 |
| 2024-07-08 | 9.10 | $9.02 | 156600 |
| 2024-07-05 | 9.11 | $8.90 | 135363 |
| 2024-07-03 | 9.13 | $8.79 | 280900 |
| 2024-07-02 | 9.16 | $8.66 | 146007 |
| 2024-07-01 | 9.21 | $8.60 | 328744 |
| 2024-06-28 | 9.28 | $9.07 | 377223 |
| 2024-06-27 | 9.30 | $9.45 | 270338 |
| 2024-06-26 | 9.29 | $8.92 | 161543 |
| 2024-06-25 | 9.32 | $9.01 | 137900 |
| 2024-06-24 | 9.36 | $9.02 | 199100 |
| 2024-06-21 | 9.39 | $9.04 | 165613 |
| 2024-06-20 | 9.43 | $9.21 | 150400 |
| 2024-06-18 | 9.45 | $9.50 | 168327 |
| 2024-06-17 | 9.45 | $9.11 | 219010 |
| 2024-06-14 | 9.48 | $9.50 | 161400 |
| 2024-06-13 | 9.48 | $9.60 | 577719 |
| 2024-06-12 | 9.47 | $8.97 | 231500 |
| 2024-06-11 | 9.52 | $8.97 | 174012 |
| 2024-06-10 | 9.58 | $9.14 | 402148 |
| 2024-06-07 | 9.63 | $8.73 | 132104 |
| 2024-06-06 | 9.72 | $8.69 | 312400 |
| 2024-06-05 | 9.83 | $8.85 | 433233 |
| 2024-06-04 | 9.93 | $8.99 | 464934 |
| 2024-06-03 | 10.03 | $9.38 | 612600 |
| 2024-05-31 | 10.10 | $9.94 | 464100 |
| 2024-05-30 | 10.12 | $10.40 | 327104 |
| 2024-05-29 | 10.09 | $10.00 | 251980 |
| 2024-05-28 | 10.10 | $9.91 | 339634 |
| 2024-05-24 | 10.12 | $9.48 | 222737 |
| 2024-05-23 | 10.19 | $9.35 | 352500 |
| 2024-05-22 | 10.27 | $9.59 | 400138 |
| 2024-05-21 | 10.35 | $10.09 | 516500 |
| 2024-05-20 | 10.37 | $10.26 | 903600 |
| 2024-05-17 | 10.39 | $10.36 | 575031 |
| 2024-05-16 | 10.39 | $10.87 | 260745 |
| 2024-05-15 | 10.34 | $10.96 | 373000 |
| 2024-05-14 | 10.27 | $10.12 | 206900 |
| 2024-05-13 | 10.29 | $9.97 | 308011 |
| 2024-05-10 | 10.32 | $10.32 | 367300 |
| 2024-05-09 | 10.32 | $10.76 | 382800 |
| 2024-05-08 | 10.28 | $11.00 | 475000 |
| 2024-05-07 | 10.20 | $10.92 | 526200 |
| 2024-05-06 | 10.12 | $11.06 | 476300 |
| 2024-05-03 | 10.03 | $10.88 | 300800 |
| 2024-05-02 | 9.94 | $10.44 | 235712 |
| 2024-05-01 | 9.88 | $10.38 | 217630 |
| 2024-04-30 | 9.83 | $10.31 | 449140 |
| 2024-04-29 | 9.78 | $10.24 | 297400 |
| 2024-04-26 | 9.73 | $10.08 | 271000 |
| 2024-04-25 | 9.70 | $9.84 | 240200 |
| 2024-04-24 | 9.68 | $9.90 | 417100 |
| 2024-04-23 | 9.66 | $10.27 | 378500 |
| 2024-04-22 | 9.59 | $10.21 | 687900 |
| 2024-04-19 | 9.53 | $9.13 | 281700 |
| 2024-04-18 | 9.57 | $8.97 | 308800 |
| 2024-04-17 | 9.63 | $9.13 | 322722 |
| 2024-04-16 | 9.68 | $9.37 | 533000 |
| 2024-04-15 | 9.72 | $9.50 | 492812 |
| 2024-04-12 | 9.74 | $10.23 | 392700 |
| 2024-04-11 | 9.69 | $10.65 | 356845 |
| 2024-04-10 | 9.59 | $10.56 | 569300 |
| 2024-04-09 | 9.49 | $10.85 | 744813 |
| 2024-04-08 | 9.34 | $10.80 | 550447 |
| 2024-04-05 | 9.19 | $10.45 | 771125 |
| 2024-04-04 | 9.06 | $9.76 | 467400 |
| 2024-04-03 | 8.98 | $9.73 | 273000 |
| 2024-04-02 | 8.90 | $9.30 | 147900 |
| 2024-04-01 | 8.86 | $9.53 | 163000 |
| 2024-03-28 | 8.79 | $9.16 | 88200 |
| 2024-03-27 | 8.75 | $9.38 | 140900 |
| 2024-03-26 | 8.69 | $9.14 | 173743 |
| 2024-03-25 | 8.64 | $9.27 | 358900 |
| 2024-03-22 | 8.57 | $9.62 | 338400 |
| 2024-03-21 | 8.46 | $9.66 | 999929 |
| 2024-03-20 | 8.34 | $9.29 | 373024 |
| 2024-03-19 | 8.24 | $8.78 | 502329 |
| 2024-03-18 | 8.18 | $8.90 | 937863 |
| 2024-03-15 | 8.10 | $7.90 | 248243 |
| 2024-03-14 | 8.12 | $7.79 | 370800 |
| 2024-03-13 | 8.16 | $7.91 | 652000 |
| 2024-03-12 | 8.19 | $7.95 | 421115 |
| 2024-03-11 | 8.21 | $7.74 | 409943 |
| 2024-03-08 | 8.26 | $7.88 | 319400 |
| 2024-03-07 | 8.30 | $7.85 | 304348 |
| 2024-03-06 | 8.35 | $8.04 | 314000 |
| 2024-03-05 | 8.38 | $8.00 | 388537 |
| 2024-03-04 | 8.42 | $8.05 | 447778 |
| 2024-03-01 | 8.46 | $8.13 | 175400 |
| 2024-02-29 | 8.49 | $8.03 | 575008 |
| 2024-02-28 | 8.54 | $8.01 | 264613 |
| 2024-02-27 | 8.60 | $8.14 | 249100 |
| 2024-02-26 | 8.65 | $8.31 | 166400 |
| 2024-02-23 | 8.68 | $8.48 | 163800 |
| 2024-02-22 | 8.70 | $8.62 | 276742 |
| 2024-02-21 | 8.71 | $8.37 | 305733 |
| 2024-02-20 | 8.75 | $8.42 | 258332 |
| 2024-02-16 | 8.78 | $8.32 | 187210 |
| 2024-02-15 | 8.83 | $8.39 | 222500 |
| 2024-02-14 | 8.88 | $8.59 | 198543 |
| 2024-02-13 | 8.91 | $8.55 | 124630 |
| 2024-02-12 | 8.94 | $8.34 | 104036 |
| 2024-02-09 | 9.01 | $8.48 | 264431 |
| 2024-02-08 | 9.06 | $8.30 | 386800 |
| 2024-02-07 | 9.14 | $8.59 | 552000 |
| 2024-02-06 | 9.20 | $9.09 | 346394 |
| 2024-02-05 | 9.22 | $9.08 | 268343 |
| 2024-02-02 | 9.23 | $9.60 | 356906 |
| 2024-02-01 | 9.19 | $9.73 | 167500 |
| 2024-01-31 | 9.13 | $9.50 | 159600 |
| 2024-01-30 | 9.09 | $9.50 | 282500 |
| 2024-01-29 | 9.05 | $9.42 | 236600 |
| 2024-01-26 | 9.01 | $9.49 | 267709 |
| 2024-01-25 | 8.96 | $9.49 | 410100 |
| 2024-01-24 | 8.91 | $8.93 | 245949 |
| 2024-01-23 | 8.91 | $8.94 | 322619 |
| 2024-01-22 | 8.90 | $9.29 | 422000 |
| 2024-01-19 | 8.86 | $9.09 | 280950 |
| 2024-01-18 | 8.84 | $8.98 | 224040 |
| 2024-01-17 | 8.82 | $9.00 | 356500 |
| 2024-01-16 | 8.80 | $8.93 | 577500 |
| 2024-01-12 | 8.79 | $8.75 | 214333 |
| 2024-01-11 | 8.79 | $8.77 | 406546 |
| 2024-01-10 | 8.80 | $8.95 | 185832 |
| 2024-01-09 | 8.78 | $8.73 | 219917 |
| 2024-01-08 | 8.79 | $9.05 | 212127 |
| 2024-01-05 | 8.76 | $8.93 | 286000 |
| 2024-01-04 | 8.74 | $8.67 | 190636 |
| 2024-01-03 | 8.75 | $8.82 | 165305 |
| 2024-01-02 | 8.74 | $8.88 | 323400 |
| 2023-12-29 | 8.72 | $9.10 | 315100 |
| 2023-12-28 | 8.68 | $8.93 | 194342 |
| 2023-12-27 | 8.66 | $9.02 | 334812 |
| 2023-12-26 | 8.62 | $9.21 | 243900 |
| 2023-12-22 | 8.56 | $8.93 | 388918 |
| 2023-12-21 | 8.52 | $8.79 | 603337 |
| 2023-12-20 | 8.49 | $9.02 | 640400 |
| 2023-12-19 | 8.44 | $9.21 | 218344 |
| 2023-12-18 | 8.35 | $9.37 | 486732 |
| 2023-12-15 | 8.25 | $9.34 | 489119 |
| 2023-12-14 | 8.13 | $9.08 | 288431 |
| 2023-12-13 | 8.03 | $9.39 | 611600 |
| 2023-12-12 | 7.89 | $9.25 | 746605 |
| 2023-12-11 | 7.75 | $8.70 | 414103 |
| 2023-12-08 | 7.65 | $8.60 | 301242 |
| 2023-12-07 | 7.54 | $8.63 | 408800 |
| 2023-12-06 | 7.43 | $8.32 | 374500 |
| 2023-12-05 | 7.34 | $8.23 | 449345 |
| 2023-12-04 | 7.24 | $7.79 | 677200 |
| 2023-12-01 | 7.19 | $7.84 | 837200 |
| 2023-11-30 | 7.12 | $8.39 | 328223 |
| 2023-11-29 | 6.98 | $8.46 | 308900 |
| 2023-11-28 | 6.83 | $8.05 | 504343 |
| 2023-11-27 | 6.70 | $8.28 | 1.1M |
| 2023-11-24 | 6.53 | $7.93 | 607200 |
| 2023-11-22 | 6.38 | $7.34 | 447100 |
| 2023-11-21 | 6.28 | $7.31 | 645284 |
| 2023-11-20 | 6.18 | $7.40 | 1.2M |
| 2023-11-17 | 6.05 | $6.16 | 235128 |
| 2023-11-16 | 6.03 | $5.86 | 284200 |
| 2023-11-15 | 6.05 | $5.98 | 113700 |
| 2023-11-14 | 6.06 | $6.21 | 184419 |
| 2023-11-13 | 6.05 | $5.96 | 87034 |
| 2023-11-10 | 6.05 | $5.95 | 104446 |
| 2023-11-09 | 6.07 | $5.86 | 109600 |
| 2023-11-08 | 6.09 | $5.91 | 123047 |
| 2023-11-07 | 6.11 | $6.03 | 172300 |
| 2023-11-06 | 6.11 | $5.89 | 74513 |
| 2023-11-03 | 6.14 | $5.97 | 368500 |
| 2023-11-02 | 6.15 | $6.13 | 192300 |
| 2023-11-01 | 6.16 | $5.94 | 277200 |
| 2023-10-31 | 6.18 | $5.60 | 344801 |
| 2023-10-30 | 6.24 | $5.80 | 339900 |
| 2023-10-27 | 6.29 | $6.19 | 64600 |
| 2023-10-26 | 6.30 | $6.35 | 179717 |
| 2023-10-25 | 6.29 | $6.36 | 343700 |
| 2023-10-24 | 6.28 | $6.04 | 289800 |
| 2023-10-23 | 6.31 | $6.02 | 606600 |
| 2023-10-20 | 6.34 | $6.68 | 310600 |
| 2023-10-19 | 6.31 | $6.66 | 269400 |
| 2023-10-18 | 6.27 | $7.03 | 791000 |
| 2023-10-17 | 6.19 | $7.00 | 590700 |
| 2023-10-16 | 6.10 | $6.28 | 131906 |
| 2023-10-13 | 6.08 | $6.26 | 117147 |
| 2023-10-12 | 6.07 | $6.46 | 377439 |
| 2023-10-11 | 6.02 | $6.40 | 227728 |
| 2023-10-10 | 5.98 | $6.06 | 183042 |
| 2023-10-09 | 5.98 | $5.95 | 176714 |
| 2023-10-06 | 5.98 | $5.83 | 134100 |
| 2023-10-05 | 5.99 | $5.67 | 257200 |
| 2023-10-04 | 6.03 | $5.55 | 208841 |
| 2023-10-03 | 6.08 | $5.47 | 341545 |
| 2023-10-02 | 6.14 | $5.67 | 247100 |
| 2023-09-29 | 6.19 | $5.82 | 169627 |
| 2023-09-28 | 6.23 | $6.04 | 193500 |
| 2023-09-27 | 6.25 | $5.78 | 231447 |
| 2023-09-26 | 6.30 | $5.68 | 247426 |
| 2023-09-25 | 6.37 | $5.89 | 126547 |
| 2023-09-22 | 6.42 | $6.04 | 151308 |
| 2023-09-21 | 6.46 | $6.17 | 444500 |
| 2023-09-20 | 6.49 | $6.14 | 210400 |
| 2023-09-19 | 6.52 | $6.36 | 109545 |
| 2023-09-18 | 6.54 | $6.51 | 136300 |
| 2023-09-15 | 6.54 | $6.26 | 161700 |
| 2023-09-14 | 6.57 | $6.44 | 269500 |
| 2023-09-13 | 6.59 | $6.24 | 290127 |
| 2023-09-12 | 6.63 | $6.14 | 220600 |
| 2023-09-11 | 6.68 | $5.88 | 429700 |
| 2023-09-08 | 6.76 | $6.07 | 439045 |
| 2023-09-07 | 6.83 | $6.30 | 519448 |
| 2023-09-06 | 6.89 | $6.61 | 304400 |
| 2023-09-05 | 6.92 | $6.75 | 198200 |
| 2023-09-01 | 6.94 | $7.10 | 381000 |
| 2023-08-31 | 6.92 | $7.20 | 457420 |
| 2023-08-30 | 6.89 | $7.26 | 181600 |
| 2023-08-29 | 6.85 | $7.35 | 383800 |
| 2023-08-28 | 6.80 | $7.43 | 291032 |
| 2023-08-25 | 6.73 | $7.13 | 256415 |
| 2023-08-24 | 6.69 | $7.00 | 216100 |
| 2023-08-23 | 6.66 | $6.97 | 277925 |
| 2023-08-22 | 6.62 | $6.75 | 247623 |
| 2023-08-21 | 6.61 | $6.54 | 89400 |
| 2023-08-18 | 6.62 | $6.63 | 471900 |
| 2023-08-17 | 6.62 | $6.69 | 361800 |
| 2023-08-16 | 6.61 | $6.69 | 418928 |
| 2023-08-15 | 6.60 | $6.53 | 365300 |
| 2023-08-14 | 6.61 | $6.52 | 878849 |
| 2023-08-11 | 6.62 | $6.81 | 518907 |
| 2023-08-10 | 6.60 | $6.64 | 378600 |
| 2023-08-09 | 6.59 | $6.45 | 284637 |
| 2023-08-08 | 6.61 | $6.47 | 433147 |
| 2023-08-07 | 6.62 | $6.11 | 281300 |
| 2023-08-04 | 6.68 | $6.22 | 232422 |
| 2023-08-03 | 6.72 | $6.21 | 304000 |
| 2023-08-02 | 6.78 | $6.35 | 311030 |
| 2023-08-01 | 6.82 | $6.37 | 357546 |
| 2023-07-31 | 6.87 | $6.49 | 795133 |
| 2023-07-28 | 6.91 | $6.74 | 209300 |
| 2023-07-27 | 6.93 | $6.73 | 219228 |
| 2023-07-26 | 6.95 | $7.19 | 143748 |
| 2023-07-25 | 6.92 | $7.05 | 217010 |
| 2023-07-24 | 6.91 | $7.06 | 352000 |
| 2023-07-21 | 6.90 | $7.17 | 245925 |
| 2023-07-20 | 6.87 | $7.03 | 202917 |
| 2023-07-19 | 6.85 | $6.79 | 227500 |
| 2023-07-18 | 6.86 | $6.94 | 260229 |
| 2023-07-17 | 6.85 | $7.00 | 281514 |
| 2023-07-14 | 6.83 | $6.71 | 171428 |
| 2023-07-13 | 6.84 | $6.96 | 405321 |
| 2023-07-12 | 6.83 | $6.86 | 326100 |
| 2023-07-11 | 6.83 | $6.79 | 209139 |
| 2023-07-10 | 6.83 | $6.70 | 233911 |
| 2023-07-07 | 6.85 | $6.68 | 146408 |
| 2023-07-06 | 6.86 | $6.54 | 238355 |
| 2023-07-05 | 6.90 | $6.98 | 501300 |
| 2023-07-03 | 6.89 | $6.81 | 229900 |
| 2023-06-30 | 6.90 | $6.93 | 139800 |
| 2023-06-29 | 6.89 | $6.88 | 217900 |
| 2023-06-28 | 6.90 | $6.76 | 229725 |
| 2023-06-27 | 6.91 | $6.83 | 213600 |
| 2023-06-26 | 6.92 | $7.15 | 347400 |
| 2023-06-23 | 6.89 | $6.91 | 259001 |
| 2023-06-22 | 6.89 | $6.87 | 309100 |
| 2023-06-21 | 6.89 | $7.26 | 608300 |
| 2023-06-20 | 6.86 | $7.44 | 435300 |
| 2023-06-16 | 6.79 | $7.27 | 347141 |
| 2023-06-15 | 6.74 | $6.96 | 267100 |
| 2023-06-14 | 6.72 | $6.73 | 113800 |
| 2023-06-13 | 6.72 | $6.79 | 220437 |
| 2023-06-12 | 6.71 | $6.92 | 158410 |
| 2023-06-09 | 6.69 | $7.05 | 139900 |
| 2023-06-08 | 6.65 | $7.15 | 194808 |
| 2023-06-07 | 6.60 | $7.19 | 414800 |
| 2023-06-06 | 6.54 | $7.11 | 380829 |
| 2023-06-05 | 6.48 | $7.12 | 561422 |
| 2023-06-02 | 6.41 | $6.94 | 407000 |
| 2023-06-01 | 6.35 | $6.88 | 278908 |
| 2023-05-31 | 6.30 | $6.52 | 365800 |
| 2023-05-30 | 6.28 | $6.76 | 222600 |
| 2023-05-26 | 6.22 | $6.43 | 256137 |
| 2023-05-25 | 6.20 | $6.43 | 218800 |
| 2023-05-24 | 6.18 | $6.58 | 301600 |
| 2023-05-23 | 6.14 | $6.58 | 552845 |
| 2023-05-22 | 6.09 | $6.49 | 318039 |
| 2023-05-19 | 6.05 | $6.18 | 133300 |
| 2023-05-18 | 6.03 | $6.04 | 136817 |
| 2023-05-17 | 6.03 | $6.27 | 334030 |
| 2023-05-16 | 6.01 | $6.00 | 337849 |
| 2023-05-15 | 6.01 | $6.20 | 137500 |
| 2023-05-12 | 5.99 | $6.15 | 191000 |
| 2023-05-11 | 5.97 | $6.18 | 169200 |
| 2023-05-10 | 5.95 | $6.27 | 180337 |
| 2023-05-09 | 5.92 | $6.16 | 145400 |
| 2023-05-08 | 5.89 | $5.98 | 80600 |
| 2023-05-05 | 5.88 | $6.00 | 81505 |
| 2023-05-04 | 5.87 | $5.67 | 137724 |
| 2023-05-03 | 5.89 | $5.79 | 181100 |
| 2023-05-02 | 5.90 | $5.83 | 167800 |
| 2023-05-01 | 5.91 | $5.94 | 73600 |
| 2023-04-28 | 5.91 | $6.10 | 334200 |
| 2023-04-27 | 5.89 | $5.84 | 126900 |
| 2023-04-26 | 5.89 | $5.99 | 136503 |
| 2023-04-25 | 5.88 | $5.96 | 124800 |
| 2023-04-24 | 5.87 | $5.92 | 153225 |
| 2023-04-21 | 5.87 | $5.92 | 86812 |
| 2023-04-20 | 5.86 | $5.94 | 69000 |
| 2023-04-19 | 5.86 | $5.85 | 219746 |
| 2023-04-18 | 5.86 | $6.08 | 207626 |
| 2023-04-17 | 5.83 | $6.28 | 194134 |
| 2023-04-14 | 5.79 | $6.29 | 117228 |
| 2023-04-13 | 5.73 | $6.16 | 130200 |
| 2023-04-12 | 5.69 | $6.22 | 116134 |
| 2023-04-11 | 5.63 | $6.13 | 146600 |
| 2023-04-10 | 5.58 | $5.88 | 143131 |
| 2023-04-06 | 5.55 | $5.72 | 79708 |
| 2023-04-05 | 5.53 | $5.58 | 233320 |
| 2023-04-04 | 5.52 | $5.40 | 129321 |
| 2023-04-03 | 5.54 | $5.55 | 95600 |
| 2023-03-31 | 5.54 | $5.41 | 145623 |
| 2023-03-30 | 5.55 | $5.58 | 61523 |
| 2023-03-29 | 5.55 | $5.63 | 143700 |
| 2023-03-28 | 5.54 | $5.70 | 295500 |
| 2023-03-27 | 5.52 | $5.61 | 185230 |
| 2023-03-24 | 5.51 | $5.37 | 74927 |
| 2023-03-23 | 5.53 | $5.15 | 71627 |
| 2023-03-22 | 5.57 | $5.26 | 152500 |
| 2023-03-21 | 5.60 | $5.35 | 213800 |
| 2023-03-20 | 5.62 | $5.02 | 196100 |
| 2023-03-17 | 5.69 | $5.22 | 237100 |
| 2023-03-16 | 5.74 | $5.26 | 217803 |
| 2023-03-15 | 5.79 | $4.91 | 385846 |
| 2023-03-14 | 5.88 | $4.96 | 351437 |
| 2023-03-13 | 5.98 | $5.23 | 359208 |
| 2023-03-10 | 6.05 | $5.39 | 469236 |
| 2023-03-09 | 6.12 | $5.88 | 105104 |
| 2023-03-08 | 6.15 | $6.20 | 182515 |
| 2023-03-07 | 6.14 | $6.14 | 123141 |
| 2023-03-06 | 6.15 | $6.20 | 185331 |
| 2023-03-03 | 6.14 | $5.91 | 181300 |
| 2023-03-02 | 6.16 | $5.90 | 129100 |
| 2023-03-01 | 6.19 | $6.32 | 218000 |
| 2023-02-28 | 6.18 | $6.18 | 211101 |
| 2023-02-27 | 6.18 | $6.11 | 311100 |
| 2023-02-24 | 6.18 | $6.21 | 182400 |
| 2023-02-23 | 6.18 | $6.28 | 243930 |
| 2023-02-22 | 6.17 | $6.08 | 155723 |
| 2023-02-21 | 6.18 | $6.13 | 173500 |
| 2023-02-17 | 6.19 | $6.25 | 262836 |
| 2023-02-16 | 6.18 | $6.27 | 182221 |
| 2023-02-15 | 6.17 | $6.18 | 117330 |
| 2023-02-14 | 6.17 | $6.30 | 138131 |
| 2023-02-13 | 6.16 | $6.27 | 242720 |
| 2023-02-10 | 6.14 | $6.17 | 80000 |
| 2023-02-09 | 6.14 | $6.04 | 100700 |
| 2023-02-08 | 6.15 | $6.21 | 122400 |
| 2023-02-07 | 6.15 | $6.11 | 304442 |
| 2023-02-06 | 6.15 | $5.99 | 294400 |
| 2023-02-03 | 6.17 | $5.94 | 463000 |
| 2023-02-02 | 6.19 | $6.17 | 260100 |
| 2023-02-01 | 6.19 | $6.08 | 142245 |
| 2023-01-31 | 6.20 | $6.24 | 283000 |
| 2023-01-30 | 6.20 | $6.11 | 147129 |
| 2023-01-27 | 6.21 | $6.37 | 147373 |
| 2023-01-26 | 6.19 | $6.69 | 248800 |
| 2023-01-25 | 6.14 | $6.75 | 192500 |
| 2023-01-24 | 6.08 | $6.37 | 233641 |
| 2023-01-23 | 6.05 | $6.18 | 209938 |
| 2023-01-20 | 6.03 | $6.10 | 279000 |
| 2023-01-19 | 6.02 | $5.79 | 702506 |
| 2023-01-18 | 6.05 | $6.10 | 493231 |
| 2023-01-17 | 6.04 | $6.72 | 367500 |
| 2023-01-13 | 5.97 | $6.40 | 253800 |
| 2023-01-12 | 5.93 | $6.40 | 159629 |
| 2023-01-11 | 5.88 | $6.39 | 244100 |
| 2023-01-10 | 5.82 | $6.28 | 213021 |
| 2023-01-09 | 5.78 | $6.41 | 387000 |
| 2023-01-06 | 5.71 | $6.29 | 422200 |
| 2023-01-05 | 5.65 | $6.00 | 174900 |
| 2023-01-04 | 5.61 | $5.92 | 166400 |
| 2023-01-03 | 5.58 | $5.77 | 306223 |
| 2022-12-30 | 5.56 | $5.94 | 214945 |
| 2022-12-29 | 5.52 | $6.00 | 314300 |
| 2022-12-28 | 5.47 | $6.12 | 295231 |
| 2022-12-27 | 5.40 | $6.12 | 388842 |
| 2022-12-23 | 5.32 | $5.89 | 242430 |
| 2022-12-22 | 5.26 | $5.60 | 184800 |
| 2022-12-21 | 5.23 | $5.50 | 241700 |
| 2022-12-20 | 5.20 | $5.39 | 168600 |
| 2022-12-19 | 5.18 | $5.42 | 150137 |
| 2022-12-16 | 5.15 | $5.32 | 53400 |
| 2022-12-15 | 5.13 | $5.34 | 98329 |
| 2022-12-14 | 5.11 | $5.33 | 151000 |
| 2022-12-13 | 5.09 | $5.21 | 121015 |
| 2022-12-12 | 5.07 | $5.33 | 153731 |
| 2022-12-09 | 5.05 | $4.93 | 95238 |
| 2022-12-08 | 5.06 | $4.98 | 198000 |
| 2022-12-07 | 5.07 | $5.29 | 293900 |
| 2022-12-06 | 5.05 | $5.00 | 188100 |
| 2022-12-05 | 5.05 | $5.09 | 384630 |
| 2022-12-02 | 5.05 | $5.40 | 187047 |
| 2022-12-01 | 5.01 | $5.63 | 360629 |
| 2022-11-30 | 4.94 | $5.45 | 201742 |
| 2022-11-29 | 4.89 | $5.65 | 153601 |
| 2022-11-28 | 4.81 | $5.48 | 186848 |
| 2022-11-25 | 4.74 | $5.25 | 119800 |
| 2022-11-23 | 4.68 | $5.02 | 144700 |
| 2022-11-22 | 4.65 | $4.77 | 156022 |
| 2022-11-21 | 4.64 | $4.64 | 58638 |
| 2022-11-18 | 4.64 | $4.73 | 81847 |
| 2022-11-17 | 4.63 | $4.45 | 115200 |
| 2022-11-16 | 4.65 | $4.55 | 138800 |
| 2022-11-15 | 4.66 | $4.72 | 210200 |
| 2022-11-14 | 4.65 | $4.83 | 258376 |
| 2022-11-11 | 4.63 | $4.67 | 104321 |
| 2022-11-10 | 4.63 | $4.47 | 107500 |
| 2022-11-09 | 4.64 | $4.53 | 100100 |
| 2022-11-08 | 4.65 | $4.73 | 67200 |
| 2022-11-07 | 4.65 | $4.87 | 203248 |
| 2022-11-04 | 4.62 | $5.08 | 135500 |
| 2022-11-03 | 4.57 | $4.98 | 78602 |
| 2022-11-02 | 4.53 | $4.92 | 214500 |
| 2022-11-01 | 4.49 | $4.93 | 248700 |
| 2022-10-31 | 4.44 | $4.91 | 159353 |
| 2022-10-28 | 4.39 | $4.72 | 184000 |
| 2022-10-27 | 4.36 | $4.63 | 130336 |
| 2022-10-26 | 4.33 | $4.58 | 237900 |
| 2022-10-25 | 4.31 | $4.42 | 101822 |
| 2022-10-24 | 4.29 | $4.15 | 98600 |
| 2022-10-21 | 4.31 | $4.27 | 61117 |
| 2022-10-20 | 4.31 | $4.13 | 172000 |
| 2022-10-19 | 4.33 | $4.17 | 92546 |
| 2022-10-18 | 4.35 | $4.21 | 191940 |
| 2022-10-17 | 4.36 | $4.36 | 78340 |
| 2022-10-14 | 4.36 | $4.19 | 166244 |
| 2022-10-13 | 4.38 | $4.30 | 144222 |
| 2022-10-12 | 4.39 | $4.20 | 77012 |
| 2022-10-11 | 4.41 | $4.25 | 121802 |
| 2022-10-10 | 4.43 | $4.45 | 69029 |
| 2022-10-07 | 4.43 | $4.39 | 76434 |
| 2022-10-06 | 4.43 | $4.48 | 147300 |
| 2022-10-05 | 4.42 | $4.60 | 108500 |
| 2022-10-04 | 4.41 | $4.54 | 226922 |
| 2022-10-03 | 4.39 | $4.54 | 222111 |
| 2022-09-30 | 4.38 | $4.40 | 157328 |
| 2022-09-29 | 4.37 | $4.28 | 168464 |
| 2022-09-28 | 4.38 | $4.22 | 103800 |
| 2022-09-27 | 4.40 | $4.03 | 236000 |
| 2022-09-26 | 4.44 | $4.05 | 299200 |
| 2022-09-23 | 4.48 | $4.26 | 273004 |
| 2022-09-22 | 4.50 | $4.40 | 148100 |
| 2022-09-21 | 4.51 | $4.42 | 215234 |
| 2022-09-20 | 4.52 | $4.68 | 111142 |
| 2022-09-19 | 4.51 | $4.80 | 220800 |
| 2022-09-16 | 4.48 | $4.56 | 277155 |
| 2022-09-15 | 4.47 | $4.75 | 299100 |
| 2022-09-14 | 4.44 | $5.00 | 200609 |
| 2022-09-13 | 4.38 | $4.75 | 222600 |
| 2022-09-12 | 4.34 | $4.90 | 190149 |
| 2022-09-09 | 4.28 | $4.85 | 123600 |
| 2022-09-08 | 4.22 | $4.63 | 282700 |
| 2022-09-07 | 4.18 | $4.87 | 343243 |
| 2022-09-06 | 4.10 | $4.54 | 142100 |
| 2022-09-02 | 4.06 | $4.40 | 219331 |
| 2022-09-01 | 4.02 | $4.28 | 199300 |
| 2022-08-31 | 3.99 | $4.20 | 265142 |
| 2022-08-30 | 3.97 | $4.21 | 555040 |
| 2022-08-29 | 3.95 | $4.48 | 287700 |
| 2022-08-26 | 3.89 | $4.37 | 257200 |
| 2022-08-25 | 3.84 | $4.47 | 412500 |
| 2022-08-24 | 3.78 | $4.13 | 275100 |
| 2022-08-23 | 3.74 | $3.99 | 173900 |
| 2022-08-22 | 3.71 | $3.78 | 105400 |
| 2022-08-19 | 3.71 | $3.78 | 61200 |
| 2022-08-18 | 3.70 | $3.93 | 318900 |
| 2022-08-17 | 3.67 | $3.78 | 128312 |
| 2022-08-16 | 3.66 | $3.75 | 220929 |
| 2022-08-15 | 3.65 | $3.90 | 86739 |
| 2022-08-12 | 3.63 | $3.88 | 139445 |
| 2022-08-11 | 3.60 | $3.75 | 148144 |
| 2022-08-10 | 3.58 | $3.68 | 143100 |
| 2022-08-09 | 3.57 | $3.84 | 246023 |
| 2022-08-08 | 3.55 | $3.97 | 392709 |
| 2022-08-05 | 3.50 | $3.88 | 187700 |
| 2022-08-04 | 3.46 | $3.69 | 179139 |
| 2022-08-03 | 3.44 | $3.78 | 104800 |
| 2022-08-02 | 3.40 | $3.69 | 208135 |
| 2022-08-01 | 3.37 | $3.91 | 279400 |
| 2022-07-29 | 3.31 | $3.89 | 183600 |
| 2022-07-28 | 3.25 | $3.83 | 242200 |
| 2022-07-27 | 3.19 | $3.57 | 220102 |
| 2022-07-26 | 3.15 | $3.27 | 116500 |
| 2022-07-25 | 3.14 | $3.25 | 120115 |
| 2022-07-22 | 3.13 | $3.05 | 50600 |
| 2022-07-21 | 3.14 | $2.89 | 115200 |
| 2022-07-20 | 3.16 | $3.00 | 70223 |
| 2022-07-19 | 3.18 | $3.12 | 28000 |
| 2022-07-18 | 3.19 | $3.17 | 45200 |
| 2022-07-15 | 3.19 | $3.21 | 85626 |
| 2022-07-14 | 3.19 | $3.14 | 109241 |
| 2022-07-13 | 3.19 | $3.16 | 52918 |
| 2022-07-12 | 3.19 | $3.15 | 88146 |
| 2022-07-11 | 3.20 | $3.18 | 51300 |
| 2022-07-08 | 3.20 | $3.12 | 185400 |
| 2022-07-07 | 3.21 | $3.17 | 46703 |
| 2022-07-06 | 3.21 | $3.11 | 147500 |
| 2022-07-05 | 3.22 | $3.01 | 308200 |
| 2022-07-01 | 3.25 | $3.08 | 117900 |
| 2022-06-30 | 3.26 | $3.07 | 95100 |
| 2022-06-29 | 3.29 | $3.02 | 34515 |
| 2022-06-28 | 3.31 | $3.08 | 127528 |
| 2022-06-27 | 3.34 | $3.18 | 132500 |
| 2022-06-24 | 3.35 | $3.07 | 49100 |
| 2022-06-23 | 3.38 | $3.06 | 308700 |
| 2022-06-22 | 3.42 | $3.23 | 153400 |
| 2022-06-21 | 3.44 | $3.16 | 81541 |
| 2022-06-17 | 3.47 | $3.08 | 79900 |
| 2022-06-16 | 3.51 | $3.13 | 163700 |
| 2022-06-15 | 3.55 | $3.18 | 124100 |
| 2022-06-14 | 3.59 | $3.03 | 151900 |
| 2022-06-13 | 3.64 | $3.11 | 532934 |
| 2022-06-10 | 3.70 | $3.35 | 242603 |
| 2022-06-09 | 3.74 | $3.49 | 95000 |
| 2022-06-08 | 3.76 | $3.72 | 105600 |
| 2022-06-07 | 3.77 | $3.79 | 49508 |
| 2022-06-06 | 3.77 | $3.78 | 109000 |
| 2022-06-03 | 3.77 | $3.85 | 123137 |
| 2022-06-02 | 3.76 | $3.89 | 150700 |
| 2022-06-01 | 3.74 | $3.91 | 63800 |
| 2022-05-31 | 3.72 | $3.94 | 213700 |
| 2022-05-27 | 3.70 | $3.91 | 79607 |
| 2022-05-26 | 3.68 | $3.88 | 77605 |
| 2022-05-25 | 3.66 | $3.81 | 60709 |
| 2022-05-24 | 3.64 | $3.67 | 47700 |
| 2022-05-23 | 3.64 | $3.74 | 162400 |
| 2022-05-20 | 3.63 | $3.63 | 50200 |
| 2022-05-19 | 3.63 | $3.67 | 91100 |
| 2022-05-18 | 3.63 | $3.58 | 69231 |
| 2022-05-17 | 3.63 | $3.68 | 161900 |
| 2022-05-16 | 3.62 | $3.67 | 78800 |
| 2022-05-13 | 3.62 | $3.56 | 155232 |
| 2022-05-12 | 3.63 | $3.50 | 76000 |
| 2022-05-11 | 3.64 | $3.49 | 121945 |
| 2022-05-10 | 3.66 | $3.36 | 161325 |
| 2022-05-09 | 3.69 | $3.20 | 302744 |
| 2022-05-06 | 3.74 | $3.40 | 366017 |
| 2022-05-05 | 3.77 | $3.66 | 89500 |
| 2022-05-04 | 3.79 | $3.76 | 155863 |
| 2022-05-03 | 3.79 | $3.64 | 110001 |
| 2022-05-02 | 3.80 | $3.58 | 119083 |
| 2022-04-29 | 3.83 | $3.66 | 234324 |
| 2022-04-28 | 3.84 | $3.76 | 63041 |
| 2022-04-27 | 3.85 | $3.62 | 160100 |
| 2022-04-26 | 3.88 | $3.59 | 93200 |
| 2022-04-25 | 3.91 | $3.62 | 224200 |
| 2022-04-22 | 3.94 | $3.63 | 170042 |
| 2022-04-21 | 3.97 | $3.75 | 191020 |
| 2022-04-20 | 3.99 | $3.92 | 246500 |
| 2022-04-19 | 4.00 | $4.09 | 151708 |
| 2022-04-18 | 3.99 | $4.04 | 91320 |
| 2022-04-14 | 3.99 | $4.00 | 157709 |
| 2022-04-13 | 3.99 | $4.03 | 170302 |
| 2022-04-12 | 3.98 | $4.01 | 308239 |
| 2022-04-11 | 3.98 | $4.12 | 99227 |
| 2022-04-08 | 3.96 | $4.25 | 78111 |
| 2022-04-07 | 3.93 | $4.10 | 101600 |
| 2022-04-06 | 3.92 | $4.09 | 139422 |
| 2022-04-05 | 3.90 | $4.09 | 177842 |
| 2022-04-04 | 3.88 | $4.19 | 281600 |
| 2022-04-01 | 3.84 | $4.11 | 219335 |
| 2022-03-31 | 3.82 | $4.03 | 163933 |
| 2022-03-30 | 3.79 | $3.91 | 121100 |
| 2022-03-29 | 3.78 | $3.83 | 117800 |
| 2022-03-28 | 3.78 | $3.82 | 116329 |
| 2022-03-25 | 3.77 | $3.82 | 192635 |
| 2022-03-24 | 3.77 | $3.75 | 292900 |
| 2022-03-23 | 3.77 | $3.65 | 203727 |
| 2022-03-22 | 3.78 | $3.73 | 140000 |
| 2022-03-21 | 3.79 | $3.78 | 175742 |
| 2022-03-18 | 3.79 | $3.82 | 111300 |
| 2022-03-17 | 3.78 | $3.86 | 175800 |
| 2022-03-16 | 3.78 | $3.88 | 146700 |
| 2022-03-15 | 3.77 | $3.83 | 145700 |
| 2022-03-14 | 3.76 | $3.92 | 254900 |
| 2022-03-11 | 3.74 | $3.96 | 225126 |
| 2022-03-10 | 3.72 | $4.03 | 166216 |
| 2022-03-09 | 3.69 | $3.83 | 187713 |
| 2022-03-08 | 3.67 | $3.85 | 252127 |
| 2022-03-07 | 3.65 | $3.71 | 398200 |
| 2022-03-04 | 3.65 | $3.81 | 422146 |
| 2022-03-03 | 3.63 | $3.86 | 394042 |
| 2022-03-02 | 3.61 | $3.82 | 189400 |
| 2022-03-01 | 3.58 | $3.68 | 313500 |
| 2022-02-28 | 3.57 | $3.68 | 273900 |
| 2022-02-25 | 3.56 | $3.78 | 174800 |
| 2022-02-24 | 3.54 | $3.78 | 390718 |
| 2022-02-23 | 3.51 | $3.91 | 558046 |
| 2022-02-22 | 3.47 | $4.12 | 1.0M |
| 2022-02-18 | 3.40 | $3.74 | 202518 |
| 2022-02-17 | 3.37 | $3.62 | 164909 |
| 2022-02-16 | 3.34 | $3.65 | 237100 |
| 2022-02-15 | 3.31 | $3.49 | 129542 |
| 2022-02-14 | 3.29 | $3.39 | 117620 |
| 2022-02-11 | 3.28 | $3.48 | 175824 |
| 2022-02-10 | 3.26 | $3.36 | 119700 |
| 2022-02-09 | 3.25 | $3.42 | 207337 |
| 2022-02-08 | 3.23 | $3.49 | 305509 |
| 2022-02-07 | 3.20 | $3.40 | 172035 |
| 2022-02-04 | 3.18 | $3.29 | 84038 |
| 2022-02-03 | 3.17 | $3.31 | 89100 |
| 2022-02-02 | 3.15 | $3.34 | 173900 |
| 2022-02-01 | 3.13 | $3.48 | 122000 |
| 2022-01-31 | 3.09 | $3.39 | 241211 |
| 2022-01-28 | 3.06 | $3.13 | 276103 |
| 2022-01-27 | 3.06 | $2.87 | 106451 |
| 2022-01-26 | 3.08 | $2.93 | 113012 |
| 2022-01-25 | 3.09 | $2.93 | 136308 |
| 2022-01-24 | 3.11 | $2.88 | 371806 |
| 2022-01-21 | 3.13 | $2.92 | 179900 |
| 2022-01-20 | 3.15 | $2.98 | 59721 |
| 2022-01-19 | 3.17 | $3.05 | 67735 |
| 2022-01-18 | 3.18 | $3.06 | 270200 |
| 2022-01-14 | 3.20 | $3.38 | 123200 |
| 2022-01-13 | 3.18 | $3.30 | 118800 |
| 2022-01-12 | 3.17 | $3.29 | 181500 |
| 2022-01-11 | 3.15 | $3.13 | 63439 |
| 2022-01-10 | 3.16 | $3.01 | 73400 |
| 2022-01-07 | 3.17 | $3.07 | 80900 |
| 2022-01-06 | 3.18 | $2.98 | 100800 |
| 2022-01-05 | 3.20 | $3.08 | 184400 |
| 2022-01-04 | 3.22 | $3.27 | 129200 |
| 2022-01-03 | 3.21 | $3.20 | 126946 |
| 2021-12-31 | 3.21 | $3.13 | 41400 |
| 2021-12-30 | 3.22 | $3.19 | 108700 |
| 2021-12-29 | 3.22 | $3.27 | 80300 |
| 2021-12-28 | 3.22 | $3.26 | 71600 |
| 2021-12-27 | 3.21 | $3.27 | 112300 |
| 2021-12-23 | 3.21 | $3.18 | 98426 |
| 2021-12-22 | 3.21 | $3.11 | 130419 |
| 2021-12-21 | 3.22 | $3.06 | 104500 |
| 2021-12-20 | 3.24 | $3.06 | 228200 |
| 2021-12-17 | 3.26 | $3.09 | 96200 |
| 2021-12-16 | 3.27 | $3.09 | 337800 |
| 2021-12-15 | 3.29 | $3.13 | 152046 |
| 2021-12-14 | 3.31 | $3.12 | 148300 |
| 2021-12-13 | 3.33 | $3.17 | 145300 |
| 2021-12-10 | 3.35 | $3.32 | 98600 |
| 2021-12-09 | 3.35 | $3.37 | 103300 |
| 2021-12-08 | 3.35 | $3.40 | 84600 |
| 2021-12-07 | 3.34 | $3.44 | 263800 |
| 2021-12-06 | 3.33 | $3.26 | 183900 |
| 2021-12-03 | 3.34 | $3.13 | 401900 |
| 2021-12-02 | 3.36 | $3.35 | 435900 |
| 2021-12-01 | 3.36 | $3.28 | 327300 |
| 2021-11-30 | 3.37 | $3.13 | 464443 |
| 2021-11-29 | 3.40 | $3.01 | 136300 |
| 2021-11-26 | 3.44 | $3.08 | 202112 |
| 2021-11-24 | 3.47 | $3.16 | 163823 |
| 2021-11-23 | 3.51 | $3.12 | 210321 |
| 2021-11-22 | 3.55 | $2.98 | 280054 |
| 2021-11-19 | 3.61 | $3.04 | 327205 |
| 2021-11-18 | 3.67 | $3.36 | 541018 |
| 2021-11-17 | 3.70 | $3.43 | 286709 |
| 2021-11-16 | 3.73 | $3.53 | 179216 |
| 2021-11-15 | 3.75 | $3.86 | 373600 |
| 2021-11-12 | 3.74 | $3.68 | 241300 |
| 2021-11-11 | 3.74 | $3.74 | 238108 |
| 2021-11-10 | 3.75 | $3.85 | 449200 |
| 2021-11-09 | 3.73 | $3.93 | 405030 |
| 2021-11-08 | 3.71 | $3.92 | 386946 |
| 2021-11-05 | 3.69 | $3.76 | 135700 |
| 2021-11-04 | 3.68 | $3.69 | 176340 |
| 2021-11-03 | 3.68 | $3.84 | 338600 |
| 2021-11-02 | 3.67 | $3.59 | 176040 |
| 2021-11-01 | 3.68 | $3.59 | 230454 |
| 2021-10-29 | 3.68 | $3.52 | 326424 |
| 2021-10-28 | 3.70 | $3.84 | 181910 |
| 2021-10-27 | 3.69 | $3.84 | 433600 |
| 2021-10-26 | 3.67 | $4.16 | 378100 |
| 2021-10-25 | 3.62 | $4.24 | 495511 |
| 2021-10-22 | 3.55 | $4.13 | 391549 |
| 2021-10-21 | 3.49 | $4.08 | 982108 |
| 2021-10-20 | 3.43 | $3.97 | 423010 |
| 2021-10-19 | 3.38 | $3.95 | 508500 |
| 2021-10-18 | 3.32 | $3.85 | 411625 |
| 2021-10-15 | 3.26 | $3.73 | 331479 |
| 2021-10-14 | 3.21 | $3.57 | 397026 |
| 2021-10-13 | 3.17 | $3.40 | 352000 |
| 2021-10-12 | 3.15 | $3.40 | 433800 |
| 2021-10-11 | 3.12 | $3.58 | 364345 |
| 2021-10-08 | 3.07 | $3.22 | 101200 |
| 2021-10-07 | 3.06 | $3.23 | 139800 |
| 2021-10-06 | 3.04 | $3.20 | 154701 |
| 2021-10-05 | 3.02 | $3.14 | 130800 |
| 2021-10-04 | 3.01 | $3.05 | 244931 |
| 2021-10-01 | 3.00 | $3.10 | 77320 |
| 2021-09-30 | 2.99 | $3.10 | 314700 |
| 2021-09-29 | 2.98 | $3.05 | 133300 |
| 2021-09-28 | 2.98 | $2.98 | 251218 |
| 2021-09-27 | 2.98 | $3.06 | 85304 |
| 2021-09-24 | 2.97 | $3.04 | 192500 |
| 2021-09-23 | 2.96 | $3.14 | 435900 |
| 2021-09-22 | 2.94 | $3.18 | 224457 |
| 2021-09-21 | 2.91 | $2.90 | 185000 |
| 2021-09-20 | 2.92 | $2.90 | 405600 |
| 2021-09-17 | 2.92 | $3.35 | 419635 |
| 2021-09-16 | 2.87 | $3.34 | 687861 |
| 2021-09-15 | 2.82 | $3.14 | 648600 |
| 2021-09-14 | 2.79 | $3.12 | 293930 |
| 2021-09-13 | 2.76 | $3.16 | 2.1M |
| 2021-09-10 | 2.71 | $2.70 | 174700 |
| 2021-09-09 | 2.71 | $2.78 | 136015 |
| 2021-09-08 | 2.71 | $2.83 | 224002 |
| 2021-09-07 | 2.69 | $3.00 | 248444 |
| 2021-09-03 | 2.66 | $2.66 | 131447 |
| 2021-09-02 | 2.66 | $2.73 | 184400 |
| 2021-09-01 | 2.66 | $2.81 | 135600 |
| 2021-08-31 | 2.64 | $2.93 | 220800 |
| 2021-08-30 | 2.61 | $2.93 | 357600 |
| 2021-08-27 | 2.57 | $2.68 | 238000 |
| 2021-08-26 | 2.56 | $2.74 | 117200 |
| 2021-08-25 | 2.54 | $2.73 | 522437 |
| 2021-08-24 | 2.53 | $2.75 | 521215 |
| 2021-08-23 | 2.50 | $2.58 | 383811 |
| 2021-08-20 | 2.49 | $2.48 | 59500 |
| 2021-08-19 | 2.49 | $2.39 | 226624 |
| 2021-08-18 | 2.51 | $2.46 | 141302 |
| 2021-08-17 | 2.51 | $2.47 | 142300 |
| 2021-08-16 | 2.51 | $2.55 | 85040 |
| 2021-08-13 | 2.51 | $2.61 | 268700 |
| 2021-08-12 | 2.50 | $2.70 | 210035 |
| 2021-08-11 | 2.48 | $2.59 | 197500 |
| 2021-08-10 | 2.47 | $2.57 | 383030 |
| 2021-08-09 | 2.46 | $2.45 | 181300 |
| 2021-08-06 | 2.46 | $2.48 | 203700 |
| 2021-08-05 | 2.46 | $2.46 | 194941 |
| 2021-08-04 | 2.45 | $2.44 | 187200 |
| 2021-08-03 | 2.46 | $2.49 | 63726 |
| 2021-08-02 | 2.45 | $2.52 | 142800 |
| 2021-07-30 | 2.45 | $2.53 | 268449 |
| 2021-07-29 | 2.44 | $2.55 | 344400 |
| 2021-07-28 | 2.42 | $2.52 | 480400 |
| 2021-07-27 | 2.41 | $2.44 | 238200 |
| 2021-07-26 | 2.41 | $2.39 | 512814 |
| 2021-07-23 | 2.41 | $2.26 | 81800 |
| 2021-07-22 | 2.43 | $2.31 | 169540 |
| 2021-07-21 | 2.44 | $2.33 | 207829 |
| 2021-07-20 | 2.45 | $2.28 | 249203 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.72
2026-07-17
Close Price
$14.27
Vol: 157921
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.38
Average
8.48
Maximum
17.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.72 | $14.27 | 157921 |
| 2026-07-16 | 14.78 | $14.39 | 150432 |
| 2026-07-15 | 14.83 | $14.99 | 180926 |
| 2026-07-14 | 14.83 | $14.87 | 172224 |
| 2026-07-13 | 14.84 | $14.78 | 165739 |
| 2026-07-10 | 14.87 | $15.26 | 258000 |
| 2026-07-09 | 14.86 | $14.41 | 204800 |
| 2026-07-08 | 14.92 | $14.66 | 191419 |
| 2026-07-07 | 14.97 | $14.86 | 175400 |
| 2026-07-06 | 14.99 | $14.84 | 262200 |
| 2026-07-02 | 15.01 | $14.66 | 266600 |
| 2026-07-01 | 15.06 | $14.50 | 300002 |
| 2026-06-30 | 15.12 | $14.86 | 371400 |
| 2026-06-29 | 15.16 | $15.05 | 253548 |
| 2026-06-26 | 15.18 | $14.78 | 248044 |
| 2026-06-25 | 15.23 | $14.32 | 248200 |
| 2026-06-24 | 15.33 | $14.11 | 402300 |
| 2026-06-23 | 15.45 | $15.10 | 323200 |
| 2026-06-22 | 15.47 | $15.55 | 187500 |
| 2026-06-18 | 15.44 | $15.67 | 235900 |
| 2026-06-17 | 15.39 | $15.71 | 294497 |
| 2026-06-16 | 15.33 | $15.85 | 400700 |
| 2026-06-15 | 15.25 | $15.86 | 133900 |
| 2026-06-12 | 15.16 | $15.95 | 252105 |
| 2026-06-11 | 15.05 | $15.96 | 715700 |
| 2026-06-10 | 14.94 | $15.10 | 285040 |
| 2026-06-09 | 14.90 | $14.82 | 297500 |
| 2026-06-08 | 14.88 | $14.58 | 256500 |
| 2026-06-05 | 14.89 | $14.64 | 182200 |
| 2026-06-04 | 14.89 | $14.98 | 364747 |
| 2026-06-03 | 14.86 | $15.07 | 379300 |
| 2026-06-02 | 14.82 | $15.75 | 166300 |
| 2026-06-01 | 14.70 | $16.01 | 370100 |
| 2026-05-29 | 14.55 | $15.75 | 606900 |
| 2026-05-28 | 14.42 | $15.19 | 311000 |
| 2026-05-27 | 14.34 | $15.39 | 368100 |
| 2026-05-26 | 14.23 | $14.46 | 296636 |
| 2026-05-22 | 14.21 | $13.91 | 208300 |
| 2026-05-21 | 14.25 | $14.47 | 339013 |
| 2026-05-20 | 14.24 | $13.96 | 786200 |
| 2026-05-19 | 14.27 | $13.90 | 199100 |
| 2026-05-18 | 14.32 | $14.32 | 287300 |
| 2026-05-15 | 14.34 | $13.75 | 215248 |
| 2026-05-14 | 14.42 | $14.29 | 321100 |
| 2026-05-13 | 14.45 | $14.18 | 236718 |
| 2026-05-12 | 14.50 | $14.24 | 242000 |
| 2026-05-11 | 14.54 | $14.54 | 236818 |
| 2026-05-08 | 14.57 | $14.11 | 326100 |
| 2026-05-07 | 14.65 | $14.59 | 400500 |
| 2026-05-06 | 14.70 | $15.33 | 539100 |
| 2026-05-05 | 14.68 | $14.27 | 531800 |
| 2026-05-04 | 14.77 | $14.29 | 420000 |
| 2026-05-01 | 14.88 | $14.00 | 582800 |
| 2026-04-30 | 15.02 | $14.11 | 553200 |
| 2026-04-29 | 15.17 | $14.35 | 284842 |
| 2026-04-28 | 15.31 | $14.58 | 492014 |
| 2026-04-27 | 15.43 | $14.31 | 261430 |
| 2026-04-24 | 15.58 | $14.48 | 295712 |
| 2026-04-23 | 15.71 | $14.56 | 274800 |
| 2026-04-22 | 15.84 | $14.83 | 234934 |
| 2026-04-21 | 15.95 | $15.26 | 248800 |
| 2026-04-20 | 16.02 | $15.47 | 296373 |
| 2026-04-17 | 16.07 | $15.42 | 362200 |
| 2026-04-16 | 16.12 | $15.61 | 358500 |
| 2026-04-15 | 16.16 | $15.40 | 350414 |
| 2026-04-14 | 16.21 | $15.41 | 336526 |
| 2026-04-13 | 16.27 | $16.16 | 609212 |
| 2026-04-10 | 16.24 | $16.71 | 349420 |
| 2026-04-09 | 16.16 | $16.79 | 563728 |
| 2026-04-08 | 16.07 | $16.81 | 229000 |
| 2026-04-07 | 15.96 | $16.67 | 283517 |
| 2026-04-06 | 15.86 | $16.79 | 357318 |
| 2026-04-02 | 15.74 | $17.06 | 276000 |
| 2026-04-01 | 15.58 | $16.61 | 511247 |
| 2026-03-31 | 15.45 | $16.83 | 743746 |
| 2026-03-30 | 15.30 | $15.46 | 428900 |
| 2026-03-27 | 15.27 | $14.80 | 460682 |
| 2026-03-26 | 15.31 | $15.05 | 481900 |
| 2026-03-25 | 15.33 | $15.77 | 331800 |
| 2026-03-24 | 15.29 | $15.44 | 211579 |
| 2026-03-23 | 15.27 | $15.40 | 357400 |
| 2026-03-20 | 15.27 | $15.15 | 640825 |
| 2026-03-19 | 15.29 | $15.86 | 805417 |
| 2026-03-18 | 15.25 | $15.50 | 337417 |
| 2026-03-17 | 15.24 | $15.53 | 300800 |
| 2026-03-16 | 15.23 | $14.89 | 356900 |
| 2026-03-13 | 15.28 | $15.15 | 408923 |
| 2026-03-12 | 15.31 | $15.44 | 260500 |
| 2026-03-11 | 15.32 | $15.84 | 535704 |
| 2026-03-10 | 15.28 | $15.38 | 635300 |
| 2026-03-09 | 15.30 | $14.34 | 379500 |
| 2026-03-06 | 15.41 | $14.37 | 524700 |
| 2026-03-05 | 15.53 | $14.72 | 306154 |
| 2026-03-04 | 15.62 | $14.99 | 251627 |
| 2026-03-03 | 15.70 | $14.70 | 217100 |
| 2026-03-02 | 15.80 | $15.35 | 212800 |
| 2026-02-27 | 15.86 | $15.69 | 460500 |
| 2026-02-26 | 15.88 | $16.02 | 287416 |
| 2026-02-25 | 15.88 | $15.80 | 117644 |
| 2026-02-24 | 15.91 | $16.11 | 169039 |
| 2026-02-23 | 15.92 | $15.77 | 316200 |
| 2026-02-20 | 15.96 | $16.38 | 333113 |
| 2026-02-19 | 15.94 | $16.43 | 544800 |
| 2026-02-18 | 15.91 | $15.74 | 370200 |
| 2026-02-17 | 15.95 | $15.18 | 137785 |
| 2026-02-13 | 16.04 | $15.55 | 173800 |
| 2026-02-12 | 16.10 | $15.22 | 259700 |
| 2026-02-11 | 16.18 | $15.97 | 241625 |
| 2026-02-10 | 16.20 | $16.14 | 347142 |
| 2026-02-09 | 16.21 | $15.69 | 249117 |
| 2026-02-06 | 16.26 | $15.61 | 325348 |
| 2026-02-05 | 16.32 | $15.31 | 341100 |
| 2026-02-04 | 16.42 | $15.92 | 302324 |
| 2026-02-03 | 16.46 | $16.46 | 476105 |
| 2026-02-02 | 16.46 | $16.30 | 229811 |
| 2026-01-30 | 16.48 | $16.52 | 210700 |
| 2026-01-29 | 16.48 | $17.13 | 328034 |
| 2026-01-28 | 16.42 | $17.29 | 263600 |
| 2026-01-27 | 16.35 | $17.50 | 605100 |
| 2026-01-26 | 16.25 | $17.00 | 819401 |
| 2026-01-23 | 16.21 | $16.45 | 284004 |
| 2026-01-22 | 16.23 | $16.34 | 579537 |
| 2026-01-21 | 16.26 | $15.77 | 448179 |
| 2026-01-20 | 16.36 | $15.28 | 216200 |
| 2026-01-16 | 16.51 | $15.29 | 305840 |
| 2026-01-15 | 16.66 | $15.51 | 251836 |
| 2026-01-14 | 16.80 | $15.54 | 197408 |
| 2026-01-13 | 16.94 | $16.33 | 214431 |
| 2026-01-12 | 17.01 | $16.36 | 304541 |
| 2026-01-09 | 17.07 | $16.95 | 336542 |
| 2026-01-08 | 17.07 | $16.52 | 211300 |
| 2026-01-07 | 17.12 | $16.18 | 309700 |
| 2026-01-06 | 17.20 | $16.57 | 404700 |
| 2026-01-05 | 17.25 | $17.50 | 226500 |
| 2026-01-02 | 17.21 | $17.35 | 216809 |
| 2025-12-31 | 17.18 | $17.50 | 103837 |
| 2025-12-30 | 17.14 | $17.32 | 278452 |
| 2025-12-29 | 17.11 | $17.35 | 236400 |
| 2025-12-26 | 17.07 | $17.53 | 113407 |
| 2025-12-24 | 17.00 | $17.61 | 206200 |
| 2025-12-23 | 16.90 | $17.68 | 292900 |
| 2025-12-22 | 16.78 | $17.48 | 172535 |
| 2025-12-19 | 16.67 | $17.55 | 275100 |
| 2025-12-18 | 16.52 | $17.51 | 375210 |
| 2025-12-17 | 16.37 | $16.25 | 276745 |
| 2025-12-16 | 16.34 | $16.07 | 233000 |
| 2025-12-15 | 16.31 | $16.47 | 161838 |
| 2025-12-12 | 16.24 | $16.17 | 149200 |
| 2025-12-11 | 16.19 | $16.51 | 283402 |
| 2025-12-10 | 16.10 | $16.90 | 310806 |
| 2025-12-09 | 15.96 | $16.85 | 354534 |
| 2025-12-08 | 15.82 | $16.82 | 184025 |
| 2025-12-05 | 15.67 | $17.10 | 471400 |
| 2025-12-04 | 15.48 | $17.19 | 522215 |
| 2025-12-03 | 15.28 | $17.95 | 632929 |
| 2025-12-02 | 14.99 | $16.55 | 486931 |
| 2025-12-01 | 14.83 | $16.35 | 440041 |
| 2025-11-28 | 14.69 | $15.90 | 375600 |
| 2025-11-26 | 14.59 | $14.87 | 459903 |
| 2025-11-25 | 14.58 | $14.15 | 272617 |
| 2025-11-24 | 14.64 | $13.86 | 186804 |
| 2025-11-21 | 14.72 | $13.77 | 175100 |
| 2025-11-20 | 14.79 | $14.24 | 387335 |
| 2025-11-19 | 14.79 | $14.72 | 275737 |
| 2025-11-18 | 14.72 | $14.62 | 314500 |
| 2025-11-17 | 14.63 | $14.82 | 347100 |
| 2025-11-14 | 14.49 | $14.93 | 271522 |
| 2025-11-13 | 14.32 | $14.61 | 262115 |
| 2025-11-12 | 14.16 | $14.97 | 377500 |
| 2025-11-11 | 13.93 | $14.98 | 313137 |
| 2025-11-10 | 13.68 | $14.87 | 326300 |
| 2025-11-07 | 13.41 | $14.53 | 308053 |
| 2025-11-06 | 13.15 | $14.64 | 336500 |
| 2025-11-05 | 12.84 | $15.47 | 575023 |
| 2025-11-04 | 12.43 | $15.88 | 377525 |
| 2025-11-03 | 11.93 | $16.32 | 851730 |
| 2025-10-31 | 11.35 | $15.56 | 1.0M |
| 2025-10-30 | 10.81 | $14.22 | 547900 |
| 2025-10-29 | 10.37 | $14.26 | 904700 |
| 2025-10-28 | 9.89 | $13.53 | 814928 |
| 2025-10-27 | 9.45 | $13.16 | 1.8M |
| 2025-10-24 | 9.03 | $9.45 | 355300 |
| 2025-10-23 | 8.95 | $9.57 | 686700 |
| 2025-10-22 | 8.86 | $8.94 | 399522 |
| 2025-10-21 | 8.83 | $8.92 | 295600 |
| 2025-10-20 | 8.80 | $9.29 | 271462 |
| 2025-10-17 | 8.74 | $9.51 | 247610 |
| 2025-10-16 | 8.64 | $9.68 | 515118 |
| 2025-10-15 | 8.52 | $9.83 | 1.1M |
| 2025-10-14 | 8.38 | $8.85 | 1.1M |
| 2025-10-13 | 8.32 | $9.46 | 800955 |
| 2025-10-10 | 8.21 | $8.43 | 429181 |
| 2025-10-09 | 8.19 | $8.91 | 618140 |
| 2025-10-08 | 8.13 | $7.93 | 248227 |
| 2025-10-07 | 8.17 | $7.70 | 196600 |
| 2025-10-06 | 8.24 | $7.83 | 372200 |
| 2025-10-03 | 8.29 | $7.86 | 453818 |
| 2025-10-02 | 8.35 | $7.98 | 630431 |
| 2025-10-01 | 8.42 | $7.76 | 256715 |
| 2025-09-30 | 8.51 | $8.01 | 491315 |
| 2025-09-29 | 8.59 | $8.29 | 389742 |
| 2025-09-26 | 8.66 | $8.64 | 322562 |
| 2025-09-25 | 8.70 | $8.58 | 424400 |
| 2025-09-24 | 8.76 | $9.00 | 520126 |
| 2025-09-23 | 8.79 | $8.84 | 437100 |
| 2025-09-22 | 8.83 | $8.67 | 550600 |
| 2025-09-19 | 8.91 | $7.68 | 608800 |
| 2025-09-18 | 9.09 | $7.74 | 782600 |
| 2025-09-17 | 9.29 | $8.34 | 365521 |
| 2025-09-16 | 9.44 | $8.63 | 466200 |
| 2025-09-15 | 9.58 | $8.40 | 804117 |
| 2025-09-12 | 9.75 | $8.56 | 450826 |
| 2025-09-11 | 9.93 | $8.98 | 272600 |
| 2025-09-10 | 10.08 | $8.98 | 300800 |
| 2025-09-09 | 10.25 | $8.56 | 562362 |
| 2025-09-08 | 10.48 | $8.73 | 786472 |
| 2025-09-05 | 10.71 | $10.13 | 240218 |
| 2025-09-04 | 10.82 | $10.32 | 156700 |
| 2025-09-03 | 10.93 | $10.06 | 339100 |
| 2025-09-02 | 11.07 | $10.30 | 475600 |
| 2025-08-29 | 11.20 | $10.68 | 147900 |
| 2025-08-28 | 11.30 | $10.80 | 307411 |
| 2025-08-27 | 11.39 | $10.30 | 324229 |
| 2025-08-26 | 11.54 | $10.58 | 394500 |
| 2025-08-25 | 11.67 | $10.32 | 353100 |
| 2025-08-22 | 11.84 | $11.02 | 210000 |
| 2025-08-21 | 11.95 | $11.10 | 171905 |
| 2025-08-20 | 12.05 | $10.98 | 384139 |
| 2025-08-19 | 12.17 | $11.04 | 373640 |
| 2025-08-18 | 12.29 | $11.61 | 140700 |
| 2025-08-15 | 12.35 | $11.71 | 53725 |
| 2025-08-14 | 12.39 | $11.91 | 171734 |
| 2025-08-13 | 12.42 | $12.33 | 148920 |
| 2025-08-12 | 12.40 | $12.63 | 380214 |
| 2025-08-11 | 12.35 | $12.89 | 193915 |
| 2025-08-08 | 12.27 | $12.60 | 256307 |
| 2025-08-07 | 12.20 | $12.96 | 245900 |
| 2025-08-06 | 12.09 | $12.89 | 243900 |
| 2025-08-05 | 11.99 | $12.32 | 240205 |
| 2025-08-04 | 11.93 | $12.01 | 102080 |
| 2025-08-01 | 11.90 | $12.09 | 131218 |
| 2025-07-31 | 11.87 | $12.21 | 162800 |
| 2025-07-30 | 11.82 | $12.46 | 584038 |
| 2025-07-29 | 11.74 | $12.76 | 358449 |
| 2025-07-28 | 11.63 | $12.19 | 138600 |
| 2025-07-25 | 11.57 | $12.10 | 203003 |
| 2025-07-24 | 11.51 | $11.98 | 110639 |
| 2025-07-23 | 11.47 | $11.84 | 148800 |
| 2025-07-22 | 11.44 | $11.47 | 154015 |
| 2025-07-21 | 11.45 | $11.41 | 293300 |
| 2025-07-18 | 11.46 | $11.42 | 172700 |
| 2025-07-17 | 11.48 | $11.45 | 321704 |
| 2025-07-16 | 11.49 | $11.22 | 135513 |
| 2025-07-15 | 11.54 | $11.35 | 109915 |
| 2025-07-14 | 11.57 | $11.12 | 188600 |
| 2025-07-11 | 11.63 | $11.05 | 353100 |
| 2025-07-10 | 11.71 | $11.45 | 162700 |
| 2025-07-09 | 11.75 | $11.50 | 264570 |
| 2025-07-08 | 11.80 | $11.81 | 271431 |
| 2025-07-07 | 11.81 | $11.27 | 455800 |
| 2025-07-03 | 11.88 | $11.77 | 169530 |
| 2025-07-02 | 11.91 | $11.82 | 97920 |
| 2025-07-01 | 11.93 | $11.80 | 347516 |
| 2025-06-30 | 11.96 | $11.68 | 253400 |
| 2025-06-27 | 12.01 | $11.85 | 169938 |
| 2025-06-26 | 12.05 | $11.76 | 246915 |
| 2025-06-25 | 12.10 | $11.55 | 167334 |
| 2025-06-24 | 12.19 | $11.97 | 202857 |
| 2025-06-23 | 12.24 | $11.52 | 219500 |
| 2025-06-20 | 12.34 | $11.70 | 111200 |
| 2025-06-18 | 12.44 | $12.22 | 143000 |
| 2025-06-17 | 12.50 | $11.88 | 237729 |
| 2025-06-16 | 12.59 | $12.07 | 43444 |
| 2025-06-13 | 12.67 | $12.33 | 201536 |
| 2025-06-12 | 12.73 | $12.72 | 192000 |
| 2025-06-11 | 12.76 | $12.44 | 252614 |
| 2025-06-10 | 12.81 | $12.62 | 253730 |
| 2025-06-09 | 12.85 | $12.15 | 394200 |
| 2025-06-06 | 12.93 | $12.37 | 170317 |
| 2025-06-05 | 12.98 | $12.27 | 234117 |
| 2025-06-04 | 13.03 | $11.85 | 303305 |
| 2025-06-03 | 13.12 | $12.55 | 240107 |
| 2025-06-02 | 13.13 | $12.53 | 305125 |
| 2025-05-30 | 13.13 | $13.01 | 485000 |
| 2025-05-29 | 13.08 | $13.53 | 273001 |
| 2025-05-28 | 12.96 | $13.50 | 315705 |
| 2025-05-27 | 12.83 | $13.69 | 469104 |
| 2025-05-23 | 12.67 | $13.57 | 635738 |
| 2025-05-22 | 12.51 | $13.64 | 295603 |
| 2025-05-21 | 12.33 | $13.34 | 361729 |
| 2025-05-20 | 12.17 | $13.92 | 282900 |
| 2025-05-19 | 11.94 | $13.48 | 425801 |
| 2025-05-16 | 11.74 | $12.99 | 231839 |
| 2025-05-15 | 11.58 | $13.19 | 345500 |
| 2025-05-14 | 11.40 | $13.08 | 679046 |
| 2025-05-13 | 11.21 | $12.83 | 298241 |
| 2025-05-12 | 11.04 | $12.36 | 542220 |
| 2025-05-09 | 10.91 | $11.84 | 661700 |
| 2025-05-08 | 10.82 | $10.88 | 179204 |
| 2025-05-07 | 10.82 | $10.89 | 207835 |
| 2025-05-06 | 10.81 | $10.68 | 220161 |
| 2025-05-05 | 10.81 | $10.35 | 222639 |
| 2025-05-02 | 10.84 | $10.44 | 202929 |
| 2025-05-01 | 10.87 | $10.30 | 144928 |
| 2025-04-30 | 10.91 | $10.51 | 192003 |
| 2025-04-29 | 10.94 | $10.95 | 222449 |
| 2025-04-28 | 10.93 | $10.90 | 139905 |
| 2025-04-25 | 10.92 | $11.01 | 175648 |
| 2025-04-24 | 10.91 | $11.19 | 224200 |
| 2025-04-23 | 10.88 | $11.37 | 344338 |
| 2025-04-22 | 10.85 | $11.37 | 138600 |
| 2025-04-21 | 10.82 | $11.00 | 185300 |
| 2025-04-17 | 10.83 | $11.35 | 76521 |
| 2025-04-16 | 10.81 | $11.23 | 211931 |
| 2025-04-15 | 10.80 | $11.21 | 223700 |
| 2025-04-14 | 10.80 | $11.41 | 882733 |
| 2025-04-11 | 10.79 | $10.70 | 404100 |
| 2025-04-10 | 10.85 | $9.87 | 366939 |
| 2025-04-09 | 11.00 | $10.15 | 400916 |
| 2025-04-08 | 11.14 | $9.23 | 434901 |
| 2025-04-07 | 11.37 | $9.54 | 381600 |
| 2025-04-04 | 11.59 | $10.00 | 555504 |
| 2025-04-03 | 11.77 | $11.08 | 202558 |
| 2025-04-02 | 11.85 | $11.22 | 132600 |
| 2025-04-01 | 11.93 | $11.33 | 308300 |
| 2025-03-31 | 11.99 | $11.09 | 332300 |
| 2025-03-28 | 12.09 | $11.57 | 152414 |
| 2025-03-27 | 12.14 | $11.89 | 200600 |
| 2025-03-26 | 12.16 | $12.11 | 126049 |
| 2025-03-25 | 12.16 | $12.38 | 442100 |
| 2025-03-24 | 12.13 | $12.15 | 175500 |
| 2025-03-21 | 12.13 | $12.56 | 241930 |
| 2025-03-20 | 12.09 | $12.26 | 130440 |
| 2025-03-19 | 12.09 | $12.21 | 254715 |
| 2025-03-18 | 12.09 | $11.62 | 195900 |
| 2025-03-17 | 12.16 | $12.20 | 179400 |
| 2025-03-14 | 12.18 | $12.41 | 285934 |
| 2025-03-13 | 12.19 | $12.05 | 187400 |
| 2025-03-12 | 12.23 | $12.44 | 295000 |
| 2025-03-11 | 12.24 | $11.71 | 337200 |
| 2025-03-10 | 12.32 | $11.64 | 331800 |
| 2025-03-07 | 12.43 | $12.30 | 192722 |
| 2025-03-06 | 12.48 | $12.02 | 225429 |
| 2025-03-05 | 12.57 | $12.20 | 240700 |
| 2025-03-04 | 12.65 | $11.93 | 127605 |
| 2025-03-03 | 12.77 | $12.08 | 313301 |
| 2025-02-28 | 12.88 | $11.90 | 492531 |
| 2025-02-27 | 13.03 | $11.67 | 509478 |
| 2025-02-26 | 13.21 | $12.17 | 341300 |
| 2025-02-25 | 13.35 | $12.44 | 332446 |
| 2025-02-24 | 13.46 | $13.02 | 189300 |
| 2025-02-21 | 13.53 | $12.93 | 184941 |
| 2025-02-20 | 13.61 | $13.25 | 117445 |
| 2025-02-19 | 13.66 | $13.22 | 171522 |
| 2025-02-18 | 13.72 | $13.44 | 451840 |
| 2025-02-14 | 13.76 | $13.31 | 126826 |
| 2025-02-13 | 13.81 | $13.43 | 176300 |
| 2025-02-12 | 13.86 | $13.09 | 343914 |
| 2025-02-11 | 13.94 | $12.85 | 608400 |
| 2025-02-10 | 14.06 | $13.60 | 354623 |
| 2025-02-07 | 14.11 | $13.61 | 413644 |
| 2025-02-06 | 14.16 | $14.41 | 135115 |
| 2025-02-05 | 14.15 | $14.21 | 433200 |
| 2025-02-04 | 14.16 | $14.60 | 158500 |
| 2025-02-03 | 14.14 | $14.30 | 426600 |
| 2025-01-31 | 14.15 | $14.52 | 222921 |
| 2025-01-30 | 14.15 | $14.59 | 326228 |
| 2025-01-29 | 14.14 | $14.21 | 250807 |
| 2025-01-28 | 14.17 | $13.35 | 511600 |
| 2025-01-27 | 14.28 | $13.51 | 304707 |
| 2025-01-24 | 14.38 | $13.76 | 287500 |
| 2025-01-23 | 14.46 | $13.86 | 218800 |
| 2025-01-22 | 14.53 | $14.34 | 467691 |
| 2025-01-21 | 14.55 | $14.14 | 680269 |
| 2025-01-17 | 14.59 | $13.20 | 637418 |
| 2025-01-16 | 14.73 | $13.67 | 415725 |
| 2025-01-15 | 14.83 | $14.31 | 425639 |
| 2025-01-14 | 14.87 | $14.52 | 450821 |
| 2025-01-13 | 14.90 | $14.12 | 328236 |
| 2025-01-10 | 14.96 | $15.11 | 414100 |
| 2025-01-08 | 14.93 | $15.02 | 923128 |
| 2025-01-07 | 14.91 | $15.90 | 776702 |
| 2025-01-06 | 14.79 | $15.68 | 477117 |
| 2025-01-03 | 14.69 | $15.84 | 447800 |
| 2025-01-02 | 14.56 | $15.68 | 715863 |
| 2024-12-31 | 14.44 | $14.49 | 91705 |
| 2024-12-30 | 14.43 | $14.71 | 337113 |
| 2024-12-27 | 14.39 | $14.62 | 346415 |
| 2024-12-26 | 14.36 | $14.44 | 189900 |
| 2024-12-24 | 14.34 | $14.37 | 90347 |
| 2024-12-23 | 14.33 | $14.00 | 184627 |
| 2024-12-20 | 14.36 | $13.67 | 314426 |
| 2024-12-19 | 14.41 | $13.55 | 376983 |
| 2024-12-18 | 14.48 | $13.82 | 512808 |
| 2024-12-17 | 14.52 | $15.13 | 432434 |
| 2024-12-16 | 14.43 | $15.48 | 576271 |
| 2024-12-13 | 14.29 | $15.20 | 400800 |
| 2024-12-12 | 14.17 | $14.95 | 483200 |
| 2024-12-11 | 14.07 | $14.96 | 402500 |
| 2024-12-10 | 13.94 | $14.18 | 188827 |
| 2024-12-09 | 13.88 | $14.39 | 354159 |
| 2024-12-06 | 13.79 | $14.21 | 228142 |
| 2024-12-05 | 13.71 | $14.12 | 341006 |
| 2024-12-04 | 13.62 | $13.87 | 328661 |
| 2024-12-03 | 13.54 | $14.17 | 409023 |
| 2024-12-02 | 13.43 | $13.99 | 452618 |
| 2024-11-29 | 13.31 | $13.63 | 266700 |
| 2024-11-27 | 13.22 | $13.77 | 294929 |
| 2024-11-26 | 13.11 | $13.92 | 287236 |
| 2024-11-25 | 12.97 | $13.97 | 580000 |
| 2024-11-22 | 12.81 | $13.89 | 321530 |
| 2024-11-21 | 12.64 | $13.85 | 534100 |
| 2024-11-20 | 12.47 | $13.70 | 372700 |
| 2024-11-19 | 12.29 | $13.69 | 335932 |
| 2024-11-18 | 12.11 | $13.40 | 295600 |
| 2024-11-15 | 11.93 | $12.97 | 529220 |
| 2024-11-14 | 11.78 | $13.16 | 474139 |
| 2024-11-13 | 11.60 | $12.70 | 605223 |
| 2024-11-12 | 11.45 | $12.20 | 286094 |
| 2024-11-11 | 11.34 | $11.61 | 328700 |
| 2024-11-08 | 11.28 | $11.57 | 497300 |
| 2024-11-07 | 11.22 | $11.94 | 364800 |
| 2024-11-06 | 11.12 | $11.90 | 530900 |
| 2024-11-05 | 11.01 | $11.71 | 334536 |
| 2024-11-04 | 10.91 | $11.32 | 324133 |
| 2024-11-01 | 10.85 | $11.21 | 368638 |
| 2024-10-31 | 10.78 | $11.34 | 286820 |
| 2024-10-30 | 10.70 | $11.30 | 310750 |
| 2024-10-29 | 10.61 | $11.19 | 570312 |
| 2024-10-28 | 10.53 | $11.22 | 391314 |
| 2024-10-25 | 10.44 | $11.26 | 342400 |
| 2024-10-24 | 10.34 | $10.96 | 283300 |
| 2024-10-23 | 10.25 | $10.54 | 321523 |
| 2024-10-22 | 10.21 | $10.56 | 232528 |
| 2024-10-21 | 10.16 | $10.44 | 317238 |
| 2024-10-18 | 10.12 | $10.33 | 240336 |
| 2024-10-17 | 10.09 | $10.09 | 300900 |
| 2024-10-16 | 10.08 | $10.01 | 277941 |
| 2024-10-15 | 10.09 | $10.49 | 289217 |
| 2024-10-14 | 10.04 | $10.38 | 201234 |
| 2024-10-11 | 10.01 | $10.41 | 277200 |
| 2024-10-10 | 9.97 | $10.43 | 307500 |
| 2024-10-09 | 9.93 | $10.31 | 551102 |
| 2024-10-08 | 9.91 | $9.87 | 176534 |
| 2024-10-07 | 9.92 | $9.67 | 215700 |
| 2024-10-04 | 9.95 | $9.94 | 250800 |
| 2024-10-03 | 9.95 | $10.14 | 227200 |
| 2024-10-02 | 9.93 | $9.81 | 186174 |
| 2024-10-01 | 9.94 | $9.76 | 226700 |
| 2024-09-30 | 9.95 | $9.47 | 346500 |
| 2024-09-27 | 9.98 | $9.76 | 323915 |
| 2024-09-26 | 9.98 | $9.64 | 294400 |
| 2024-09-25 | 9.99 | $9.87 | 189835 |
| 2024-09-24 | 9.98 | $10.00 | 182629 |
| 2024-09-23 | 9.94 | $9.96 | 314280 |
| 2024-09-20 | 9.90 | $10.13 | 237402 |
| 2024-09-19 | 9.84 | $10.41 | 336742 |
| 2024-09-18 | 9.75 | $10.34 | 290900 |
| 2024-09-17 | 9.66 | $10.32 | 193200 |
| 2024-09-16 | 9.56 | $10.47 | 396001 |
| 2024-09-13 | 9.45 | $10.41 | 276600 |
| 2024-09-12 | 9.34 | $10.15 | 338200 |
| 2024-09-11 | 9.25 | $10.07 | 616501 |
| 2024-09-10 | 9.16 | $9.46 | 298121 |
| 2024-09-09 | 9.13 | $9.65 | 310647 |
| 2024-09-06 | 9.08 | $9.27 | 226800 |
| 2024-09-05 | 9.06 | $9.41 | 630524 |
| 2024-09-04 | 9.02 | $9.43 | 585327 |
| 2024-09-03 | 8.97 | $8.91 | 466445 |
| 2024-08-30 | 8.97 | $9.14 | 656100 |
| 2024-08-29 | 8.93 | $8.82 | 289421 |
| 2024-08-28 | 8.93 | $8.72 | 309422 |
| 2024-08-27 | 8.93 | $8.65 | 259714 |
| 2024-08-26 | 8.94 | $8.72 | 224904 |
| 2024-08-23 | 8.94 | $8.84 | 373100 |
| 2024-08-22 | 8.92 | $8.66 | 314682 |
| 2024-08-21 | 8.92 | $9.20 | 231145 |
| 2024-08-20 | 8.87 | $9.24 | 217323 |
| 2024-08-19 | 8.81 | $9.42 | 314800 |
| 2024-08-16 | 8.73 | $9.44 | 303727 |
| 2024-08-15 | 8.65 | $9.60 | 285300 |
| 2024-08-14 | 8.54 | $9.37 | 350824 |
| 2024-08-13 | 8.45 | $9.27 | 279044 |
| 2024-08-12 | 8.37 | $9.10 | 335800 |
| 2024-08-09 | 8.31 | $8.81 | 423200 |
| 2024-08-08 | 8.27 | $8.49 | 375709 |
| 2024-08-07 | 8.27 | $7.98 | 164100 |
| 2024-08-06 | 8.32 | $7.95 | 229700 |
| 2024-08-05 | 8.38 | $7.76 | 710724 |
| 2024-08-02 | 8.46 | $7.78 | 275641 |
| 2024-08-01 | 8.55 | $8.35 | 226500 |
| 2024-07-31 | 8.59 | $8.49 | 264800 |
| 2024-07-30 | 8.61 | $8.12 | 288228 |
| 2024-07-29 | 8.67 | $8.26 | 209010 |
| 2024-07-26 | 8.72 | $8.44 | 111945 |
| 2024-07-25 | 8.76 | $8.41 | 140335 |
| 2024-07-24 | 8.81 | $8.57 | 163100 |
| 2024-07-23 | 8.84 | $8.94 | 178500 |
| 2024-07-22 | 8.84 | $8.75 | 209905 |
| 2024-07-19 | 8.85 | $8.44 | 241800 |
| 2024-07-18 | 8.90 | $8.41 | 256000 |
| 2024-07-17 | 8.96 | $8.48 | 276617 |
| 2024-07-16 | 9.01 | $8.85 | 253200 |
| 2024-07-15 | 9.03 | $8.77 | 227941 |
| 2024-07-12 | 9.07 | $9.20 | 231426 |
| 2024-07-11 | 9.06 | $9.32 | 172200 |
| 2024-07-10 | 9.04 | $9.28 | 329200 |
| 2024-07-09 | 9.02 | $9.14 | 115743 |
| 2024-07-08 | 9.01 | $9.02 | 156600 |
| 2024-07-05 | 9.01 | $8.90 | 135363 |
| 2024-07-03 | 9.03 | $8.79 | 280900 |
| 2024-07-02 | 9.05 | $8.66 | 146007 |
| 2024-07-01 | 9.09 | $8.60 | 328744 |
| 2024-06-28 | 9.14 | $9.07 | 377223 |
| 2024-06-27 | 9.16 | $9.45 | 270338 |
| 2024-06-26 | 9.14 | $8.92 | 161543 |
| 2024-06-25 | 9.18 | $9.01 | 137900 |
| 2024-06-24 | 9.20 | $9.02 | 199100 |
| 2024-06-21 | 9.24 | $9.04 | 165613 |
| 2024-06-20 | 9.27 | $9.21 | 150400 |
| 2024-06-18 | 9.29 | $9.50 | 168327 |
| 2024-06-17 | 9.28 | $9.11 | 219010 |
| 2024-06-14 | 9.32 | $9.50 | 161400 |
| 2024-06-13 | 9.33 | $9.60 | 577719 |
| 2024-06-12 | 9.33 | $8.97 | 231500 |
| 2024-06-11 | 9.40 | $8.97 | 174012 |
| 2024-06-10 | 9.47 | $9.14 | 402148 |
| 2024-06-07 | 9.54 | $8.73 | 132104 |
| 2024-06-06 | 9.65 | $8.69 | 312400 |
| 2024-06-05 | 9.78 | $8.85 | 433233 |
| 2024-06-04 | 9.90 | $8.99 | 464934 |
| 2024-06-03 | 10.02 | $9.38 | 612600 |
| 2024-05-31 | 10.11 | $9.94 | 464100 |
| 2024-05-30 | 10.15 | $10.40 | 327104 |
| 2024-05-29 | 10.14 | $10.00 | 251980 |
| 2024-05-28 | 10.17 | $9.91 | 339634 |
| 2024-05-24 | 10.22 | $9.48 | 222737 |
| 2024-05-23 | 10.31 | $9.35 | 352500 |
| 2024-05-22 | 10.41 | $9.59 | 400138 |
| 2024-05-21 | 10.49 | $10.09 | 516500 |
| 2024-05-20 | 10.52 | $10.26 | 903600 |
| 2024-05-17 | 10.54 | $10.36 | 575031 |
| 2024-05-16 | 10.54 | $10.87 | 260745 |
| 2024-05-15 | 10.49 | $10.96 | 373000 |
| 2024-05-14 | 10.41 | $10.12 | 206900 |
| 2024-05-13 | 10.42 | $9.97 | 308011 |
| 2024-05-10 | 10.43 | $10.32 | 367300 |
| 2024-05-09 | 10.42 | $10.76 | 382800 |
| 2024-05-08 | 10.35 | $11.00 | 475000 |
| 2024-05-07 | 10.27 | $10.92 | 526200 |
| 2024-05-06 | 10.19 | $11.06 | 476300 |
| 2024-05-03 | 10.10 | $10.88 | 300800 |
| 2024-05-02 | 10.02 | $10.44 | 235712 |
| 2024-05-01 | 9.98 | $10.38 | 217630 |
| 2024-04-30 | 9.95 | $10.31 | 449140 |
| 2024-04-29 | 9.91 | $10.24 | 297400 |
| 2024-04-26 | 9.88 | $10.08 | 271000 |
| 2024-04-25 | 9.86 | $9.84 | 240200 |
| 2024-04-24 | 9.86 | $9.90 | 417100 |
| 2024-04-23 | 9.85 | $10.27 | 378500 |
| 2024-04-22 | 9.80 | $10.21 | 687900 |
| 2024-04-19 | 9.76 | $9.13 | 281700 |
| 2024-04-18 | 9.82 | $8.97 | 308800 |
| 2024-04-17 | 9.89 | $9.13 | 322722 |
| 2024-04-16 | 9.95 | $9.37 | 533000 |
| 2024-04-15 | 9.99 | $9.50 | 492812 |
| 2024-04-12 | 10.00 | $10.23 | 392700 |
| 2024-04-11 | 9.93 | $10.65 | 356845 |
| 2024-04-10 | 9.81 | $10.56 | 569300 |
| 2024-04-09 | 9.69 | $10.85 | 744813 |
| 2024-04-08 | 9.52 | $10.80 | 550447 |
| 2024-04-05 | 9.35 | $10.45 | 771125 |
| 2024-04-04 | 9.19 | $9.76 | 467400 |
| 2024-04-03 | 9.09 | $9.73 | 273000 |
| 2024-04-02 | 8.99 | $9.30 | 147900 |
| 2024-04-01 | 8.92 | $9.53 | 163000 |
| 2024-03-28 | 8.83 | $9.16 | 88200 |
| 2024-03-27 | 8.76 | $9.38 | 140900 |
| 2024-03-26 | 8.67 | $9.14 | 173743 |
| 2024-03-25 | 8.59 | $9.27 | 358900 |
| 2024-03-22 | 8.50 | $9.62 | 338400 |
| 2024-03-21 | 8.37 | $9.66 | 999929 |
| 2024-03-20 | 8.23 | $9.29 | 373024 |
| 2024-03-19 | 8.12 | $8.78 | 502329 |
| 2024-03-18 | 8.06 | $8.90 | 937863 |
| 2024-03-15 | 7.98 | $7.90 | 248243 |
| 2024-03-14 | 8.00 | $7.79 | 370800 |
| 2024-03-13 | 8.04 | $7.91 | 652000 |
| 2024-03-12 | 8.07 | $7.95 | 421115 |
| 2024-03-11 | 8.09 | $7.74 | 409943 |
| 2024-03-08 | 8.14 | $7.88 | 319400 |
| 2024-03-07 | 8.18 | $7.85 | 304348 |
| 2024-03-06 | 8.22 | $8.04 | 314000 |
| 2024-03-05 | 8.25 | $8.00 | 388537 |
| 2024-03-04 | 8.29 | $8.05 | 447778 |
| 2024-03-01 | 8.33 | $8.13 | 175400 |
| 2024-02-29 | 8.37 | $8.03 | 575008 |
| 2024-02-28 | 8.43 | $8.01 | 264613 |
| 2024-02-27 | 8.50 | $8.14 | 249100 |
| 2024-02-26 | 8.56 | $8.31 | 166400 |
| 2024-02-23 | 8.61 | $8.48 | 163800 |
| 2024-02-22 | 8.65 | $8.62 | 276742 |
| 2024-02-21 | 8.68 | $8.37 | 305733 |
| 2024-02-20 | 8.73 | $8.42 | 258332 |
| 2024-02-16 | 8.79 | $8.32 | 187210 |
| 2024-02-15 | 8.85 | $8.39 | 222500 |
| 2024-02-14 | 8.92 | $8.59 | 198543 |
| 2024-02-13 | 8.96 | $8.55 | 124630 |
| 2024-02-12 | 9.01 | $8.34 | 104036 |
| 2024-02-09 | 9.09 | $8.48 | 264431 |
| 2024-02-08 | 9.15 | $8.30 | 386800 |
| 2024-02-07 | 9.23 | $8.59 | 552000 |
| 2024-02-06 | 9.28 | $9.09 | 346394 |
| 2024-02-05 | 9.29 | $9.08 | 268343 |
| 2024-02-02 | 9.30 | $9.60 | 356906 |
| 2024-02-01 | 9.25 | $9.73 | 167500 |
| 2024-01-31 | 9.19 | $9.50 | 159600 |
| 2024-01-30 | 9.14 | $9.50 | 282500 |
| 2024-01-29 | 9.10 | $9.42 | 236600 |
| 2024-01-26 | 9.05 | $9.49 | 267709 |
| 2024-01-25 | 9.00 | $9.49 | 410100 |
| 2024-01-24 | 8.95 | $8.93 | 245949 |
| 2024-01-23 | 8.95 | $8.94 | 322619 |
| 2024-01-22 | 8.95 | $9.29 | 422000 |
| 2024-01-19 | 8.92 | $9.09 | 280950 |
| 2024-01-18 | 8.90 | $8.98 | 224040 |
| 2024-01-17 | 8.90 | $9.00 | 356500 |
| 2024-01-16 | 8.90 | $8.93 | 577500 |
| 2024-01-12 | 8.90 | $8.75 | 214333 |
| 2024-01-11 | 8.93 | $8.77 | 406546 |
| 2024-01-10 | 8.95 | $8.95 | 185832 |
| 2024-01-09 | 8.96 | $8.73 | 219917 |
| 2024-01-08 | 8.99 | $9.05 | 212127 |
| 2024-01-05 | 8.98 | $8.93 | 286000 |
| 2024-01-04 | 8.99 | $8.67 | 190636 |
| 2024-01-03 | 9.01 | $8.82 | 165305 |
| 2024-01-02 | 9.02 | $8.88 | 323400 |
| 2023-12-29 | 9.01 | $9.10 | 315100 |
| 2023-12-28 | 8.99 | $8.93 | 194342 |
| 2023-12-27 | 8.97 | $9.02 | 334812 |
| 2023-12-26 | 8.94 | $9.21 | 243900 |
| 2023-12-22 | 8.89 | $8.93 | 388918 |
| 2023-12-21 | 8.86 | $8.79 | 603337 |
| 2023-12-20 | 8.84 | $9.02 | 640400 |
| 2023-12-19 | 8.79 | $9.21 | 218344 |
| 2023-12-18 | 8.71 | $9.37 | 486732 |
| 2023-12-15 | 8.60 | $9.34 | 489119 |
| 2023-12-14 | 8.48 | $9.08 | 288431 |
| 2023-12-13 | 8.37 | $9.39 | 611600 |
| 2023-12-12 | 8.21 | $9.25 | 746605 |
| 2023-12-11 | 8.05 | $8.70 | 414103 |
| 2023-12-08 | 7.93 | $8.60 | 301242 |
| 2023-12-07 | 7.81 | $8.63 | 408800 |
| 2023-12-06 | 7.67 | $8.32 | 374500 |
| 2023-12-05 | 7.55 | $8.23 | 449345 |
| 2023-12-04 | 7.42 | $7.79 | 677200 |
| 2023-12-01 | 7.33 | $7.84 | 837200 |
| 2023-11-30 | 7.23 | $8.39 | 328223 |
| 2023-11-29 | 7.06 | $8.46 | 308900 |
| 2023-11-28 | 6.87 | $8.05 | 504343 |
| 2023-11-27 | 6.71 | $8.28 | 1.1M |
| 2023-11-24 | 6.52 | $7.93 | 607200 |
| 2023-11-22 | 6.36 | $7.34 | 447100 |
| 2023-11-21 | 6.24 | $7.31 | 645284 |
| 2023-11-20 | 6.12 | $7.40 | 1.2M |
| 2023-11-17 | 5.99 | $6.16 | 235128 |
| 2023-11-16 | 5.98 | $5.86 | 284200 |
| 2023-11-15 | 6.00 | $5.98 | 113700 |
| 2023-11-14 | 6.02 | $6.21 | 184419 |
| 2023-11-13 | 6.01 | $5.96 | 87034 |
| 2023-11-10 | 6.03 | $5.95 | 104446 |
| 2023-11-09 | 6.06 | $5.86 | 109600 |
| 2023-11-08 | 6.09 | $5.91 | 123047 |
| 2023-11-07 | 6.12 | $6.03 | 172300 |
| 2023-11-06 | 6.15 | $5.89 | 74513 |
| 2023-11-03 | 6.18 | $5.97 | 368500 |
| 2023-11-02 | 6.21 | $6.13 | 192300 |
| 2023-11-01 | 6.22 | $5.94 | 277200 |
| 2023-10-31 | 6.24 | $5.60 | 344801 |
| 2023-10-30 | 6.30 | $5.80 | 339900 |
| 2023-10-27 | 6.34 | $6.19 | 64600 |
| 2023-10-26 | 6.34 | $6.35 | 179717 |
| 2023-10-25 | 6.32 | $6.36 | 343700 |
| 2023-10-24 | 6.30 | $6.04 | 289800 |
| 2023-10-23 | 6.30 | $6.02 | 606600 |
| 2023-10-20 | 6.31 | $6.68 | 310600 |
| 2023-10-19 | 6.26 | $6.66 | 269400 |
| 2023-10-18 | 6.20 | $7.03 | 791000 |
| 2023-10-17 | 6.10 | $7.00 | 590700 |
| 2023-10-16 | 6.00 | $6.28 | 131906 |
| 2023-10-13 | 5.98 | $6.26 | 117147 |
| 2023-10-12 | 5.95 | $6.46 | 377439 |
| 2023-10-11 | 5.90 | $6.40 | 227728 |
| 2023-10-10 | 5.86 | $6.06 | 183042 |
| 2023-10-09 | 5.86 | $5.95 | 176714 |
| 2023-10-06 | 5.86 | $5.83 | 134100 |
| 2023-10-05 | 5.87 | $5.67 | 257200 |
| 2023-10-04 | 5.91 | $5.55 | 208841 |
| 2023-10-03 | 5.96 | $5.47 | 341545 |
| 2023-10-02 | 6.02 | $5.67 | 247100 |
| 2023-09-29 | 6.07 | $5.82 | 169627 |
| 2023-09-28 | 6.12 | $6.04 | 193500 |
| 2023-09-27 | 6.15 | $5.78 | 231447 |
| 2023-09-26 | 6.21 | $5.68 | 247426 |
| 2023-09-25 | 6.29 | $5.89 | 126547 |
| 2023-09-22 | 6.35 | $6.04 | 151308 |
| 2023-09-21 | 6.41 | $6.17 | 444500 |
| 2023-09-20 | 6.45 | $6.14 | 210400 |
| 2023-09-19 | 6.50 | $6.36 | 109545 |
| 2023-09-18 | 6.54 | $6.51 | 136300 |
| 2023-09-15 | 6.55 | $6.26 | 161700 |
| 2023-09-14 | 6.60 | $6.44 | 269500 |
| 2023-09-13 | 6.63 | $6.24 | 290127 |
| 2023-09-12 | 6.68 | $6.14 | 220600 |
| 2023-09-11 | 6.74 | $5.88 | 429700 |
| 2023-09-08 | 6.82 | $6.07 | 439045 |
| 2023-09-07 | 6.90 | $6.30 | 519448 |
| 2023-09-06 | 6.95 | $6.61 | 304400 |
| 2023-09-05 | 6.97 | $6.75 | 198200 |
| 2023-09-01 | 6.98 | $7.10 | 381000 |
| 2023-08-31 | 6.95 | $7.20 | 457420 |
| 2023-08-30 | 6.90 | $7.26 | 181600 |
| 2023-08-29 | 6.85 | $7.35 | 383800 |
| 2023-08-28 | 6.78 | $7.43 | 291032 |
| 2023-08-25 | 6.70 | $7.13 | 256415 |
| 2023-08-24 | 6.64 | $7.00 | 216100 |
| 2023-08-23 | 6.60 | $6.97 | 277925 |
| 2023-08-22 | 6.56 | $6.75 | 247623 |
| 2023-08-21 | 6.54 | $6.54 | 89400 |
| 2023-08-18 | 6.55 | $6.63 | 471900 |
| 2023-08-17 | 6.55 | $6.69 | 361800 |
| 2023-08-16 | 6.54 | $6.69 | 418928 |
| 2023-08-15 | 6.54 | $6.53 | 365300 |
| 2023-08-14 | 6.55 | $6.52 | 878849 |
| 2023-08-11 | 6.57 | $6.81 | 518907 |
| 2023-08-10 | 6.56 | $6.64 | 378600 |
| 2023-08-09 | 6.56 | $6.45 | 284637 |
| 2023-08-08 | 6.59 | $6.47 | 433147 |
| 2023-08-07 | 6.61 | $6.11 | 281300 |
| 2023-08-04 | 6.68 | $6.22 | 232422 |
| 2023-08-03 | 6.73 | $6.21 | 304000 |
| 2023-08-02 | 6.79 | $6.35 | 311030 |
| 2023-08-01 | 6.83 | $6.37 | 357546 |
| 2023-07-31 | 6.88 | $6.49 | 795133 |
| 2023-07-28 | 6.92 | $6.74 | 209300 |
| 2023-07-27 | 6.93 | $6.73 | 219228 |
| 2023-07-26 | 6.95 | $7.19 | 143748 |
| 2023-07-25 | 6.92 | $7.05 | 217010 |
| 2023-07-24 | 6.90 | $7.06 | 352000 |
| 2023-07-21 | 6.88 | $7.17 | 245925 |
| 2023-07-20 | 6.85 | $7.03 | 202917 |
| 2023-07-19 | 6.84 | $6.79 | 227500 |
| 2023-07-18 | 6.85 | $6.94 | 260229 |
| 2023-07-17 | 6.85 | $7.00 | 281514 |
| 2023-07-14 | 6.84 | $6.71 | 171428 |
| 2023-07-13 | 6.86 | $6.96 | 405321 |
| 2023-07-12 | 6.85 | $6.86 | 326100 |
| 2023-07-11 | 6.86 | $6.79 | 209139 |
| 2023-07-10 | 6.87 | $6.70 | 233911 |
| 2023-07-07 | 6.89 | $6.68 | 146408 |
| 2023-07-06 | 6.92 | $6.54 | 238355 |
| 2023-07-05 | 6.96 | $6.98 | 501300 |
| 2023-07-03 | 6.97 | $6.81 | 229900 |
| 2023-06-30 | 6.99 | $6.93 | 139800 |
| 2023-06-29 | 6.99 | $6.88 | 217900 |
| 2023-06-28 | 7.01 | $6.76 | 229725 |
| 2023-06-27 | 7.03 | $6.83 | 213600 |
| 2023-06-26 | 7.04 | $7.15 | 347400 |
| 2023-06-23 | 7.02 | $6.91 | 259001 |
| 2023-06-22 | 7.02 | $6.87 | 309100 |
| 2023-06-21 | 7.02 | $7.26 | 608300 |
| 2023-06-20 | 6.99 | $7.44 | 435300 |
| 2023-06-16 | 6.93 | $7.27 | 347141 |
| 2023-06-15 | 6.88 | $6.96 | 267100 |
| 2023-06-14 | 6.85 | $6.73 | 113800 |
| 2023-06-13 | 6.85 | $6.79 | 220437 |
| 2023-06-12 | 6.83 | $6.92 | 158410 |
| 2023-06-09 | 6.80 | $7.05 | 139900 |
| 2023-06-08 | 6.76 | $7.15 | 194808 |
| 2023-06-07 | 6.70 | $7.19 | 414800 |
| 2023-06-06 | 6.63 | $7.11 | 380829 |
| 2023-06-05 | 6.56 | $7.12 | 561422 |
| 2023-06-02 | 6.49 | $6.94 | 407000 |
| 2023-06-01 | 6.42 | $6.88 | 278908 |
| 2023-05-31 | 6.36 | $6.52 | 365800 |
| 2023-05-30 | 6.33 | $6.76 | 222600 |
| 2023-05-26 | 6.28 | $6.43 | 256137 |
| 2023-05-25 | 6.25 | $6.43 | 218800 |
| 2023-05-24 | 6.22 | $6.58 | 301600 |
| 2023-05-23 | 6.17 | $6.58 | 552845 |
| 2023-05-22 | 6.12 | $6.49 | 318039 |
| 2023-05-19 | 6.08 | $6.18 | 133300 |
| 2023-05-18 | 6.06 | $6.04 | 136817 |
| 2023-05-17 | 6.06 | $6.27 | 334030 |
| 2023-05-16 | 6.03 | $6.00 | 337849 |
| 2023-05-15 | 6.03 | $6.20 | 137500 |
| 2023-05-12 | 6.01 | $6.15 | 191000 |
| 2023-05-11 | 5.99 | $6.18 | 169200 |
| 2023-05-10 | 5.98 | $6.27 | 180337 |
| 2023-05-09 | 5.95 | $6.16 | 145400 |
| 2023-05-08 | 5.93 | $5.98 | 80600 |
| 2023-05-05 | 5.94 | $6.00 | 81505 |
| 2023-05-04 | 5.93 | $5.67 | 137724 |
| 2023-05-03 | 5.96 | $5.79 | 181100 |
| 2023-05-02 | 5.98 | $5.83 | 167800 |
| 2023-05-01 | 5.99 | $5.94 | 73600 |
| 2023-04-28 | 5.98 | $6.10 | 334200 |
| 2023-04-27 | 5.96 | $5.84 | 126900 |
| 2023-04-26 | 5.97 | $5.99 | 136503 |
| 2023-04-25 | 5.96 | $5.96 | 124800 |
| 2023-04-24 | 5.94 | $5.92 | 153225 |
| 2023-04-21 | 5.93 | $5.92 | 86812 |
| 2023-04-20 | 5.92 | $5.94 | 69000 |
| 2023-04-19 | 5.90 | $5.85 | 219746 |
| 2023-04-18 | 5.89 | $6.08 | 207626 |
| 2023-04-17 | 5.85 | $6.28 | 194134 |
| 2023-04-14 | 5.79 | $6.29 | 117228 |
| 2023-04-13 | 5.72 | $6.16 | 130200 |
| 2023-04-12 | 5.65 | $6.22 | 116134 |
| 2023-04-11 | 5.58 | $6.13 | 146600 |
| 2023-04-10 | 5.51 | $5.88 | 143131 |
| 2023-04-06 | 5.46 | $5.72 | 79708 |
| 2023-04-05 | 5.43 | $5.58 | 233320 |
| 2023-04-04 | 5.41 | $5.40 | 129321 |
| 2023-04-03 | 5.41 | $5.55 | 95600 |
| 2023-03-31 | 5.41 | $5.41 | 145623 |
| 2023-03-30 | 5.41 | $5.58 | 61523 |
| 2023-03-29 | 5.41 | $5.63 | 143700 |
| 2023-03-28 | 5.40 | $5.70 | 295500 |
| 2023-03-27 | 5.39 | $5.61 | 185230 |
| 2023-03-24 | 5.39 | $5.37 | 74927 |
| 2023-03-23 | 5.41 | $5.15 | 71627 |
| 2023-03-22 | 5.46 | $5.26 | 152500 |
| 2023-03-21 | 5.51 | $5.35 | 213800 |
| 2023-03-20 | 5.55 | $5.02 | 196100 |
| 2023-03-17 | 5.63 | $5.22 | 237100 |
| 2023-03-16 | 5.69 | $5.26 | 217803 |
| 2023-03-15 | 5.76 | $4.91 | 385846 |
| 2023-03-14 | 5.86 | $4.96 | 351437 |
| 2023-03-13 | 5.97 | $5.23 | 359208 |
| 2023-03-10 | 6.05 | $5.39 | 469236 |
| 2023-03-09 | 6.12 | $5.88 | 105104 |
| 2023-03-08 | 6.15 | $6.20 | 182515 |
| 2023-03-07 | 6.15 | $6.14 | 123141 |
| 2023-03-06 | 6.15 | $6.20 | 185331 |
| 2023-03-03 | 6.14 | $5.91 | 181300 |
| 2023-03-02 | 6.17 | $5.90 | 129100 |
| 2023-03-01 | 6.19 | $6.32 | 218000 |
| 2023-02-28 | 6.18 | $6.18 | 211101 |
| 2023-02-27 | 6.18 | $6.11 | 311100 |
| 2023-02-24 | 6.18 | $6.21 | 182400 |
| 2023-02-23 | 6.18 | $6.28 | 243930 |
| 2023-02-22 | 6.17 | $6.08 | 155723 |
| 2023-02-21 | 6.19 | $6.13 | 173500 |
| 2023-02-17 | 6.20 | $6.25 | 262836 |
| 2023-02-16 | 6.20 | $6.27 | 182221 |
| 2023-02-15 | 6.19 | $6.18 | 117330 |
| 2023-02-14 | 6.19 | $6.30 | 138131 |
| 2023-02-13 | 6.18 | $6.27 | 242720 |
| 2023-02-10 | 6.18 | $6.17 | 80000 |
| 2023-02-09 | 6.19 | $6.04 | 100700 |
| 2023-02-08 | 6.21 | $6.21 | 122400 |
| 2023-02-07 | 6.21 | $6.11 | 304442 |
| 2023-02-06 | 6.23 | $5.99 | 294400 |
| 2023-02-03 | 6.26 | $5.94 | 463000 |
| 2023-02-02 | 6.29 | $6.17 | 260100 |
| 2023-02-01 | 6.30 | $6.08 | 142245 |
| 2023-01-31 | 6.32 | $6.24 | 283000 |
| 2023-01-30 | 6.32 | $6.11 | 147129 |
| 2023-01-27 | 6.33 | $6.37 | 147373 |
| 2023-01-26 | 6.32 | $6.69 | 248800 |
| 2023-01-25 | 6.27 | $6.75 | 192500 |
| 2023-01-24 | 6.21 | $6.37 | 233641 |
| 2023-01-23 | 6.19 | $6.18 | 209938 |
| 2023-01-20 | 6.18 | $6.10 | 279000 |
| 2023-01-19 | 6.18 | $5.79 | 702506 |
| 2023-01-18 | 6.20 | $6.10 | 493231 |
| 2023-01-17 | 6.19 | $6.72 | 367500 |
| 2023-01-13 | 6.11 | $6.40 | 253800 |
| 2023-01-12 | 6.06 | $6.40 | 159629 |
| 2023-01-11 | 6.01 | $6.39 | 244100 |
| 2023-01-10 | 5.95 | $6.28 | 213021 |
| 2023-01-09 | 5.89 | $6.41 | 387000 |
| 2023-01-06 | 5.82 | $6.29 | 422200 |
| 2023-01-05 | 5.75 | $6.00 | 174900 |
| 2023-01-04 | 5.70 | $5.92 | 166400 |
| 2023-01-03 | 5.66 | $5.77 | 306223 |
| 2022-12-30 | 5.63 | $5.94 | 214945 |
| 2022-12-29 | 5.58 | $6.00 | 314300 |
| 2022-12-28 | 5.53 | $6.12 | 295231 |
| 2022-12-27 | 5.46 | $6.12 | 388842 |
| 2022-12-23 | 5.39 | $5.89 | 242430 |
| 2022-12-22 | 5.33 | $5.60 | 184800 |
| 2022-12-21 | 5.30 | $5.50 | 241700 |
| 2022-12-20 | 5.28 | $5.39 | 168600 |
| 2022-12-19 | 5.27 | $5.42 | 150137 |
| 2022-12-16 | 5.24 | $5.32 | 53400 |
| 2022-12-15 | 5.23 | $5.34 | 98329 |
| 2022-12-14 | 5.21 | $5.33 | 151000 |
| 2022-12-13 | 5.18 | $5.21 | 121015 |
| 2022-12-12 | 5.17 | $5.33 | 153731 |
| 2022-12-09 | 5.14 | $4.93 | 95238 |
| 2022-12-08 | 5.15 | $4.98 | 198000 |
| 2022-12-07 | 5.15 | $5.29 | 293900 |
| 2022-12-06 | 5.11 | $5.00 | 188100 |
| 2022-12-05 | 5.11 | $5.09 | 384630 |
| 2022-12-02 | 5.10 | $5.40 | 187047 |
| 2022-12-01 | 5.05 | $5.63 | 360629 |
| 2022-11-30 | 4.98 | $5.45 | 201742 |
| 2022-11-29 | 4.92 | $5.65 | 153601 |
| 2022-11-28 | 4.85 | $5.48 | 186848 |
| 2022-11-25 | 4.78 | $5.25 | 119800 |
| 2022-11-23 | 4.73 | $5.02 | 144700 |
| 2022-11-22 | 4.71 | $4.77 | 156022 |
| 2022-11-21 | 4.70 | $4.64 | 58638 |
| 2022-11-18 | 4.71 | $4.73 | 81847 |
| 2022-11-17 | 4.70 | $4.45 | 115200 |
| 2022-11-16 | 4.72 | $4.55 | 138800 |
| 2022-11-15 | 4.73 | $4.72 | 210200 |
| 2022-11-14 | 4.72 | $4.83 | 258376 |
| 2022-11-11 | 4.69 | $4.67 | 104321 |
| 2022-11-10 | 4.68 | $4.47 | 107500 |
| 2022-11-09 | 4.69 | $4.53 | 100100 |
| 2022-11-08 | 4.69 | $4.73 | 67200 |
| 2022-11-07 | 4.67 | $4.87 | 203248 |
| 2022-11-04 | 4.64 | $5.08 | 135500 |
| 2022-11-03 | 4.58 | $4.98 | 78602 |
| 2022-11-02 | 4.52 | $4.92 | 214500 |
| 2022-11-01 | 4.48 | $4.93 | 248700 |
| 2022-10-31 | 4.43 | $4.91 | 159353 |
| 2022-10-28 | 4.38 | $4.72 | 184000 |
| 2022-10-27 | 4.34 | $4.63 | 130336 |
| 2022-10-26 | 4.31 | $4.58 | 237900 |
| 2022-10-25 | 4.29 | $4.42 | 101822 |
| 2022-10-24 | 4.28 | $4.15 | 98600 |
| 2022-10-21 | 4.29 | $4.27 | 61117 |
| 2022-10-20 | 4.30 | $4.13 | 172000 |
| 2022-10-19 | 4.32 | $4.17 | 92546 |
| 2022-10-18 | 4.33 | $4.21 | 191940 |
| 2022-10-17 | 4.34 | $4.36 | 78340 |
| 2022-10-14 | 4.35 | $4.19 | 166244 |
| 2022-10-13 | 4.36 | $4.30 | 144222 |
| 2022-10-12 | 4.38 | $4.20 | 77012 |
| 2022-10-11 | 4.40 | $4.25 | 121802 |
| 2022-10-10 | 4.42 | $4.45 | 69029 |
| 2022-10-07 | 4.43 | $4.39 | 76434 |
| 2022-10-06 | 4.44 | $4.48 | 147300 |
| 2022-10-05 | 4.44 | $4.60 | 108500 |
| 2022-10-04 | 4.44 | $4.54 | 226922 |
| 2022-10-03 | 4.44 | $4.54 | 222111 |
| 2022-09-30 | 4.44 | $4.40 | 157328 |
| 2022-09-29 | 4.45 | $4.28 | 168464 |
| 2022-09-28 | 4.48 | $4.22 | 103800 |
| 2022-09-27 | 4.51 | $4.03 | 236000 |
| 2022-09-26 | 4.56 | $4.05 | 299200 |
| 2022-09-23 | 4.60 | $4.26 | 273004 |
| 2022-09-22 | 4.64 | $4.40 | 148100 |
| 2022-09-21 | 4.65 | $4.42 | 215234 |
| 2022-09-20 | 4.66 | $4.68 | 111142 |
| 2022-09-19 | 4.65 | $4.80 | 220800 |
| 2022-09-16 | 4.61 | $4.56 | 277155 |
| 2022-09-15 | 4.60 | $4.75 | 299100 |
| 2022-09-14 | 4.56 | $5.00 | 200609 |
| 2022-09-13 | 4.50 | $4.75 | 222600 |
| 2022-09-12 | 4.45 | $4.90 | 190149 |
| 2022-09-09 | 4.38 | $4.85 | 123600 |
| 2022-09-08 | 4.32 | $4.63 | 282700 |
| 2022-09-07 | 4.27 | $4.87 | 343243 |
| 2022-09-06 | 4.19 | $4.54 | 142100 |
| 2022-09-02 | 4.14 | $4.40 | 219331 |
| 2022-09-01 | 4.10 | $4.28 | 199300 |
| 2022-08-31 | 4.07 | $4.20 | 265142 |
| 2022-08-30 | 4.05 | $4.21 | 555040 |
| 2022-08-29 | 4.02 | $4.48 | 287700 |
| 2022-08-26 | 3.97 | $4.37 | 257200 |
| 2022-08-25 | 3.92 | $4.47 | 412500 |
| 2022-08-24 | 3.86 | $4.13 | 275100 |
| 2022-08-23 | 3.83 | $3.99 | 173900 |
| 2022-08-22 | 3.81 | $3.78 | 105400 |
| 2022-08-19 | 3.81 | $3.78 | 61200 |
| 2022-08-18 | 3.80 | $3.93 | 318900 |
| 2022-08-17 | 3.78 | $3.78 | 128312 |
| 2022-08-16 | 3.76 | $3.75 | 220929 |
| 2022-08-15 | 3.75 | $3.90 | 86739 |
| 2022-08-12 | 3.71 | $3.88 | 139445 |
| 2022-08-11 | 3.68 | $3.75 | 148144 |
| 2022-08-10 | 3.65 | $3.68 | 143100 |
| 2022-08-09 | 3.63 | $3.84 | 246023 |
| 2022-08-08 | 3.59 | $3.97 | 392709 |
| 2022-08-05 | 3.54 | $3.88 | 187700 |
| 2022-08-04 | 3.49 | $3.69 | 179139 |
| 2022-08-03 | 3.46 | $3.78 | 104800 |
| 2022-08-02 | 3.41 | $3.69 | 208135 |
| 2022-08-01 | 3.37 | $3.91 | 279400 |
| 2022-07-29 | 3.30 | $3.89 | 183600 |
| 2022-07-28 | 3.23 | $3.83 | 242200 |
| 2022-07-27 | 3.17 | $3.57 | 220102 |
| 2022-07-26 | 3.12 | $3.27 | 116500 |
| 2022-07-25 | 3.11 | $3.25 | 120115 |
| 2022-07-22 | 3.09 | $3.05 | 50600 |
| 2022-07-21 | 3.10 | $2.89 | 115200 |
| 2022-07-20 | 3.12 | $3.00 | 70223 |
| 2022-07-19 | 3.13 | $3.12 | 28000 |
| 2022-07-18 | 3.13 | $3.17 | 45200 |
| 2022-07-15 | 3.13 | $3.21 | 85626 |
| 2022-07-14 | 3.12 | $3.14 | 109241 |
| 2022-07-13 | 3.12 | $3.16 | 52918 |
| 2022-07-12 | 3.11 | $3.15 | 88146 |
| 2022-07-11 | 3.11 | $3.18 | 51300 |
| 2022-07-08 | 3.11 | $3.12 | 185400 |
| 2022-07-07 | 3.11 | $3.17 | 46703 |
| 2022-07-06 | 3.11 | $3.11 | 147500 |
| 2022-07-05 | 3.12 | $3.01 | 308200 |
| 2022-07-01 | 3.15 | $3.08 | 117900 |
| 2022-06-30 | 3.17 | $3.07 | 95100 |
| 2022-06-29 | 3.20 | $3.02 | 34515 |
| 2022-06-28 | 3.24 | $3.08 | 127528 |
| 2022-06-27 | 3.27 | $3.18 | 132500 |
| 2022-06-24 | 3.30 | $3.07 | 49100 |
| 2022-06-23 | 3.34 | $3.06 | 308700 |
| 2022-06-22 | 3.39 | $3.23 | 153400 |
| 2022-06-21 | 3.42 | $3.16 | 81541 |
| 2022-06-17 | 3.46 | $3.08 | 79900 |
| 2022-06-16 | 3.51 | $3.13 | 163700 |
| 2022-06-15 | 3.56 | $3.18 | 124100 |
| 2022-06-14 | 3.61 | $3.03 | 151900 |
| 2022-06-13 | 3.67 | $3.11 | 532934 |
| 2022-06-10 | 3.73 | $3.35 | 242603 |
| 2022-06-09 | 3.77 | $3.49 | 95000 |
| 2022-06-08 | 3.79 | $3.72 | 105600 |
| 2022-06-07 | 3.79 | $3.79 | 49508 |
| 2022-06-06 | 3.78 | $3.78 | 109000 |
| 2022-06-03 | 3.77 | $3.85 | 123137 |
| 2022-06-02 | 3.75 | $3.89 | 150700 |
| 2022-06-01 | 3.73 | $3.91 | 63800 |
| 2022-05-31 | 3.70 | $3.94 | 213700 |
| 2022-05-27 | 3.67 | $3.91 | 79607 |
| 2022-05-26 | 3.64 | $3.88 | 77605 |
| 2022-05-25 | 3.62 | $3.81 | 60709 |
| 2022-05-24 | 3.60 | $3.67 | 47700 |
| 2022-05-23 | 3.59 | $3.74 | 162400 |
| 2022-05-20 | 3.57 | $3.63 | 50200 |
| 2022-05-19 | 3.57 | $3.67 | 91100 |
| 2022-05-18 | 3.56 | $3.58 | 69231 |
| 2022-05-17 | 3.56 | $3.68 | 161900 |
| 2022-05-16 | 3.56 | $3.67 | 78800 |
| 2022-05-13 | 3.55 | $3.56 | 155232 |
| 2022-05-12 | 3.56 | $3.50 | 76000 |
| 2022-05-11 | 3.58 | $3.49 | 121945 |
| 2022-05-10 | 3.60 | $3.36 | 161325 |
| 2022-05-09 | 3.64 | $3.20 | 302744 |
| 2022-05-06 | 3.70 | $3.40 | 366017 |
| 2022-05-05 | 3.74 | $3.66 | 89500 |
| 2022-05-04 | 3.76 | $3.76 | 155863 |
| 2022-05-03 | 3.77 | $3.64 | 110001 |
| 2022-05-02 | 3.80 | $3.58 | 119083 |
| 2022-04-29 | 3.83 | $3.66 | 234324 |
| 2022-04-28 | 3.86 | $3.76 | 63041 |
| 2022-04-27 | 3.88 | $3.62 | 160100 |
| 2022-04-26 | 3.91 | $3.59 | 93200 |
| 2022-04-25 | 3.95 | $3.62 | 224200 |
| 2022-04-22 | 3.98 | $3.63 | 170042 |
| 2022-04-21 | 4.02 | $3.75 | 191020 |
| 2022-04-20 | 4.04 | $3.92 | 246500 |
| 2022-04-19 | 4.05 | $4.09 | 151708 |
| 2022-04-18 | 4.04 | $4.04 | 91320 |
| 2022-04-14 | 4.03 | $4.00 | 157709 |
| 2022-04-13 | 4.02 | $4.03 | 170302 |
| 2022-04-12 | 4.02 | $4.01 | 308239 |
| 2022-04-11 | 4.01 | $4.12 | 99227 |
| 2022-04-08 | 3.99 | $4.25 | 78111 |
| 2022-04-07 | 3.96 | $4.10 | 101600 |
| 2022-04-06 | 3.94 | $4.09 | 139422 |
| 2022-04-05 | 3.92 | $4.09 | 177842 |
| 2022-04-04 | 3.90 | $4.19 | 281600 |
| 2022-04-01 | 3.87 | $4.11 | 219335 |
| 2022-03-31 | 3.84 | $4.03 | 163933 |
| 2022-03-30 | 3.82 | $3.91 | 121100 |
| 2022-03-29 | 3.81 | $3.83 | 117800 |
| 2022-03-28 | 3.81 | $3.82 | 116329 |
| 2022-03-25 | 3.81 | $3.82 | 192635 |
| 2022-03-24 | 3.81 | $3.75 | 292900 |
| 2022-03-23 | 3.82 | $3.65 | 203727 |
| 2022-03-22 | 3.84 | $3.73 | 140000 |
| 2022-03-21 | 3.85 | $3.78 | 175742 |
| 2022-03-18 | 3.85 | $3.82 | 111300 |
| 2022-03-17 | 3.85 | $3.86 | 175800 |
| 2022-03-16 | 3.85 | $3.88 | 146700 |
| 2022-03-15 | 3.84 | $3.83 | 145700 |
| 2022-03-14 | 3.84 | $3.92 | 254900 |
| 2022-03-11 | 3.82 | $3.96 | 225126 |
| 2022-03-10 | 3.80 | $4.03 | 166216 |
| 2022-03-09 | 3.77 | $3.83 | 187713 |
| 2022-03-08 | 3.76 | $3.85 | 252127 |
| 2022-03-07 | 3.74 | $3.71 | 398200 |
| 2022-03-04 | 3.73 | $3.81 | 422146 |
| 2022-03-03 | 3.71 | $3.86 | 394042 |
| 2022-03-02 | 3.69 | $3.82 | 189400 |
| 2022-03-01 | 3.66 | $3.68 | 313500 |
| 2022-02-28 | 3.65 | $3.68 | 273900 |
| 2022-02-25 | 3.64 | $3.78 | 174800 |
| 2022-02-24 | 3.61 | $3.78 | 390718 |
| 2022-02-23 | 3.58 | $3.91 | 558046 |
| 2022-02-22 | 3.53 | $4.12 | 1.0M |
| 2022-02-18 | 3.45 | $3.74 | 202518 |
| 2022-02-17 | 3.41 | $3.62 | 164909 |
| 2022-02-16 | 3.37 | $3.65 | 237100 |
| 2022-02-15 | 3.33 | $3.49 | 129542 |
| 2022-02-14 | 3.31 | $3.39 | 117620 |
| 2022-02-11 | 3.29 | $3.48 | 175824 |
| 2022-02-10 | 3.26 | $3.36 | 119700 |
| 2022-02-09 | 3.24 | $3.42 | 207337 |
| 2022-02-08 | 3.22 | $3.49 | 305509 |
| 2022-02-07 | 3.19 | $3.40 | 172035 |
| 2022-02-04 | 3.16 | $3.29 | 84038 |
| 2022-02-03 | 3.15 | $3.31 | 89100 |
| 2022-02-02 | 3.13 | $3.34 | 173900 |
| 2022-02-01 | 3.11 | $3.48 | 122000 |
| 2022-01-31 | 3.07 | $3.39 | 241211 |
| 2022-01-28 | 3.04 | $3.13 | 276103 |
| 2022-01-27 | 3.04 | $2.87 | 106451 |
| 2022-01-26 | 3.06 | $2.93 | 113012 |
| 2022-01-25 | 3.08 | $2.93 | 136308 |
| 2022-01-24 | 3.10 | $2.88 | 371806 |
| 2022-01-21 | 3.12 | $2.92 | 179900 |
| 2022-01-20 | 3.14 | $2.98 | 59721 |
| 2022-01-19 | 3.16 | $3.05 | 67735 |
| 2022-01-18 | 3.17 | $3.06 | 270200 |
| 2022-01-14 | 3.18 | $3.38 | 123200 |
| 2022-01-13 | 3.16 | $3.30 | 118800 |
| 2022-01-12 | 3.15 | $3.29 | 181500 |
| 2022-01-11 | 3.13 | $3.13 | 63439 |
| 2022-01-10 | 3.13 | $3.01 | 73400 |
| 2022-01-07 | 3.15 | $3.07 | 80900 |
| 2022-01-06 | 3.16 | $2.98 | 100800 |
| 2022-01-05 | 3.18 | $3.08 | 184400 |
| 2022-01-04 | 3.19 | $3.27 | 129200 |
| 2022-01-03 | 3.18 | $3.20 | 126946 |
| 2021-12-31 | 3.18 | $3.13 | 41400 |
| 2021-12-30 | 3.19 | $3.19 | 108700 |
| 2021-12-29 | 3.19 | $3.27 | 80300 |
| 2021-12-28 | 3.19 | $3.26 | 71600 |
| 2021-12-27 | 3.18 | $3.27 | 112300 |
| 2021-12-23 | 3.17 | $3.18 | 98426 |
| 2021-12-22 | 3.17 | $3.11 | 130419 |
| 2021-12-21 | 3.18 | $3.06 | 104500 |
| 2021-12-20 | 3.19 | $3.06 | 228200 |
| 2021-12-17 | 3.20 | $3.09 | 96200 |
| 2021-12-16 | 3.21 | $3.09 | 337800 |
| 2021-12-15 | 3.23 | $3.13 | 152046 |
| 2021-12-14 | 3.24 | $3.12 | 148300 |
| 2021-12-13 | 3.25 | $3.17 | 145300 |
| 2021-12-10 | 3.26 | $3.32 | 98600 |
| 2021-12-09 | 3.26 | $3.37 | 103300 |
| 2021-12-08 | 3.26 | $3.40 | 84600 |
| 2021-12-07 | 3.26 | $3.44 | 263800 |
| 2021-12-06 | 3.25 | $3.26 | 183900 |
| 2021-12-03 | 3.27 | $3.13 | 401900 |
| 2021-12-02 | 3.30 | $3.35 | 435900 |
| 2021-12-01 | 3.31 | $3.28 | 327300 |
| 2021-11-30 | 3.33 | $3.13 | 464443 |
| 2021-11-29 | 3.36 | $3.01 | 136300 |
| 2021-11-26 | 3.41 | $3.08 | 202112 |
| 2021-11-24 | 3.46 | $3.16 | 163823 |
| 2021-11-23 | 3.50 | $3.12 | 210321 |
| 2021-11-22 | 3.55 | $2.98 | 280054 |
| 2021-11-19 | 3.63 | $3.04 | 327205 |
| 2021-11-18 | 3.70 | $3.36 | 541018 |
| 2021-11-17 | 3.74 | $3.43 | 286709 |
| 2021-11-16 | 3.78 | $3.53 | 179216 |
| 2021-11-15 | 3.81 | $3.86 | 373600 |
| 2021-11-12 | 3.81 | $3.68 | 241300 |
| 2021-11-11 | 3.83 | $3.74 | 238108 |
| 2021-11-10 | 3.84 | $3.85 | 449200 |
| 2021-11-09 | 3.83 | $3.93 | 405030 |
| 2021-11-08 | 3.82 | $3.92 | 386946 |
| 2021-11-05 | 3.81 | $3.76 | 135700 |
| 2021-11-04 | 3.81 | $3.69 | 176340 |
| 2021-11-03 | 3.81 | $3.84 | 338600 |
| 2021-11-02 | 3.80 | $3.59 | 176040 |
| 2021-11-01 | 3.81 | $3.59 | 230454 |
| 2021-10-29 | 3.82 | $3.52 | 326424 |
| 2021-10-28 | 3.83 | $3.84 | 181910 |
| 2021-10-27 | 3.80 | $3.84 | 433600 |
| 2021-10-26 | 3.78 | $4.16 | 378100 |
| 2021-10-25 | 3.71 | $4.24 | 495511 |
| 2021-10-22 | 3.64 | $4.13 | 391549 |
| 2021-10-21 | 3.57 | $4.08 | 982108 |
| 2021-10-20 | 3.50 | $3.97 | 423010 |
| 2021-10-19 | 3.43 | $3.95 | 508500 |
| 2021-10-18 | 3.36 | $3.85 | 411625 |
| 2021-10-15 | 3.30 | $3.73 | 331479 |
| 2021-10-14 | 3.25 | $3.57 | 397026 |
| 2021-10-13 | 3.21 | $3.40 | 352000 |
| 2021-10-12 | 3.19 | $3.40 | 433800 |
| 2021-10-11 | 3.16 | $3.58 | 364345 |
| 2021-10-08 | 3.12 | $3.22 | 101200 |
| 2021-10-07 | 3.11 | $3.23 | 139800 |
| 2021-10-06 | 3.09 | $3.20 | 154701 |
| 2021-10-05 | 3.08 | $3.14 | 130800 |
| 2021-10-04 | 3.07 | $3.05 | 244931 |
| 2021-10-01 | 3.07 | $3.10 | 77320 |
| 2021-09-30 | 3.06 | $3.10 | 314700 |
| 2021-09-29 | 3.05 | $3.05 | 133300 |
| 2021-09-28 | 3.04 | $2.98 | 251218 |
| 2021-09-27 | 3.04 | $3.06 | 85304 |
| 2021-09-24 | 3.03 | $3.04 | 192500 |
| 2021-09-23 | 3.03 | $3.14 | 435900 |
| 2021-09-22 | 3.01 | $3.18 | 224457 |
| 2021-09-21 | 2.98 | $2.90 | 185000 |
| 2021-09-20 | 2.98 | $2.90 | 405600 |
| 2021-09-17 | 2.98 | $3.35 | 419635 |
| 2021-09-16 | 2.93 | $3.34 | 687861 |
| 2021-09-15 | 2.87 | $3.14 | 648600 |
| 2021-09-14 | 2.84 | $3.12 | 293930 |
| 2021-09-13 | 2.80 | $3.16 | 2.1M |
| 2021-09-10 | 2.75 | $2.70 | 174700 |
| 2021-09-09 | 2.75 | $2.78 | 136015 |
| 2021-09-08 | 2.74 | $2.83 | 224002 |
| 2021-09-07 | 2.73 | $3.00 | 248444 |
| 2021-09-03 | 2.69 | $2.66 | 131447 |
| 2021-09-02 | 2.69 | $2.73 | 184400 |
| 2021-09-01 | 2.68 | $2.81 | 135600 |
| 2021-08-31 | 2.66 | $2.93 | 220800 |
| 2021-08-30 | 2.63 | $2.93 | 357600 |
| 2021-08-27 | 2.59 | $2.68 | 238000 |
| 2021-08-26 | 2.58 | $2.74 | 117200 |
| 2021-08-25 | 2.56 | $2.73 | 522437 |
| 2021-08-24 | 2.54 | $2.75 | 521215 |
| 2021-08-23 | 2.52 | $2.58 | 383811 |
| 2021-08-20 | 2.51 | $2.48 | 59500 |
| 2021-08-19 | 2.51 | $2.39 | 226624 |
| 2021-08-18 | 2.52 | $2.46 | 141302 |
| 2021-08-17 | 2.52 | $2.47 | 142300 |
| 2021-08-16 | 2.52 | $2.55 | 85040 |
| 2021-08-13 | 2.52 | $2.61 | 268700 |
| 2021-08-12 | 2.50 | $2.70 | 210035 |
| 2021-08-11 | 2.48 | $2.59 | 197500 |
| 2021-08-10 | 2.46 | $2.57 | 383030 |
| 2021-08-09 | 2.45 | $2.45 | 181300 |
| 2021-08-06 | 2.44 | $2.48 | 203700 |
| 2021-08-05 | 2.44 | $2.46 | 194941 |
| 2021-08-04 | 2.43 | $2.44 | 187200 |
| 2021-08-03 | 2.43 | $2.49 | 63726 |
| 2021-08-02 | 2.43 | $2.52 | 142800 |
| 2021-07-30 | 2.42 | $2.53 | 268449 |
| 2021-07-29 | 2.41 | $2.55 | 344400 |
| 2021-07-28 | 2.39 | $2.52 | 480400 |
| 2021-07-27 | 2.39 | $2.44 | 238200 |
| 2021-07-26 | 2.38 | $2.39 | 512814 |
| 2021-07-23 | 2.39 | $2.26 | 81800 |
| 2021-07-22 | 2.40 | $2.31 | 169540 |
| 2021-07-21 | 2.42 | $2.33 | 207829 |
| 2021-07-20 | 2.43 | $2.28 | 249203 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.65
2026-07-17
Close Price
$14.27
Vol: 157921
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.32
Average
8.54
Maximum
17.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.65 | $14.27 | 157921 |
| 2026-07-16 | 14.75 | $14.39 | 150432 |
| 2026-07-15 | 14.84 | $14.99 | 180926 |
| 2026-07-14 | 14.81 | $14.87 | 172224 |
| 2026-07-13 | 14.81 | $14.78 | 165739 |
| 2026-07-10 | 14.82 | $15.26 | 258000 |
| 2026-07-09 | 14.74 | $14.41 | 204800 |
| 2026-07-08 | 14.82 | $14.66 | 191419 |
| 2026-07-07 | 14.87 | $14.86 | 175400 |
| 2026-07-06 | 14.88 | $14.84 | 262200 |
| 2026-07-02 | 14.89 | $14.66 | 266600 |
| 2026-07-01 | 14.95 | $14.50 | 300002 |
| 2026-06-30 | 15.05 | $14.86 | 371400 |
| 2026-06-29 | 15.09 | $15.05 | 253548 |
| 2026-06-26 | 15.09 | $14.78 | 248044 |
| 2026-06-25 | 15.16 | $14.32 | 248200 |
| 2026-06-24 | 15.33 | $14.11 | 402300 |
| 2026-06-23 | 15.57 | $15.10 | 323200 |
| 2026-06-22 | 15.64 | $15.55 | 187500 |
| 2026-06-18 | 15.63 | $15.67 | 235900 |
| 2026-06-17 | 15.58 | $15.71 | 294497 |
| 2026-06-16 | 15.52 | $15.85 | 400700 |
| 2026-06-15 | 15.42 | $15.86 | 133900 |
| 2026-06-12 | 15.30 | $15.95 | 252105 |
| 2026-06-11 | 15.14 | $15.96 | 715700 |
| 2026-06-10 | 14.95 | $15.10 | 285040 |
| 2026-06-09 | 14.91 | $14.82 | 297500 |
| 2026-06-08 | 14.92 | $14.58 | 256500 |
| 2026-06-05 | 14.99 | $14.64 | 182200 |
| 2026-06-04 | 15.05 | $14.98 | 364747 |
| 2026-06-03 | 15.05 | $15.07 | 379300 |
| 2026-06-02 | 15.03 | $15.75 | 166300 |
| 2026-06-01 | 14.86 | $16.01 | 370100 |
| 2026-05-29 | 14.61 | $15.75 | 606900 |
| 2026-05-28 | 14.38 | $15.19 | 311000 |
| 2026-05-27 | 14.23 | $15.39 | 368100 |
| 2026-05-26 | 14.01 | $14.46 | 296636 |
| 2026-05-22 | 13.96 | $13.91 | 208300 |
| 2026-05-21 | 14.01 | $14.47 | 339013 |
| 2026-05-20 | 13.96 | $13.96 | 786200 |
| 2026-05-19 | 14.01 | $13.90 | 199100 |
| 2026-05-18 | 14.08 | $14.32 | 287300 |
| 2026-05-15 | 14.08 | $13.75 | 215248 |
| 2026-05-14 | 14.20 | $14.29 | 321100 |
| 2026-05-13 | 14.22 | $14.18 | 236718 |
| 2026-05-12 | 14.28 | $14.24 | 242000 |
| 2026-05-11 | 14.34 | $14.54 | 236818 |
| 2026-05-08 | 14.34 | $14.11 | 326100 |
| 2026-05-07 | 14.44 | $14.59 | 400500 |
| 2026-05-06 | 14.46 | $15.33 | 539100 |
| 2026-05-05 | 14.32 | $14.27 | 531800 |
| 2026-05-04 | 14.39 | $14.29 | 420000 |
| 2026-05-01 | 14.47 | $14.00 | 582800 |
| 2026-04-30 | 14.63 | $14.11 | 553200 |
| 2026-04-29 | 14.79 | $14.35 | 284842 |
| 2026-04-28 | 14.93 | $14.58 | 492014 |
| 2026-04-27 | 15.04 | $14.31 | 261430 |
| 2026-04-24 | 15.23 | $14.48 | 295712 |
| 2026-04-23 | 15.42 | $14.56 | 274800 |
| 2026-04-22 | 15.62 | $14.83 | 234934 |
| 2026-04-21 | 15.79 | $15.26 | 248800 |
| 2026-04-20 | 15.91 | $15.47 | 296373 |
| 2026-04-17 | 16.00 | $15.42 | 362200 |
| 2026-04-16 | 16.11 | $15.61 | 358500 |
| 2026-04-15 | 16.20 | $15.40 | 350414 |
| 2026-04-14 | 16.35 | $15.41 | 336526 |
| 2026-04-13 | 16.52 | $16.16 | 609212 |
| 2026-04-10 | 16.56 | $16.71 | 349420 |
| 2026-04-09 | 16.48 | $16.79 | 563728 |
| 2026-04-08 | 16.37 | $16.81 | 229000 |
| 2026-04-07 | 16.24 | $16.67 | 283517 |
| 2026-04-06 | 16.12 | $16.79 | 357318 |
| 2026-04-02 | 15.95 | $17.06 | 276000 |
| 2026-04-01 | 15.69 | $16.61 | 511247 |
| 2026-03-31 | 15.49 | $16.83 | 743746 |
| 2026-03-30 | 15.21 | $15.46 | 428900 |
| 2026-03-27 | 15.17 | $14.80 | 460682 |
| 2026-03-26 | 15.27 | $15.05 | 481900 |
| 2026-03-25 | 15.33 | $15.77 | 331800 |
| 2026-03-24 | 15.25 | $15.44 | 211579 |
| 2026-03-23 | 15.22 | $15.40 | 357400 |
| 2026-03-20 | 15.20 | $15.15 | 640825 |
| 2026-03-19 | 15.24 | $15.86 | 805417 |
| 2026-03-18 | 15.13 | $15.50 | 337417 |
| 2026-03-17 | 15.07 | $15.53 | 300800 |
| 2026-03-16 | 15.01 | $14.89 | 356900 |
| 2026-03-13 | 15.07 | $15.15 | 408923 |
| 2026-03-12 | 15.09 | $15.44 | 260500 |
| 2026-03-11 | 15.05 | $15.84 | 535704 |
| 2026-03-10 | 14.93 | $15.38 | 635300 |
| 2026-03-09 | 14.88 | $14.34 | 379500 |
| 2026-03-06 | 15.05 | $14.37 | 524700 |
| 2026-03-05 | 15.24 | $14.72 | 306154 |
| 2026-03-04 | 15.39 | $14.99 | 251627 |
| 2026-03-03 | 15.51 | $14.70 | 217100 |
| 2026-03-02 | 15.71 | $15.35 | 212800 |
| 2026-02-27 | 15.81 | $15.69 | 460500 |
| 2026-02-26 | 15.85 | $16.02 | 287416 |
| 2026-02-25 | 15.83 | $15.80 | 117644 |
| 2026-02-24 | 15.86 | $16.11 | 169039 |
| 2026-02-23 | 15.82 | $15.77 | 316200 |
| 2026-02-20 | 15.85 | $16.38 | 333113 |
| 2026-02-19 | 15.76 | $16.43 | 544800 |
| 2026-02-18 | 15.65 | $15.74 | 370200 |
| 2026-02-17 | 15.66 | $15.18 | 137785 |
| 2026-02-13 | 15.79 | $15.55 | 173800 |
| 2026-02-12 | 15.87 | $15.22 | 259700 |
| 2026-02-11 | 16.04 | $15.97 | 241625 |
| 2026-02-10 | 16.07 | $16.14 | 347142 |
| 2026-02-09 | 16.07 | $15.69 | 249117 |
| 2026-02-06 | 16.17 | $15.61 | 325348 |
| 2026-02-05 | 16.30 | $15.31 | 341100 |
| 2026-02-04 | 16.52 | $15.92 | 302324 |
| 2026-02-03 | 16.64 | $16.46 | 476105 |
| 2026-02-02 | 16.67 | $16.30 | 229811 |
| 2026-01-30 | 16.73 | $16.52 | 210700 |
| 2026-01-29 | 16.76 | $17.13 | 328034 |
| 2026-01-28 | 16.67 | $17.29 | 263600 |
| 2026-01-27 | 16.52 | $17.50 | 605100 |
| 2026-01-26 | 16.31 | $17.00 | 819401 |
| 2026-01-23 | 16.17 | $16.45 | 284004 |
| 2026-01-22 | 16.12 | $16.34 | 579537 |
| 2026-01-21 | 16.09 | $15.77 | 448179 |
| 2026-01-20 | 16.17 | $15.28 | 216200 |
| 2026-01-16 | 16.37 | $15.29 | 305840 |
| 2026-01-15 | 16.60 | $15.51 | 251836 |
| 2026-01-14 | 16.82 | $15.54 | 197408 |
| 2026-01-13 | 17.07 | $16.33 | 214431 |
| 2026-01-12 | 17.20 | $16.36 | 304541 |
| 2026-01-09 | 17.33 | $16.95 | 336542 |
| 2026-01-08 | 17.36 | $16.52 | 211300 |
| 2026-01-07 | 17.48 | $16.18 | 309700 |
| 2026-01-06 | 17.68 | $16.57 | 404700 |
| 2026-01-05 | 17.84 | $17.50 | 226500 |
| 2026-01-02 | 17.82 | $17.35 | 216809 |
| 2025-12-31 | 17.82 | $17.50 | 103837 |
| 2025-12-30 | 17.79 | $17.32 | 278452 |
| 2025-12-29 | 17.78 | $17.35 | 236400 |
| 2025-12-26 | 17.76 | $17.53 | 113407 |
| 2025-12-24 | 17.70 | $17.61 | 206200 |
| 2025-12-23 | 17.60 | $17.68 | 292900 |
| 2025-12-22 | 17.46 | $17.48 | 172535 |
| 2025-12-19 | 17.34 | $17.55 | 275100 |
| 2025-12-18 | 17.18 | $17.51 | 375210 |
| 2025-12-17 | 17.00 | $16.25 | 276745 |
| 2025-12-16 | 17.04 | $16.07 | 233000 |
| 2025-12-15 | 17.13 | $16.47 | 161838 |
| 2025-12-12 | 17.14 | $16.17 | 149200 |
| 2025-12-11 | 17.20 | $16.51 | 283402 |
| 2025-12-10 | 17.20 | $16.90 | 310806 |
| 2025-12-09 | 17.11 | $16.85 | 354534 |
| 2025-12-08 | 17.00 | $16.82 | 184025 |
| 2025-12-05 | 16.88 | $17.10 | 471400 |
| 2025-12-04 | 16.67 | $17.19 | 522215 |
| 2025-12-03 | 16.40 | $17.95 | 632929 |
| 2025-12-02 | 15.91 | $16.55 | 486931 |
| 2025-12-01 | 15.64 | $16.35 | 440041 |
| 2025-11-28 | 15.36 | $15.90 | 375600 |
| 2025-11-26 | 15.12 | $14.87 | 459903 |
| 2025-11-25 | 15.06 | $14.15 | 272617 |
| 2025-11-24 | 15.13 | $13.86 | 186804 |
| 2025-11-21 | 15.27 | $13.77 | 175100 |
| 2025-11-20 | 15.44 | $14.24 | 387335 |
| 2025-11-19 | 15.53 | $14.72 | 275737 |
| 2025-11-18 | 15.52 | $14.62 | 314500 |
| 2025-11-17 | 15.53 | $14.82 | 347100 |
| 2025-11-14 | 15.49 | $14.93 | 271522 |
| 2025-11-13 | 15.40 | $14.61 | 262115 |
| 2025-11-12 | 15.36 | $14.97 | 377500 |
| 2025-11-11 | 15.23 | $14.98 | 313137 |
| 2025-11-10 | 15.06 | $14.87 | 326300 |
| 2025-11-07 | 14.87 | $14.53 | 308053 |
| 2025-11-06 | 14.72 | $14.64 | 336500 |
| 2025-11-05 | 14.51 | $15.47 | 575023 |
| 2025-11-04 | 14.07 | $15.88 | 377525 |
| 2025-11-03 | 13.47 | $16.32 | 851730 |
| 2025-10-31 | 12.68 | $15.56 | 1.0M |
| 2025-10-30 | 11.90 | $14.22 | 547900 |
| 2025-10-29 | 11.28 | $14.26 | 904700 |
| 2025-10-28 | 10.54 | $13.53 | 814928 |
| 2025-10-27 | 9.83 | $13.16 | 1.8M |
| 2025-10-24 | 9.09 | $9.45 | 355300 |
| 2025-10-23 | 9.01 | $9.57 | 686700 |
| 2025-10-22 | 8.88 | $8.94 | 399522 |
| 2025-10-21 | 8.88 | $8.92 | 295600 |
| 2025-10-20 | 8.87 | $9.29 | 271462 |
| 2025-10-17 | 8.79 | $9.51 | 247610 |
| 2025-10-16 | 8.64 | $9.68 | 515118 |
| 2025-10-15 | 8.44 | $9.83 | 1.1M |
| 2025-10-14 | 8.18 | $8.85 | 1.1M |
| 2025-10-13 | 8.08 | $9.46 | 800955 |
| 2025-10-10 | 7.84 | $8.43 | 429181 |
| 2025-10-09 | 7.78 | $8.91 | 618140 |
| 2025-10-08 | 7.61 | $7.93 | 248227 |
| 2025-10-07 | 7.63 | $7.70 | 196600 |
| 2025-10-06 | 7.71 | $7.83 | 372200 |
| 2025-10-03 | 7.77 | $7.86 | 453818 |
| 2025-10-02 | 7.85 | $7.98 | 630431 |
| 2025-10-01 | 7.91 | $7.76 | 256715 |
| 2025-09-30 | 8.04 | $8.01 | 491315 |
| 2025-09-29 | 8.14 | $8.29 | 389742 |
| 2025-09-26 | 8.19 | $8.64 | 322562 |
| 2025-09-25 | 8.19 | $8.58 | 424400 |
| 2025-09-24 | 8.21 | $9.00 | 520126 |
| 2025-09-23 | 8.15 | $8.84 | 437100 |
| 2025-09-22 | 8.11 | $8.67 | 550600 |
| 2025-09-19 | 8.12 | $7.68 | 608800 |
| 2025-09-18 | 8.33 | $7.74 | 782600 |
| 2025-09-17 | 8.58 | $8.34 | 365521 |
| 2025-09-16 | 8.74 | $8.63 | 466200 |
| 2025-09-15 | 8.88 | $8.40 | 804117 |
| 2025-09-12 | 9.09 | $8.56 | 450826 |
| 2025-09-11 | 9.30 | $8.98 | 272600 |
| 2025-09-10 | 9.47 | $8.98 | 300800 |
| 2025-09-09 | 9.67 | $8.56 | 562362 |
| 2025-09-08 | 9.99 | $8.73 | 786472 |
| 2025-09-05 | 10.33 | $10.13 | 240218 |
| 2025-09-04 | 10.44 | $10.32 | 156700 |
| 2025-09-03 | 10.52 | $10.06 | 339100 |
| 2025-09-02 | 10.68 | $10.30 | 475600 |
| 2025-08-29 | 10.82 | $10.68 | 147900 |
| 2025-08-28 | 10.89 | $10.80 | 307411 |
| 2025-08-27 | 10.96 | $10.30 | 324229 |
| 2025-08-26 | 11.15 | $10.58 | 394500 |
| 2025-08-25 | 11.31 | $10.32 | 353100 |
| 2025-08-22 | 11.56 | $11.02 | 210000 |
| 2025-08-21 | 11.69 | $11.10 | 171905 |
| 2025-08-20 | 11.84 | $10.98 | 384139 |
| 2025-08-19 | 12.03 | $11.04 | 373640 |
| 2025-08-18 | 12.24 | $11.61 | 140700 |
| 2025-08-15 | 12.36 | $11.71 | 53725 |
| 2025-08-14 | 12.48 | $11.91 | 171734 |
| 2025-08-13 | 12.58 | $12.33 | 148920 |
| 2025-08-12 | 12.60 | $12.63 | 380214 |
| 2025-08-11 | 12.56 | $12.89 | 193915 |
| 2025-08-08 | 12.46 | $12.60 | 256307 |
| 2025-08-07 | 12.40 | $12.96 | 245900 |
| 2025-08-06 | 12.26 | $12.89 | 243900 |
| 2025-08-05 | 12.11 | $12.32 | 240205 |
| 2025-08-04 | 12.05 | $12.01 | 102080 |
| 2025-08-01 | 12.04 | $12.09 | 131218 |
| 2025-07-31 | 12.02 | $12.21 | 162800 |
| 2025-07-30 | 11.97 | $12.46 | 584038 |
| 2025-07-29 | 11.86 | $12.76 | 358449 |
| 2025-07-28 | 11.66 | $12.19 | 138600 |
| 2025-07-25 | 11.56 | $12.10 | 203003 |
| 2025-07-24 | 11.46 | $11.98 | 110639 |
| 2025-07-23 | 11.36 | $11.84 | 148800 |
| 2025-07-22 | 11.29 | $11.47 | 154015 |
| 2025-07-21 | 11.28 | $11.41 | 293300 |
| 2025-07-18 | 11.28 | $11.42 | 172700 |
| 2025-07-17 | 11.28 | $11.45 | 321704 |
| 2025-07-16 | 11.28 | $11.22 | 135513 |
| 2025-07-15 | 11.33 | $11.35 | 109915 |
| 2025-07-14 | 11.36 | $11.12 | 188600 |
| 2025-07-11 | 11.45 | $11.05 | 353100 |
| 2025-07-10 | 11.57 | $11.45 | 162700 |
| 2025-07-09 | 11.62 | $11.50 | 264570 |
| 2025-07-08 | 11.67 | $11.81 | 271431 |
| 2025-07-07 | 11.67 | $11.27 | 455800 |
| 2025-07-03 | 11.78 | $11.77 | 169530 |
| 2025-07-02 | 11.81 | $11.82 | 97920 |
| 2025-07-01 | 11.83 | $11.80 | 347516 |
| 2025-06-30 | 11.85 | $11.68 | 253400 |
| 2025-06-27 | 11.91 | $11.85 | 169938 |
| 2025-06-26 | 11.95 | $11.76 | 246915 |
| 2025-06-25 | 12.01 | $11.55 | 167334 |
| 2025-06-24 | 12.12 | $11.97 | 202857 |
| 2025-06-23 | 12.16 | $11.52 | 219500 |
| 2025-06-20 | 12.31 | $11.70 | 111200 |
| 2025-06-18 | 12.44 | $12.22 | 143000 |
| 2025-06-17 | 12.49 | $11.88 | 237729 |
| 2025-06-16 | 12.61 | $12.07 | 43444 |
| 2025-06-13 | 12.71 | $12.33 | 201536 |
| 2025-06-12 | 12.77 | $12.72 | 192000 |
| 2025-06-11 | 12.76 | $12.44 | 252614 |
| 2025-06-10 | 12.80 | $12.62 | 253730 |
| 2025-06-09 | 12.82 | $12.15 | 394200 |
| 2025-06-06 | 12.93 | $12.37 | 170317 |
| 2025-06-05 | 13.01 | $12.27 | 234117 |
| 2025-06-04 | 13.12 | $11.85 | 303305 |
| 2025-06-03 | 13.34 | $12.55 | 240107 |
| 2025-06-02 | 13.44 | $12.53 | 305125 |
| 2025-05-30 | 13.56 | $13.01 | 485000 |
| 2025-05-29 | 13.59 | $13.53 | 273001 |
| 2025-05-28 | 13.52 | $13.50 | 315705 |
| 2025-05-27 | 13.43 | $13.69 | 469104 |
| 2025-05-23 | 13.29 | $13.57 | 635738 |
| 2025-05-22 | 13.14 | $13.64 | 295603 |
| 2025-05-21 | 12.95 | $13.34 | 361729 |
| 2025-05-20 | 12.79 | $13.92 | 282900 |
| 2025-05-19 | 12.48 | $13.48 | 425801 |
| 2025-05-16 | 12.21 | $12.99 | 231839 |
| 2025-05-15 | 11.99 | $13.19 | 345500 |
| 2025-05-14 | 11.70 | $13.08 | 679046 |
| 2025-05-13 | 11.38 | $12.83 | 298241 |
| 2025-05-12 | 11.06 | $12.36 | 542220 |
| 2025-05-09 | 10.79 | $11.84 | 661700 |
| 2025-05-08 | 10.58 | $10.88 | 179204 |
| 2025-05-07 | 10.55 | $10.89 | 207835 |
| 2025-05-06 | 10.51 | $10.68 | 220161 |
| 2025-05-05 | 10.51 | $10.35 | 222639 |
| 2025-05-02 | 10.58 | $10.44 | 202929 |
| 2025-05-01 | 10.65 | $10.30 | 144928 |
| 2025-04-30 | 10.75 | $10.51 | 192003 |
| 2025-04-29 | 10.83 | $10.95 | 222449 |
| 2025-04-28 | 10.84 | $10.90 | 139905 |
| 2025-04-25 | 10.85 | $11.01 | 175648 |
| 2025-04-24 | 10.85 | $11.19 | 224200 |
| 2025-04-23 | 10.81 | $11.37 | 344338 |
| 2025-04-22 | 10.73 | $11.37 | 138600 |
| 2025-04-21 | 10.63 | $11.00 | 185300 |
| 2025-04-17 | 10.61 | $11.35 | 76521 |
| 2025-04-16 | 10.50 | $11.23 | 211931 |
| 2025-04-15 | 10.41 | $11.21 | 223700 |
| 2025-04-14 | 10.31 | $11.41 | 882733 |
| 2025-04-11 | 10.15 | $10.70 | 404100 |
| 2025-04-10 | 10.13 | $9.87 | 366939 |
| 2025-04-09 | 10.28 | $10.15 | 400916 |
| 2025-04-08 | 10.40 | $9.23 | 434901 |
| 2025-04-07 | 10.74 | $9.54 | 381600 |
| 2025-04-04 | 11.07 | $10.00 | 555504 |
| 2025-04-03 | 11.36 | $11.08 | 202558 |
| 2025-04-02 | 11.47 | $11.22 | 132600 |
| 2025-04-01 | 11.58 | $11.33 | 308300 |
| 2025-03-31 | 11.68 | $11.09 | 332300 |
| 2025-03-28 | 11.84 | $11.57 | 152414 |
| 2025-03-27 | 11.94 | $11.89 | 200600 |
| 2025-03-26 | 11.98 | $12.11 | 126049 |
| 2025-03-25 | 11.99 | $12.38 | 442100 |
| 2025-03-24 | 11.95 | $12.15 | 175500 |
| 2025-03-21 | 11.95 | $12.56 | 241930 |
| 2025-03-20 | 11.86 | $12.26 | 130440 |
| 2025-03-19 | 11.82 | $12.21 | 254715 |
| 2025-03-18 | 11.80 | $11.62 | 195900 |
| 2025-03-17 | 11.89 | $12.20 | 179400 |
| 2025-03-14 | 11.88 | $12.41 | 285934 |
| 2025-03-13 | 11.83 | $12.05 | 187400 |
| 2025-03-12 | 11.85 | $12.44 | 295000 |
| 2025-03-11 | 11.80 | $11.71 | 337200 |
| 2025-03-10 | 11.89 | $11.64 | 331800 |
| 2025-03-07 | 12.01 | $12.30 | 192722 |
| 2025-03-06 | 12.03 | $12.02 | 225429 |
| 2025-03-05 | 12.10 | $12.20 | 240700 |
| 2025-03-04 | 12.15 | $11.93 | 127605 |
| 2025-03-03 | 12.28 | $12.08 | 313301 |
| 2025-02-28 | 12.39 | $11.90 | 492531 |
| 2025-02-27 | 12.56 | $11.67 | 509478 |
| 2025-02-26 | 12.81 | $12.17 | 341300 |
| 2025-02-25 | 13.00 | $12.44 | 332446 |
| 2025-02-24 | 13.17 | $13.02 | 189300 |
| 2025-02-21 | 13.24 | $12.93 | 184941 |
| 2025-02-20 | 13.35 | $13.25 | 117445 |
| 2025-02-19 | 13.41 | $13.22 | 171522 |
| 2025-02-18 | 13.48 | $13.44 | 451840 |
| 2025-02-14 | 13.53 | $13.31 | 126826 |
| 2025-02-13 | 13.60 | $13.43 | 176300 |
| 2025-02-12 | 13.67 | $13.09 | 343914 |
| 2025-02-11 | 13.82 | $12.85 | 608400 |
| 2025-02-10 | 14.05 | $13.60 | 354623 |
| 2025-02-07 | 14.15 | $13.61 | 413644 |
| 2025-02-06 | 14.27 | $14.41 | 135115 |
| 2025-02-05 | 14.24 | $14.21 | 433200 |
| 2025-02-04 | 14.25 | $14.60 | 158500 |
| 2025-02-03 | 14.18 | $14.30 | 426600 |
| 2025-01-31 | 14.16 | $14.52 | 222921 |
| 2025-01-30 | 14.09 | $14.59 | 326228 |
| 2025-01-29 | 14.00 | $14.21 | 250807 |
| 2025-01-28 | 13.97 | $13.35 | 511600 |
| 2025-01-27 | 14.12 | $13.51 | 304707 |
| 2025-01-24 | 14.26 | $13.76 | 287500 |
| 2025-01-23 | 14.37 | $13.86 | 218800 |
| 2025-01-22 | 14.48 | $14.34 | 467691 |
| 2025-01-21 | 14.50 | $14.14 | 680269 |
| 2025-01-17 | 14.57 | $13.20 | 637418 |
| 2025-01-16 | 14.84 | $13.67 | 415725 |
| 2025-01-15 | 15.06 | $14.31 | 425639 |
| 2025-01-14 | 15.18 | $14.52 | 450821 |
| 2025-01-13 | 15.27 | $14.12 | 328236 |
| 2025-01-10 | 15.46 | $15.11 | 414100 |
| 2025-01-08 | 15.46 | $15.02 | 923128 |
| 2025-01-07 | 15.48 | $15.90 | 776702 |
| 2025-01-06 | 15.32 | $15.68 | 477117 |
| 2025-01-03 | 15.17 | $15.84 | 447800 |
| 2025-01-02 | 14.96 | $15.68 | 715863 |
| 2024-12-31 | 14.74 | $14.49 | 91705 |
| 2024-12-30 | 14.75 | $14.71 | 337113 |
| 2024-12-27 | 14.70 | $14.62 | 346415 |
| 2024-12-26 | 14.66 | $14.44 | 189900 |
| 2024-12-24 | 14.64 | $14.37 | 90347 |
| 2024-12-23 | 14.64 | $14.00 | 184627 |
| 2024-12-20 | 14.71 | $13.67 | 314426 |
| 2024-12-19 | 14.86 | $13.55 | 376983 |
| 2024-12-18 | 15.06 | $13.82 | 512808 |
| 2024-12-17 | 15.22 | $15.13 | 432434 |
| 2024-12-16 | 15.13 | $15.48 | 576271 |
| 2024-12-13 | 14.95 | $15.20 | 400800 |
| 2024-12-12 | 14.79 | $14.95 | 483200 |
| 2024-12-11 | 14.65 | $14.96 | 402500 |
| 2024-12-10 | 14.48 | $14.18 | 188827 |
| 2024-12-09 | 14.45 | $14.39 | 354159 |
| 2024-12-06 | 14.36 | $14.21 | 228142 |
| 2024-12-05 | 14.29 | $14.12 | 341006 |
| 2024-12-04 | 14.22 | $13.87 | 328661 |
| 2024-12-03 | 14.19 | $14.17 | 409023 |
| 2024-12-02 | 14.08 | $13.99 | 452618 |
| 2024-11-29 | 13.99 | $13.63 | 266700 |
| 2024-11-27 | 13.95 | $13.77 | 294929 |
| 2024-11-26 | 13.87 | $13.92 | 287236 |
| 2024-11-25 | 13.75 | $13.97 | 580000 |
| 2024-11-22 | 13.58 | $13.89 | 321530 |
| 2024-11-21 | 13.40 | $13.85 | 534100 |
| 2024-11-20 | 13.20 | $13.70 | 372700 |
| 2024-11-19 | 12.98 | $13.69 | 335932 |
| 2024-11-18 | 12.74 | $13.40 | 295600 |
| 2024-11-15 | 12.50 | $12.97 | 529220 |
| 2024-11-14 | 12.32 | $13.16 | 474139 |
| 2024-11-13 | 12.06 | $12.70 | 605223 |
| 2024-11-12 | 11.86 | $12.20 | 286094 |
| 2024-11-11 | 11.72 | $11.61 | 328700 |
| 2024-11-08 | 11.68 | $11.57 | 497300 |
| 2024-11-07 | 11.65 | $11.94 | 364800 |
| 2024-11-06 | 11.52 | $11.90 | 530900 |
| 2024-11-05 | 11.38 | $11.71 | 334536 |
| 2024-11-04 | 11.26 | $11.32 | 324133 |
| 2024-11-01 | 11.19 | $11.21 | 368638 |
| 2024-10-31 | 11.14 | $11.34 | 286820 |
| 2024-10-30 | 11.04 | $11.30 | 310750 |
| 2024-10-29 | 10.94 | $11.19 | 570312 |
| 2024-10-28 | 10.85 | $11.22 | 391314 |
| 2024-10-25 | 10.72 | $11.26 | 342400 |
| 2024-10-24 | 10.57 | $10.96 | 283300 |
| 2024-10-23 | 10.46 | $10.54 | 321523 |
| 2024-10-22 | 10.41 | $10.56 | 232528 |
| 2024-10-21 | 10.35 | $10.44 | 317238 |
| 2024-10-18 | 10.31 | $10.33 | 240336 |
| 2024-10-17 | 10.28 | $10.09 | 300900 |
| 2024-10-16 | 10.29 | $10.01 | 277941 |
| 2024-10-15 | 10.33 | $10.49 | 289217 |
| 2024-10-14 | 10.26 | $10.38 | 201234 |
| 2024-10-11 | 10.21 | $10.41 | 277200 |
| 2024-10-10 | 10.14 | $10.43 | 307500 |
| 2024-10-09 | 10.06 | $10.31 | 551102 |
| 2024-10-08 | 9.98 | $9.87 | 176534 |
| 2024-10-07 | 9.99 | $9.67 | 215700 |
| 2024-10-04 | 10.03 | $9.94 | 250800 |
| 2024-10-03 | 10.03 | $10.14 | 227200 |
| 2024-10-02 | 9.98 | $9.81 | 186174 |
| 2024-10-01 | 9.99 | $9.76 | 226700 |
| 2024-09-30 | 10.02 | $9.47 | 346500 |
| 2024-09-27 | 10.11 | $9.76 | 323915 |
| 2024-09-26 | 10.15 | $9.64 | 294400 |
| 2024-09-25 | 10.21 | $9.87 | 189835 |
| 2024-09-24 | 10.24 | $10.00 | 182629 |
| 2024-09-23 | 10.25 | $9.96 | 314280 |
| 2024-09-20 | 10.26 | $10.13 | 237402 |
| 2024-09-19 | 10.23 | $10.41 | 336742 |
| 2024-09-18 | 10.14 | $10.34 | 290900 |
| 2024-09-17 | 10.05 | $10.32 | 193200 |
| 2024-09-16 | 9.94 | $10.47 | 396001 |
| 2024-09-13 | 9.78 | $10.41 | 276600 |
| 2024-09-12 | 9.61 | $10.15 | 338200 |
| 2024-09-11 | 9.46 | $10.07 | 616501 |
| 2024-09-10 | 9.31 | $9.46 | 298121 |
| 2024-09-09 | 9.25 | $9.65 | 310647 |
| 2024-09-06 | 9.15 | $9.27 | 226800 |
| 2024-09-05 | 9.11 | $9.41 | 630524 |
| 2024-09-04 | 9.03 | $9.43 | 585327 |
| 2024-09-03 | 8.94 | $8.91 | 466445 |
| 2024-08-30 | 8.93 | $9.14 | 656100 |
| 2024-08-29 | 8.88 | $8.82 | 289421 |
| 2024-08-28 | 8.89 | $8.72 | 309422 |
| 2024-08-27 | 8.93 | $8.65 | 259714 |
| 2024-08-26 | 8.98 | $8.72 | 224904 |
| 2024-08-23 | 9.02 | $8.84 | 373100 |
| 2024-08-22 | 9.04 | $8.66 | 314682 |
| 2024-08-21 | 9.11 | $9.20 | 231145 |
| 2024-08-20 | 9.07 | $9.24 | 217323 |
| 2024-08-19 | 9.02 | $9.42 | 314800 |
| 2024-08-16 | 8.92 | $9.44 | 303727 |
| 2024-08-15 | 8.80 | $9.60 | 285300 |
| 2024-08-14 | 8.62 | $9.37 | 350824 |
| 2024-08-13 | 8.47 | $9.27 | 279044 |
| 2024-08-12 | 8.31 | $9.10 | 335800 |
| 2024-08-09 | 8.16 | $8.81 | 423200 |
| 2024-08-08 | 8.05 | $8.49 | 375709 |
| 2024-08-07 | 8.00 | $7.98 | 164100 |
| 2024-08-06 | 8.04 | $7.95 | 229700 |
| 2024-08-05 | 8.10 | $7.76 | 710724 |
| 2024-08-02 | 8.21 | $7.78 | 275641 |
| 2024-08-01 | 8.34 | $8.35 | 226500 |
| 2024-07-31 | 8.37 | $8.49 | 264800 |
| 2024-07-30 | 8.37 | $8.12 | 288228 |
| 2024-07-29 | 8.46 | $8.26 | 209010 |
| 2024-07-26 | 8.53 | $8.44 | 111945 |
| 2024-07-25 | 8.58 | $8.41 | 140335 |
| 2024-07-24 | 8.64 | $8.57 | 163100 |
| 2024-07-23 | 8.68 | $8.94 | 178500 |
| 2024-07-22 | 8.65 | $8.75 | 209905 |
| 2024-07-19 | 8.65 | $8.44 | 241800 |
| 2024-07-18 | 8.72 | $8.41 | 256000 |
| 2024-07-17 | 8.82 | $8.48 | 276617 |
| 2024-07-16 | 8.91 | $8.85 | 253200 |
| 2024-07-15 | 8.94 | $8.77 | 227941 |
| 2024-07-12 | 8.99 | $9.20 | 231426 |
| 2024-07-11 | 8.96 | $9.32 | 172200 |
| 2024-07-10 | 8.91 | $9.28 | 329200 |
| 2024-07-09 | 8.85 | $9.14 | 115743 |
| 2024-07-08 | 8.82 | $9.02 | 156600 |
| 2024-07-05 | 8.80 | $8.90 | 135363 |
| 2024-07-03 | 8.82 | $8.79 | 280900 |
| 2024-07-02 | 8.85 | $8.66 | 146007 |
| 2024-07-01 | 8.93 | $8.60 | 328744 |
| 2024-06-28 | 9.03 | $9.07 | 377223 |
| 2024-06-27 | 9.04 | $9.45 | 270338 |
| 2024-06-26 | 8.99 | $8.92 | 161543 |
| 2024-06-25 | 9.03 | $9.01 | 137900 |
| 2024-06-24 | 9.07 | $9.02 | 199100 |
| 2024-06-21 | 9.11 | $9.04 | 165613 |
| 2024-06-20 | 9.15 | $9.21 | 150400 |
| 2024-06-18 | 9.17 | $9.50 | 168327 |
| 2024-06-17 | 9.13 | $9.11 | 219010 |
| 2024-06-14 | 9.16 | $9.50 | 161400 |
| 2024-06-13 | 9.13 | $9.60 | 577719 |
| 2024-06-12 | 9.07 | $8.97 | 231500 |
| 2024-06-11 | 9.13 | $8.97 | 174012 |
| 2024-06-10 | 9.20 | $9.14 | 402148 |
| 2024-06-07 | 9.26 | $8.73 | 132104 |
| 2024-06-06 | 9.41 | $8.69 | 312400 |
| 2024-06-05 | 9.59 | $8.85 | 433233 |
| 2024-06-04 | 9.77 | $8.99 | 464934 |
| 2024-06-03 | 9.95 | $9.38 | 612600 |
| 2024-05-31 | 10.08 | $9.94 | 464100 |
| 2024-05-30 | 10.12 | $10.40 | 327104 |
| 2024-05-29 | 10.06 | $10.00 | 251980 |
| 2024-05-28 | 10.07 | $9.91 | 339634 |
| 2024-05-24 | 10.11 | $9.48 | 222737 |
| 2024-05-23 | 10.24 | $9.35 | 352500 |
| 2024-05-22 | 10.42 | $9.59 | 400138 |
| 2024-05-21 | 10.58 | $10.09 | 516500 |
| 2024-05-20 | 10.66 | $10.26 | 903600 |
| 2024-05-17 | 10.72 | $10.36 | 575031 |
| 2024-05-16 | 10.76 | $10.87 | 260745 |
| 2024-05-15 | 10.69 | $10.96 | 373000 |
| 2024-05-14 | 10.60 | $10.12 | 206900 |
| 2024-05-13 | 10.67 | $9.97 | 308011 |
| 2024-05-10 | 10.77 | $10.32 | 367300 |
| 2024-05-09 | 10.82 | $10.76 | 382800 |
| 2024-05-08 | 10.78 | $11.00 | 475000 |
| 2024-05-07 | 10.68 | $10.92 | 526200 |
| 2024-05-06 | 10.58 | $11.06 | 476300 |
| 2024-05-03 | 10.43 | $10.88 | 300800 |
| 2024-05-02 | 10.30 | $10.44 | 235712 |
| 2024-05-01 | 10.23 | $10.38 | 217630 |
| 2024-04-30 | 10.16 | $10.31 | 449140 |
| 2024-04-29 | 10.09 | $10.24 | 297400 |
| 2024-04-26 | 10.03 | $10.08 | 271000 |
| 2024-04-25 | 9.99 | $9.84 | 240200 |
| 2024-04-24 | 9.99 | $9.90 | 417100 |
| 2024-04-23 | 9.97 | $10.27 | 378500 |
| 2024-04-22 | 9.88 | $10.21 | 687900 |
| 2024-04-19 | 9.78 | $9.13 | 281700 |
| 2024-04-18 | 9.89 | $8.97 | 308800 |
| 2024-04-17 | 10.05 | $9.13 | 322722 |
| 2024-04-16 | 10.20 | $9.37 | 533000 |
| 2024-04-15 | 10.32 | $9.50 | 492812 |
| 2024-04-12 | 10.43 | $10.23 | 392700 |
| 2024-04-11 | 10.40 | $10.65 | 356845 |
| 2024-04-10 | 10.27 | $10.56 | 569300 |
| 2024-04-09 | 10.14 | $10.85 | 744813 |
| 2024-04-08 | 9.92 | $10.80 | 550447 |
| 2024-04-05 | 9.67 | $10.45 | 771125 |
| 2024-04-04 | 9.46 | $9.76 | 467400 |
| 2024-04-03 | 9.35 | $9.73 | 273000 |
| 2024-04-02 | 9.23 | $9.30 | 147900 |
| 2024-04-01 | 9.19 | $9.53 | 163000 |
| 2024-03-28 | 9.08 | $9.16 | 88200 |
| 2024-03-27 | 9.03 | $9.38 | 140900 |
| 2024-03-26 | 8.93 | $9.14 | 173743 |
| 2024-03-25 | 8.86 | $9.27 | 358900 |
| 2024-03-22 | 8.75 | $9.62 | 338400 |
| 2024-03-21 | 8.55 | $9.66 | 999929 |
| 2024-03-20 | 8.30 | $9.29 | 373024 |
| 2024-03-19 | 8.10 | $8.78 | 502329 |
| 2024-03-18 | 7.97 | $8.90 | 937863 |
| 2024-03-15 | 7.80 | $7.90 | 248243 |
| 2024-03-14 | 7.81 | $7.79 | 370800 |
| 2024-03-13 | 7.84 | $7.91 | 652000 |
| 2024-03-12 | 7.86 | $7.95 | 421115 |
| 2024-03-11 | 7.88 | $7.74 | 409943 |
| 2024-03-08 | 7.94 | $7.88 | 319400 |
| 2024-03-07 | 7.99 | $7.85 | 304348 |
| 2024-03-06 | 8.05 | $8.04 | 314000 |
| 2024-03-05 | 8.09 | $8.00 | 388537 |
| 2024-03-04 | 8.14 | $8.05 | 447778 |
| 2024-03-01 | 8.18 | $8.13 | 175400 |
| 2024-02-29 | 8.22 | $8.03 | 575008 |
| 2024-02-28 | 8.29 | $8.01 | 264613 |
| 2024-02-27 | 8.38 | $8.14 | 249100 |
| 2024-02-26 | 8.45 | $8.31 | 166400 |
| 2024-02-23 | 8.50 | $8.48 | 163800 |
| 2024-02-22 | 8.53 | $8.62 | 276742 |
| 2024-02-21 | 8.52 | $8.37 | 305733 |
| 2024-02-20 | 8.58 | $8.42 | 258332 |
| 2024-02-16 | 8.63 | $8.32 | 187210 |
| 2024-02-15 | 8.71 | $8.39 | 222500 |
| 2024-02-14 | 8.79 | $8.59 | 198543 |
| 2024-02-13 | 8.84 | $8.55 | 124630 |
| 2024-02-12 | 8.91 | $8.34 | 104036 |
| 2024-02-09 | 9.03 | $8.48 | 264431 |
| 2024-02-08 | 9.15 | $8.30 | 386800 |
| 2024-02-07 | 9.32 | $8.59 | 552000 |
| 2024-02-06 | 9.45 | $9.09 | 346394 |
| 2024-02-05 | 9.50 | $9.08 | 268343 |
| 2024-02-02 | 9.56 | $9.60 | 356906 |
| 2024-02-01 | 9.51 | $9.73 | 167500 |
| 2024-01-31 | 9.44 | $9.50 | 159600 |
| 2024-01-30 | 9.39 | $9.50 | 282500 |
| 2024-01-29 | 9.34 | $9.42 | 236600 |
| 2024-01-26 | 9.29 | $9.49 | 267709 |
| 2024-01-25 | 9.22 | $9.49 | 410100 |
| 2024-01-24 | 9.13 | $8.93 | 245949 |
| 2024-01-23 | 9.15 | $8.94 | 322619 |
| 2024-01-22 | 9.17 | $9.29 | 422000 |
| 2024-01-19 | 9.12 | $9.09 | 280950 |
| 2024-01-18 | 9.10 | $8.98 | 224040 |
| 2024-01-17 | 9.09 | $9.00 | 356500 |
| 2024-01-16 | 9.08 | $8.93 | 577500 |
| 2024-01-12 | 9.09 | $8.75 | 214333 |
| 2024-01-11 | 9.13 | $8.77 | 406546 |
| 2024-01-10 | 9.17 | $8.95 | 185832 |
| 2024-01-09 | 9.17 | $8.73 | 219917 |
| 2024-01-08 | 9.22 | $9.05 | 212127 |
| 2024-01-05 | 9.22 | $8.93 | 286000 |
| 2024-01-04 | 9.23 | $8.67 | 190636 |
| 2024-01-03 | 9.29 | $8.82 | 165305 |
| 2024-01-02 | 9.33 | $8.88 | 323400 |
| 2023-12-29 | 9.37 | $9.10 | 315100 |
| 2023-12-28 | 9.36 | $8.93 | 194342 |
| 2023-12-27 | 9.38 | $9.02 | 334812 |
| 2023-12-26 | 9.37 | $9.21 | 243900 |
| 2023-12-22 | 9.33 | $8.93 | 388918 |
| 2023-12-21 | 9.33 | $8.79 | 603337 |
| 2023-12-20 | 9.36 | $9.02 | 640400 |
| 2023-12-19 | 9.34 | $9.21 | 218344 |
| 2023-12-18 | 9.27 | $9.37 | 486732 |
| 2023-12-15 | 9.16 | $9.34 | 489119 |
| 2023-12-14 | 9.02 | $9.08 | 288431 |
| 2023-12-13 | 8.92 | $9.39 | 611600 |
| 2023-12-12 | 8.72 | $9.25 | 746605 |
| 2023-12-11 | 8.53 | $8.70 | 414103 |
| 2023-12-08 | 8.41 | $8.60 | 301242 |
| 2023-12-07 | 8.29 | $8.63 | 408800 |
| 2023-12-06 | 8.14 | $8.32 | 374500 |
| 2023-12-05 | 8.02 | $8.23 | 449345 |
| 2023-12-04 | 7.91 | $7.79 | 677200 |
| 2023-12-01 | 7.86 | $7.84 | 837200 |
| 2023-11-30 | 7.80 | $8.39 | 328223 |
| 2023-11-29 | 7.60 | $8.46 | 308900 |
| 2023-11-28 | 7.35 | $8.05 | 504343 |
| 2023-11-27 | 7.15 | $8.28 | 1.1M |
| 2023-11-24 | 6.87 | $7.93 | 607200 |
| 2023-11-22 | 6.61 | $7.34 | 447100 |
| 2023-11-21 | 6.43 | $7.31 | 645284 |
| 2023-11-20 | 6.23 | $7.40 | 1.2M |
| 2023-11-17 | 5.98 | $6.16 | 235128 |
| 2023-11-16 | 5.94 | $5.86 | 284200 |
| 2023-11-15 | 5.97 | $5.98 | 113700 |
| 2023-11-14 | 5.98 | $6.21 | 184419 |
| 2023-11-13 | 5.94 | $5.96 | 87034 |
| 2023-11-10 | 5.94 | $5.95 | 104446 |
| 2023-11-09 | 5.95 | $5.86 | 109600 |
| 2023-11-08 | 5.99 | $5.91 | 123047 |
| 2023-11-07 | 6.01 | $6.03 | 172300 |
| 2023-11-06 | 6.02 | $5.89 | 74513 |
| 2023-11-03 | 6.06 | $5.97 | 368500 |
| 2023-11-02 | 6.08 | $6.13 | 192300 |
| 2023-11-01 | 6.08 | $5.94 | 277200 |
| 2023-10-31 | 6.12 | $5.60 | 344801 |
| 2023-10-30 | 6.23 | $5.80 | 339900 |
| 2023-10-27 | 6.33 | $6.19 | 64600 |
| 2023-10-26 | 6.35 | $6.35 | 179717 |
| 2023-10-25 | 6.34 | $6.36 | 343700 |
| 2023-10-24 | 6.34 | $6.04 | 289800 |
| 2023-10-23 | 6.39 | $6.02 | 606600 |
| 2023-10-20 | 6.46 | $6.68 | 310600 |
| 2023-10-19 | 6.40 | $6.66 | 269400 |
| 2023-10-18 | 6.34 | $7.03 | 791000 |
| 2023-10-17 | 6.19 | $7.00 | 590700 |
| 2023-10-16 | 6.02 | $6.28 | 131906 |
| 2023-10-13 | 5.97 | $6.26 | 117147 |
| 2023-10-12 | 5.92 | $6.46 | 377439 |
| 2023-10-11 | 5.82 | $6.40 | 227728 |
| 2023-10-10 | 5.72 | $6.06 | 183042 |
| 2023-10-09 | 5.68 | $5.95 | 176714 |
| 2023-10-06 | 5.65 | $5.83 | 134100 |
| 2023-10-05 | 5.65 | $5.67 | 257200 |
| 2023-10-04 | 5.68 | $5.55 | 208841 |
| 2023-10-03 | 5.75 | $5.47 | 341545 |
| 2023-10-02 | 5.84 | $5.67 | 247100 |
| 2023-09-29 | 5.91 | $5.82 | 169627 |
| 2023-09-28 | 5.95 | $6.04 | 193500 |
| 2023-09-27 | 5.97 | $5.78 | 231447 |
| 2023-09-26 | 6.04 | $5.68 | 247426 |
| 2023-09-25 | 6.14 | $5.89 | 126547 |
| 2023-09-22 | 6.21 | $6.04 | 151308 |
| 2023-09-21 | 6.27 | $6.17 | 444500 |
| 2023-09-20 | 6.31 | $6.14 | 210400 |
| 2023-09-19 | 6.37 | $6.36 | 109545 |
| 2023-09-18 | 6.39 | $6.51 | 136300 |
| 2023-09-15 | 6.38 | $6.26 | 161700 |
| 2023-09-14 | 6.42 | $6.44 | 269500 |
| 2023-09-13 | 6.43 | $6.24 | 290127 |
| 2023-09-12 | 6.49 | $6.14 | 220600 |
| 2023-09-11 | 6.58 | $5.88 | 429700 |
| 2023-09-08 | 6.73 | $6.07 | 439045 |
| 2023-09-07 | 6.87 | $6.30 | 519448 |
| 2023-09-06 | 6.99 | $6.61 | 304400 |
| 2023-09-05 | 7.06 | $6.75 | 198200 |
| 2023-09-01 | 7.11 | $7.10 | 381000 |
| 2023-08-31 | 7.10 | $7.20 | 457420 |
| 2023-08-30 | 7.05 | $7.26 | 181600 |
| 2023-08-29 | 6.99 | $7.35 | 383800 |
| 2023-08-28 | 6.90 | $7.43 | 291032 |
| 2023-08-25 | 6.78 | $7.13 | 256415 |
| 2023-08-24 | 6.70 | $7.00 | 216100 |
| 2023-08-23 | 6.64 | $6.97 | 277925 |
| 2023-08-22 | 6.57 | $6.75 | 247623 |
| 2023-08-21 | 6.54 | $6.54 | 89400 |
| 2023-08-18 | 6.55 | $6.63 | 471900 |
| 2023-08-17 | 6.54 | $6.69 | 361800 |
| 2023-08-16 | 6.51 | $6.69 | 418928 |
| 2023-08-15 | 6.49 | $6.53 | 365300 |
| 2023-08-14 | 6.49 | $6.52 | 878849 |
| 2023-08-11 | 6.50 | $6.81 | 518907 |
| 2023-08-10 | 6.44 | $6.64 | 378600 |
| 2023-08-09 | 6.42 | $6.45 | 284637 |
| 2023-08-08 | 6.43 | $6.47 | 433147 |
| 2023-08-07 | 6.44 | $6.11 | 281300 |
| 2023-08-04 | 6.53 | $6.22 | 232422 |
| 2023-08-03 | 6.61 | $6.21 | 304000 |
| 2023-08-02 | 6.70 | $6.35 | 311030 |
| 2023-08-01 | 6.79 | $6.37 | 357546 |
| 2023-07-31 | 6.88 | $6.49 | 795133 |
| 2023-07-28 | 6.96 | $6.74 | 209300 |
| 2023-07-27 | 7.00 | $6.73 | 219228 |
| 2023-07-26 | 7.05 | $7.19 | 143748 |
| 2023-07-25 | 7.01 | $7.05 | 217010 |
| 2023-07-24 | 6.99 | $7.06 | 352000 |
| 2023-07-21 | 6.97 | $7.17 | 245925 |
| 2023-07-20 | 6.92 | $7.03 | 202917 |
| 2023-07-19 | 6.89 | $6.79 | 227500 |
| 2023-07-18 | 6.90 | $6.94 | 260229 |
| 2023-07-17 | 6.89 | $7.00 | 281514 |
| 2023-07-14 | 6.86 | $6.71 | 171428 |
| 2023-07-13 | 6.89 | $6.96 | 405321 |
| 2023-07-12 | 6.87 | $6.86 | 326100 |
| 2023-07-11 | 6.87 | $6.79 | 209139 |
| 2023-07-10 | 6.88 | $6.70 | 233911 |
| 2023-07-07 | 6.92 | $6.68 | 146408 |
| 2023-07-06 | 6.96 | $6.54 | 238355 |
| 2023-07-05 | 7.04 | $6.98 | 501300 |
| 2023-07-03 | 7.03 | $6.81 | 229900 |
| 2023-06-30 | 7.07 | $6.93 | 139800 |
| 2023-06-29 | 7.08 | $6.88 | 217900 |
| 2023-06-28 | 7.10 | $6.76 | 229725 |
| 2023-06-27 | 7.15 | $6.83 | 213600 |
| 2023-06-26 | 7.19 | $7.15 | 347400 |
| 2023-06-23 | 7.17 | $6.91 | 259001 |
| 2023-06-22 | 7.20 | $6.87 | 309100 |
| 2023-06-21 | 7.23 | $7.26 | 608300 |
| 2023-06-20 | 7.19 | $7.44 | 435300 |
| 2023-06-16 | 7.10 | $7.27 | 347141 |
| 2023-06-15 | 7.03 | $6.96 | 267100 |
| 2023-06-14 | 7.02 | $6.73 | 113800 |
| 2023-06-13 | 7.05 | $6.79 | 220437 |
| 2023-06-12 | 7.07 | $6.92 | 158410 |
| 2023-06-09 | 7.06 | $7.05 | 139900 |
| 2023-06-08 | 7.03 | $7.15 | 194808 |
| 2023-06-07 | 6.96 | $7.19 | 414800 |
| 2023-06-06 | 6.87 | $7.11 | 380829 |
| 2023-06-05 | 6.79 | $7.12 | 561422 |
| 2023-06-02 | 6.69 | $6.94 | 407000 |
| 2023-06-01 | 6.60 | $6.88 | 278908 |
| 2023-05-31 | 6.52 | $6.52 | 365800 |
| 2023-05-30 | 6.50 | $6.76 | 222600 |
| 2023-05-26 | 6.42 | $6.43 | 256137 |
| 2023-05-25 | 6.40 | $6.43 | 218800 |
| 2023-05-24 | 6.37 | $6.58 | 301600 |
| 2023-05-23 | 6.30 | $6.58 | 552845 |
| 2023-05-22 | 6.23 | $6.49 | 318039 |
| 2023-05-19 | 6.16 | $6.18 | 133300 |
| 2023-05-18 | 6.14 | $6.04 | 136817 |
| 2023-05-17 | 6.15 | $6.27 | 334030 |
| 2023-05-16 | 6.11 | $6.00 | 337849 |
| 2023-05-15 | 6.13 | $6.20 | 137500 |
| 2023-05-12 | 6.10 | $6.15 | 191000 |
| 2023-05-11 | 6.08 | $6.18 | 169200 |
| 2023-05-10 | 6.04 | $6.27 | 180337 |
| 2023-05-09 | 5.99 | $6.16 | 145400 |
| 2023-05-08 | 5.94 | $5.98 | 80600 |
| 2023-05-05 | 5.93 | $6.00 | 81505 |
| 2023-05-04 | 5.91 | $5.67 | 137724 |
| 2023-05-03 | 5.96 | $5.79 | 181100 |
| 2023-05-02 | 5.99 | $5.83 | 167800 |
| 2023-05-01 | 6.01 | $5.94 | 73600 |
| 2023-04-28 | 6.01 | $6.10 | 334200 |
| 2023-04-27 | 5.98 | $5.84 | 126900 |
| 2023-04-26 | 6.00 | $5.99 | 136503 |
| 2023-04-25 | 6.00 | $5.96 | 124800 |
| 2023-04-24 | 5.99 | $5.92 | 153225 |
| 2023-04-21 | 5.99 | $5.92 | 86812 |
| 2023-04-20 | 6.00 | $5.94 | 69000 |
| 2023-04-19 | 6.00 | $5.85 | 219746 |
| 2023-04-18 | 6.01 | $6.08 | 207626 |
| 2023-04-17 | 5.98 | $6.28 | 194134 |
| 2023-04-14 | 5.90 | $6.29 | 117228 |
| 2023-04-13 | 5.81 | $6.16 | 130200 |
| 2023-04-12 | 5.73 | $6.22 | 116134 |
| 2023-04-11 | 5.62 | $6.13 | 146600 |
| 2023-04-10 | 5.51 | $5.88 | 143131 |
| 2023-04-06 | 5.44 | $5.72 | 79708 |
| 2023-04-05 | 5.39 | $5.58 | 233320 |
| 2023-04-04 | 5.37 | $5.40 | 129321 |
| 2023-04-03 | 5.38 | $5.55 | 95600 |
| 2023-03-31 | 5.36 | $5.41 | 145623 |
| 2023-03-30 | 5.37 | $5.58 | 61523 |
| 2023-03-29 | 5.34 | $5.63 | 143700 |
| 2023-03-28 | 5.30 | $5.70 | 295500 |
| 2023-03-27 | 5.24 | $5.61 | 185230 |
| 2023-03-24 | 5.19 | $5.37 | 74927 |
| 2023-03-23 | 5.19 | $5.15 | 71627 |
| 2023-03-22 | 5.23 | $5.26 | 152500 |
| 2023-03-21 | 5.26 | $5.35 | 213800 |
| 2023-03-20 | 5.28 | $5.02 | 196100 |
| 2023-03-17 | 5.37 | $5.22 | 237100 |
| 2023-03-16 | 5.44 | $5.26 | 217803 |
| 2023-03-15 | 5.51 | $4.91 | 385846 |
| 2023-03-14 | 5.66 | $4.96 | 351437 |
| 2023-03-13 | 5.83 | $5.23 | 359208 |
| 2023-03-10 | 5.97 | $5.39 | 469236 |
| 2023-03-09 | 6.11 | $5.88 | 105104 |
| 2023-03-08 | 6.15 | $6.20 | 182515 |
| 2023-03-07 | 6.14 | $6.14 | 123141 |
| 2023-03-06 | 6.15 | $6.20 | 185331 |
| 2023-03-03 | 6.13 | $5.91 | 181300 |
| 2023-03-02 | 6.18 | $5.90 | 129100 |
| 2023-03-01 | 6.24 | $6.32 | 218000 |
| 2023-02-28 | 6.22 | $6.18 | 211101 |
| 2023-02-27 | 6.22 | $6.11 | 311100 |
| 2023-02-24 | 6.24 | $6.21 | 182400 |
| 2023-02-23 | 6.24 | $6.28 | 243930 |
| 2023-02-22 | 6.23 | $6.08 | 155723 |
| 2023-02-21 | 6.25 | $6.13 | 173500 |
| 2023-02-17 | 6.27 | $6.25 | 262836 |
| 2023-02-16 | 6.26 | $6.27 | 182221 |
| 2023-02-15 | 6.25 | $6.18 | 117330 |
| 2023-02-14 | 6.26 | $6.30 | 138131 |
| 2023-02-13 | 6.24 | $6.27 | 242720 |
| 2023-02-10 | 6.23 | $6.17 | 80000 |
| 2023-02-09 | 6.23 | $6.04 | 100700 |
| 2023-02-08 | 6.26 | $6.21 | 122400 |
| 2023-02-07 | 6.26 | $6.11 | 304442 |
| 2023-02-06 | 6.28 | $5.99 | 294400 |
| 2023-02-03 | 6.33 | $5.94 | 463000 |
| 2023-02-02 | 6.39 | $6.17 | 260100 |
| 2023-02-01 | 6.42 | $6.08 | 142245 |
| 2023-01-31 | 6.47 | $6.24 | 283000 |
| 2023-01-30 | 6.49 | $6.11 | 147129 |
| 2023-01-27 | 6.53 | $6.37 | 147373 |
| 2023-01-26 | 6.53 | $6.69 | 248800 |
| 2023-01-25 | 6.47 | $6.75 | 192500 |
| 2023-01-24 | 6.37 | $6.37 | 233641 |
| 2023-01-23 | 6.34 | $6.18 | 209938 |
| 2023-01-20 | 6.34 | $6.10 | 279000 |
| 2023-01-19 | 6.36 | $5.79 | 702506 |
| 2023-01-18 | 6.45 | $6.10 | 493231 |
| 2023-01-17 | 6.48 | $6.72 | 367500 |
| 2023-01-13 | 6.38 | $6.40 | 253800 |
| 2023-01-12 | 6.34 | $6.40 | 159629 |
| 2023-01-11 | 6.28 | $6.39 | 244100 |
| 2023-01-10 | 6.21 | $6.28 | 213021 |
| 2023-01-09 | 6.16 | $6.41 | 387000 |
| 2023-01-06 | 6.06 | $6.29 | 422200 |
| 2023-01-05 | 5.98 | $6.00 | 174900 |
| 2023-01-04 | 5.94 | $5.92 | 166400 |
| 2023-01-03 | 5.91 | $5.77 | 306223 |
| 2022-12-30 | 5.90 | $5.94 | 214945 |
| 2022-12-29 | 5.86 | $6.00 | 314300 |
| 2022-12-28 | 5.79 | $6.12 | 295231 |
| 2022-12-27 | 5.69 | $6.12 | 388842 |
| 2022-12-23 | 5.57 | $5.89 | 242430 |
| 2022-12-22 | 5.48 | $5.60 | 184800 |
| 2022-12-21 | 5.43 | $5.50 | 241700 |
| 2022-12-20 | 5.39 | $5.39 | 168600 |
| 2022-12-19 | 5.37 | $5.42 | 150137 |
| 2022-12-16 | 5.34 | $5.32 | 53400 |
| 2022-12-15 | 5.32 | $5.34 | 98329 |
| 2022-12-14 | 5.30 | $5.33 | 151000 |
| 2022-12-13 | 5.27 | $5.21 | 121015 |
| 2022-12-12 | 5.27 | $5.33 | 153731 |
| 2022-12-09 | 5.23 | $4.93 | 95238 |
| 2022-12-08 | 5.28 | $4.98 | 198000 |
| 2022-12-07 | 5.32 | $5.29 | 293900 |
| 2022-12-06 | 5.30 | $5.00 | 188100 |
| 2022-12-05 | 5.33 | $5.09 | 384630 |
| 2022-12-02 | 5.35 | $5.40 | 187047 |
| 2022-12-01 | 5.31 | $5.63 | 360629 |
| 2022-11-30 | 5.21 | $5.45 | 201742 |
| 2022-11-29 | 5.13 | $5.65 | 153601 |
| 2022-11-28 | 5.00 | $5.48 | 186848 |
| 2022-11-25 | 4.88 | $5.25 | 119800 |
| 2022-11-23 | 4.78 | $5.02 | 144700 |
| 2022-11-22 | 4.72 | $4.77 | 156022 |
| 2022-11-21 | 4.71 | $4.64 | 58638 |
| 2022-11-18 | 4.71 | $4.73 | 81847 |
| 2022-11-17 | 4.70 | $4.45 | 115200 |
| 2022-11-16 | 4.75 | $4.55 | 138800 |
| 2022-11-15 | 4.78 | $4.72 | 210200 |
| 2022-11-14 | 4.78 | $4.83 | 258376 |
| 2022-11-11 | 4.75 | $4.67 | 104321 |
| 2022-11-10 | 4.75 | $4.47 | 107500 |
| 2022-11-09 | 4.80 | $4.53 | 100100 |
| 2022-11-08 | 4.84 | $4.73 | 67200 |
| 2022-11-07 | 4.84 | $4.87 | 203248 |
| 2022-11-04 | 4.82 | $5.08 | 135500 |
| 2022-11-03 | 4.74 | $4.98 | 78602 |
| 2022-11-02 | 4.68 | $4.92 | 214500 |
| 2022-11-01 | 4.61 | $4.93 | 248700 |
| 2022-10-31 | 4.53 | $4.91 | 159353 |
| 2022-10-28 | 4.44 | $4.72 | 184000 |
| 2022-10-27 | 4.38 | $4.63 | 130336 |
| 2022-10-26 | 4.32 | $4.58 | 237900 |
| 2022-10-25 | 4.27 | $4.42 | 101822 |
| 2022-10-24 | 4.24 | $4.15 | 98600 |
| 2022-10-21 | 4.26 | $4.27 | 61117 |
| 2022-10-20 | 4.27 | $4.13 | 172000 |
| 2022-10-19 | 4.30 | $4.17 | 92546 |
| 2022-10-18 | 4.33 | $4.21 | 191940 |
| 2022-10-17 | 4.36 | $4.36 | 78340 |
| 2022-10-14 | 4.36 | $4.19 | 166244 |
| 2022-10-13 | 4.39 | $4.30 | 144222 |
| 2022-10-12 | 4.41 | $4.20 | 77012 |
| 2022-10-11 | 4.45 | $4.25 | 121802 |
| 2022-10-10 | 4.49 | $4.45 | 69029 |
| 2022-10-07 | 4.49 | $4.39 | 76434 |
| 2022-10-06 | 4.51 | $4.48 | 147300 |
| 2022-10-05 | 4.51 | $4.60 | 108500 |
| 2022-10-04 | 4.48 | $4.54 | 226922 |
| 2022-10-03 | 4.46 | $4.54 | 222111 |
| 2022-09-30 | 4.43 | $4.40 | 157328 |
| 2022-09-29 | 4.43 | $4.28 | 168464 |
| 2022-09-28 | 4.46 | $4.22 | 103800 |
| 2022-09-27 | 4.50 | $4.03 | 236000 |
| 2022-09-26 | 4.59 | $4.05 | 299200 |
| 2022-09-23 | 4.69 | $4.26 | 273004 |
| 2022-09-22 | 4.76 | $4.40 | 148100 |
| 2022-09-21 | 4.81 | $4.42 | 215234 |
| 2022-09-20 | 4.86 | $4.68 | 111142 |
| 2022-09-19 | 4.86 | $4.80 | 220800 |
| 2022-09-16 | 4.83 | $4.56 | 277155 |
| 2022-09-15 | 4.85 | $4.75 | 299100 |
| 2022-09-14 | 4.83 | $5.00 | 200609 |
| 2022-09-13 | 4.76 | $4.75 | 222600 |
| 2022-09-12 | 4.72 | $4.90 | 190149 |
| 2022-09-09 | 4.64 | $4.85 | 123600 |
| 2022-09-08 | 4.56 | $4.63 | 282700 |
| 2022-09-07 | 4.51 | $4.87 | 343243 |
| 2022-09-06 | 4.40 | $4.54 | 142100 |
| 2022-09-02 | 4.34 | $4.40 | 219331 |
| 2022-09-01 | 4.29 | $4.28 | 199300 |
| 2022-08-31 | 4.27 | $4.20 | 265142 |
| 2022-08-30 | 4.25 | $4.21 | 555040 |
| 2022-08-29 | 4.23 | $4.48 | 287700 |
| 2022-08-26 | 4.15 | $4.37 | 257200 |
| 2022-08-25 | 4.08 | $4.47 | 412500 |
| 2022-08-24 | 3.97 | $4.13 | 275100 |
| 2022-08-23 | 3.92 | $3.99 | 173900 |
| 2022-08-22 | 3.88 | $3.78 | 105400 |
| 2022-08-19 | 3.89 | $3.78 | 61200 |
| 2022-08-18 | 3.89 | $3.93 | 318900 |
| 2022-08-17 | 3.86 | $3.78 | 128312 |
| 2022-08-16 | 3.86 | $3.75 | 220929 |
| 2022-08-15 | 3.86 | $3.90 | 86739 |
| 2022-08-12 | 3.83 | $3.88 | 139445 |
| 2022-08-11 | 3.80 | $3.75 | 148144 |
| 2022-08-10 | 3.79 | $3.68 | 143100 |
| 2022-08-09 | 3.79 | $3.84 | 246023 |
| 2022-08-08 | 3.75 | $3.97 | 392709 |
| 2022-08-05 | 3.69 | $3.88 | 187700 |
| 2022-08-04 | 3.63 | $3.69 | 179139 |
| 2022-08-03 | 3.60 | $3.78 | 104800 |
| 2022-08-02 | 3.54 | $3.69 | 208135 |
| 2022-08-01 | 3.49 | $3.91 | 279400 |
| 2022-07-29 | 3.39 | $3.89 | 183600 |
| 2022-07-28 | 3.28 | $3.83 | 242200 |
| 2022-07-27 | 3.16 | $3.57 | 220102 |
| 2022-07-26 | 3.08 | $3.27 | 116500 |
| 2022-07-25 | 3.05 | $3.25 | 120115 |
| 2022-07-22 | 3.01 | $3.05 | 50600 |
| 2022-07-21 | 3.02 | $2.89 | 115200 |
| 2022-07-20 | 3.06 | $3.00 | 70223 |
| 2022-07-19 | 3.08 | $3.12 | 28000 |
| 2022-07-18 | 3.08 | $3.17 | 45200 |
| 2022-07-15 | 3.07 | $3.21 | 85626 |
| 2022-07-14 | 3.06 | $3.14 | 109241 |
| 2022-07-13 | 3.05 | $3.16 | 52918 |
| 2022-07-12 | 3.05 | $3.15 | 88146 |
| 2022-07-11 | 3.04 | $3.18 | 51300 |
| 2022-07-08 | 3.03 | $3.12 | 185400 |
| 2022-07-07 | 3.02 | $3.17 | 46703 |
| 2022-07-06 | 3.01 | $3.11 | 147500 |
| 2022-07-05 | 3.01 | $3.01 | 308200 |
| 2022-07-01 | 3.04 | $3.08 | 117900 |
| 2022-06-30 | 3.05 | $3.07 | 95100 |
| 2022-06-29 | 3.07 | $3.02 | 34515 |
| 2022-06-28 | 3.10 | $3.08 | 127528 |
| 2022-06-27 | 3.13 | $3.18 | 132500 |
| 2022-06-24 | 3.14 | $3.07 | 49100 |
| 2022-06-23 | 3.18 | $3.06 | 308700 |
| 2022-06-22 | 3.22 | $3.23 | 153400 |
| 2022-06-21 | 3.24 | $3.16 | 81541 |
| 2022-06-17 | 3.28 | $3.08 | 79900 |
| 2022-06-16 | 3.34 | $3.13 | 163700 |
| 2022-06-15 | 3.41 | $3.18 | 124100 |
| 2022-06-14 | 3.47 | $3.03 | 151900 |
| 2022-06-13 | 3.57 | $3.11 | 532934 |
| 2022-06-10 | 3.68 | $3.35 | 242603 |
| 2022-06-09 | 3.75 | $3.49 | 95000 |
| 2022-06-08 | 3.80 | $3.72 | 105600 |
| 2022-06-07 | 3.82 | $3.79 | 49508 |
| 2022-06-06 | 3.82 | $3.78 | 109000 |
| 2022-06-03 | 3.82 | $3.85 | 123137 |
| 2022-06-02 | 3.81 | $3.89 | 150700 |
| 2022-06-01 | 3.78 | $3.91 | 63800 |
| 2022-05-31 | 3.75 | $3.94 | 213700 |
| 2022-05-27 | 3.71 | $3.91 | 79607 |
| 2022-05-26 | 3.67 | $3.88 | 77605 |
| 2022-05-25 | 3.62 | $3.81 | 60709 |
| 2022-05-24 | 3.59 | $3.67 | 47700 |
| 2022-05-23 | 3.58 | $3.74 | 162400 |
| 2022-05-20 | 3.55 | $3.63 | 50200 |
| 2022-05-19 | 3.54 | $3.67 | 91100 |
| 2022-05-18 | 3.52 | $3.58 | 69231 |
| 2022-05-17 | 3.52 | $3.68 | 161900 |
| 2022-05-16 | 3.50 | $3.67 | 78800 |
| 2022-05-13 | 3.48 | $3.56 | 155232 |
| 2022-05-12 | 3.47 | $3.50 | 76000 |
| 2022-05-11 | 3.48 | $3.49 | 121945 |
| 2022-05-10 | 3.50 | $3.36 | 161325 |
| 2022-05-09 | 3.54 | $3.20 | 302744 |
| 2022-05-06 | 3.63 | $3.40 | 366017 |
| 2022-05-05 | 3.69 | $3.66 | 89500 |
| 2022-05-04 | 3.71 | $3.76 | 155863 |
| 2022-05-03 | 3.70 | $3.64 | 110001 |
| 2022-05-02 | 3.73 | $3.58 | 119083 |
| 2022-04-29 | 3.76 | $3.66 | 234324 |
| 2022-04-28 | 3.79 | $3.76 | 63041 |
| 2022-04-27 | 3.80 | $3.62 | 160100 |
| 2022-04-26 | 3.85 | $3.59 | 93200 |
| 2022-04-25 | 3.91 | $3.62 | 224200 |
| 2022-04-22 | 3.97 | $3.63 | 170042 |
| 2022-04-21 | 4.03 | $3.75 | 191020 |
| 2022-04-20 | 4.09 | $3.92 | 246500 |
| 2022-04-19 | 4.11 | $4.09 | 151708 |
| 2022-04-18 | 4.11 | $4.04 | 91320 |
| 2022-04-14 | 4.11 | $4.00 | 157709 |
| 2022-04-13 | 4.12 | $4.03 | 170302 |
| 2022-04-12 | 4.12 | $4.01 | 308239 |
| 2022-04-11 | 4.13 | $4.12 | 99227 |
| 2022-04-08 | 4.12 | $4.25 | 78111 |
| 2022-04-07 | 4.07 | $4.10 | 101600 |
| 2022-04-06 | 4.05 | $4.09 | 139422 |
| 2022-04-05 | 4.03 | $4.09 | 177842 |
| 2022-04-04 | 4.01 | $4.19 | 281600 |
| 2022-04-01 | 3.95 | $4.11 | 219335 |
| 2022-03-31 | 3.91 | $4.03 | 163933 |
| 2022-03-30 | 3.87 | $3.91 | 121100 |
| 2022-03-29 | 3.86 | $3.83 | 117800 |
| 2022-03-28 | 3.85 | $3.82 | 116329 |
| 2022-03-25 | 3.85 | $3.82 | 192635 |
| 2022-03-24 | 3.85 | $3.75 | 292900 |
| 2022-03-23 | 3.86 | $3.65 | 203727 |
| 2022-03-22 | 3.90 | $3.73 | 140000 |
| 2022-03-21 | 3.92 | $3.78 | 175742 |
| 2022-03-18 | 3.94 | $3.82 | 111300 |
| 2022-03-17 | 3.95 | $3.86 | 175800 |
| 2022-03-16 | 3.95 | $3.88 | 146700 |
| 2022-03-15 | 3.95 | $3.83 | 145700 |
| 2022-03-14 | 3.95 | $3.92 | 254900 |
| 2022-03-11 | 3.94 | $3.96 | 225126 |
| 2022-03-10 | 3.91 | $4.03 | 166216 |
| 2022-03-09 | 3.87 | $3.83 | 187713 |
| 2022-03-08 | 3.86 | $3.85 | 252127 |
| 2022-03-07 | 3.84 | $3.71 | 398200 |
| 2022-03-04 | 3.85 | $3.81 | 422146 |
| 2022-03-03 | 3.83 | $3.86 | 394042 |
| 2022-03-02 | 3.81 | $3.82 | 189400 |
| 2022-03-01 | 3.78 | $3.68 | 313500 |
| 2022-02-28 | 3.78 | $3.68 | 273900 |
| 2022-02-25 | 3.78 | $3.78 | 174800 |
| 2022-02-24 | 3.76 | $3.78 | 390718 |
| 2022-02-23 | 3.73 | $3.91 | 558046 |
| 2022-02-22 | 3.67 | $4.12 | 1.0M |
| 2022-02-18 | 3.55 | $3.74 | 202518 |
| 2022-02-17 | 3.50 | $3.62 | 164909 |
| 2022-02-16 | 3.46 | $3.65 | 237100 |
| 2022-02-15 | 3.41 | $3.49 | 129542 |
| 2022-02-14 | 3.38 | $3.39 | 117620 |
| 2022-02-11 | 3.37 | $3.48 | 175824 |
| 2022-02-10 | 3.33 | $3.36 | 119700 |
| 2022-02-09 | 3.32 | $3.42 | 207337 |
| 2022-02-08 | 3.29 | $3.49 | 305509 |
| 2022-02-07 | 3.24 | $3.40 | 172035 |
| 2022-02-04 | 3.21 | $3.29 | 84038 |
| 2022-02-03 | 3.19 | $3.31 | 89100 |
| 2022-02-02 | 3.16 | $3.34 | 173900 |
| 2022-02-01 | 3.12 | $3.48 | 122000 |
| 2022-01-31 | 3.04 | $3.39 | 241211 |
| 2022-01-28 | 2.98 | $3.13 | 276103 |
| 2022-01-27 | 2.95 | $2.87 | 106451 |
| 2022-01-26 | 2.98 | $2.93 | 113012 |
| 2022-01-25 | 3.00 | $2.93 | 136308 |
| 2022-01-24 | 3.03 | $2.88 | 371806 |
| 2022-01-21 | 3.06 | $2.92 | 179900 |
| 2022-01-20 | 3.10 | $2.98 | 59721 |
| 2022-01-19 | 3.13 | $3.05 | 67735 |
| 2022-01-18 | 3.15 | $3.06 | 270200 |
| 2022-01-14 | 3.18 | $3.38 | 123200 |
| 2022-01-13 | 3.14 | $3.30 | 118800 |
| 2022-01-12 | 3.11 | $3.29 | 181500 |
| 2022-01-11 | 3.08 | $3.13 | 63439 |
| 2022-01-10 | 3.07 | $3.01 | 73400 |
| 2022-01-07 | 3.09 | $3.07 | 80900 |
| 2022-01-06 | 3.11 | $2.98 | 100800 |
| 2022-01-05 | 3.14 | $3.08 | 184400 |
| 2022-01-04 | 3.16 | $3.27 | 129200 |
| 2022-01-03 | 3.14 | $3.20 | 126946 |
| 2021-12-31 | 3.14 | $3.13 | 41400 |
| 2021-12-30 | 3.15 | $3.19 | 108700 |
| 2021-12-29 | 3.15 | $3.27 | 80300 |
| 2021-12-28 | 3.13 | $3.26 | 71600 |
| 2021-12-27 | 3.11 | $3.27 | 112300 |
| 2021-12-23 | 3.09 | $3.18 | 98426 |
| 2021-12-22 | 3.08 | $3.11 | 130419 |
| 2021-12-21 | 3.09 | $3.06 | 104500 |
| 2021-12-20 | 3.11 | $3.06 | 228200 |
| 2021-12-17 | 3.13 | $3.09 | 96200 |
| 2021-12-16 | 3.16 | $3.09 | 337800 |
| 2021-12-15 | 3.18 | $3.13 | 152046 |
| 2021-12-14 | 3.20 | $3.12 | 148300 |
| 2021-12-13 | 3.23 | $3.17 | 145300 |
| 2021-12-10 | 3.26 | $3.32 | 98600 |
| 2021-12-09 | 3.25 | $3.37 | 103300 |
| 2021-12-08 | 3.24 | $3.40 | 84600 |
| 2021-12-07 | 3.22 | $3.44 | 263800 |
| 2021-12-06 | 3.18 | $3.26 | 183900 |
| 2021-12-03 | 3.18 | $3.13 | 401900 |
| 2021-12-02 | 3.21 | $3.35 | 435900 |
| 2021-12-01 | 3.20 | $3.28 | 327300 |
| 2021-11-30 | 3.20 | $3.13 | 464443 |
| 2021-11-29 | 3.23 | $3.01 | 136300 |
| 2021-11-26 | 3.29 | $3.08 | 202112 |
| 2021-11-24 | 3.35 | $3.16 | 163823 |
| 2021-11-23 | 3.40 | $3.12 | 210321 |
| 2021-11-22 | 3.47 | $2.98 | 280054 |
| 2021-11-19 | 3.59 | $3.04 | 327205 |
| 2021-11-18 | 3.70 | $3.36 | 541018 |
| 2021-11-17 | 3.77 | $3.43 | 286709 |
| 2021-11-16 | 3.84 | $3.53 | 179216 |
| 2021-11-15 | 3.89 | $3.86 | 373600 |
| 2021-11-12 | 3.88 | $3.68 | 241300 |
| 2021-11-11 | 3.91 | $3.74 | 238108 |
| 2021-11-10 | 3.93 | $3.85 | 449200 |
| 2021-11-09 | 3.93 | $3.93 | 405030 |
| 2021-11-08 | 3.90 | $3.92 | 386946 |
| 2021-11-05 | 3.88 | $3.76 | 135700 |
| 2021-11-04 | 3.89 | $3.69 | 176340 |
| 2021-11-03 | 3.91 | $3.84 | 338600 |
| 2021-11-02 | 3.90 | $3.59 | 176040 |
| 2021-11-01 | 3.94 | $3.59 | 230454 |
| 2021-10-29 | 3.98 | $3.52 | 326424 |
| 2021-10-28 | 4.05 | $3.84 | 181910 |
| 2021-10-27 | 4.06 | $3.84 | 433600 |
| 2021-10-26 | 4.06 | $4.16 | 378100 |
| 2021-10-25 | 4.00 | $4.24 | 495511 |
| 2021-10-22 | 3.91 | $4.13 | 391549 |
| 2021-10-21 | 3.83 | $4.08 | 982108 |
| 2021-10-20 | 3.74 | $3.97 | 423010 |
| 2021-10-19 | 3.66 | $3.95 | 508500 |
| 2021-10-18 | 3.57 | $3.85 | 411625 |
| 2021-10-15 | 3.48 | $3.73 | 331479 |
| 2021-10-14 | 3.40 | $3.57 | 397026 |
| 2021-10-13 | 3.35 | $3.40 | 352000 |
| 2021-10-12 | 3.32 | $3.40 | 433800 |
| 2021-10-11 | 3.28 | $3.58 | 364345 |
| 2021-10-08 | 3.21 | $3.22 | 101200 |
| 2021-10-07 | 3.19 | $3.23 | 139800 |
| 2021-10-06 | 3.17 | $3.20 | 154701 |
| 2021-10-05 | 3.14 | $3.14 | 130800 |
| 2021-10-04 | 3.13 | $3.05 | 244931 |
| 2021-10-01 | 3.14 | $3.10 | 77320 |
| 2021-09-30 | 3.13 | $3.10 | 314700 |
| 2021-09-29 | 3.12 | $3.05 | 133300 |
| 2021-09-28 | 3.12 | $2.98 | 251218 |
| 2021-09-27 | 3.14 | $3.06 | 85304 |
| 2021-09-24 | 3.14 | $3.04 | 192500 |
| 2021-09-23 | 3.14 | $3.14 | 435900 |
| 2021-09-22 | 3.12 | $3.18 | 224457 |
| 2021-09-21 | 3.09 | $2.90 | 185000 |
| 2021-09-20 | 3.11 | $2.90 | 405600 |
| 2021-09-17 | 3.13 | $3.35 | 419635 |
| 2021-09-16 | 3.07 | $3.34 | 687861 |
| 2021-09-15 | 2.99 | $3.14 | 648600 |
| 2021-09-14 | 2.94 | $3.12 | 293930 |
| 2021-09-13 | 2.89 | $3.16 | 2.1M |
| 2021-09-10 | 2.81 | $2.70 | 174700 |
| 2021-09-09 | 2.83 | $2.78 | 136015 |
| 2021-09-08 | 2.83 | $2.83 | 224002 |
| 2021-09-07 | 2.81 | $3.00 | 248444 |
| 2021-09-03 | 2.76 | $2.66 | 131447 |
| 2021-09-02 | 2.77 | $2.73 | 184400 |
| 2021-09-01 | 2.77 | $2.81 | 135600 |
| 2021-08-31 | 2.75 | $2.93 | 220800 |
| 2021-08-30 | 2.70 | $2.93 | 357600 |
| 2021-08-27 | 2.64 | $2.68 | 238000 |
| 2021-08-26 | 2.62 | $2.74 | 117200 |
| 2021-08-25 | 2.59 | $2.73 | 522437 |
| 2021-08-24 | 2.56 | $2.75 | 521215 |
| 2021-08-23 | 2.52 | $2.58 | 383811 |
| 2021-08-20 | 2.50 | $2.48 | 59500 |
| 2021-08-19 | 2.50 | $2.39 | 226624 |
| 2021-08-18 | 2.53 | $2.46 | 141302 |
| 2021-08-17 | 2.54 | $2.47 | 142300 |
| 2021-08-16 | 2.55 | $2.55 | 85040 |
| 2021-08-13 | 2.55 | $2.61 | 268700 |
| 2021-08-12 | 2.53 | $2.70 | 210035 |
| 2021-08-11 | 2.49 | $2.59 | 197500 |
| 2021-08-10 | 2.47 | $2.57 | 383030 |
| 2021-08-09 | 2.45 | $2.45 | 181300 |
| 2021-08-06 | 2.45 | $2.48 | 203700 |
| 2021-08-05 | 2.44 | $2.46 | 194941 |
| 2021-08-04 | 2.44 | $2.44 | 187200 |
| 2021-08-03 | 2.44 | $2.49 | 63726 |
| 2021-08-02 | 2.43 | $2.52 | 142800 |
| 2021-07-30 | 2.41 | $2.53 | 268449 |
| 2021-07-29 | 2.39 | $2.55 | 344400 |
| 2021-07-28 | 2.36 | $2.52 | 480400 |
| 2021-07-27 | 2.34 | $2.44 | 238200 |
| 2021-07-26 | 2.32 | $2.39 | 512814 |
| 2021-07-23 | 2.32 | $2.26 | 81800 |
| 2021-07-22 | 2.34 | $2.31 | 169540 |
| 2021-07-21 | 2.36 | $2.33 | 207829 |
| 2021-07-20 | 2.37 | $2.28 | 249203 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.55
2026-07-17
Close Price
$14.27
Vol: 157921
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.29
Average
8.54
Maximum
17.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.55 | $14.27 | 157921 |
| 2026-07-16 | 14.68 | $14.39 | 150432 |
| 2026-07-15 | 14.79 | $14.99 | 180926 |
| 2026-07-14 | 14.75 | $14.87 | 172224 |
| 2026-07-13 | 14.73 | $14.78 | 165739 |
| 2026-07-10 | 14.74 | $15.26 | 258000 |
| 2026-07-09 | 14.60 | $14.41 | 204800 |
| 2026-07-08 | 14.70 | $14.66 | 191419 |
| 2026-07-07 | 14.75 | $14.86 | 175400 |
| 2026-07-06 | 14.75 | $14.84 | 262200 |
| 2026-07-02 | 14.76 | $14.66 | 266600 |
| 2026-07-01 | 14.82 | $14.50 | 300002 |
| 2026-06-30 | 14.96 | $14.86 | 371400 |
| 2026-06-29 | 15.01 | $15.05 | 253548 |
| 2026-06-26 | 15.01 | $14.78 | 248044 |
| 2026-06-25 | 15.10 | $14.32 | 248200 |
| 2026-06-24 | 15.35 | $14.11 | 402300 |
| 2026-06-23 | 15.72 | $15.10 | 323200 |
| 2026-06-22 | 15.86 | $15.55 | 187500 |
| 2026-06-18 | 15.88 | $15.67 | 235900 |
| 2026-06-17 | 15.86 | $15.71 | 294497 |
| 2026-06-16 | 15.81 | $15.85 | 400700 |
| 2026-06-15 | 15.71 | $15.86 | 133900 |
| 2026-06-12 | 15.57 | $15.95 | 252105 |
| 2026-06-11 | 15.37 | $15.96 | 715700 |
| 2026-06-10 | 15.12 | $15.10 | 285040 |
| 2026-06-09 | 15.08 | $14.82 | 297500 |
| 2026-06-08 | 15.12 | $14.58 | 256500 |
| 2026-06-05 | 15.24 | $14.64 | 182200 |
| 2026-06-04 | 15.37 | $14.98 | 364747 |
| 2026-06-03 | 15.41 | $15.07 | 379300 |
| 2026-06-02 | 15.43 | $15.75 | 166300 |
| 2026-06-01 | 15.22 | $16.01 | 370100 |
| 2026-05-29 | 14.89 | $15.75 | 606900 |
| 2026-05-28 | 14.57 | $15.19 | 311000 |
| 2026-05-27 | 14.35 | $15.39 | 368100 |
| 2026-05-26 | 14.02 | $14.46 | 296636 |
| 2026-05-22 | 13.92 | $13.91 | 208300 |
| 2026-05-21 | 13.98 | $14.47 | 339013 |
| 2026-05-20 | 13.88 | $13.96 | 786200 |
| 2026-05-19 | 13.92 | $13.90 | 199100 |
| 2026-05-18 | 13.99 | $14.32 | 287300 |
| 2026-05-15 | 13.95 | $13.75 | 215248 |
| 2026-05-14 | 14.09 | $14.29 | 321100 |
| 2026-05-13 | 14.10 | $14.18 | 236718 |
| 2026-05-12 | 14.15 | $14.24 | 242000 |
| 2026-05-11 | 14.20 | $14.54 | 236818 |
| 2026-05-08 | 14.17 | $14.11 | 326100 |
| 2026-05-07 | 14.27 | $14.59 | 400500 |
| 2026-05-06 | 14.25 | $15.33 | 539100 |
| 2026-05-05 | 14.00 | $14.27 | 531800 |
| 2026-05-04 | 14.05 | $14.29 | 420000 |
| 2026-05-01 | 14.10 | $14.00 | 582800 |
| 2026-04-30 | 14.27 | $14.11 | 553200 |
| 2026-04-29 | 14.44 | $14.35 | 284842 |
| 2026-04-28 | 14.59 | $14.58 | 492014 |
| 2026-04-27 | 14.70 | $14.31 | 261430 |
| 2026-04-24 | 14.94 | $14.48 | 295712 |
| 2026-04-23 | 15.17 | $14.56 | 274800 |
| 2026-04-22 | 15.44 | $14.83 | 234934 |
| 2026-04-21 | 15.68 | $15.26 | 248800 |
| 2026-04-20 | 15.84 | $15.47 | 296373 |
| 2026-04-17 | 15.96 | $15.42 | 362200 |
| 2026-04-16 | 16.13 | $15.61 | 358500 |
| 2026-04-15 | 16.28 | $15.40 | 350414 |
| 2026-04-14 | 16.52 | $15.41 | 336526 |
| 2026-04-13 | 16.81 | $16.16 | 609212 |
| 2026-04-10 | 16.91 | $16.71 | 349420 |
| 2026-04-09 | 16.85 | $16.79 | 563728 |
| 2026-04-08 | 16.75 | $16.81 | 229000 |
| 2026-04-07 | 16.62 | $16.67 | 283517 |
| 2026-04-06 | 16.49 | $16.79 | 357318 |
| 2026-04-02 | 16.29 | $17.06 | 276000 |
| 2026-04-01 | 15.95 | $16.61 | 511247 |
| 2026-03-31 | 15.68 | $16.83 | 743746 |
| 2026-03-30 | 15.27 | $15.46 | 428900 |
| 2026-03-27 | 15.22 | $14.80 | 460682 |
| 2026-03-26 | 15.36 | $15.05 | 481900 |
| 2026-03-25 | 15.45 | $15.77 | 331800 |
| 2026-03-24 | 15.33 | $15.44 | 211579 |
| 2026-03-23 | 15.30 | $15.40 | 357400 |
| 2026-03-20 | 15.27 | $15.15 | 640825 |
| 2026-03-19 | 15.32 | $15.86 | 805417 |
| 2026-03-18 | 15.15 | $15.50 | 337417 |
| 2026-03-17 | 15.06 | $15.53 | 300800 |
| 2026-03-16 | 14.95 | $14.89 | 356900 |
| 2026-03-13 | 15.01 | $15.15 | 408923 |
| 2026-03-12 | 15.02 | $15.44 | 260500 |
| 2026-03-11 | 14.94 | $15.84 | 535704 |
| 2026-03-10 | 14.72 | $15.38 | 635300 |
| 2026-03-09 | 14.60 | $14.34 | 379500 |
| 2026-03-06 | 14.80 | $14.37 | 524700 |
| 2026-03-05 | 15.03 | $14.72 | 306154 |
| 2026-03-04 | 15.22 | $14.99 | 251627 |
| 2026-03-03 | 15.36 | $14.70 | 217100 |
| 2026-03-02 | 15.63 | $15.35 | 212800 |
| 2026-02-27 | 15.76 | $15.69 | 460500 |
| 2026-02-26 | 15.81 | $16.02 | 287416 |
| 2026-02-25 | 15.77 | $15.80 | 117644 |
| 2026-02-24 | 15.79 | $16.11 | 169039 |
| 2026-02-23 | 15.72 | $15.77 | 316200 |
| 2026-02-20 | 15.74 | $16.38 | 333113 |
| 2026-02-19 | 15.59 | $16.43 | 544800 |
| 2026-02-18 | 15.38 | $15.74 | 370200 |
| 2026-02-17 | 15.36 | $15.18 | 137785 |
| 2026-02-13 | 15.51 | $15.55 | 173800 |
| 2026-02-12 | 15.58 | $15.22 | 259700 |
| 2026-02-11 | 15.79 | $15.97 | 241625 |
| 2026-02-10 | 15.80 | $16.14 | 347142 |
| 2026-02-09 | 15.76 | $15.69 | 249117 |
| 2026-02-06 | 15.87 | $15.61 | 325348 |
| 2026-02-05 | 16.03 | $15.31 | 341100 |
| 2026-02-04 | 16.32 | $15.92 | 302324 |
| 2026-02-03 | 16.49 | $16.46 | 476105 |
| 2026-02-02 | 16.52 | $16.30 | 229811 |
| 2026-01-30 | 16.61 | $16.52 | 210700 |
| 2026-01-29 | 16.64 | $17.13 | 328034 |
| 2026-01-28 | 16.50 | $17.29 | 263600 |
| 2026-01-27 | 16.27 | $17.50 | 605100 |
| 2026-01-26 | 15.93 | $17.00 | 819401 |
| 2026-01-23 | 15.67 | $16.45 | 284004 |
| 2026-01-22 | 15.54 | $16.34 | 579537 |
| 2026-01-21 | 15.42 | $15.77 | 448179 |
| 2026-01-20 | 15.47 | $15.28 | 216200 |
| 2026-01-16 | 15.69 | $15.29 | 305840 |
| 2026-01-15 | 15.97 | $15.51 | 251836 |
| 2026-01-14 | 16.24 | $15.54 | 197408 |
| 2026-01-13 | 16.56 | $16.33 | 214431 |
| 2026-01-12 | 16.71 | $16.36 | 304541 |
| 2026-01-09 | 16.88 | $16.95 | 336542 |
| 2026-01-08 | 16.90 | $16.52 | 211300 |
| 2026-01-07 | 17.06 | $16.18 | 309700 |
| 2026-01-06 | 17.35 | $16.57 | 404700 |
| 2026-01-05 | 17.59 | $17.50 | 226500 |
| 2026-01-02 | 17.58 | $17.35 | 216809 |
| 2025-12-31 | 17.61 | $17.50 | 103837 |
| 2025-12-30 | 17.59 | $17.32 | 278452 |
| 2025-12-29 | 17.61 | $17.35 | 236400 |
| 2025-12-26 | 17.62 | $17.53 | 113407 |
| 2025-12-24 | 17.56 | $17.61 | 206200 |
| 2025-12-23 | 17.46 | $17.68 | 292900 |
| 2025-12-22 | 17.30 | $17.48 | 172535 |
| 2025-12-19 | 17.16 | $17.55 | 275100 |
| 2025-12-18 | 16.95 | $17.51 | 375210 |
| 2025-12-17 | 16.71 | $16.25 | 276745 |
| 2025-12-16 | 16.81 | $16.07 | 233000 |
| 2025-12-15 | 16.97 | $16.47 | 161838 |
| 2025-12-12 | 17.03 | $16.17 | 149200 |
| 2025-12-11 | 17.19 | $16.51 | 283402 |
| 2025-12-10 | 17.25 | $16.90 | 310806 |
| 2025-12-09 | 17.20 | $16.85 | 354534 |
| 2025-12-08 | 17.13 | $16.82 | 184025 |
| 2025-12-05 | 17.04 | $17.10 | 471400 |
| 2025-12-04 | 16.82 | $17.19 | 522215 |
| 2025-12-03 | 16.51 | $17.95 | 632929 |
| 2025-12-02 | 15.88 | $16.55 | 486931 |
| 2025-12-01 | 15.54 | $16.35 | 440041 |
| 2025-11-28 | 15.17 | $15.90 | 375600 |
| 2025-11-26 | 14.85 | $14.87 | 459903 |
| 2025-11-25 | 14.79 | $14.15 | 272617 |
| 2025-11-24 | 14.93 | $13.86 | 186804 |
| 2025-11-21 | 15.18 | $13.77 | 175100 |
| 2025-11-20 | 15.49 | $14.24 | 387335 |
| 2025-11-19 | 15.72 | $14.72 | 275737 |
| 2025-11-18 | 15.82 | $14.62 | 314500 |
| 2025-11-17 | 15.95 | $14.82 | 347100 |
| 2025-11-14 | 16.02 | $14.93 | 271522 |
| 2025-11-13 | 16.06 | $14.61 | 262115 |
| 2025-11-12 | 16.17 | $14.97 | 377500 |
| 2025-11-11 | 16.16 | $14.98 | 313137 |
| 2025-11-10 | 16.11 | $14.87 | 326300 |
| 2025-11-07 | 16.06 | $14.53 | 308053 |
| 2025-11-06 | 16.07 | $14.64 | 336500 |
| 2025-11-05 | 16.01 | $15.47 | 575023 |
| 2025-11-04 | 15.63 | $15.88 | 377525 |
| 2025-11-03 | 15.00 | $16.32 | 851730 |
| 2025-10-31 | 14.07 | $15.56 | 1.0M |
| 2025-10-30 | 13.14 | $14.22 | 547900 |
| 2025-10-29 | 12.40 | $14.26 | 904700 |
| 2025-10-28 | 11.46 | $13.53 | 814928 |
| 2025-10-27 | 10.54 | $13.16 | 1.8M |
| 2025-10-24 | 9.52 | $9.45 | 355300 |
| 2025-10-23 | 9.44 | $9.57 | 686700 |
| 2025-10-22 | 9.31 | $8.94 | 399522 |
| 2025-10-21 | 9.34 | $8.92 | 295600 |
| 2025-10-20 | 9.38 | $9.29 | 271462 |
| 2025-10-17 | 9.30 | $9.51 | 247610 |
| 2025-10-16 | 9.13 | $9.68 | 515118 |
| 2025-10-15 | 8.88 | $9.83 | 1.1M |
| 2025-10-14 | 8.51 | $8.85 | 1.1M |
| 2025-10-13 | 8.38 | $9.46 | 800955 |
| 2025-10-10 | 8.02 | $8.43 | 429181 |
| 2025-10-09 | 7.92 | $8.91 | 618140 |
| 2025-10-08 | 7.65 | $7.93 | 248227 |
| 2025-10-07 | 7.64 | $7.70 | 196600 |
| 2025-10-06 | 7.71 | $7.83 | 372200 |
| 2025-10-03 | 7.77 | $7.86 | 453818 |
| 2025-10-02 | 7.83 | $7.98 | 630431 |
| 2025-10-01 | 7.88 | $7.76 | 256715 |
| 2025-09-30 | 8.02 | $8.01 | 491315 |
| 2025-09-29 | 8.11 | $8.29 | 389742 |
| 2025-09-26 | 8.16 | $8.64 | 322562 |
| 2025-09-25 | 8.10 | $8.58 | 424400 |
| 2025-09-24 | 8.07 | $9.00 | 520126 |
| 2025-09-23 | 7.91 | $8.84 | 437100 |
| 2025-09-22 | 7.78 | $8.67 | 550600 |
| 2025-09-19 | 7.69 | $7.68 | 608800 |
| 2025-09-18 | 7.90 | $7.74 | 782600 |
| 2025-09-17 | 8.16 | $8.34 | 365521 |
| 2025-09-16 | 8.31 | $8.63 | 466200 |
| 2025-09-15 | 8.41 | $8.40 | 804117 |
| 2025-09-12 | 8.62 | $8.56 | 450826 |
| 2025-09-11 | 8.84 | $8.98 | 272600 |
| 2025-09-10 | 9.00 | $8.98 | 300800 |
| 2025-09-09 | 9.20 | $8.56 | 562362 |
| 2025-09-08 | 9.59 | $8.73 | 786472 |
| 2025-09-05 | 10.02 | $10.13 | 240218 |
| 2025-09-04 | 10.11 | $10.32 | 156700 |
| 2025-09-03 | 10.18 | $10.06 | 339100 |
| 2025-09-02 | 10.35 | $10.30 | 475600 |
| 2025-08-29 | 10.49 | $10.68 | 147900 |
| 2025-08-28 | 10.54 | $10.80 | 307411 |
| 2025-08-27 | 10.59 | $10.30 | 324229 |
| 2025-08-26 | 10.81 | $10.58 | 394500 |
| 2025-08-25 | 10.99 | $10.32 | 353100 |
| 2025-08-22 | 11.30 | $11.02 | 210000 |
| 2025-08-21 | 11.47 | $11.10 | 171905 |
| 2025-08-20 | 11.65 | $10.98 | 384139 |
| 2025-08-19 | 11.92 | $11.04 | 373640 |
| 2025-08-18 | 12.22 | $11.61 | 140700 |
| 2025-08-15 | 12.40 | $11.71 | 53725 |
| 2025-08-14 | 12.60 | $11.91 | 171734 |
| 2025-08-13 | 12.77 | $12.33 | 148920 |
| 2025-08-12 | 12.84 | $12.63 | 380214 |
| 2025-08-11 | 12.82 | $12.89 | 193915 |
| 2025-08-08 | 12.71 | $12.60 | 256307 |
| 2025-08-07 | 12.67 | $12.96 | 245900 |
| 2025-08-06 | 12.49 | $12.89 | 243900 |
| 2025-08-05 | 12.29 | $12.32 | 240205 |
| 2025-08-04 | 12.23 | $12.01 | 102080 |
| 2025-08-01 | 12.25 | $12.09 | 131218 |
| 2025-07-31 | 12.25 | $12.21 | 162800 |
| 2025-07-30 | 12.20 | $12.46 | 584038 |
| 2025-07-29 | 12.06 | $12.76 | 358449 |
| 2025-07-28 | 11.79 | $12.19 | 138600 |
| 2025-07-25 | 11.65 | $12.10 | 203003 |
| 2025-07-24 | 11.50 | $11.98 | 110639 |
| 2025-07-23 | 11.35 | $11.84 | 148800 |
| 2025-07-22 | 11.22 | $11.47 | 154015 |
| 2025-07-21 | 11.19 | $11.41 | 293300 |
| 2025-07-18 | 11.17 | $11.42 | 172700 |
| 2025-07-17 | 11.15 | $11.45 | 321704 |
| 2025-07-16 | 11.11 | $11.22 | 135513 |
| 2025-07-15 | 11.15 | $11.35 | 109915 |
| 2025-07-14 | 11.16 | $11.12 | 188600 |
| 2025-07-11 | 11.25 | $11.05 | 353100 |
| 2025-07-10 | 11.39 | $11.45 | 162700 |
| 2025-07-09 | 11.44 | $11.50 | 264570 |
| 2025-07-08 | 11.48 | $11.81 | 271431 |
| 2025-07-07 | 11.45 | $11.27 | 455800 |
| 2025-07-03 | 11.58 | $11.77 | 169530 |
| 2025-07-02 | 11.58 | $11.82 | 97920 |
| 2025-07-01 | 11.58 | $11.80 | 347516 |
| 2025-06-30 | 11.58 | $11.68 | 253400 |
| 2025-06-27 | 11.63 | $11.85 | 169938 |
| 2025-06-26 | 11.64 | $11.76 | 246915 |
| 2025-06-25 | 11.69 | $11.55 | 167334 |
| 2025-06-24 | 11.81 | $11.97 | 202857 |
| 2025-06-23 | 11.84 | $11.52 | 219500 |
| 2025-06-20 | 12.02 | $11.70 | 111200 |
| 2025-06-18 | 12.19 | $12.22 | 143000 |
| 2025-06-17 | 12.23 | $11.88 | 237729 |
| 2025-06-16 | 12.39 | $12.07 | 43444 |
| 2025-06-13 | 12.52 | $12.33 | 201536 |
| 2025-06-12 | 12.60 | $12.72 | 192000 |
| 2025-06-11 | 12.58 | $12.44 | 252614 |
| 2025-06-10 | 12.64 | $12.62 | 253730 |
| 2025-06-09 | 12.65 | $12.15 | 394200 |
| 2025-06-06 | 12.82 | $12.37 | 170317 |
| 2025-06-05 | 12.95 | $12.27 | 234117 |
| 2025-06-04 | 13.13 | $11.85 | 303305 |
| 2025-06-03 | 13.48 | $12.55 | 240107 |
| 2025-06-02 | 13.68 | $12.53 | 305125 |
| 2025-05-30 | 13.93 | $13.01 | 485000 |
| 2025-05-29 | 14.05 | $13.53 | 273001 |
| 2025-05-28 | 14.03 | $13.50 | 315705 |
| 2025-05-27 | 14.00 | $13.69 | 469104 |
| 2025-05-23 | 13.89 | $13.57 | 635738 |
| 2025-05-22 | 13.78 | $13.64 | 295603 |
| 2025-05-21 | 13.61 | $13.34 | 361729 |
| 2025-05-20 | 13.47 | $13.92 | 282900 |
| 2025-05-19 | 13.12 | $13.48 | 425801 |
| 2025-05-16 | 12.80 | $12.99 | 231839 |
| 2025-05-15 | 12.57 | $13.19 | 345500 |
| 2025-05-14 | 12.21 | $13.08 | 679046 |
| 2025-05-13 | 11.80 | $12.83 | 298241 |
| 2025-05-12 | 11.37 | $12.36 | 542220 |
| 2025-05-09 | 11.00 | $11.84 | 661700 |
| 2025-05-08 | 10.70 | $10.88 | 179204 |
| 2025-05-07 | 10.65 | $10.89 | 207835 |
| 2025-05-06 | 10.58 | $10.68 | 220161 |
| 2025-05-05 | 10.57 | $10.35 | 222639 |
| 2025-05-02 | 10.67 | $10.44 | 202929 |
| 2025-05-01 | 10.76 | $10.30 | 144928 |
| 2025-04-30 | 10.91 | $10.51 | 192003 |
| 2025-04-29 | 11.04 | $10.95 | 222449 |
| 2025-04-28 | 11.05 | $10.90 | 139905 |
| 2025-04-25 | 11.08 | $11.01 | 175648 |
| 2025-04-24 | 11.09 | $11.19 | 224200 |
| 2025-04-23 | 11.04 | $11.37 | 344338 |
| 2025-04-22 | 10.92 | $11.37 | 138600 |
| 2025-04-21 | 10.78 | $11.00 | 185300 |
| 2025-04-17 | 10.73 | $11.35 | 76521 |
| 2025-04-16 | 10.56 | $11.23 | 211931 |
| 2025-04-15 | 10.39 | $11.21 | 223700 |
| 2025-04-14 | 10.21 | $11.41 | 882733 |
| 2025-04-11 | 9.92 | $10.70 | 404100 |
| 2025-04-10 | 9.82 | $9.87 | 366939 |
| 2025-04-09 | 9.96 | $10.15 | 400916 |
| 2025-04-08 | 10.06 | $9.23 | 434901 |
| 2025-04-07 | 10.49 | $9.54 | 381600 |
| 2025-04-04 | 10.92 | $10.00 | 555504 |
| 2025-04-03 | 11.31 | $11.08 | 202558 |
| 2025-04-02 | 11.44 | $11.22 | 132600 |
| 2025-04-01 | 11.57 | $11.33 | 308300 |
| 2025-03-31 | 11.70 | $11.09 | 332300 |
| 2025-03-28 | 11.93 | $11.57 | 152414 |
| 2025-03-27 | 12.06 | $11.89 | 200600 |
| 2025-03-26 | 12.12 | $12.11 | 126049 |
| 2025-03-25 | 12.13 | $12.38 | 442100 |
| 2025-03-24 | 12.06 | $12.15 | 175500 |
| 2025-03-21 | 12.05 | $12.56 | 241930 |
| 2025-03-20 | 11.91 | $12.26 | 130440 |
| 2025-03-19 | 11.84 | $12.21 | 254715 |
| 2025-03-18 | 11.77 | $11.62 | 195900 |
| 2025-03-17 | 11.89 | $12.20 | 179400 |
| 2025-03-14 | 11.84 | $12.41 | 285934 |
| 2025-03-13 | 11.73 | $12.05 | 187400 |
| 2025-03-12 | 11.72 | $12.44 | 295000 |
| 2025-03-11 | 11.59 | $11.71 | 337200 |
| 2025-03-10 | 11.67 | $11.64 | 331800 |
| 2025-03-07 | 11.80 | $12.30 | 192722 |
| 2025-03-06 | 11.76 | $12.02 | 225429 |
| 2025-03-05 | 11.80 | $12.20 | 240700 |
| 2025-03-04 | 11.81 | $11.93 | 127605 |
| 2025-03-03 | 11.92 | $12.08 | 313301 |
| 2025-02-28 | 12.02 | $11.90 | 492531 |
| 2025-02-27 | 12.21 | $11.67 | 509478 |
| 2025-02-26 | 12.51 | $12.17 | 341300 |
| 2025-02-25 | 12.74 | $12.44 | 332446 |
| 2025-02-24 | 12.94 | $13.02 | 189300 |
| 2025-02-21 | 13.00 | $12.93 | 184941 |
| 2025-02-20 | 13.12 | $13.25 | 117445 |
| 2025-02-19 | 13.16 | $13.22 | 171522 |
| 2025-02-18 | 13.23 | $13.44 | 451840 |
| 2025-02-14 | 13.25 | $13.31 | 126826 |
| 2025-02-13 | 13.32 | $13.43 | 176300 |
| 2025-02-12 | 13.38 | $13.09 | 343914 |
| 2025-02-11 | 13.56 | $12.85 | 608400 |
| 2025-02-10 | 13.86 | $13.60 | 354623 |
| 2025-02-07 | 13.99 | $13.61 | 413644 |
| 2025-02-06 | 14.15 | $14.41 | 135115 |
| 2025-02-05 | 14.10 | $14.21 | 433200 |
| 2025-02-04 | 14.09 | $14.60 | 158500 |
| 2025-02-03 | 13.97 | $14.30 | 426600 |
| 2025-01-31 | 13.91 | $14.52 | 222921 |
| 2025-01-30 | 13.78 | $14.59 | 326228 |
| 2025-01-29 | 13.60 | $14.21 | 250807 |
| 2025-01-28 | 13.51 | $13.35 | 511600 |
| 2025-01-27 | 13.68 | $13.51 | 304707 |
| 2025-01-24 | 13.83 | $13.76 | 287500 |
| 2025-01-23 | 13.95 | $13.86 | 218800 |
| 2025-01-22 | 14.07 | $14.34 | 467691 |
| 2025-01-21 | 14.06 | $14.14 | 680269 |
| 2025-01-17 | 14.12 | $13.20 | 637418 |
| 2025-01-16 | 14.49 | $13.67 | 415725 |
| 2025-01-15 | 14.80 | $14.31 | 425639 |
| 2025-01-14 | 14.97 | $14.52 | 450821 |
| 2025-01-13 | 15.11 | $14.12 | 328236 |
| 2025-01-10 | 15.40 | $15.11 | 414100 |
| 2025-01-08 | 15.43 | $15.02 | 923128 |
| 2025-01-07 | 15.50 | $15.90 | 776702 |
| 2025-01-06 | 15.29 | $15.68 | 477117 |
| 2025-01-03 | 15.10 | $15.84 | 447800 |
| 2025-01-02 | 14.81 | $15.68 | 715863 |
| 2024-12-31 | 14.51 | $14.49 | 91705 |
| 2024-12-30 | 14.51 | $14.71 | 337113 |
| 2024-12-27 | 14.44 | $14.62 | 346415 |
| 2024-12-26 | 14.38 | $14.44 | 189900 |
| 2024-12-24 | 14.36 | $14.37 | 90347 |
| 2024-12-23 | 14.36 | $14.00 | 184627 |
| 2024-12-20 | 14.47 | $13.67 | 314426 |
| 2024-12-19 | 14.70 | $13.55 | 376983 |
| 2024-12-18 | 15.02 | $13.82 | 512808 |
| 2024-12-17 | 15.31 | $15.13 | 432434 |
| 2024-12-16 | 15.24 | $15.48 | 576271 |
| 2024-12-13 | 15.03 | $15.20 | 400800 |
| 2024-12-12 | 14.85 | $14.95 | 483200 |
| 2024-12-11 | 14.70 | $14.96 | 402500 |
| 2024-12-10 | 14.51 | $14.18 | 188827 |
| 2024-12-09 | 14.51 | $14.39 | 354159 |
| 2024-12-06 | 14.43 | $14.21 | 228142 |
| 2024-12-05 | 14.38 | $14.12 | 341006 |
| 2024-12-04 | 14.34 | $13.87 | 328661 |
| 2024-12-03 | 14.35 | $14.17 | 409023 |
| 2024-12-02 | 14.27 | $13.99 | 452618 |
| 2024-11-29 | 14.20 | $13.63 | 266700 |
| 2024-11-27 | 14.23 | $13.77 | 294929 |
| 2024-11-26 | 14.20 | $13.92 | 287236 |
| 2024-11-25 | 14.10 | $13.97 | 580000 |
| 2024-11-22 | 13.95 | $13.89 | 321530 |
| 2024-11-21 | 13.78 | $13.85 | 534100 |
| 2024-11-20 | 13.56 | $13.70 | 372700 |
| 2024-11-19 | 13.34 | $13.69 | 335932 |
| 2024-11-18 | 13.05 | $13.40 | 295600 |
| 2024-11-15 | 12.78 | $12.97 | 529220 |
| 2024-11-14 | 12.58 | $13.16 | 474139 |
| 2024-11-13 | 12.26 | $12.70 | 605223 |
| 2024-11-12 | 12.01 | $12.20 | 286094 |
| 2024-11-11 | 11.85 | $11.61 | 328700 |
| 2024-11-08 | 11.84 | $11.57 | 497300 |
| 2024-11-07 | 11.83 | $11.94 | 364800 |
| 2024-11-06 | 11.69 | $11.90 | 530900 |
| 2024-11-05 | 11.53 | $11.71 | 334536 |
| 2024-11-04 | 11.39 | $11.32 | 324133 |
| 2024-11-01 | 11.33 | $11.21 | 368638 |
| 2024-10-31 | 11.29 | $11.34 | 286820 |
| 2024-10-30 | 11.19 | $11.30 | 310750 |
| 2024-10-29 | 11.08 | $11.19 | 570312 |
| 2024-10-28 | 10.97 | $11.22 | 391314 |
| 2024-10-25 | 10.82 | $11.26 | 342400 |
| 2024-10-24 | 10.62 | $10.96 | 283300 |
| 2024-10-23 | 10.47 | $10.54 | 321523 |
| 2024-10-22 | 10.42 | $10.56 | 232528 |
| 2024-10-21 | 10.34 | $10.44 | 317238 |
| 2024-10-18 | 10.29 | $10.33 | 240336 |
| 2024-10-17 | 10.26 | $10.09 | 300900 |
| 2024-10-16 | 10.29 | $10.01 | 277941 |
| 2024-10-15 | 10.35 | $10.49 | 289217 |
| 2024-10-14 | 10.27 | $10.38 | 201234 |
| 2024-10-11 | 10.21 | $10.41 | 277200 |
| 2024-10-10 | 10.12 | $10.43 | 307500 |
| 2024-10-09 | 10.00 | $10.31 | 551102 |
| 2024-10-08 | 9.89 | $9.87 | 176534 |
| 2024-10-07 | 9.90 | $9.67 | 215700 |
| 2024-10-04 | 9.97 | $9.94 | 250800 |
| 2024-10-03 | 9.97 | $10.14 | 227200 |
| 2024-10-02 | 9.90 | $9.81 | 186174 |
| 2024-10-01 | 9.92 | $9.76 | 226700 |
| 2024-09-30 | 9.97 | $9.47 | 346500 |
| 2024-09-27 | 10.11 | $9.76 | 323915 |
| 2024-09-26 | 10.18 | $9.64 | 294400 |
| 2024-09-25 | 10.31 | $9.87 | 189835 |
| 2024-09-24 | 10.38 | $10.00 | 182629 |
| 2024-09-23 | 10.43 | $9.96 | 314280 |
| 2024-09-20 | 10.49 | $10.13 | 237402 |
| 2024-09-19 | 10.50 | $10.41 | 336742 |
| 2024-09-18 | 10.42 | $10.34 | 290900 |
| 2024-09-17 | 10.33 | $10.32 | 193200 |
| 2024-09-16 | 10.23 | $10.47 | 396001 |
| 2024-09-13 | 10.04 | $10.41 | 276600 |
| 2024-09-12 | 9.83 | $10.15 | 338200 |
| 2024-09-11 | 9.65 | $10.07 | 616501 |
| 2024-09-10 | 9.45 | $9.46 | 298121 |
| 2024-09-09 | 9.39 | $9.65 | 310647 |
| 2024-09-06 | 9.26 | $9.27 | 226800 |
| 2024-09-05 | 9.22 | $9.41 | 630524 |
| 2024-09-04 | 9.12 | $9.43 | 585327 |
| 2024-09-03 | 9.00 | $8.91 | 466445 |
| 2024-08-30 | 9.01 | $9.14 | 656100 |
| 2024-08-29 | 8.94 | $8.82 | 289421 |
| 2024-08-28 | 8.96 | $8.72 | 309422 |
| 2024-08-27 | 9.02 | $8.65 | 259714 |
| 2024-08-26 | 9.11 | $8.72 | 224904 |
| 2024-08-23 | 9.19 | $8.84 | 373100 |
| 2024-08-22 | 9.26 | $8.66 | 314682 |
| 2024-08-21 | 9.39 | $9.20 | 231145 |
| 2024-08-20 | 9.37 | $9.24 | 217323 |
| 2024-08-19 | 9.33 | $9.42 | 314800 |
| 2024-08-16 | 9.22 | $9.44 | 303727 |
| 2024-08-15 | 9.07 | $9.60 | 285300 |
| 2024-08-14 | 8.84 | $9.37 | 350824 |
| 2024-08-13 | 8.63 | $9.27 | 279044 |
| 2024-08-12 | 8.40 | $9.10 | 335800 |
| 2024-08-09 | 8.18 | $8.81 | 423200 |
| 2024-08-08 | 8.01 | $8.49 | 375709 |
| 2024-08-07 | 7.90 | $7.98 | 164100 |
| 2024-08-06 | 7.94 | $7.95 | 229700 |
| 2024-08-05 | 8.00 | $7.76 | 710724 |
| 2024-08-02 | 8.13 | $7.78 | 275641 |
| 2024-08-01 | 8.30 | $8.35 | 226500 |
| 2024-07-31 | 8.32 | $8.49 | 264800 |
| 2024-07-30 | 8.31 | $8.12 | 288228 |
| 2024-07-29 | 8.42 | $8.26 | 209010 |
| 2024-07-26 | 8.50 | $8.44 | 111945 |
| 2024-07-25 | 8.56 | $8.41 | 140335 |
| 2024-07-24 | 8.63 | $8.57 | 163100 |
| 2024-07-23 | 8.68 | $8.94 | 178500 |
| 2024-07-22 | 8.62 | $8.75 | 209905 |
| 2024-07-19 | 8.61 | $8.44 | 241800 |
| 2024-07-18 | 8.70 | $8.41 | 256000 |
| 2024-07-17 | 8.83 | $8.48 | 276617 |
| 2024-07-16 | 8.96 | $8.85 | 253200 |
| 2024-07-15 | 9.00 | $8.77 | 227941 |
| 2024-07-12 | 9.07 | $9.20 | 231426 |
| 2024-07-11 | 9.03 | $9.32 | 172200 |
| 2024-07-10 | 8.95 | $9.28 | 329200 |
| 2024-07-09 | 8.85 | $9.14 | 115743 |
| 2024-07-08 | 8.79 | $9.02 | 156600 |
| 2024-07-05 | 8.75 | $8.90 | 135363 |
| 2024-07-03 | 8.75 | $8.79 | 280900 |
| 2024-07-02 | 8.78 | $8.66 | 146007 |
| 2024-07-01 | 8.87 | $8.60 | 328744 |
| 2024-06-28 | 9.00 | $9.07 | 377223 |
| 2024-06-27 | 9.01 | $9.45 | 270338 |
| 2024-06-26 | 8.90 | $8.92 | 161543 |
| 2024-06-25 | 8.94 | $9.01 | 137900 |
| 2024-06-24 | 8.97 | $9.02 | 199100 |
| 2024-06-21 | 9.01 | $9.04 | 165613 |
| 2024-06-20 | 9.05 | $9.21 | 150400 |
| 2024-06-18 | 9.05 | $9.50 | 168327 |
| 2024-06-17 | 8.96 | $9.11 | 219010 |
| 2024-06-14 | 8.98 | $9.50 | 161400 |
| 2024-06-13 | 8.89 | $9.60 | 577719 |
| 2024-06-12 | 8.75 | $8.97 | 231500 |
| 2024-06-11 | 8.79 | $8.97 | 174012 |
| 2024-06-10 | 8.85 | $9.14 | 402148 |
| 2024-06-07 | 8.87 | $8.73 | 132104 |
| 2024-06-06 | 9.04 | $8.69 | 312400 |
| 2024-06-05 | 9.26 | $8.85 | 433233 |
| 2024-06-04 | 9.48 | $8.99 | 464934 |
| 2024-06-03 | 9.72 | $9.38 | 612600 |
| 2024-05-31 | 9.88 | $9.94 | 464100 |
| 2024-05-30 | 9.91 | $10.40 | 327104 |
| 2024-05-29 | 9.80 | $10.00 | 251980 |
| 2024-05-28 | 9.79 | $9.91 | 339634 |
| 2024-05-24 | 9.82 | $9.48 | 222737 |
| 2024-05-23 | 9.98 | $9.35 | 352500 |
| 2024-05-22 | 10.23 | $9.59 | 400138 |
| 2024-05-21 | 10.46 | $10.09 | 516500 |
| 2024-05-20 | 10.58 | $10.26 | 903600 |
| 2024-05-17 | 10.67 | $10.36 | 575031 |
| 2024-05-16 | 10.74 | $10.87 | 260745 |
| 2024-05-15 | 10.66 | $10.96 | 373000 |
| 2024-05-14 | 10.54 | $10.12 | 206900 |
| 2024-05-13 | 10.65 | $9.97 | 308011 |
| 2024-05-10 | 10.82 | $10.32 | 367300 |
| 2024-05-09 | 10.93 | $10.76 | 382800 |
| 2024-05-08 | 10.90 | $11.00 | 475000 |
| 2024-05-07 | 10.79 | $10.92 | 526200 |
| 2024-05-06 | 10.68 | $11.06 | 476300 |
| 2024-05-03 | 10.49 | $10.88 | 300800 |
| 2024-05-02 | 10.31 | $10.44 | 235712 |
| 2024-05-01 | 10.23 | $10.38 | 217630 |
| 2024-04-30 | 10.15 | $10.31 | 449140 |
| 2024-04-29 | 10.07 | $10.24 | 297400 |
| 2024-04-26 | 9.98 | $10.08 | 271000 |
| 2024-04-25 | 9.93 | $9.84 | 240200 |
| 2024-04-24 | 9.94 | $9.90 | 417100 |
| 2024-04-23 | 9.93 | $10.27 | 378500 |
| 2024-04-22 | 9.80 | $10.21 | 687900 |
| 2024-04-19 | 9.66 | $9.13 | 281700 |
| 2024-04-18 | 9.82 | $8.97 | 308800 |
| 2024-04-17 | 10.07 | $9.13 | 322722 |
| 2024-04-16 | 10.32 | $9.37 | 533000 |
| 2024-04-15 | 10.54 | $9.50 | 492812 |
| 2024-04-12 | 10.76 | $10.23 | 392700 |
| 2024-04-11 | 10.79 | $10.65 | 356845 |
| 2024-04-10 | 10.68 | $10.56 | 569300 |
| 2024-04-09 | 10.56 | $10.85 | 744813 |
| 2024-04-08 | 10.31 | $10.80 | 550447 |
| 2024-04-05 | 10.01 | $10.45 | 771125 |
| 2024-04-04 | 9.75 | $9.76 | 467400 |
| 2024-04-03 | 9.64 | $9.73 | 273000 |
| 2024-04-02 | 9.51 | $9.30 | 147900 |
| 2024-04-01 | 9.48 | $9.53 | 163000 |
| 2024-03-28 | 9.37 | $9.16 | 88200 |
| 2024-03-27 | 9.35 | $9.38 | 140900 |
| 2024-03-26 | 9.24 | $9.14 | 173743 |
| 2024-03-25 | 9.18 | $9.27 | 358900 |
| 2024-03-22 | 9.06 | $9.62 | 338400 |
| 2024-03-21 | 8.80 | $9.66 | 999929 |
| 2024-03-20 | 8.47 | $9.29 | 373024 |
| 2024-03-19 | 8.18 | $8.78 | 502329 |
| 2024-03-18 | 7.99 | $8.90 | 937863 |
| 2024-03-15 | 7.72 | $7.90 | 248243 |
| 2024-03-14 | 7.71 | $7.79 | 370800 |
| 2024-03-13 | 7.74 | $7.91 | 652000 |
| 2024-03-12 | 7.74 | $7.95 | 421115 |
| 2024-03-11 | 7.73 | $7.74 | 409943 |
| 2024-03-08 | 7.80 | $7.88 | 319400 |
| 2024-03-07 | 7.83 | $7.85 | 304348 |
| 2024-03-06 | 7.89 | $8.04 | 314000 |
| 2024-03-05 | 7.91 | $8.00 | 388537 |
| 2024-03-04 | 7.95 | $8.05 | 447778 |
| 2024-03-01 | 7.99 | $8.13 | 175400 |
| 2024-02-29 | 8.02 | $8.03 | 575008 |
| 2024-02-28 | 8.08 | $8.01 | 264613 |
| 2024-02-27 | 8.18 | $8.14 | 249100 |
| 2024-02-26 | 8.26 | $8.31 | 166400 |
| 2024-02-23 | 8.30 | $8.48 | 163800 |
| 2024-02-22 | 8.30 | $8.62 | 276742 |
| 2024-02-21 | 8.27 | $8.37 | 305733 |
| 2024-02-20 | 8.31 | $8.42 | 258332 |
| 2024-02-16 | 8.35 | $8.32 | 187210 |
| 2024-02-15 | 8.44 | $8.39 | 222500 |
| 2024-02-14 | 8.52 | $8.59 | 198543 |
| 2024-02-13 | 8.56 | $8.55 | 124630 |
| 2024-02-12 | 8.63 | $8.34 | 104036 |
| 2024-02-09 | 8.79 | $8.48 | 264431 |
| 2024-02-08 | 8.93 | $8.30 | 386800 |
| 2024-02-07 | 9.17 | $8.59 | 552000 |
| 2024-02-06 | 9.37 | $9.09 | 346394 |
| 2024-02-05 | 9.45 | $9.08 | 268343 |
| 2024-02-02 | 9.54 | $9.60 | 356906 |
| 2024-02-01 | 9.49 | $9.73 | 167500 |
| 2024-01-31 | 9.39 | $9.50 | 159600 |
| 2024-01-30 | 9.33 | $9.50 | 282500 |
| 2024-01-29 | 9.26 | $9.42 | 236600 |
| 2024-01-26 | 9.20 | $9.49 | 267709 |
| 2024-01-25 | 9.09 | $9.49 | 410100 |
| 2024-01-24 | 8.97 | $8.93 | 245949 |
| 2024-01-23 | 8.99 | $8.94 | 322619 |
| 2024-01-22 | 9.01 | $9.29 | 422000 |
| 2024-01-19 | 8.93 | $9.09 | 280950 |
| 2024-01-18 | 8.89 | $8.98 | 224040 |
| 2024-01-17 | 8.88 | $9.00 | 356500 |
| 2024-01-16 | 8.86 | $8.93 | 577500 |
| 2024-01-12 | 8.86 | $8.75 | 214333 |
| 2024-01-11 | 8.91 | $8.77 | 406546 |
| 2024-01-10 | 8.96 | $8.95 | 185832 |
| 2024-01-09 | 8.97 | $8.73 | 219917 |
| 2024-01-08 | 9.05 | $9.05 | 212127 |
| 2024-01-05 | 9.04 | $8.93 | 286000 |
| 2024-01-04 | 9.06 | $8.67 | 190636 |
| 2024-01-03 | 9.16 | $8.82 | 165305 |
| 2024-01-02 | 9.24 | $8.88 | 323400 |
| 2023-12-29 | 9.31 | $9.10 | 315100 |
| 2023-12-28 | 9.33 | $8.93 | 194342 |
| 2023-12-27 | 9.39 | $9.02 | 334812 |
| 2023-12-26 | 9.42 | $9.21 | 243900 |
| 2023-12-22 | 9.40 | $8.93 | 388918 |
| 2023-12-21 | 9.45 | $8.79 | 603337 |
| 2023-12-20 | 9.55 | $9.02 | 640400 |
| 2023-12-19 | 9.59 | $9.21 | 218344 |
| 2023-12-18 | 9.56 | $9.37 | 486732 |
| 2023-12-15 | 9.47 | $9.34 | 489119 |
| 2023-12-14 | 9.34 | $9.08 | 288431 |
| 2023-12-13 | 9.27 | $9.39 | 611600 |
| 2023-12-12 | 9.06 | $9.25 | 746605 |
| 2023-12-11 | 8.84 | $8.70 | 414103 |
| 2023-12-08 | 8.74 | $8.60 | 301242 |
| 2023-12-07 | 8.63 | $8.63 | 408800 |
| 2023-12-06 | 8.48 | $8.32 | 374500 |
| 2023-12-05 | 8.39 | $8.23 | 449345 |
| 2023-12-04 | 8.29 | $7.79 | 677200 |
| 2023-12-01 | 8.29 | $7.84 | 837200 |
| 2023-11-30 | 8.28 | $8.39 | 328223 |
| 2023-11-29 | 8.07 | $8.46 | 308900 |
| 2023-11-28 | 7.78 | $8.05 | 504343 |
| 2023-11-27 | 7.55 | $8.28 | 1.1M |
| 2023-11-24 | 7.19 | $7.93 | 607200 |
| 2023-11-22 | 6.85 | $7.34 | 447100 |
| 2023-11-21 | 6.62 | $7.31 | 645284 |
| 2023-11-20 | 6.34 | $7.40 | 1.2M |
| 2023-11-17 | 5.98 | $6.16 | 235128 |
| 2023-11-16 | 5.93 | $5.86 | 284200 |
| 2023-11-15 | 5.97 | $5.98 | 113700 |
| 2023-11-14 | 5.97 | $6.21 | 184419 |
| 2023-11-13 | 5.91 | $5.96 | 87034 |
| 2023-11-10 | 5.91 | $5.95 | 104446 |
| 2023-11-09 | 5.91 | $5.86 | 109600 |
| 2023-11-08 | 5.95 | $5.91 | 123047 |
| 2023-11-07 | 5.98 | $6.03 | 172300 |
| 2023-11-06 | 5.98 | $5.89 | 74513 |
| 2023-11-03 | 6.03 | $5.97 | 368500 |
| 2023-11-02 | 6.06 | $6.13 | 192300 |
| 2023-11-01 | 6.05 | $5.94 | 277200 |
| 2023-10-31 | 6.10 | $5.60 | 344801 |
| 2023-10-30 | 6.27 | $5.80 | 339900 |
| 2023-10-27 | 6.41 | $6.19 | 64600 |
| 2023-10-26 | 6.46 | $6.35 | 179717 |
| 2023-10-25 | 6.46 | $6.36 | 343700 |
| 2023-10-24 | 6.47 | $6.04 | 289800 |
| 2023-10-23 | 6.57 | $6.02 | 606600 |
| 2023-10-20 | 6.69 | $6.68 | 310600 |
| 2023-10-19 | 6.64 | $6.66 | 269400 |
| 2023-10-18 | 6.57 | $7.03 | 791000 |
| 2023-10-17 | 6.37 | $7.00 | 590700 |
| 2023-10-16 | 6.13 | $6.28 | 131906 |
| 2023-10-13 | 6.07 | $6.26 | 117147 |
| 2023-10-12 | 6.00 | $6.46 | 377439 |
| 2023-10-11 | 5.86 | $6.40 | 227728 |
| 2023-10-10 | 5.70 | $6.06 | 183042 |
| 2023-10-09 | 5.62 | $5.95 | 176714 |
| 2023-10-06 | 5.55 | $5.83 | 134100 |
| 2023-10-05 | 5.52 | $5.67 | 257200 |
| 2023-10-04 | 5.54 | $5.55 | 208841 |
| 2023-10-03 | 5.60 | $5.47 | 341545 |
| 2023-10-02 | 5.71 | $5.67 | 247100 |
| 2023-09-29 | 5.78 | $5.82 | 169627 |
| 2023-09-28 | 5.83 | $6.04 | 193500 |
| 2023-09-27 | 5.81 | $5.78 | 231447 |
| 2023-09-26 | 5.89 | $5.68 | 247426 |
| 2023-09-25 | 6.01 | $5.89 | 126547 |
| 2023-09-22 | 6.10 | $6.04 | 151308 |
| 2023-09-21 | 6.16 | $6.17 | 444500 |
| 2023-09-20 | 6.21 | $6.14 | 210400 |
| 2023-09-19 | 6.27 | $6.36 | 109545 |
| 2023-09-18 | 6.28 | $6.51 | 136300 |
| 2023-09-15 | 6.24 | $6.26 | 161700 |
| 2023-09-14 | 6.28 | $6.44 | 269500 |
| 2023-09-13 | 6.28 | $6.24 | 290127 |
| 2023-09-12 | 6.34 | $6.14 | 220600 |
| 2023-09-11 | 6.45 | $5.88 | 429700 |
| 2023-09-08 | 6.66 | $6.07 | 439045 |
| 2023-09-07 | 6.87 | $6.30 | 519448 |
| 2023-09-06 | 7.04 | $6.61 | 304400 |
| 2023-09-05 | 7.16 | $6.75 | 198200 |
| 2023-09-01 | 7.25 | $7.10 | 381000 |
| 2023-08-31 | 7.25 | $7.20 | 457420 |
| 2023-08-30 | 7.22 | $7.26 | 181600 |
| 2023-08-29 | 7.15 | $7.35 | 383800 |
| 2023-08-28 | 7.04 | $7.43 | 291032 |
| 2023-08-25 | 6.88 | $7.13 | 256415 |
| 2023-08-24 | 6.77 | $7.00 | 216100 |
| 2023-08-23 | 6.68 | $6.97 | 277925 |
| 2023-08-22 | 6.59 | $6.75 | 247623 |
| 2023-08-21 | 6.54 | $6.54 | 89400 |
| 2023-08-18 | 6.54 | $6.63 | 471900 |
| 2023-08-17 | 6.52 | $6.69 | 361800 |
| 2023-08-16 | 6.48 | $6.69 | 418928 |
| 2023-08-15 | 6.43 | $6.53 | 365300 |
| 2023-08-14 | 6.43 | $6.52 | 878849 |
| 2023-08-11 | 6.42 | $6.81 | 518907 |
| 2023-08-10 | 6.33 | $6.64 | 378600 |
| 2023-08-09 | 6.27 | $6.45 | 284637 |
| 2023-08-08 | 6.26 | $6.47 | 433147 |
| 2023-08-07 | 6.25 | $6.11 | 281300 |
| 2023-08-04 | 6.35 | $6.22 | 232422 |
| 2023-08-03 | 6.45 | $6.21 | 304000 |
| 2023-08-02 | 6.57 | $6.35 | 311030 |
| 2023-08-01 | 6.67 | $6.37 | 357546 |
| 2023-07-31 | 6.80 | $6.49 | 795133 |
| 2023-07-28 | 6.91 | $6.74 | 209300 |
| 2023-07-27 | 6.97 | $6.73 | 219228 |
| 2023-07-26 | 7.04 | $7.19 | 143748 |
| 2023-07-25 | 6.99 | $7.05 | 217010 |
| 2023-07-24 | 6.96 | $7.06 | 352000 |
| 2023-07-21 | 6.93 | $7.17 | 245925 |
| 2023-07-20 | 6.86 | $7.03 | 202917 |
| 2023-07-19 | 6.81 | $6.79 | 227500 |
| 2023-07-18 | 6.83 | $6.94 | 260229 |
| 2023-07-17 | 6.80 | $7.00 | 281514 |
| 2023-07-14 | 6.75 | $6.71 | 171428 |
| 2023-07-13 | 6.79 | $6.96 | 405321 |
| 2023-07-12 | 6.75 | $6.86 | 326100 |
| 2023-07-11 | 6.74 | $6.79 | 209139 |
| 2023-07-10 | 6.74 | $6.70 | 233911 |
| 2023-07-07 | 6.78 | $6.68 | 146408 |
| 2023-07-06 | 6.83 | $6.54 | 238355 |
| 2023-07-05 | 6.94 | $6.98 | 501300 |
| 2023-07-03 | 6.94 | $6.81 | 229900 |
| 2023-06-30 | 6.98 | $6.93 | 139800 |
| 2023-06-29 | 7.00 | $6.88 | 217900 |
| 2023-06-28 | 7.03 | $6.76 | 229725 |
| 2023-06-27 | 7.11 | $6.83 | 213600 |
| 2023-06-26 | 7.18 | $7.15 | 347400 |
| 2023-06-23 | 7.16 | $6.91 | 259001 |
| 2023-06-22 | 7.22 | $6.87 | 309100 |
| 2023-06-21 | 7.29 | $7.26 | 608300 |
| 2023-06-20 | 7.25 | $7.44 | 435300 |
| 2023-06-16 | 7.14 | $7.27 | 347141 |
| 2023-06-15 | 7.06 | $6.96 | 267100 |
| 2023-06-14 | 7.06 | $6.73 | 113800 |
| 2023-06-13 | 7.12 | $6.79 | 220437 |
| 2023-06-12 | 7.18 | $6.92 | 158410 |
| 2023-06-09 | 7.20 | $7.05 | 139900 |
| 2023-06-08 | 7.18 | $7.15 | 194808 |
| 2023-06-07 | 7.11 | $7.19 | 414800 |
| 2023-06-06 | 7.02 | $7.11 | 380829 |
| 2023-06-05 | 6.92 | $7.12 | 561422 |
| 2023-06-02 | 6.80 | $6.94 | 407000 |
| 2023-06-01 | 6.70 | $6.88 | 278908 |
| 2023-05-31 | 6.60 | $6.52 | 365800 |
| 2023-05-30 | 6.59 | $6.76 | 222600 |
| 2023-05-26 | 6.49 | $6.43 | 256137 |
| 2023-05-25 | 6.47 | $6.43 | 218800 |
| 2023-05-24 | 6.45 | $6.58 | 301600 |
| 2023-05-23 | 6.37 | $6.58 | 552845 |
| 2023-05-22 | 6.28 | $6.49 | 318039 |
| 2023-05-19 | 6.18 | $6.18 | 133300 |
| 2023-05-18 | 6.17 | $6.04 | 136817 |
| 2023-05-17 | 6.19 | $6.27 | 334030 |
| 2023-05-16 | 6.14 | $6.00 | 337849 |
| 2023-05-15 | 6.17 | $6.20 | 137500 |
| 2023-05-12 | 6.14 | $6.15 | 191000 |
| 2023-05-11 | 6.12 | $6.18 | 169200 |
| 2023-05-10 | 6.08 | $6.27 | 180337 |
| 2023-05-09 | 6.00 | $6.16 | 145400 |
| 2023-05-08 | 5.94 | $5.98 | 80600 |
| 2023-05-05 | 5.93 | $6.00 | 81505 |
| 2023-05-04 | 5.90 | $5.67 | 137724 |
| 2023-05-03 | 5.97 | $5.79 | 181100 |
| 2023-05-02 | 6.02 | $5.83 | 167800 |
| 2023-05-01 | 6.06 | $5.94 | 73600 |
| 2023-04-28 | 6.08 | $6.10 | 334200 |
| 2023-04-27 | 6.05 | $5.84 | 126900 |
| 2023-04-26 | 6.09 | $5.99 | 136503 |
| 2023-04-25 | 6.09 | $5.96 | 124800 |
| 2023-04-24 | 6.10 | $5.92 | 153225 |
| 2023-04-21 | 6.12 | $5.92 | 86812 |
| 2023-04-20 | 6.14 | $5.94 | 69000 |
| 2023-04-19 | 6.16 | $5.85 | 219746 |
| 2023-04-18 | 6.21 | $6.08 | 207626 |
| 2023-04-17 | 6.19 | $6.28 | 194134 |
| 2023-04-14 | 6.11 | $6.29 | 117228 |
| 2023-04-13 | 5.99 | $6.16 | 130200 |
| 2023-04-12 | 5.89 | $6.22 | 116134 |
| 2023-04-11 | 5.75 | $6.13 | 146600 |
| 2023-04-10 | 5.61 | $5.88 | 143131 |
| 2023-04-06 | 5.51 | $5.72 | 79708 |
| 2023-04-05 | 5.44 | $5.58 | 233320 |
| 2023-04-04 | 5.40 | $5.40 | 129321 |
| 2023-04-03 | 5.41 | $5.55 | 95600 |
| 2023-03-31 | 5.37 | $5.41 | 145623 |
| 2023-03-30 | 5.37 | $5.58 | 61523 |
| 2023-03-29 | 5.33 | $5.63 | 143700 |
| 2023-03-28 | 5.26 | $5.70 | 295500 |
| 2023-03-27 | 5.15 | $5.61 | 185230 |
| 2023-03-24 | 5.05 | $5.37 | 74927 |
| 2023-03-23 | 5.02 | $5.15 | 71627 |
| 2023-03-22 | 5.05 | $5.26 | 152500 |
| 2023-03-21 | 5.05 | $5.35 | 213800 |
| 2023-03-20 | 5.04 | $5.02 | 196100 |
| 2023-03-17 | 5.13 | $5.22 | 237100 |
| 2023-03-16 | 5.19 | $5.26 | 217803 |
| 2023-03-15 | 5.25 | $4.91 | 385846 |
| 2023-03-14 | 5.44 | $4.96 | 351437 |
| 2023-03-13 | 5.66 | $5.23 | 359208 |
| 2023-03-10 | 5.85 | $5.39 | 469236 |
| 2023-03-09 | 6.03 | $5.88 | 105104 |
| 2023-03-08 | 6.09 | $6.20 | 182515 |
| 2023-03-07 | 6.07 | $6.14 | 123141 |
| 2023-03-06 | 6.07 | $6.20 | 185331 |
| 2023-03-03 | 6.04 | $5.91 | 181300 |
| 2023-03-02 | 6.10 | $5.90 | 129100 |
| 2023-03-01 | 6.18 | $6.32 | 218000 |
| 2023-02-28 | 6.14 | $6.18 | 211101 |
| 2023-02-27 | 6.14 | $6.11 | 311100 |
| 2023-02-24 | 6.17 | $6.21 | 182400 |
| 2023-02-23 | 6.16 | $6.28 | 243930 |
| 2023-02-22 | 6.13 | $6.08 | 155723 |
| 2023-02-21 | 6.16 | $6.13 | 173500 |
| 2023-02-17 | 6.19 | $6.25 | 262836 |
| 2023-02-16 | 6.18 | $6.27 | 182221 |
| 2023-02-15 | 6.15 | $6.18 | 117330 |
| 2023-02-14 | 6.16 | $6.30 | 138131 |
| 2023-02-13 | 6.13 | $6.27 | 242720 |
| 2023-02-10 | 6.10 | $6.17 | 80000 |
| 2023-02-09 | 6.09 | $6.04 | 100700 |
| 2023-02-08 | 6.13 | $6.21 | 122400 |
| 2023-02-07 | 6.12 | $6.11 | 304442 |
| 2023-02-06 | 6.14 | $5.99 | 294400 |
| 2023-02-03 | 6.20 | $5.94 | 463000 |
| 2023-02-02 | 6.29 | $6.17 | 260100 |
| 2023-02-01 | 6.33 | $6.08 | 142245 |
| 2023-01-31 | 6.41 | $6.24 | 283000 |
| 2023-01-30 | 6.44 | $6.11 | 147129 |
| 2023-01-27 | 6.53 | $6.37 | 147373 |
| 2023-01-26 | 6.55 | $6.69 | 248800 |
| 2023-01-25 | 6.46 | $6.75 | 192500 |
| 2023-01-24 | 6.34 | $6.37 | 233641 |
| 2023-01-23 | 6.30 | $6.18 | 209938 |
| 2023-01-20 | 6.32 | $6.10 | 279000 |
| 2023-01-19 | 6.36 | $5.79 | 702506 |
| 2023-01-18 | 6.51 | $6.10 | 493231 |
| 2023-01-17 | 6.58 | $6.72 | 367500 |
| 2023-01-13 | 6.47 | $6.40 | 253800 |
| 2023-01-12 | 6.43 | $6.40 | 159629 |
| 2023-01-11 | 6.38 | $6.39 | 244100 |
| 2023-01-10 | 6.31 | $6.28 | 213021 |
| 2023-01-09 | 6.26 | $6.41 | 387000 |
| 2023-01-06 | 6.15 | $6.29 | 422200 |
| 2023-01-05 | 6.05 | $6.00 | 174900 |
| 2023-01-04 | 6.01 | $5.92 | 166400 |
| 2023-01-03 | 5.99 | $5.77 | 306223 |
| 2022-12-30 | 6.01 | $5.94 | 214945 |
| 2022-12-29 | 5.97 | $6.00 | 314300 |
| 2022-12-28 | 5.90 | $6.12 | 295231 |
| 2022-12-27 | 5.78 | $6.12 | 388842 |
| 2022-12-23 | 5.62 | $5.89 | 242430 |
| 2022-12-22 | 5.50 | $5.60 | 184800 |
| 2022-12-21 | 5.44 | $5.50 | 241700 |
| 2022-12-20 | 5.39 | $5.39 | 168600 |
| 2022-12-19 | 5.37 | $5.42 | 150137 |
| 2022-12-16 | 5.34 | $5.32 | 53400 |
| 2022-12-15 | 5.32 | $5.34 | 98329 |
| 2022-12-14 | 5.30 | $5.33 | 151000 |
| 2022-12-13 | 5.27 | $5.21 | 121015 |
| 2022-12-12 | 5.27 | $5.33 | 153731 |
| 2022-12-09 | 5.22 | $4.93 | 95238 |
| 2022-12-08 | 5.30 | $4.98 | 198000 |
| 2022-12-07 | 5.37 | $5.29 | 293900 |
| 2022-12-06 | 5.36 | $5.00 | 188100 |
| 2022-12-05 | 5.44 | $5.09 | 384630 |
| 2022-12-02 | 5.49 | $5.40 | 187047 |
| 2022-12-01 | 5.46 | $5.63 | 360629 |
| 2022-11-30 | 5.34 | $5.45 | 201742 |
| 2022-11-29 | 5.25 | $5.65 | 153601 |
| 2022-11-28 | 5.08 | $5.48 | 186848 |
| 2022-11-25 | 4.91 | $5.25 | 119800 |
| 2022-11-23 | 4.78 | $5.02 | 144700 |
| 2022-11-22 | 4.70 | $4.77 | 156022 |
| 2022-11-21 | 4.67 | $4.64 | 58638 |
| 2022-11-18 | 4.69 | $4.73 | 81847 |
| 2022-11-17 | 4.67 | $4.45 | 115200 |
| 2022-11-16 | 4.74 | $4.55 | 138800 |
| 2022-11-15 | 4.79 | $4.72 | 210200 |
| 2022-11-14 | 4.79 | $4.83 | 258376 |
| 2022-11-11 | 4.76 | $4.67 | 104321 |
| 2022-11-10 | 4.78 | $4.47 | 107500 |
| 2022-11-09 | 4.86 | $4.53 | 100100 |
| 2022-11-08 | 4.93 | $4.73 | 67200 |
| 2022-11-07 | 4.96 | $4.87 | 203248 |
| 2022-11-04 | 4.94 | $5.08 | 135500 |
| 2022-11-03 | 4.85 | $4.98 | 78602 |
| 2022-11-02 | 4.77 | $4.92 | 214500 |
| 2022-11-01 | 4.68 | $4.93 | 248700 |
| 2022-10-31 | 4.58 | $4.91 | 159353 |
| 2022-10-28 | 4.45 | $4.72 | 184000 |
| 2022-10-27 | 4.36 | $4.63 | 130336 |
| 2022-10-26 | 4.28 | $4.58 | 237900 |
| 2022-10-25 | 4.19 | $4.42 | 101822 |
| 2022-10-24 | 4.14 | $4.15 | 98600 |
| 2022-10-21 | 4.17 | $4.27 | 61117 |
| 2022-10-20 | 4.16 | $4.13 | 172000 |
| 2022-10-19 | 4.19 | $4.17 | 92546 |
| 2022-10-18 | 4.23 | $4.21 | 191940 |
| 2022-10-17 | 4.26 | $4.36 | 78340 |
| 2022-10-14 | 4.25 | $4.19 | 166244 |
| 2022-10-13 | 4.29 | $4.30 | 144222 |
| 2022-10-12 | 4.30 | $4.20 | 77012 |
| 2022-10-11 | 4.36 | $4.25 | 121802 |
| 2022-10-10 | 4.41 | $4.45 | 69029 |
| 2022-10-07 | 4.41 | $4.39 | 76434 |
| 2022-10-06 | 4.42 | $4.48 | 147300 |
| 2022-10-05 | 4.41 | $4.60 | 108500 |
| 2022-10-04 | 4.37 | $4.54 | 226922 |
| 2022-10-03 | 4.33 | $4.54 | 222111 |
| 2022-09-30 | 4.28 | $4.40 | 157328 |
| 2022-09-29 | 4.27 | $4.28 | 168464 |
| 2022-09-28 | 4.29 | $4.22 | 103800 |
| 2022-09-27 | 4.34 | $4.03 | 236000 |
| 2022-09-26 | 4.46 | $4.05 | 299200 |
| 2022-09-23 | 4.61 | $4.26 | 273004 |
| 2022-09-22 | 4.71 | $4.40 | 148100 |
| 2022-09-21 | 4.79 | $4.42 | 215234 |
| 2022-09-20 | 4.88 | $4.68 | 111142 |
| 2022-09-19 | 4.90 | $4.80 | 220800 |
| 2022-09-16 | 4.89 | $4.56 | 277155 |
| 2022-09-15 | 4.94 | $4.75 | 299100 |
| 2022-09-14 | 4.95 | $5.00 | 200609 |
| 2022-09-13 | 4.86 | $4.75 | 222600 |
| 2022-09-12 | 4.84 | $4.90 | 190149 |
| 2022-09-09 | 4.75 | $4.85 | 123600 |
| 2022-09-08 | 4.66 | $4.63 | 282700 |
| 2022-09-07 | 4.61 | $4.87 | 343243 |
| 2022-09-06 | 4.48 | $4.54 | 142100 |
| 2022-09-02 | 4.41 | $4.40 | 219331 |
| 2022-09-01 | 4.37 | $4.28 | 199300 |
| 2022-08-31 | 4.35 | $4.20 | 265142 |
| 2022-08-30 | 4.35 | $4.21 | 555040 |
| 2022-08-29 | 4.35 | $4.48 | 287700 |
| 2022-08-26 | 4.25 | $4.37 | 257200 |
| 2022-08-25 | 4.16 | $4.47 | 412500 |
| 2022-08-24 | 4.02 | $4.13 | 275100 |
| 2022-08-23 | 3.96 | $3.99 | 173900 |
| 2022-08-22 | 3.92 | $3.78 | 105400 |
| 2022-08-19 | 3.94 | $3.78 | 61200 |
| 2022-08-18 | 3.96 | $3.93 | 318900 |
| 2022-08-17 | 3.93 | $3.78 | 128312 |
| 2022-08-16 | 3.95 | $3.75 | 220929 |
| 2022-08-15 | 3.97 | $3.90 | 86739 |
| 2022-08-12 | 3.95 | $3.88 | 139445 |
| 2022-08-11 | 3.92 | $3.75 | 148144 |
| 2022-08-10 | 3.93 | $3.68 | 143100 |
| 2022-08-09 | 3.95 | $3.84 | 246023 |
| 2022-08-08 | 3.93 | $3.97 | 392709 |
| 2022-08-05 | 3.86 | $3.88 | 187700 |
| 2022-08-04 | 3.80 | $3.69 | 179139 |
| 2022-08-03 | 3.78 | $3.78 | 104800 |
| 2022-08-02 | 3.72 | $3.69 | 208135 |
| 2022-08-01 | 3.68 | $3.91 | 279400 |
| 2022-07-29 | 3.56 | $3.89 | 183600 |
| 2022-07-28 | 3.41 | $3.83 | 242200 |
| 2022-07-27 | 3.25 | $3.57 | 220102 |
| 2022-07-26 | 3.13 | $3.27 | 116500 |
| 2022-07-25 | 3.08 | $3.25 | 120115 |
| 2022-07-22 | 3.03 | $3.05 | 50600 |
| 2022-07-21 | 3.03 | $2.89 | 115200 |
| 2022-07-20 | 3.09 | $3.00 | 70223 |
| 2022-07-19 | 3.12 | $3.12 | 28000 |
| 2022-07-18 | 3.12 | $3.17 | 45200 |
| 2022-07-15 | 3.11 | $3.21 | 85626 |
| 2022-07-14 | 3.08 | $3.14 | 109241 |
| 2022-07-13 | 3.07 | $3.16 | 52918 |
| 2022-07-12 | 3.06 | $3.15 | 88146 |
| 2022-07-11 | 3.04 | $3.18 | 51300 |
| 2022-07-08 | 3.01 | $3.12 | 185400 |
| 2022-07-07 | 3.00 | $3.17 | 46703 |
| 2022-07-06 | 2.97 | $3.11 | 147500 |
| 2022-07-05 | 2.96 | $3.01 | 308200 |
| 2022-07-01 | 2.98 | $3.08 | 117900 |
| 2022-06-30 | 2.98 | $3.07 | 95100 |
| 2022-06-29 | 2.99 | $3.02 | 34515 |
| 2022-06-28 | 3.02 | $3.08 | 127528 |
| 2022-06-27 | 3.04 | $3.18 | 132500 |
| 2022-06-24 | 3.03 | $3.07 | 49100 |
| 2022-06-23 | 3.07 | $3.06 | 308700 |
| 2022-06-22 | 3.11 | $3.23 | 153400 |
| 2022-06-21 | 3.12 | $3.16 | 81541 |
| 2022-06-17 | 3.16 | $3.08 | 79900 |
| 2022-06-16 | 3.23 | $3.13 | 163700 |
| 2022-06-15 | 3.30 | $3.18 | 124100 |
| 2022-06-14 | 3.37 | $3.03 | 151900 |
| 2022-06-13 | 3.51 | $3.11 | 532934 |
| 2022-06-10 | 3.66 | $3.35 | 242603 |
| 2022-06-09 | 3.76 | $3.49 | 95000 |
| 2022-06-08 | 3.85 | $3.72 | 105600 |
| 2022-06-07 | 3.87 | $3.79 | 49508 |
| 2022-06-06 | 3.88 | $3.78 | 109000 |
| 2022-06-03 | 3.90 | $3.85 | 123137 |
| 2022-06-02 | 3.89 | $3.89 | 150700 |
| 2022-06-01 | 3.87 | $3.91 | 63800 |
| 2022-05-31 | 3.83 | $3.94 | 213700 |
| 2022-05-27 | 3.78 | $3.91 | 79607 |
| 2022-05-26 | 3.72 | $3.88 | 77605 |
| 2022-05-25 | 3.66 | $3.81 | 60709 |
| 2022-05-24 | 3.61 | $3.67 | 47700 |
| 2022-05-23 | 3.59 | $3.74 | 162400 |
| 2022-05-20 | 3.54 | $3.63 | 50200 |
| 2022-05-19 | 3.53 | $3.67 | 91100 |
| 2022-05-18 | 3.49 | $3.58 | 69231 |
| 2022-05-17 | 3.48 | $3.68 | 161900 |
| 2022-05-16 | 3.44 | $3.67 | 78800 |
| 2022-05-13 | 3.39 | $3.56 | 155232 |
| 2022-05-12 | 3.37 | $3.50 | 76000 |
| 2022-05-11 | 3.37 | $3.49 | 121945 |
| 2022-05-10 | 3.37 | $3.36 | 161325 |
| 2022-05-09 | 3.42 | $3.20 | 302744 |
| 2022-05-06 | 3.53 | $3.40 | 366017 |
| 2022-05-05 | 3.60 | $3.66 | 89500 |
| 2022-05-04 | 3.61 | $3.76 | 155863 |
| 2022-05-03 | 3.59 | $3.64 | 110001 |
| 2022-05-02 | 3.61 | $3.58 | 119083 |
| 2022-04-29 | 3.65 | $3.66 | 234324 |
| 2022-04-28 | 3.68 | $3.76 | 63041 |
| 2022-04-27 | 3.68 | $3.62 | 160100 |
| 2022-04-26 | 3.73 | $3.59 | 93200 |
| 2022-04-25 | 3.81 | $3.62 | 224200 |
| 2022-04-22 | 3.89 | $3.63 | 170042 |
| 2022-04-21 | 3.98 | $3.75 | 191020 |
| 2022-04-20 | 4.06 | $3.92 | 246500 |
| 2022-04-19 | 4.10 | $4.09 | 151708 |
| 2022-04-18 | 4.09 | $4.04 | 91320 |
| 2022-04-14 | 4.10 | $4.00 | 157709 |
| 2022-04-13 | 4.12 | $4.03 | 170302 |
| 2022-04-12 | 4.13 | $4.01 | 308239 |
| 2022-04-11 | 4.15 | $4.12 | 99227 |
| 2022-04-08 | 4.14 | $4.25 | 78111 |
| 2022-04-07 | 4.09 | $4.10 | 101600 |
| 2022-04-06 | 4.07 | $4.09 | 139422 |
| 2022-04-05 | 4.04 | $4.09 | 177842 |
| 2022-04-04 | 4.01 | $4.19 | 281600 |
| 2022-04-01 | 3.94 | $4.11 | 219335 |
| 2022-03-31 | 3.88 | $4.03 | 163933 |
| 2022-03-30 | 3.83 | $3.91 | 121100 |
| 2022-03-29 | 3.80 | $3.83 | 117800 |
| 2022-03-28 | 3.80 | $3.82 | 116329 |
| 2022-03-25 | 3.80 | $3.82 | 192635 |
| 2022-03-24 | 3.79 | $3.75 | 292900 |
| 2022-03-23 | 3.81 | $3.65 | 203727 |
| 2022-03-22 | 3.86 | $3.73 | 140000 |
| 2022-03-21 | 3.90 | $3.78 | 175742 |
| 2022-03-18 | 3.93 | $3.82 | 111300 |
| 2022-03-17 | 3.95 | $3.86 | 175800 |
| 2022-03-16 | 3.96 | $3.88 | 146700 |
| 2022-03-15 | 3.96 | $3.83 | 145700 |
| 2022-03-14 | 3.98 | $3.92 | 254900 |
| 2022-03-11 | 3.97 | $3.96 | 225126 |
| 2022-03-10 | 3.95 | $4.03 | 166216 |
| 2022-03-09 | 3.90 | $3.83 | 187713 |
| 2022-03-08 | 3.89 | $3.85 | 252127 |
| 2022-03-07 | 3.88 | $3.71 | 398200 |
| 2022-03-04 | 3.90 | $3.81 | 422146 |
| 2022-03-03 | 3.90 | $3.86 | 394042 |
| 2022-03-02 | 3.88 | $3.82 | 189400 |
| 2022-03-01 | 3.86 | $3.68 | 313500 |
| 2022-02-28 | 3.88 | $3.68 | 273900 |
| 2022-02-25 | 3.90 | $3.78 | 174800 |
| 2022-02-24 | 3.89 | $3.78 | 390718 |
| 2022-02-23 | 3.87 | $3.91 | 558046 |
| 2022-02-22 | 3.81 | $4.12 | 1.0M |
| 2022-02-18 | 3.66 | $3.74 | 202518 |
| 2022-02-17 | 3.59 | $3.62 | 164909 |
| 2022-02-16 | 3.55 | $3.65 | 237100 |
| 2022-02-15 | 3.49 | $3.49 | 129542 |
| 2022-02-14 | 3.46 | $3.39 | 117620 |
| 2022-02-11 | 3.46 | $3.48 | 175824 |
| 2022-02-10 | 3.42 | $3.36 | 119700 |
| 2022-02-09 | 3.41 | $3.42 | 207337 |
| 2022-02-08 | 3.38 | $3.49 | 305509 |
| 2022-02-07 | 3.32 | $3.40 | 172035 |
| 2022-02-04 | 3.28 | $3.29 | 84038 |
| 2022-02-03 | 3.26 | $3.31 | 89100 |
| 2022-02-02 | 3.22 | $3.34 | 173900 |
| 2022-02-01 | 3.17 | $3.48 | 122000 |
| 2022-01-31 | 3.06 | $3.39 | 241211 |
| 2022-01-28 | 2.96 | $3.13 | 276103 |
| 2022-01-27 | 2.92 | $2.87 | 106451 |
| 2022-01-26 | 2.95 | $2.93 | 113012 |
| 2022-01-25 | 2.98 | $2.93 | 136308 |
| 2022-01-24 | 3.01 | $2.88 | 371806 |
| 2022-01-21 | 3.06 | $2.92 | 179900 |
| 2022-01-20 | 3.11 | $2.98 | 59721 |
| 2022-01-19 | 3.16 | $3.05 | 67735 |
| 2022-01-18 | 3.19 | $3.06 | 270200 |
| 2022-01-14 | 3.23 | $3.38 | 123200 |
| 2022-01-13 | 3.17 | $3.30 | 118800 |
| 2022-01-12 | 3.13 | $3.29 | 181500 |
| 2022-01-11 | 3.08 | $3.13 | 63439 |
| 2022-01-10 | 3.07 | $3.01 | 73400 |
| 2022-01-07 | 3.10 | $3.07 | 80900 |
| 2022-01-06 | 3.11 | $2.98 | 100800 |
| 2022-01-05 | 3.16 | $3.08 | 184400 |
| 2022-01-04 | 3.19 | $3.27 | 129200 |
| 2022-01-03 | 3.17 | $3.20 | 126946 |
| 2021-12-31 | 3.16 | $3.13 | 41400 |
| 2021-12-30 | 3.17 | $3.19 | 108700 |
| 2021-12-29 | 3.17 | $3.27 | 80300 |
| 2021-12-28 | 3.14 | $3.26 | 71600 |
| 2021-12-27 | 3.11 | $3.27 | 112300 |
| 2021-12-23 | 3.07 | $3.18 | 98426 |
| 2021-12-22 | 3.05 | $3.11 | 130419 |
| 2021-12-21 | 3.05 | $3.06 | 104500 |
| 2021-12-20 | 3.07 | $3.06 | 228200 |
| 2021-12-17 | 3.09 | $3.09 | 96200 |
| 2021-12-16 | 3.11 | $3.09 | 337800 |
| 2021-12-15 | 3.14 | $3.13 | 152046 |
| 2021-12-14 | 3.17 | $3.12 | 148300 |
| 2021-12-13 | 3.20 | $3.17 | 145300 |
| 2021-12-10 | 3.23 | $3.32 | 98600 |
| 2021-12-09 | 3.21 | $3.37 | 103300 |
| 2021-12-08 | 3.18 | $3.40 | 84600 |
| 2021-12-07 | 3.13 | $3.44 | 263800 |
| 2021-12-06 | 3.07 | $3.26 | 183900 |
| 2021-12-03 | 3.05 | $3.13 | 401900 |
| 2021-12-02 | 3.07 | $3.35 | 435900 |
| 2021-12-01 | 3.02 | $3.28 | 327300 |
| 2021-11-30 | 3.00 | $3.13 | 464443 |
| 2021-11-29 | 3.01 | $3.01 | 136300 |
| 2021-11-26 | 3.08 | $3.08 | 202112 |
| 2021-11-24 | 3.14 | $3.16 | 163823 |
| 2021-11-23 | 3.19 | $3.12 | 210321 |
| 2021-11-22 | 3.27 | $2.98 | 280054 |
| 2021-11-19 | 3.41 | $3.04 | 327205 |
| 2021-11-18 | 3.57 | $3.36 | 541018 |
| 2021-11-17 | 3.66 | $3.43 | 286709 |
| 2021-11-16 | 3.74 | $3.53 | 179216 |
| 2021-11-15 | 3.82 | $3.86 | 373600 |
| 2021-11-12 | 3.81 | $3.68 | 241300 |
| 2021-11-11 | 3.85 | $3.74 | 238108 |
| 2021-11-10 | 3.88 | $3.85 | 449200 |
| 2021-11-09 | 3.88 | $3.93 | 405030 |
| 2021-11-08 | 3.85 | $3.92 | 386946 |
| 2021-11-05 | 3.82 | $3.76 | 135700 |
| 2021-11-04 | 3.83 | $3.69 | 176340 |
| 2021-11-03 | 3.87 | $3.84 | 338600 |
| 2021-11-02 | 3.86 | $3.59 | 176040 |
| 2021-11-01 | 3.93 | $3.59 | 230454 |
| 2021-10-29 | 4.01 | $3.52 | 326424 |
| 2021-10-28 | 4.13 | $3.84 | 181910 |
| 2021-10-27 | 4.17 | $3.84 | 433600 |
| 2021-10-26 | 4.21 | $4.16 | 378100 |
| 2021-10-25 | 4.15 | $4.24 | 495511 |
| 2021-10-22 | 4.05 | $4.13 | 391549 |
| 2021-10-21 | 3.96 | $4.08 | 982108 |
| 2021-10-20 | 3.86 | $3.97 | 423010 |
| 2021-10-19 | 3.76 | $3.95 | 508500 |
| 2021-10-18 | 3.65 | $3.85 | 411625 |
| 2021-10-15 | 3.55 | $3.73 | 331479 |
| 2021-10-14 | 3.45 | $3.57 | 397026 |
| 2021-10-13 | 3.38 | $3.40 | 352000 |
| 2021-10-12 | 3.35 | $3.40 | 433800 |
| 2021-10-11 | 3.31 | $3.58 | 364345 |
| 2021-10-08 | 3.20 | $3.22 | 101200 |
| 2021-10-07 | 3.18 | $3.23 | 139800 |
| 2021-10-06 | 3.16 | $3.20 | 154701 |
| 2021-10-05 | 3.13 | $3.14 | 130800 |
| 2021-10-04 | 3.12 | $3.05 | 244931 |
| 2021-10-01 | 3.13 | $3.10 | 77320 |
| 2021-09-30 | 3.13 | $3.10 | 314700 |
| 2021-09-29 | 3.12 | $3.05 | 133300 |
| 2021-09-28 | 3.13 | $2.98 | 251218 |
| 2021-09-27 | 3.16 | $3.06 | 85304 |
| 2021-09-24 | 3.17 | $3.04 | 192500 |
| 2021-09-23 | 3.19 | $3.14 | 435900 |
| 2021-09-22 | 3.17 | $3.18 | 224457 |
| 2021-09-21 | 3.14 | $2.90 | 185000 |
| 2021-09-20 | 3.19 | $2.90 | 405600 |
| 2021-09-17 | 3.24 | $3.35 | 419635 |
| 2021-09-16 | 3.16 | $3.34 | 687861 |
| 2021-09-15 | 3.06 | $3.14 | 648600 |
| 2021-09-14 | 3.01 | $3.12 | 293930 |
| 2021-09-13 | 2.94 | $3.16 | 2.1M |
| 2021-09-10 | 2.84 | $2.70 | 174700 |
| 2021-09-09 | 2.87 | $2.78 | 136015 |
| 2021-09-08 | 2.88 | $2.83 | 224002 |
| 2021-09-07 | 2.87 | $3.00 | 248444 |
| 2021-09-03 | 2.81 | $2.66 | 131447 |
| 2021-09-02 | 2.83 | $2.73 | 184400 |
| 2021-09-01 | 2.84 | $2.81 | 135600 |
| 2021-08-31 | 2.83 | $2.93 | 220800 |
| 2021-08-30 | 2.76 | $2.93 | 357600 |
| 2021-08-27 | 2.69 | $2.68 | 238000 |
| 2021-08-26 | 2.67 | $2.74 | 117200 |
| 2021-08-25 | 2.64 | $2.73 | 522437 |
| 2021-08-24 | 2.59 | $2.75 | 521215 |
| 2021-08-23 | 2.53 | $2.58 | 383811 |
| 2021-08-20 | 2.51 | $2.48 | 59500 |
| 2021-08-19 | 2.52 | $2.39 | 226624 |
| 2021-08-18 | 2.56 | $2.46 | 141302 |
| 2021-08-17 | 2.58 | $2.47 | 142300 |
| 2021-08-16 | 2.60 | $2.55 | 85040 |
| 2021-08-13 | 2.60 | $2.61 | 268700 |
| 2021-08-12 | 2.58 | $2.70 | 210035 |
| 2021-08-11 | 2.53 | $2.59 | 197500 |
| 2021-08-10 | 2.50 | $2.57 | 383030 |
| 2021-08-09 | 2.48 | $2.45 | 181300 |
| 2021-08-06 | 2.48 | $2.48 | 203700 |
| 2021-08-05 | 2.47 | $2.46 | 194941 |
| 2021-08-04 | 2.47 | $2.44 | 187200 |
| 2021-08-03 | 2.48 | $2.49 | 63726 |
| 2021-08-02 | 2.46 | $2.52 | 142800 |
| 2021-07-30 | 2.44 | $2.53 | 268449 |
| 2021-07-29 | 2.41 | $2.55 | 344400 |
| 2021-07-28 | 2.37 | $2.52 | 480400 |
| 2021-07-27 | 2.33 | $2.44 | 238200 |
| 2021-07-26 | 2.30 | $2.39 | 512814 |
| 2021-07-23 | 2.29 | $2.26 | 81800 |
| 2021-07-22 | 2.31 | $2.31 | 169540 |
| 2021-07-21 | 2.33 | $2.33 | 207829 |
| 2021-07-20 | 2.34 | $2.28 | 249203 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.74
2026-07-17
Close Price
$14.27
Vol: 157921
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.36
Average
52.42
Maximum
78.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.74 | $14.27 | 157921 |
| 2026-07-16 | 45.62 | $14.39 | 150432 |
| 2026-07-15 | 50.34 | $14.99 | 180926 |
| 2026-07-14 | 49.34 | $14.87 | 172224 |
| 2026-07-13 | 48.61 | $14.78 | 165739 |
| 2026-07-10 | 52.45 | $15.26 | 258000 |
| 2026-07-09 | 45.16 | $14.41 | 204800 |
| 2026-07-08 | 47.18 | $14.66 | 191419 |
| 2026-07-07 | 48.84 | $14.86 | 175400 |
| 2026-07-06 | 48.67 | $14.84 | 262200 |
| 2026-07-02 | 47.15 | $14.66 | 266600 |
| 2026-07-01 | 45.80 | $14.50 | 300002 |
| 2026-06-30 | 48.45 | $14.86 | 371400 |
| 2026-06-29 | 49.90 | $15.05 | 253548 |
| 2026-06-26 | 47.79 | $14.78 | 248044 |
| 2026-06-25 | 43.98 | $14.32 | 248200 |
| 2026-06-24 | 42.14 | $14.11 | 402300 |
| 2026-06-23 | 49.38 | $15.10 | 323200 |
| 2026-06-22 | 53.34 | $15.55 | 187500 |
| 2026-06-18 | 54.45 | $15.67 | 235900 |
| 2026-06-17 | 54.81 | $15.71 | 294497 |
| 2026-06-16 | 56.04 | $15.85 | 400700 |
| 2026-06-15 | 56.12 | $15.86 | 133900 |
| 2026-06-12 | 56.87 | $15.95 | 252105 |
| 2026-06-11 | 56.95 | $15.96 | 715700 |
| 2026-06-10 | 51.39 | $15.10 | 285040 |
| 2026-06-09 | 49.38 | $14.82 | 297500 |
| 2026-06-08 | 47.60 | $14.58 | 256500 |
| 2026-06-05 | 48.00 | $14.64 | 182200 |
| 2026-06-04 | 50.27 | $14.98 | 364747 |
| 2026-06-03 | 50.88 | $15.07 | 379300 |
| 2026-06-02 | 55.68 | $15.75 | 166300 |
| 2026-06-01 | 57.66 | $16.01 | 370100 |
| 2026-05-29 | 56.18 | $15.75 | 606900 |
| 2026-05-28 | 52.81 | $15.19 | 311000 |
| 2026-05-27 | 54.23 | $15.39 | 368100 |
| 2026-05-26 | 48.07 | $14.46 | 296636 |
| 2026-05-22 | 43.83 | $13.91 | 208300 |
| 2026-05-21 | 47.59 | $14.47 | 339013 |
| 2026-05-20 | 43.38 | $13.96 | 786200 |
| 2026-05-19 | 42.87 | $13.90 | 199100 |
| 2026-05-18 | 45.61 | $14.32 | 287300 |
| 2026-05-15 | 40.72 | $13.75 | 215248 |
| 2026-05-14 | 44.31 | $14.29 | 321100 |
| 2026-05-13 | 43.34 | $14.18 | 236718 |
| 2026-05-12 | 43.74 | $14.24 | 242000 |
| 2026-05-11 | 45.71 | $14.54 | 236818 |
| 2026-05-08 | 42.16 | $14.11 | 326100 |
| 2026-05-07 | 45.30 | $14.59 | 400500 |
| 2026-05-06 | 50.84 | $15.33 | 539100 |
| 2026-05-05 | 41.02 | $14.27 | 531800 |
| 2026-05-04 | 41.17 | $14.29 | 420000 |
| 2026-05-01 | 38.11 | $14.00 | 582800 |
| 2026-04-30 | 38.83 | $14.11 | 553200 |
| 2026-04-29 | 40.44 | $14.35 | 284842 |
| 2026-04-28 | 42.01 | $14.58 | 492014 |
| 2026-04-27 | 39.38 | $14.31 | 261430 |
| 2026-04-24 | 40.48 | $14.48 | 295712 |
| 2026-04-23 | 40.99 | $14.56 | 274800 |
| 2026-04-22 | 42.73 | $14.83 | 234934 |
| 2026-04-21 | 45.65 | $15.26 | 248800 |
| 2026-04-20 | 47.15 | $15.47 | 296373 |
| 2026-04-17 | 46.75 | $15.42 | 362200 |
| 2026-04-16 | 48.05 | $15.61 | 358500 |
| 2026-04-15 | 46.49 | $15.40 | 350414 |
| 2026-04-14 | 46.55 | $15.41 | 336526 |
| 2026-04-13 | 51.54 | $16.16 | 609212 |
| 2026-04-10 | 55.70 | $16.71 | 349420 |
| 2026-04-09 | 56.33 | $16.79 | 563728 |
| 2026-04-08 | 56.48 | $16.81 | 229000 |
| 2026-04-07 | 55.69 | $16.67 | 283517 |
| 2026-04-06 | 56.52 | $16.79 | 357318 |
| 2026-04-02 | 58.40 | $17.06 | 276000 |
| 2026-04-01 | 56.09 | $16.61 | 511247 |
| 2026-03-31 | 57.57 | $16.83 | 743746 |
| 2026-03-30 | 49.71 | $15.46 | 428900 |
| 2026-03-27 | 45.05 | $14.80 | 460682 |
| 2026-03-26 | 46.61 | $15.05 | 481900 |
| 2026-03-25 | 51.46 | $15.77 | 331800 |
| 2026-03-24 | 49.16 | $15.44 | 211579 |
| 2026-03-23 | 48.88 | $15.40 | 357400 |
| 2026-03-20 | 47.15 | $15.15 | 640825 |
| 2026-03-19 | 51.88 | $15.86 | 805417 |
| 2026-03-18 | 49.43 | $15.50 | 337417 |
| 2026-03-17 | 49.63 | $15.53 | 300800 |
| 2026-03-16 | 45.15 | $14.89 | 356900 |
| 2026-03-13 | 46.75 | $15.15 | 408923 |
| 2026-03-12 | 48.59 | $15.44 | 260500 |
| 2026-03-11 | 51.22 | $15.84 | 535704 |
| 2026-03-10 | 48.15 | $15.38 | 635300 |
| 2026-03-09 | 40.06 | $14.34 | 379500 |
| 2026-03-06 | 40.23 | $14.37 | 524700 |
| 2026-03-05 | 42.24 | $14.72 | 306154 |
| 2026-03-04 | 43.85 | $14.99 | 251627 |
| 2026-03-03 | 41.58 | $14.70 | 217100 |
| 2026-03-02 | 45.49 | $15.35 | 212800 |
| 2026-02-27 | 47.72 | $15.69 | 460500 |
| 2026-02-26 | 49.98 | $16.02 | 287416 |
| 2026-02-25 | 48.44 | $15.80 | 117644 |
| 2026-02-24 | 50.53 | $16.11 | 169039 |
| 2026-02-23 | 48.20 | $15.77 | 316200 |
| 2026-02-20 | 52.40 | $16.38 | 333113 |
| 2026-02-19 | 52.76 | $16.43 | 544800 |
| 2026-02-18 | 48.11 | $15.74 | 370200 |
| 2026-02-17 | 43.84 | $15.18 | 137785 |
| 2026-02-13 | 46.22 | $15.55 | 173800 |
| 2026-02-12 | 43.62 | $15.22 | 259700 |
| 2026-02-11 | 48.71 | $15.97 | 241625 |
| 2026-02-10 | 49.96 | $16.14 | 347142 |
| 2026-02-09 | 46.50 | $15.69 | 249117 |
| 2026-02-06 | 45.87 | $15.61 | 325348 |
| 2026-02-05 | 43.48 | $15.31 | 341100 |
| 2026-02-04 | 47.52 | $15.92 | 302324 |
| 2026-02-03 | 51.55 | $16.46 | 476105 |
| 2026-02-02 | 50.37 | $16.30 | 229811 |
| 2026-01-30 | 52.03 | $16.52 | 210700 |
| 2026-01-29 | 56.98 | $17.13 | 328034 |
| 2026-01-28 | 58.36 | $17.29 | 263600 |
| 2026-01-27 | 60.18 | $17.50 | 605100 |
| 2026-01-26 | 57.16 | $17.00 | 819401 |
| 2026-01-23 | 53.46 | $16.45 | 284004 |
| 2026-01-22 | 52.69 | $16.34 | 579537 |
| 2026-01-21 | 48.46 | $15.77 | 448179 |
| 2026-01-20 | 44.40 | $15.28 | 216200 |
| 2026-01-16 | 44.47 | $15.29 | 305840 |
| 2026-01-15 | 45.94 | $15.51 | 251836 |
| 2026-01-14 | 46.14 | $15.54 | 197408 |
| 2026-01-13 | 51.69 | $16.33 | 214431 |
| 2026-01-12 | 51.91 | $16.36 | 304541 |
| 2026-01-09 | 56.52 | $16.95 | 336542 |
| 2026-01-08 | 53.67 | $16.52 | 211300 |
| 2026-01-07 | 51.28 | $16.18 | 309700 |
| 2026-01-06 | 54.34 | $16.57 | 404700 |
| 2026-01-05 | 62.83 | $17.50 | 226500 |
| 2026-01-02 | 61.92 | $17.35 | 216809 |
| 2025-12-31 | 63.40 | $17.50 | 103837 |
| 2025-12-30 | 62.37 | $17.32 | 278452 |
| 2025-12-29 | 62.65 | $17.35 | 236400 |
| 2025-12-26 | 64.28 | $17.53 | 113407 |
| 2025-12-24 | 64.99 | $17.61 | 206200 |
| 2025-12-23 | 65.60 | $17.68 | 292900 |
| 2025-12-22 | 64.71 | $17.48 | 172535 |
| 2025-12-19 | 65.27 | $17.55 | 275100 |
| 2025-12-18 | 65.10 | $17.51 | 375210 |
| 2025-12-17 | 59.33 | $16.25 | 276745 |
| 2025-12-16 | 58.39 | $16.07 | 233000 |
| 2025-12-15 | 61.37 | $16.47 | 161838 |
| 2025-12-12 | 59.91 | $16.17 | 149200 |
| 2025-12-11 | 62.45 | $16.51 | 283402 |
| 2025-12-10 | 65.47 | $16.90 | 310806 |
| 2025-12-09 | 65.26 | $16.85 | 354534 |
| 2025-12-08 | 65.14 | $16.82 | 184025 |
| 2025-12-05 | 67.16 | $17.10 | 471400 |
| 2025-12-04 | 67.80 | $17.19 | 522215 |
| 2025-12-03 | 73.42 | $17.95 | 632929 |
| 2025-12-02 | 68.91 | $16.55 | 486931 |
| 2025-12-01 | 68.18 | $16.35 | 440041 |
| 2025-11-28 | 66.49 | $15.90 | 375600 |
| 2025-11-26 | 62.12 | $14.87 | 459903 |
| 2025-11-25 | 58.53 | $14.15 | 272617 |
| 2025-11-24 | 56.97 | $13.86 | 186804 |
| 2025-11-21 | 56.48 | $13.77 | 175100 |
| 2025-11-20 | 59.81 | $14.24 | 387335 |
| 2025-11-19 | 63.45 | $14.72 | 275737 |
| 2025-11-18 | 63.00 | $14.62 | 314500 |
| 2025-11-17 | 64.49 | $14.82 | 347100 |
| 2025-11-14 | 65.30 | $14.93 | 271522 |
| 2025-11-13 | 64.06 | $14.61 | 262115 |
| 2025-11-12 | 66.61 | $14.97 | 377500 |
| 2025-11-11 | 66.68 | $14.98 | 313137 |
| 2025-11-10 | 66.31 | $14.87 | 326300 |
| 2025-11-07 | 65.17 | $14.53 | 308053 |
| 2025-11-06 | 65.85 | $14.64 | 336500 |
| 2025-11-05 | 71.20 | $15.47 | 575023 |
| 2025-11-04 | 74.02 | $15.88 | 377525 |
| 2025-11-03 | 77.13 | $16.32 | 851730 |
| 2025-10-31 | 75.44 | $15.56 | 1.0M |
| 2025-10-30 | 71.95 | $14.22 | 547900 |
| 2025-10-29 | 72.24 | $14.26 | 904700 |
| 2025-10-28 | 70.15 | $13.53 | 814928 |
| 2025-10-27 | 69.03 | $13.16 | 1.8M |
| 2025-10-24 | 51.73 | $9.45 | 355300 |
| 2025-10-23 | 52.63 | $9.57 | 686700 |
| 2025-10-22 | 48.12 | $8.94 | 399522 |
| 2025-10-21 | 47.97 | $8.92 | 295600 |
| 2025-10-20 | 50.53 | $9.29 | 271462 |
| 2025-10-17 | 52.10 | $9.51 | 247610 |
| 2025-10-16 | 53.32 | $9.68 | 515118 |
| 2025-10-15 | 54.38 | $9.83 | 1.1M |
| 2025-10-14 | 47.92 | $8.85 | 1.1M |
| 2025-10-13 | 52.30 | $9.46 | 800955 |
| 2025-10-10 | 44.11 | $8.43 | 429181 |
| 2025-10-09 | 47.74 | $8.91 | 618140 |
| 2025-10-08 | 37.81 | $7.93 | 248227 |
| 2025-10-07 | 35.06 | $7.70 | 196600 |
| 2025-10-06 | 35.92 | $7.83 | 372200 |
| 2025-10-03 | 36.11 | $7.86 | 453818 |
| 2025-10-02 | 36.86 | $7.98 | 630431 |
| 2025-10-01 | 34.49 | $7.76 | 256715 |
| 2025-09-30 | 35.95 | $8.01 | 491315 |
| 2025-09-29 | 37.64 | $8.29 | 389742 |
| 2025-09-26 | 39.87 | $8.64 | 322562 |
| 2025-09-25 | 39.29 | $8.58 | 424400 |
| 2025-09-24 | 42.01 | $9.00 | 520126 |
| 2025-09-23 | 40.52 | $8.84 | 437100 |
| 2025-09-22 | 38.93 | $8.67 | 550600 |
| 2025-09-19 | 28.36 | $7.68 | 608800 |
| 2025-09-18 | 28.65 | $7.74 | 782600 |
| 2025-09-17 | 31.68 | $8.34 | 365521 |
| 2025-09-16 | 33.29 | $8.63 | 466200 |
| 2025-09-15 | 30.63 | $8.40 | 804117 |
| 2025-09-12 | 31.46 | $8.56 | 450826 |
| 2025-09-11 | 33.74 | $8.98 | 272600 |
| 2025-09-10 | 33.74 | $8.98 | 300800 |
| 2025-09-09 | 29.10 | $8.56 | 562362 |
| 2025-09-08 | 29.90 | $8.73 | 786472 |
| 2025-09-05 | 38.17 | $10.13 | 240218 |
| 2025-09-04 | 39.58 | $10.32 | 156700 |
| 2025-09-03 | 36.53 | $10.06 | 339100 |
| 2025-09-02 | 38.23 | $10.30 | 475600 |
| 2025-08-29 | 41.09 | $10.68 | 147900 |
| 2025-08-28 | 42.03 | $10.80 | 307411 |
| 2025-08-27 | 36.23 | $10.30 | 324229 |
| 2025-08-26 | 38.27 | $10.58 | 394500 |
| 2025-08-25 | 35.05 | $10.32 | 353100 |
| 2025-08-22 | 40.45 | $11.02 | 210000 |
| 2025-08-21 | 41.14 | $11.10 | 171905 |
| 2025-08-20 | 39.67 | $10.98 | 384139 |
| 2025-08-19 | 40.15 | $11.04 | 373640 |
| 2025-08-18 | 45.00 | $11.61 | 140700 |
| 2025-08-15 | 45.92 | $11.71 | 53725 |
| 2025-08-14 | 47.79 | $11.91 | 171734 |
| 2025-08-13 | 52.01 | $12.33 | 148920 |
| 2025-08-12 | 55.32 | $12.63 | 380214 |
| 2025-08-11 | 58.38 | $12.89 | 193915 |
| 2025-08-08 | 55.79 | $12.60 | 256307 |
| 2025-08-07 | 60.21 | $12.96 | 245900 |
| 2025-08-06 | 59.62 | $12.89 | 243900 |
| 2025-08-05 | 54.37 | $12.32 | 240205 |
| 2025-08-04 | 51.09 | $12.01 | 102080 |
| 2025-08-01 | 52.01 | $12.09 | 131218 |
| 2025-07-31 | 53.37 | $12.21 | 162800 |
| 2025-07-30 | 56.30 | $12.46 | 584038 |
| 2025-07-29 | 60.05 | $12.76 | 358449 |
| 2025-07-28 | 54.59 | $12.19 | 138600 |
| 2025-07-25 | 53.64 | $12.10 | 203003 |
| 2025-07-24 | 52.37 | $11.98 | 110639 |
| 2025-07-23 | 50.89 | $11.84 | 148800 |
| 2025-07-22 | 46.72 | $11.47 | 154015 |
| 2025-07-21 | 46.02 | $11.41 | 293300 |
| 2025-07-18 | 46.11 | $11.42 | 172700 |
| 2025-07-17 | 46.39 | $11.45 | 321704 |
| 2025-07-16 | 43.93 | $11.22 | 135513 |
| 2025-07-15 | 45.04 | $11.35 | 109915 |
| 2025-07-14 | 42.60 | $11.12 | 188600 |
| 2025-07-11 | 41.86 | $11.05 | 353100 |
| 2025-07-10 | 45.03 | $11.45 | 162700 |
| 2025-07-09 | 45.44 | $11.50 | 264570 |
| 2025-07-08 | 48.01 | $11.81 | 271431 |
| 2025-07-07 | 42.64 | $11.27 | 455800 |
| 2025-07-03 | 46.91 | $11.77 | 169530 |
| 2025-07-02 | 47.35 | $11.82 | 97920 |
| 2025-07-01 | 47.16 | $11.80 | 347516 |
| 2025-06-30 | 46.04 | $11.68 | 253400 |
| 2025-06-27 | 47.40 | $11.85 | 169938 |
| 2025-06-26 | 46.60 | $11.76 | 246915 |
| 2025-06-25 | 44.76 | $11.55 | 167334 |
| 2025-06-24 | 47.90 | $11.97 | 202857 |
| 2025-06-23 | 43.89 | $11.52 | 219500 |
| 2025-06-20 | 45.22 | $11.70 | 111200 |
| 2025-06-18 | 49.29 | $12.22 | 143000 |
| 2025-06-17 | 46.28 | $11.88 | 237729 |
| 2025-06-16 | 47.79 | $12.07 | 43444 |
| 2025-06-13 | 49.89 | $12.33 | 201536 |
| 2025-06-12 | 53.24 | $12.72 | 192000 |
| 2025-06-11 | 51.00 | $12.44 | 252614 |
| 2025-06-10 | 52.54 | $12.62 | 253730 |
| 2025-06-09 | 48.70 | $12.15 | 394200 |
| 2025-06-06 | 50.52 | $12.37 | 170317 |
| 2025-06-05 | 49.71 | $12.27 | 234117 |
| 2025-06-04 | 46.19 | $11.85 | 303305 |
| 2025-06-03 | 51.94 | $12.55 | 240107 |
| 2025-06-02 | 51.78 | $12.53 | 305125 |
| 2025-05-30 | 56.11 | $13.01 | 485000 |
| 2025-05-29 | 61.40 | $13.53 | 273001 |
| 2025-05-28 | 61.20 | $13.50 | 315705 |
| 2025-05-27 | 63.17 | $13.69 | 469104 |
| 2025-05-23 | 62.45 | $13.57 | 635738 |
| 2025-05-22 | 63.14 | $13.64 | 295603 |
| 2025-05-21 | 61.40 | $13.34 | 361729 |
| 2025-05-20 | 67.22 | $13.92 | 282900 |
| 2025-05-19 | 64.81 | $13.48 | 425801 |
| 2025-05-16 | 61.86 | $12.99 | 231839 |
| 2025-05-15 | 63.94 | $13.19 | 345500 |
| 2025-05-14 | 63.29 | $13.08 | 679046 |
| 2025-05-13 | 61.82 | $12.83 | 298241 |
| 2025-05-12 | 58.86 | $12.36 | 542220 |
| 2025-05-09 | 55.21 | $11.84 | 661700 |
| 2025-05-08 | 46.96 | $10.88 | 179204 |
| 2025-05-07 | 47.04 | $10.89 | 207835 |
| 2025-05-06 | 45.04 | $10.68 | 220161 |
| 2025-05-05 | 41.76 | $10.35 | 222639 |
| 2025-05-02 | 42.41 | $10.44 | 202929 |
| 2025-05-01 | 41.04 | $10.30 | 144928 |
| 2025-04-30 | 42.48 | $10.51 | 192003 |
| 2025-04-29 | 45.68 | $10.95 | 222449 |
| 2025-04-28 | 45.23 | $10.90 | 139905 |
| 2025-04-25 | 46.02 | $11.01 | 175648 |
| 2025-04-24 | 47.30 | $11.19 | 224200 |
| 2025-04-23 | 48.58 | $11.37 | 344338 |
| 2025-04-22 | 48.58 | $11.37 | 138600 |
| 2025-04-21 | 45.86 | $11.00 | 185300 |
| 2025-04-17 | 48.15 | $11.35 | 76521 |
| 2025-04-16 | 47.29 | $11.23 | 211931 |
| 2025-04-15 | 47.15 | $11.21 | 223700 |
| 2025-04-14 | 48.36 | $11.41 | 882733 |
| 2025-04-11 | 43.48 | $10.70 | 404100 |
| 2025-04-10 | 36.85 | $9.87 | 366939 |
| 2025-04-09 | 38.29 | $10.15 | 400916 |
| 2025-04-08 | 29.72 | $9.23 | 434901 |
| 2025-04-07 | 31.11 | $9.54 | 381600 |
| 2025-04-04 | 33.29 | $10.00 | 555504 |
| 2025-04-03 | 39.46 | $11.08 | 202558 |
| 2025-04-02 | 40.39 | $11.22 | 132600 |
| 2025-04-01 | 41.10 | $11.33 | 308300 |
| 2025-03-31 | 38.85 | $11.09 | 332300 |
| 2025-03-28 | 41.89 | $11.57 | 152414 |
| 2025-03-27 | 44.08 | $11.89 | 200600 |
| 2025-03-26 | 45.64 | $12.11 | 126049 |
| 2025-03-25 | 47.59 | $12.38 | 442100 |
| 2025-03-24 | 45.71 | $12.15 | 175500 |
| 2025-03-21 | 48.67 | $12.56 | 241930 |
| 2025-03-20 | 46.25 | $12.26 | 130440 |
| 2025-03-19 | 45.84 | $12.21 | 254715 |
| 2025-03-18 | 40.85 | $11.62 | 195900 |
| 2025-03-17 | 44.70 | $12.20 | 179400 |
| 2025-03-14 | 46.20 | $12.41 | 285934 |
| 2025-03-13 | 43.09 | $12.05 | 187400 |
| 2025-03-12 | 45.81 | $12.44 | 295000 |
| 2025-03-11 | 38.96 | $11.71 | 337200 |
| 2025-03-10 | 38.25 | $11.64 | 331800 |
| 2025-03-07 | 42.71 | $12.30 | 192722 |
| 2025-03-06 | 39.88 | $12.02 | 225429 |
| 2025-03-05 | 41.12 | $12.20 | 240700 |
| 2025-03-04 | 38.40 | $11.93 | 127605 |
| 2025-03-03 | 39.36 | $12.08 | 313301 |
| 2025-02-28 | 37.58 | $11.90 | 492531 |
| 2025-02-27 | 35.27 | $11.67 | 509478 |
| 2025-02-26 | 38.19 | $12.17 | 341300 |
| 2025-02-25 | 39.88 | $12.44 | 332446 |
| 2025-02-24 | 43.84 | $13.02 | 189300 |
| 2025-02-21 | 43.01 | $12.93 | 184941 |
| 2025-02-20 | 45.28 | $13.25 | 117445 |
| 2025-02-19 | 45.02 | $13.22 | 171522 |
| 2025-02-18 | 46.56 | $13.44 | 451840 |
| 2025-02-14 | 45.51 | $13.31 | 126826 |
| 2025-02-13 | 46.30 | $13.43 | 176300 |
| 2025-02-12 | 43.67 | $13.09 | 343914 |
| 2025-02-11 | 41.74 | $12.85 | 608400 |
| 2025-02-10 | 46.45 | $13.60 | 354623 |
| 2025-02-07 | 46.51 | $13.61 | 413644 |
| 2025-02-06 | 52.17 | $14.41 | 135115 |
| 2025-02-05 | 50.75 | $14.21 | 433200 |
| 2025-02-04 | 53.71 | $14.60 | 158500 |
| 2025-02-03 | 51.65 | $14.30 | 426600 |
| 2025-01-31 | 53.31 | $14.52 | 222921 |
| 2025-01-30 | 53.83 | $14.59 | 326228 |
| 2025-01-29 | 51.37 | $14.21 | 250807 |
| 2025-01-28 | 45.10 | $13.35 | 511600 |
| 2025-01-27 | 46.16 | $13.51 | 304707 |
| 2025-01-24 | 47.81 | $13.76 | 287500 |
| 2025-01-23 | 48.47 | $13.86 | 218800 |
| 2025-01-22 | 51.73 | $14.34 | 467691 |
| 2025-01-21 | 50.41 | $14.14 | 680269 |
| 2025-01-17 | 43.52 | $13.20 | 637418 |
| 2025-01-16 | 46.59 | $13.67 | 415725 |
| 2025-01-15 | 51.29 | $14.31 | 425639 |
| 2025-01-14 | 52.95 | $14.52 | 450821 |
| 2025-01-13 | 50.02 | $14.12 | 328236 |
| 2025-01-10 | 58.60 | $15.11 | 414100 |
| 2025-01-08 | 57.98 | $15.02 | 923128 |
| 2025-01-07 | 67.39 | $15.90 | 776702 |
| 2025-01-06 | 66.08 | $15.68 | 477117 |
| 2025-01-03 | 67.97 | $15.84 | 447800 |
| 2025-01-02 | 67.08 | $15.68 | 715863 |
| 2024-12-31 | 59.01 | $14.49 | 91705 |
| 2024-12-30 | 61.67 | $14.71 | 337113 |
| 2024-12-27 | 60.98 | $14.62 | 346415 |
| 2024-12-26 | 59.62 | $14.44 | 189900 |
| 2024-12-24 | 59.09 | $14.37 | 90347 |
| 2024-12-23 | 56.22 | $14.00 | 184627 |
| 2024-12-20 | 53.44 | $13.67 | 314426 |
| 2024-12-19 | 52.40 | $13.55 | 376983 |
| 2024-12-18 | 55.03 | $13.82 | 512808 |
| 2024-12-17 | 71.61 | $15.13 | 432434 |
| 2024-12-16 | 77.54 | $15.48 | 576271 |
| 2024-12-13 | 76.03 | $15.20 | 400800 |
| 2024-12-12 | 74.58 | $14.95 | 483200 |
| 2024-12-11 | 74.75 | $14.96 | 402500 |
| 2024-12-10 | 69.57 | $14.18 | 188827 |
| 2024-12-09 | 73.43 | $14.39 | 354159 |
| 2024-12-06 | 72.17 | $14.21 | 228142 |
| 2024-12-05 | 71.53 | $14.12 | 341006 |
| 2024-12-04 | 69.69 | $13.87 | 328661 |
| 2024-12-03 | 75.23 | $14.17 | 409023 |
| 2024-12-02 | 74.05 | $13.99 | 452618 |
| 2024-11-29 | 71.48 | $13.63 | 266700 |
| 2024-11-27 | 74.20 | $13.77 | 294929 |
| 2024-11-26 | 77.18 | $13.92 | 287236 |
| 2024-11-25 | 78.18 | $13.97 | 580000 |
| 2024-11-22 | 77.74 | $13.89 | 321530 |
| 2024-11-21 | 77.53 | $13.85 | 534100 |
| 2024-11-20 | 76.73 | $13.70 | 372700 |
| 2024-11-19 | 76.68 | $13.69 | 335932 |
| 2024-11-18 | 75.14 | $13.40 | 295600 |
| 2024-11-15 | 72.60 | $12.97 | 529220 |
| 2024-11-14 | 75.86 | $13.16 | 474139 |
| 2024-11-13 | 73.08 | $12.70 | 605223 |
| 2024-11-12 | 69.44 | $12.20 | 286094 |
| 2024-11-11 | 63.99 | $11.61 | 328700 |
| 2024-11-08 | 63.57 | $11.57 | 497300 |
| 2024-11-07 | 70.80 | $11.94 | 364800 |
| 2024-11-06 | 70.46 | $11.90 | 530900 |
| 2024-11-05 | 68.79 | $11.71 | 334536 |
| 2024-11-04 | 64.94 | $11.32 | 324133 |
| 2024-11-01 | 63.74 | $11.21 | 368638 |
| 2024-10-31 | 66.29 | $11.34 | 286820 |
| 2024-10-30 | 65.89 | $11.30 | 310750 |
| 2024-10-29 | 64.80 | $11.19 | 570312 |
| 2024-10-28 | 65.34 | $11.22 | 391314 |
| 2024-10-25 | 66.04 | $11.26 | 342400 |
| 2024-10-24 | 63.25 | $10.96 | 283300 |
| 2024-10-23 | 58.74 | $10.54 | 321523 |
| 2024-10-22 | 59.07 | $10.56 | 232528 |
| 2024-10-21 | 57.73 | $10.44 | 317238 |
| 2024-10-18 | 56.48 | $10.33 | 240336 |
| 2024-10-17 | 53.66 | $10.09 | 300900 |
| 2024-10-16 | 52.68 | $10.01 | 277941 |
| 2024-10-15 | 59.85 | $10.49 | 289217 |
| 2024-10-14 | 58.62 | $10.38 | 201234 |
| 2024-10-11 | 59.09 | $10.41 | 277200 |
| 2024-10-10 | 59.39 | $10.43 | 307500 |
| 2024-10-09 | 58.18 | $10.31 | 551102 |
| 2024-10-08 | 53.34 | $9.87 | 176534 |
| 2024-10-07 | 50.89 | $9.67 | 215700 |
| 2024-10-04 | 54.57 | $9.94 | 250800 |
| 2024-10-03 | 57.50 | $10.14 | 227200 |
| 2024-10-02 | 53.59 | $9.81 | 186174 |
| 2024-10-01 | 52.97 | $9.76 | 226700 |
| 2024-09-30 | 49.23 | $9.47 | 346500 |
| 2024-09-27 | 53.26 | $9.76 | 323915 |
| 2024-09-26 | 51.70 | $9.64 | 294400 |
| 2024-09-25 | 55.03 | $9.87 | 189835 |
| 2024-09-24 | 57.01 | $10.00 | 182629 |
| 2024-09-23 | 56.55 | $9.96 | 314280 |
| 2024-09-20 | 59.08 | $10.13 | 237402 |
| 2024-09-19 | 63.51 | $10.41 | 336742 |
| 2024-09-18 | 62.85 | $10.34 | 290900 |
| 2024-09-17 | 62.67 | $10.32 | 193200 |
| 2024-09-16 | 64.96 | $10.47 | 396001 |
| 2024-09-13 | 64.47 | $10.41 | 276600 |
| 2024-09-12 | 62.28 | $10.15 | 338200 |
| 2024-09-11 | 61.58 | $10.07 | 616501 |
| 2024-09-10 | 55.70 | $9.46 | 298121 |
| 2024-09-09 | 58.34 | $9.65 | 310647 |
| 2024-09-06 | 54.21 | $9.27 | 226800 |
| 2024-09-05 | 56.16 | $9.41 | 630524 |
| 2024-09-04 | 56.44 | $9.43 | 585327 |
| 2024-09-03 | 50.43 | $8.91 | 466445 |
| 2024-08-30 | 53.53 | $9.14 | 656100 |
| 2024-08-29 | 49.42 | $8.82 | 289421 |
| 2024-08-28 | 48.06 | $8.72 | 309422 |
| 2024-08-27 | 47.11 | $8.65 | 259714 |
| 2024-08-26 | 47.94 | $8.72 | 224904 |
| 2024-08-23 | 49.36 | $8.84 | 373100 |
| 2024-08-22 | 47.13 | $8.66 | 314682 |
| 2024-08-21 | 53.89 | $9.20 | 231145 |
| 2024-08-20 | 54.44 | $9.24 | 217323 |
| 2024-08-19 | 56.93 | $9.42 | 314800 |
| 2024-08-16 | 57.20 | $9.44 | 303727 |
| 2024-08-15 | 59.39 | $9.60 | 285300 |
| 2024-08-14 | 57.15 | $9.37 | 350824 |
| 2024-08-13 | 56.16 | $9.27 | 279044 |
| 2024-08-12 | 54.45 | $9.10 | 335800 |
| 2024-08-09 | 51.37 | $8.81 | 423200 |
| 2024-08-08 | 47.67 | $8.49 | 375709 |
| 2024-08-07 | 40.86 | $7.98 | 164100 |
| 2024-08-06 | 40.42 | $7.95 | 229700 |
| 2024-08-05 | 37.67 | $7.76 | 710724 |
| 2024-08-02 | 37.85 | $7.78 | 275641 |
| 2024-08-01 | 43.28 | $8.35 | 226500 |
| 2024-07-31 | 44.78 | $8.49 | 264800 |
| 2024-07-30 | 39.52 | $8.12 | 288228 |
| 2024-07-29 | 40.92 | $8.26 | 209010 |
| 2024-07-26 | 42.77 | $8.44 | 111945 |
| 2024-07-25 | 42.36 | $8.41 | 140335 |
| 2024-07-24 | 43.97 | $8.57 | 163100 |
| 2024-07-23 | 47.97 | $8.94 | 178500 |
| 2024-07-22 | 45.55 | $8.75 | 209905 |
| 2024-07-19 | 41.33 | $8.44 | 241800 |
| 2024-07-18 | 40.90 | $8.41 | 256000 |
| 2024-07-17 | 41.57 | $8.48 | 276617 |
| 2024-07-16 | 45.25 | $8.85 | 253200 |
| 2024-07-15 | 44.23 | $8.77 | 227941 |
| 2024-07-12 | 48.85 | $9.20 | 231426 |
| 2024-07-11 | 50.24 | $9.32 | 172200 |
| 2024-07-10 | 49.79 | $9.28 | 329200 |
| 2024-07-09 | 48.22 | $9.14 | 115743 |
| 2024-07-08 | 46.87 | $9.02 | 156600 |
| 2024-07-05 | 45.52 | $8.90 | 135363 |
| 2024-07-03 | 44.29 | $8.79 | 280900 |
| 2024-07-02 | 42.84 | $8.66 | 146007 |
| 2024-07-01 | 42.18 | $8.60 | 328744 |
| 2024-06-28 | 46.15 | $9.07 | 377223 |
| 2024-06-27 | 49.74 | $9.45 | 270338 |
| 2024-06-26 | 43.96 | $8.92 | 161543 |
| 2024-06-25 | 44.79 | $9.01 | 137900 |
| 2024-06-24 | 44.88 | $9.02 | 199100 |
| 2024-06-21 | 45.05 | $9.04 | 165613 |
| 2024-06-20 | 46.49 | $9.21 | 150400 |
| 2024-06-18 | 49.01 | $9.50 | 168327 |
| 2024-06-17 | 45.21 | $9.11 | 219010 |
| 2024-06-14 | 48.66 | $9.50 | 161400 |
| 2024-06-13 | 49.58 | $9.60 | 577719 |
| 2024-06-12 | 43.13 | $8.97 | 231500 |
| 2024-06-11 | 43.13 | $8.97 | 174012 |
| 2024-06-10 | 44.52 | $9.14 | 402148 |
| 2024-06-07 | 40.11 | $8.73 | 132104 |
| 2024-06-06 | 39.67 | $8.69 | 312400 |
| 2024-06-05 | 40.82 | $8.85 | 433233 |
| 2024-06-04 | 41.83 | $8.99 | 464934 |
| 2024-06-03 | 44.75 | $9.38 | 612600 |
| 2024-05-31 | 49.47 | $9.94 | 464100 |
| 2024-05-30 | 53.91 | $10.40 | 327104 |
| 2024-05-29 | 50.22 | $10.00 | 251980 |
| 2024-05-28 | 49.35 | $9.91 | 339634 |
| 2024-05-24 | 45.01 | $9.48 | 222737 |
| 2024-05-23 | 43.62 | $9.35 | 352500 |
| 2024-05-22 | 45.64 | $9.59 | 400138 |
| 2024-05-21 | 50.25 | $10.09 | 516500 |
| 2024-05-20 | 51.95 | $10.26 | 903600 |
| 2024-05-17 | 52.94 | $10.36 | 575031 |
| 2024-05-16 | 58.38 | $10.87 | 260745 |
| 2024-05-15 | 59.40 | $10.96 | 373000 |
| 2024-05-14 | 51.94 | $10.12 | 206900 |
| 2024-05-13 | 50.40 | $9.97 | 308011 |
| 2024-05-10 | 54.26 | $10.32 | 367300 |
| 2024-05-09 | 59.74 | $10.76 | 382800 |
| 2024-05-08 | 63.03 | $11.00 | 475000 |
| 2024-05-07 | 62.38 | $10.92 | 526200 |
| 2024-05-06 | 64.28 | $11.06 | 476300 |
| 2024-05-03 | 62.90 | $10.88 | 300800 |
| 2024-05-02 | 59.24 | $10.44 | 235712 |
| 2024-05-01 | 58.71 | $10.38 | 217630 |
| 2024-04-30 | 58.11 | $10.31 | 449140 |
| 2024-04-29 | 57.52 | $10.24 | 297400 |
| 2024-04-26 | 56.19 | $10.08 | 271000 |
| 2024-04-25 | 54.14 | $9.84 | 240200 |
| 2024-04-24 | 54.75 | $9.90 | 417100 |
| 2024-04-23 | 58.61 | $10.27 | 378500 |
| 2024-04-22 | 58.15 | $10.21 | 687900 |
| 2024-04-19 | 48.48 | $9.13 | 281700 |
| 2024-04-18 | 46.75 | $8.97 | 308800 |
| 2024-04-17 | 48.29 | $9.13 | 322722 |
| 2024-04-16 | 50.67 | $9.37 | 533000 |
| 2024-04-15 | 51.99 | $9.50 | 492812 |
| 2024-04-12 | 60.39 | $10.23 | 392700 |
| 2024-04-11 | 66.23 | $10.65 | 356845 |
| 2024-04-10 | 65.55 | $10.56 | 569300 |
| 2024-04-09 | 69.85 | $10.85 | 744813 |
| 2024-04-08 | 69.53 | $10.80 | 550447 |
| 2024-04-05 | 67.15 | $10.45 | 771125 |
| 2024-04-04 | 61.55 | $9.76 | 467400 |
| 2024-04-03 | 61.28 | $9.73 | 273000 |
| 2024-04-02 | 57.14 | $9.30 | 147900 |
| 2024-04-01 | 60.42 | $9.53 | 163000 |
| 2024-03-28 | 56.61 | $9.16 | 88200 |
| 2024-03-27 | 59.87 | $9.38 | 140900 |
| 2024-03-26 | 57.32 | $9.14 | 173743 |
| 2024-03-25 | 59.26 | $9.27 | 358900 |
| 2024-03-22 | 64.85 | $9.62 | 338400 |
| 2024-03-21 | 65.52 | $9.66 | 999929 |
| 2024-03-20 | 62.07 | $9.29 | 373024 |
| 2024-03-19 | 56.35 | $8.78 | 502329 |
| 2024-03-18 | 58.31 | $8.90 | 937863 |
| 2024-03-15 | 42.41 | $7.90 | 248243 |
| 2024-03-14 | 40.02 | $7.79 | 370800 |
| 2024-03-13 | 41.82 | $7.91 | 652000 |
| 2024-03-12 | 42.42 | $7.95 | 421115 |
| 2024-03-11 | 37.95 | $7.74 | 409943 |
| 2024-03-08 | 39.91 | $7.88 | 319400 |
| 2024-03-07 | 39.27 | $7.85 | 304348 |
| 2024-03-06 | 41.96 | $8.04 | 314000 |
| 2024-03-05 | 41.15 | $8.00 | 388537 |
| 2024-03-04 | 41.84 | $8.05 | 447778 |
| 2024-03-01 | 42.94 | $8.13 | 175400 |
| 2024-02-29 | 41.11 | $8.03 | 575008 |
| 2024-02-28 | 40.75 | $8.01 | 264613 |
| 2024-02-27 | 42.35 | $8.14 | 249100 |
| 2024-02-26 | 44.52 | $8.31 | 166400 |
| 2024-02-23 | 46.80 | $8.48 | 163800 |
| 2024-02-22 | 48.76 | $8.62 | 276742 |
| 2024-02-21 | 44.85 | $8.37 | 305733 |
| 2024-02-20 | 45.51 | $8.42 | 258332 |
| 2024-02-16 | 43.94 | $8.32 | 187210 |
| 2024-02-15 | 44.80 | $8.39 | 222500 |
| 2024-02-14 | 47.30 | $8.59 | 198543 |
| 2024-02-13 | 46.73 | $8.55 | 124630 |
| 2024-02-12 | 43.73 | $8.34 | 104036 |
| 2024-02-09 | 45.35 | $8.48 | 264431 |
| 2024-02-08 | 42.76 | $8.30 | 386800 |
| 2024-02-07 | 46.10 | $8.59 | 552000 |
| 2024-02-06 | 52.89 | $9.09 | 346394 |
| 2024-02-05 | 52.75 | $9.08 | 268343 |
| 2024-02-02 | 61.23 | $9.60 | 356906 |
| 2024-02-01 | 63.66 | $9.73 | 167500 |
| 2024-01-31 | 61.07 | $9.50 | 159600 |
| 2024-01-30 | 61.07 | $9.50 | 282500 |
| 2024-01-29 | 60.17 | $9.42 | 236600 |
| 2024-01-26 | 61.34 | $9.49 | 267709 |
| 2024-01-25 | 61.34 | $9.49 | 410100 |
| 2024-01-24 | 55.03 | $8.93 | 245949 |
| 2024-01-23 | 55.18 | $8.94 | 322619 |
| 2024-01-22 | 60.80 | $9.29 | 422000 |
| 2024-01-19 | 58.50 | $9.09 | 280950 |
| 2024-01-18 | 57.20 | $8.98 | 224040 |
| 2024-01-17 | 57.51 | $9.00 | 356500 |
| 2024-01-16 | 56.72 | $8.93 | 577500 |
| 2024-01-12 | 54.67 | $8.75 | 214333 |
| 2024-01-11 | 54.94 | $8.77 | 406546 |
| 2024-01-10 | 57.41 | $8.95 | 185832 |
| 2024-01-09 | 55.07 | $8.73 | 219917 |
| 2024-01-08 | 59.61 | $9.05 | 212127 |
| 2024-01-05 | 58.38 | $8.93 | 286000 |
| 2024-01-04 | 55.62 | $8.67 | 190636 |
| 2024-01-03 | 57.72 | $8.82 | 165305 |
| 2024-01-02 | 58.56 | $8.88 | 323400 |
| 2023-12-29 | 61.69 | $9.10 | 315100 |
| 2023-12-28 | 60.13 | $8.93 | 194342 |
| 2023-12-27 | 61.39 | $9.02 | 334812 |
| 2023-12-26 | 64.08 | $9.21 | 243900 |
| 2023-12-22 | 61.73 | $8.93 | 388918 |
| 2023-12-21 | 60.50 | $8.79 | 603337 |
| 2023-12-20 | 63.69 | $9.02 | 640400 |
| 2023-12-19 | 66.44 | $9.21 | 218344 |
| 2023-12-18 | 68.82 | $9.37 | 486732 |
| 2023-12-15 | 68.62 | $9.34 | 489119 |
| 2023-12-14 | 66.87 | $9.08 | 288431 |
| 2023-12-13 | 71.37 | $9.39 | 611600 |
| 2023-12-12 | 70.52 | $9.25 | 746605 |
| 2023-12-11 | 66.84 | $8.70 | 414103 |
| 2023-12-08 | 66.11 | $8.60 | 301242 |
| 2023-12-07 | 66.52 | $8.63 | 408800 |
| 2023-12-06 | 64.31 | $8.32 | 374500 |
| 2023-12-05 | 63.64 | $8.23 | 449345 |
| 2023-12-04 | 60.20 | $7.79 | 677200 |
| 2023-12-01 | 60.82 | $7.84 | 837200 |
| 2023-11-30 | 68.17 | $8.39 | 328223 |
| 2023-11-29 | 69.18 | $8.46 | 308900 |
| 2023-11-28 | 66.41 | $8.05 | 504343 |
| 2023-11-27 | 69.76 | $8.28 | 1.1M |
| 2023-11-24 | 67.38 | $7.93 | 607200 |
| 2023-11-22 | 62.70 | $7.34 | 447100 |
| 2023-11-21 | 62.44 | $7.31 | 645284 |
| 2023-11-20 | 63.70 | $7.40 | 1.2M |
| 2023-11-17 | 50.55 | $6.16 | 235128 |
| 2023-11-16 | 46.05 | $5.86 | 284200 |
| 2023-11-15 | 47.70 | $5.98 | 113700 |
| 2023-11-14 | 51.02 | $6.21 | 184419 |
| 2023-11-13 | 47.22 | $5.96 | 87034 |
| 2023-11-10 | 47.07 | $5.95 | 104446 |
| 2023-11-09 | 45.70 | $5.86 | 109600 |
| 2023-11-08 | 46.33 | $5.91 | 123047 |
| 2023-11-07 | 47.84 | $6.03 | 172300 |
| 2023-11-06 | 45.88 | $5.89 | 74513 |
| 2023-11-03 | 46.84 | $5.97 | 368500 |
| 2023-11-02 | 48.77 | $6.13 | 192300 |
| 2023-11-01 | 46.27 | $5.94 | 277200 |
| 2023-10-31 | 41.42 | $5.60 | 344801 |
| 2023-10-30 | 43.62 | $5.80 | 339900 |
| 2023-10-27 | 48.38 | $6.19 | 64600 |
| 2023-10-26 | 50.53 | $6.35 | 179717 |
| 2023-10-25 | 50.67 | $6.36 | 343700 |
| 2023-10-24 | 46.35 | $6.04 | 289800 |
| 2023-10-23 | 46.07 | $6.02 | 606600 |
| 2023-10-20 | 55.09 | $6.68 | 310600 |
| 2023-10-19 | 54.83 | $6.66 | 269400 |
| 2023-10-18 | 60.90 | $7.03 | 791000 |
| 2023-10-17 | 60.56 | $7.00 | 590700 |
| 2023-10-16 | 50.96 | $6.28 | 131906 |
| 2023-10-13 | 50.64 | $6.26 | 117147 |
| 2023-10-12 | 53.95 | $6.46 | 377439 |
| 2023-10-11 | 53.08 | $6.40 | 227728 |
| 2023-10-10 | 47.73 | $6.06 | 183042 |
| 2023-10-09 | 45.83 | $5.95 | 176714 |
| 2023-10-06 | 43.71 | $5.83 | 134100 |
| 2023-10-05 | 40.78 | $5.67 | 257200 |
| 2023-10-04 | 38.49 | $5.55 | 208841 |
| 2023-10-03 | 36.95 | $5.47 | 341545 |
| 2023-10-02 | 39.29 | $5.67 | 247100 |
| 2023-09-29 | 41.14 | $5.82 | 169627 |
| 2023-09-28 | 44.04 | $6.04 | 193500 |
| 2023-09-27 | 39.24 | $5.78 | 231447 |
| 2023-09-26 | 37.27 | $5.68 | 247426 |
| 2023-09-25 | 39.84 | $5.89 | 126547 |
| 2023-09-22 | 41.80 | $6.04 | 151308 |
| 2023-09-21 | 43.56 | $6.17 | 444500 |
| 2023-09-20 | 43.04 | $6.14 | 210400 |
| 2023-09-19 | 46.03 | $6.36 | 109545 |
| 2023-09-18 | 48.19 | $6.51 | 136300 |
| 2023-09-15 | 44.02 | $6.26 | 161700 |
| 2023-09-14 | 46.59 | $6.44 | 269500 |
| 2023-09-13 | 43.08 | $6.24 | 290127 |
| 2023-09-12 | 41.25 | $6.14 | 220600 |
| 2023-09-11 | 36.17 | $5.88 | 429700 |
| 2023-09-08 | 38.48 | $6.07 | 439045 |
| 2023-09-07 | 41.53 | $6.30 | 519448 |
| 2023-09-06 | 46.21 | $6.61 | 304400 |
| 2023-09-05 | 48.56 | $6.75 | 198200 |
| 2023-09-01 | 55.23 | $7.10 | 381000 |
| 2023-08-31 | 57.37 | $7.20 | 457420 |
| 2023-08-30 | 58.67 | $7.26 | 181600 |
| 2023-08-29 | 60.62 | $7.35 | 383800 |
| 2023-08-28 | 62.37 | $7.43 | 291032 |
| 2023-08-25 | 58.05 | $7.13 | 256415 |
| 2023-08-24 | 55.97 | $7.00 | 216100 |
| 2023-08-23 | 55.49 | $6.97 | 277925 |
| 2023-08-22 | 51.80 | $6.75 | 247623 |
| 2023-08-21 | 47.89 | $6.54 | 89400 |
| 2023-08-18 | 49.52 | $6.63 | 471900 |
| 2023-08-17 | 50.62 | $6.69 | 361800 |
| 2023-08-16 | 50.62 | $6.69 | 418928 |
| 2023-08-15 | 47.84 | $6.53 | 365300 |
| 2023-08-14 | 47.67 | $6.52 | 878849 |
| 2023-08-11 | 52.52 | $6.81 | 518907 |
| 2023-08-10 | 49.66 | $6.64 | 378600 |
| 2023-08-09 | 46.23 | $6.45 | 284637 |
| 2023-08-08 | 46.55 | $6.47 | 433147 |
| 2023-08-07 | 39.45 | $6.11 | 281300 |
| 2023-08-04 | 41.03 | $6.22 | 232422 |
| 2023-08-03 | 40.82 | $6.21 | 304000 |
| 2023-08-02 | 42.80 | $6.35 | 311030 |
| 2023-08-01 | 43.09 | $6.37 | 357546 |
| 2023-07-31 | 44.78 | $6.49 | 795133 |
| 2023-07-28 | 48.55 | $6.74 | 209300 |
| 2023-07-27 | 48.39 | $6.73 | 219228 |
| 2023-07-26 | 56.28 | $7.19 | 143748 |
| 2023-07-25 | 54.12 | $7.05 | 217010 |
| 2023-07-24 | 54.30 | $7.06 | 352000 |
| 2023-07-21 | 56.29 | $7.17 | 245925 |
| 2023-07-20 | 54.27 | $7.03 | 202917 |
| 2023-07-19 | 50.54 | $6.79 | 227500 |
| 2023-07-18 | 53.11 | $6.94 | 260229 |
| 2023-07-17 | 54.15 | $7.00 | 281514 |
| 2023-07-14 | 49.60 | $6.71 | 171428 |
| 2023-07-13 | 53.99 | $6.96 | 405321 |
| 2023-07-12 | 52.39 | $6.86 | 326100 |
| 2023-07-11 | 51.26 | $6.79 | 209139 |
| 2023-07-10 | 49.81 | $6.70 | 233911 |
| 2023-07-07 | 49.49 | $6.68 | 146408 |
| 2023-07-06 | 47.27 | $6.54 | 238355 |
| 2023-07-05 | 54.41 | $6.98 | 501300 |
| 2023-07-03 | 51.74 | $6.81 | 229900 |
| 2023-06-30 | 53.86 | $6.93 | 139800 |
| 2023-06-29 | 53.10 | $6.88 | 217900 |
| 2023-06-28 | 51.27 | $6.76 | 229725 |
| 2023-06-27 | 52.40 | $6.83 | 213600 |
| 2023-06-26 | 57.97 | $7.15 | 347400 |
| 2023-06-23 | 54.53 | $6.91 | 259001 |
| 2023-06-22 | 53.93 | $6.87 | 309100 |
| 2023-06-21 | 61.41 | $7.26 | 608300 |
| 2023-06-20 | 65.38 | $7.44 | 435300 |
| 2023-06-16 | 63.25 | $7.27 | 347141 |
| 2023-06-15 | 58.85 | $6.96 | 267100 |
| 2023-06-14 | 55.06 | $6.73 | 113800 |
| 2023-06-13 | 56.35 | $6.79 | 220437 |
| 2023-06-12 | 59.19 | $6.92 | 158410 |
| 2023-06-09 | 62.17 | $7.05 | 139900 |
| 2023-06-08 | 64.55 | $7.15 | 194808 |
| 2023-06-07 | 65.50 | $7.19 | 414800 |
| 2023-06-06 | 64.51 | $7.11 | 380829 |
| 2023-06-05 | 64.73 | $7.12 | 561422 |
| 2023-06-02 | 62.53 | $6.94 | 407000 |
| 2023-06-01 | 61.78 | $6.88 | 278908 |
| 2023-05-31 | 56.82 | $6.52 | 365800 |
| 2023-05-30 | 61.90 | $6.76 | 222600 |
| 2023-05-26 | 56.86 | $6.43 | 256137 |
| 2023-05-25 | 56.86 | $6.43 | 218800 |
| 2023-05-24 | 60.12 | $6.58 | 301600 |
| 2023-05-23 | 60.12 | $6.58 | 552845 |
| 2023-05-22 | 58.84 | $6.49 | 318039 |
| 2023-05-19 | 54.01 | $6.18 | 133300 |
| 2023-05-18 | 51.58 | $6.04 | 136817 |
| 2023-05-17 | 56.23 | $6.27 | 334030 |
| 2023-05-16 | 51.33 | $6.00 | 337849 |
| 2023-05-15 | 55.72 | $6.20 | 137500 |
| 2023-05-12 | 54.80 | $6.15 | 191000 |
| 2023-05-11 | 55.46 | $6.18 | 169200 |
| 2023-05-10 | 57.41 | $6.27 | 180337 |
| 2023-05-09 | 55.59 | $6.16 | 145400 |
| 2023-05-08 | 52.44 | $5.98 | 80600 |
| 2023-05-05 | 52.83 | $6.00 | 81505 |
| 2023-05-04 | 46.50 | $5.67 | 137724 |
| 2023-05-03 | 48.76 | $5.79 | 181100 |
| 2023-05-02 | 49.52 | $5.83 | 167800 |
| 2023-05-01 | 51.64 | $5.94 | 73600 |
| 2023-04-28 | 54.87 | $6.10 | 334200 |
| 2023-04-27 | 50.04 | $5.84 | 126900 |
| 2023-04-26 | 53.16 | $5.99 | 136503 |
| 2023-04-25 | 52.60 | $5.96 | 124800 |
| 2023-04-24 | 51.87 | $5.92 | 153225 |
| 2023-04-21 | 51.87 | $5.92 | 86812 |
| 2023-04-20 | 52.23 | $5.94 | 69000 |
| 2023-04-19 | 50.75 | $5.85 | 219746 |
| 2023-04-18 | 54.86 | $6.08 | 207626 |
| 2023-04-17 | 58.80 | $6.28 | 194134 |
| 2023-04-14 | 59.00 | $6.29 | 117228 |
| 2023-04-13 | 57.19 | $6.16 | 130200 |
| 2023-04-12 | 58.32 | $6.22 | 116134 |
| 2023-04-11 | 57.12 | $6.13 | 146600 |
| 2023-04-10 | 53.58 | $5.88 | 143131 |
| 2023-04-06 | 51.12 | $5.72 | 79708 |
| 2023-04-05 | 48.88 | $5.58 | 233320 |
| 2023-04-04 | 45.84 | $5.40 | 129321 |
| 2023-04-03 | 48.11 | $5.55 | 95600 |
| 2023-03-31 | 45.73 | $5.41 | 145623 |
| 2023-03-30 | 48.28 | $5.58 | 61523 |
| 2023-03-29 | 49.04 | $5.63 | 143700 |
| 2023-03-28 | 50.10 | $5.70 | 295500 |
| 2023-03-27 | 48.75 | $5.61 | 185230 |
| 2023-03-24 | 44.99 | $5.37 | 74927 |
| 2023-03-23 | 41.24 | $5.15 | 71627 |
| 2023-03-22 | 42.62 | $5.26 | 152500 |
| 2023-03-21 | 43.76 | $5.35 | 213800 |
| 2023-03-20 | 37.99 | $5.02 | 196100 |
| 2023-03-17 | 40.37 | $5.22 | 237100 |
| 2023-03-16 | 40.86 | $5.26 | 217803 |
| 2023-03-15 | 34.26 | $4.91 | 385846 |
| 2023-03-14 | 34.79 | $4.96 | 351437 |
| 2023-03-13 | 37.77 | $5.23 | 359208 |
| 2023-03-10 | 39.68 | $5.39 | 469236 |
| 2023-03-09 | 46.54 | $5.88 | 105104 |
| 2023-03-08 | 52.14 | $6.20 | 182515 |
| 2023-03-07 | 51.09 | $6.14 | 123141 |
| 2023-03-06 | 52.17 | $6.20 | 185331 |
| 2023-03-03 | 47.01 | $5.91 | 181300 |
| 2023-03-02 | 46.82 | $5.90 | 129100 |
| 2023-03-01 | 54.55 | $6.32 | 218000 |
| 2023-02-28 | 52.04 | $6.18 | 211101 |
| 2023-02-27 | 50.75 | $6.11 | 311100 |
| 2023-02-24 | 52.67 | $6.21 | 182400 |
| 2023-02-23 | 54.03 | $6.28 | 243930 |
| 2023-02-22 | 50.57 | $6.08 | 155723 |
| 2023-02-21 | 51.49 | $6.13 | 173500 |
| 2023-02-17 | 53.72 | $6.25 | 262836 |
| 2023-02-16 | 54.09 | $6.27 | 182221 |
| 2023-02-15 | 52.70 | $6.18 | 117330 |
| 2023-02-14 | 54.81 | $6.30 | 138131 |
| 2023-02-13 | 54.38 | $6.27 | 242720 |
| 2023-02-10 | 52.94 | $6.17 | 80000 |
| 2023-02-09 | 51.04 | $6.04 | 100700 |
| 2023-02-08 | 53.74 | $6.21 | 122400 |
| 2023-02-07 | 52.33 | $6.11 | 304442 |
| 2023-02-06 | 50.62 | $5.99 | 294400 |
| 2023-02-03 | 49.91 | $5.94 | 463000 |
| 2023-02-02 | 53.26 | $6.17 | 260100 |
| 2023-02-01 | 52.06 | $6.08 | 142245 |
| 2023-01-31 | 54.42 | $6.24 | 283000 |
| 2023-01-30 | 52.77 | $6.11 | 147129 |
| 2023-01-27 | 56.67 | $6.37 | 147373 |
| 2023-01-26 | 62.03 | $6.69 | 248800 |
| 2023-01-25 | 63.09 | $6.75 | 192500 |
| 2023-01-24 | 58.85 | $6.37 | 233641 |
| 2023-01-23 | 56.47 | $6.18 | 209938 |
| 2023-01-20 | 55.44 | $6.10 | 279000 |
| 2023-01-19 | 51.20 | $5.79 | 702506 |
| 2023-01-18 | 56.30 | $6.10 | 493231 |
| 2023-01-17 | 69.43 | $6.72 | 367500 |
| 2023-01-13 | 65.48 | $6.40 | 253800 |
| 2023-01-12 | 65.48 | $6.40 | 159629 |
| 2023-01-11 | 65.36 | $6.39 | 244100 |
| 2023-01-10 | 63.98 | $6.28 | 213021 |
| 2023-01-09 | 66.97 | $6.41 | 387000 |
| 2023-01-06 | 65.56 | $6.29 | 422200 |
| 2023-01-05 | 61.82 | $6.00 | 174900 |
| 2023-01-04 | 60.70 | $5.92 | 166400 |
| 2023-01-03 | 58.53 | $5.77 | 306223 |
| 2022-12-30 | 62.22 | $5.94 | 214945 |
| 2022-12-29 | 63.57 | $6.00 | 314300 |
| 2022-12-28 | 66.29 | $6.12 | 295231 |
| 2022-12-27 | 66.29 | $6.12 | 388842 |
| 2022-12-23 | 63.59 | $5.89 | 242430 |
| 2022-12-22 | 59.73 | $5.60 | 184800 |
| 2022-12-21 | 58.29 | $5.50 | 241700 |
| 2022-12-20 | 56.66 | $5.39 | 168600 |
| 2022-12-19 | 57.24 | $5.42 | 150137 |
| 2022-12-16 | 55.81 | $5.32 | 53400 |
| 2022-12-15 | 56.16 | $5.34 | 98329 |
| 2022-12-14 | 56.03 | $5.33 | 151000 |
| 2022-12-13 | 54.45 | $5.21 | 121015 |
| 2022-12-12 | 56.37 | $5.33 | 153731 |
| 2022-12-09 | 50.87 | $4.93 | 95238 |
| 2022-12-08 | 51.64 | $4.98 | 198000 |
| 2022-12-07 | 56.73 | $5.29 | 293900 |
| 2022-12-06 | 52.58 | $5.00 | 188100 |
| 2022-12-05 | 54.11 | $5.09 | 384630 |
| 2022-12-02 | 59.80 | $5.40 | 187047 |
| 2022-12-01 | 64.59 | $5.63 | 360629 |
| 2022-11-30 | 62.34 | $5.45 | 201742 |
| 2022-11-29 | 66.81 | $5.65 | 153601 |
| 2022-11-28 | 64.77 | $5.48 | 186848 |
| 2022-11-25 | 61.76 | $5.25 | 119800 |
| 2022-11-23 | 58.37 | $5.02 | 144700 |
| 2022-11-22 | 54.18 | $4.77 | 156022 |
| 2022-11-21 | 51.78 | $4.64 | 58638 |
| 2022-11-18 | 53.63 | $4.73 | 81847 |
| 2022-11-17 | 48.17 | $4.45 | 115200 |
| 2022-11-16 | 50.17 | $4.55 | 138800 |
| 2022-11-15 | 53.79 | $4.72 | 210200 |
| 2022-11-14 | 56.28 | $4.83 | 258376 |
| 2022-11-11 | 53.29 | $4.67 | 104321 |
| 2022-11-10 | 49.16 | $4.47 | 107500 |
| 2022-11-09 | 50.43 | $4.53 | 100100 |
| 2022-11-08 | 54.93 | $4.73 | 67200 |
| 2022-11-07 | 58.38 | $4.87 | 203248 |
| 2022-11-04 | 64.14 | $5.08 | 135500 |
| 2022-11-03 | 62.47 | $4.98 | 78602 |
| 2022-11-02 | 61.44 | $4.92 | 214500 |
| 2022-11-01 | 61.71 | $4.93 | 248700 |
| 2022-10-31 | 61.39 | $4.91 | 159353 |
| 2022-10-28 | 58.25 | $4.72 | 184000 |
| 2022-10-27 | 56.67 | $4.63 | 130336 |
| 2022-10-26 | 55.78 | $4.58 | 237900 |
| 2022-10-25 | 52.85 | $4.42 | 101822 |
| 2022-10-24 | 47.24 | $4.15 | 98600 |
| 2022-10-21 | 49.74 | $4.27 | 61117 |
| 2022-10-20 | 46.61 | $4.13 | 172000 |
| 2022-10-19 | 47.41 | $4.17 | 92546 |
| 2022-10-18 | 48.20 | $4.21 | 191940 |
| 2022-10-17 | 51.23 | $4.36 | 78340 |
| 2022-10-14 | 47.69 | $4.19 | 166244 |
| 2022-10-13 | 49.92 | $4.30 | 144222 |
| 2022-10-12 | 47.81 | $4.20 | 77012 |
| 2022-10-11 | 48.79 | $4.25 | 121802 |
| 2022-10-10 | 52.88 | $4.45 | 69029 |
| 2022-10-07 | 51.72 | $4.39 | 76434 |
| 2022-10-06 | 53.59 | $4.48 | 147300 |
| 2022-10-05 | 56.16 | $4.60 | 108500 |
| 2022-10-04 | 55.14 | $4.54 | 226922 |
| 2022-10-03 | 55.14 | $4.54 | 222111 |
| 2022-09-30 | 52.82 | $4.40 | 157328 |
| 2022-09-29 | 50.75 | $4.28 | 168464 |
| 2022-09-28 | 49.71 | $4.22 | 103800 |
| 2022-09-27 | 46.26 | $4.03 | 236000 |
| 2022-09-26 | 46.58 | $4.05 | 299200 |
| 2022-09-23 | 50.02 | $4.26 | 273004 |
| 2022-09-22 | 52.47 | $4.40 | 148100 |
| 2022-09-21 | 52.82 | $4.42 | 215234 |
| 2022-09-20 | 57.59 | $4.68 | 111142 |
| 2022-09-19 | 59.96 | $4.80 | 220800 |
| 2022-09-16 | 56.56 | $4.56 | 277155 |
| 2022-09-15 | 60.42 | $4.75 | 299100 |
| 2022-09-14 | 66.05 | $5.00 | 200609 |
| 2022-09-13 | 62.75 | $4.75 | 222600 |
| 2022-09-12 | 66.43 | $4.90 | 190149 |
| 2022-09-09 | 65.79 | $4.85 | 123600 |
| 2022-09-08 | 62.86 | $4.63 | 282700 |
| 2022-09-07 | 68.99 | $4.87 | 343243 |
| 2022-09-06 | 64.46 | $4.54 | 142100 |
| 2022-09-02 | 62.24 | $4.40 | 219331 |
| 2022-09-01 | 60.21 | $4.28 | 199300 |
| 2022-08-31 | 58.81 | $4.20 | 265142 |
| 2022-08-30 | 59.06 | $4.21 | 555040 |
| 2022-08-29 | 66.19 | $4.48 | 287700 |
| 2022-08-26 | 64.53 | $4.37 | 257200 |
| 2022-08-25 | 67.38 | $4.47 | 412500 |
| 2022-08-24 | 61.95 | $4.13 | 275100 |
| 2022-08-23 | 59.30 | $3.99 | 173900 |
| 2022-08-22 | 54.81 | $3.78 | 105400 |
| 2022-08-19 | 54.81 | $3.78 | 61200 |
| 2022-08-18 | 59.00 | $3.93 | 318900 |
| 2022-08-17 | 55.79 | $3.78 | 128312 |
| 2022-08-16 | 55.12 | $3.75 | 220929 |
| 2022-08-15 | 59.39 | $3.90 | 86739 |
| 2022-08-12 | 58.98 | $3.88 | 139445 |
| 2022-08-11 | 56.31 | $3.75 | 148144 |
| 2022-08-10 | 54.81 | $3.68 | 143100 |
| 2022-08-09 | 59.24 | $3.84 | 246023 |
| 2022-08-08 | 63.18 | $3.97 | 392709 |
| 2022-08-05 | 61.50 | $3.88 | 187700 |
| 2022-08-04 | 57.61 | $3.69 | 179139 |
| 2022-08-03 | 60.35 | $3.78 | 104800 |
| 2022-08-02 | 58.47 | $3.69 | 208135 |
| 2022-08-01 | 65.70 | $3.91 | 279400 |
| 2022-07-29 | 65.33 | $3.89 | 183600 |
| 2022-07-28 | 64.23 | $3.83 | 242200 |
| 2022-07-27 | 58.85 | $3.57 | 220102 |
| 2022-07-26 | 50.74 | $3.27 | 116500 |
| 2022-07-25 | 50.11 | $3.25 | 120115 |
| 2022-07-22 | 43.30 | $3.05 | 50600 |
| 2022-07-21 | 36.73 | $2.89 | 115200 |
| 2022-07-20 | 39.73 | $3.00 | 70223 |
| 2022-07-19 | 43.42 | $3.12 | 28000 |
| 2022-07-18 | 45.07 | $3.17 | 45200 |
| 2022-07-15 | 46.42 | $3.21 | 85626 |
| 2022-07-14 | 43.62 | $3.14 | 109241 |
| 2022-07-13 | 44.25 | $3.16 | 52918 |
| 2022-07-12 | 43.86 | $3.15 | 88146 |
| 2022-07-11 | 44.74 | $3.18 | 51300 |
| 2022-07-08 | 42.56 | $3.12 | 185400 |
| 2022-07-07 | 43.93 | $3.17 | 46703 |
| 2022-07-06 | 41.80 | $3.11 | 147500 |
| 2022-07-05 | 38.06 | $3.01 | 308200 |
| 2022-07-01 | 39.75 | $3.08 | 117900 |
| 2022-06-30 | 39.39 | $3.07 | 95100 |
| 2022-06-29 | 37.58 | $3.02 | 34515 |
| 2022-06-28 | 38.90 | $3.08 | 127528 |
| 2022-06-27 | 41.20 | $3.18 | 132500 |
| 2022-06-24 | 37.33 | $3.07 | 49100 |
| 2022-06-23 | 36.98 | $3.06 | 308700 |
| 2022-06-22 | 40.73 | $3.23 | 153400 |
| 2022-06-21 | 38.28 | $3.16 | 81541 |
| 2022-06-17 | 35.38 | $3.08 | 79900 |
| 2022-06-16 | 36.39 | $3.13 | 163700 |
| 2022-06-15 | 37.41 | $3.18 | 124100 |
| 2022-06-14 | 31.98 | $3.03 | 151900 |
| 2022-06-13 | 33.45 | $3.11 | 532934 |
| 2022-06-10 | 38.50 | $3.35 | 242603 |
| 2022-06-09 | 42.02 | $3.49 | 95000 |
| 2022-06-08 | 49.00 | $3.72 | 105600 |
| 2022-06-07 | 51.47 | $3.79 | 49508 |
| 2022-06-06 | 51.13 | $3.78 | 109000 |
| 2022-06-03 | 53.59 | $3.85 | 123137 |
| 2022-06-02 | 55.03 | $3.89 | 150700 |
| 2022-06-01 | 55.74 | $3.91 | 63800 |
| 2022-05-31 | 56.78 | $3.94 | 213700 |
| 2022-05-27 | 56.00 | $3.91 | 79607 |
| 2022-05-26 | 55.23 | $3.88 | 77605 |
| 2022-05-25 | 53.42 | $3.81 | 60709 |
| 2022-05-24 | 49.56 | $3.67 | 47700 |
| 2022-05-23 | 51.59 | $3.74 | 162400 |
| 2022-05-20 | 48.43 | $3.63 | 50200 |
| 2022-05-19 | 49.55 | $3.67 | 91100 |
| 2022-05-18 | 46.93 | $3.58 | 69231 |
| 2022-05-17 | 49.65 | $3.68 | 161900 |
| 2022-05-16 | 49.37 | $3.67 | 78800 |
| 2022-05-13 | 46.26 | $3.56 | 155232 |
| 2022-05-12 | 44.50 | $3.50 | 76000 |
| 2022-05-11 | 44.21 | $3.49 | 121945 |
| 2022-05-10 | 40.36 | $3.36 | 161325 |
| 2022-05-09 | 35.12 | $3.20 | 302744 |
| 2022-05-06 | 39.21 | $3.40 | 366017 |
| 2022-05-05 | 45.79 | $3.66 | 89500 |
| 2022-05-04 | 48.78 | $3.76 | 155863 |
| 2022-05-03 | 44.66 | $3.64 | 110001 |
| 2022-05-02 | 42.46 | $3.58 | 119083 |
| 2022-04-29 | 44.71 | $3.66 | 234324 |
| 2022-04-28 | 47.71 | $3.76 | 63041 |
| 2022-04-27 | 42.59 | $3.62 | 160100 |
| 2022-04-26 | 41.42 | $3.59 | 93200 |
| 2022-04-25 | 42.23 | $3.62 | 224200 |
| 2022-04-22 | 42.50 | $3.63 | 170042 |
| 2022-04-21 | 45.78 | $3.75 | 191020 |
| 2022-04-20 | 51.09 | $3.92 | 246500 |
| 2022-04-19 | 57.42 | $4.09 | 151708 |
| 2022-04-18 | 55.90 | $4.04 | 91320 |
| 2022-04-14 | 54.66 | $4.00 | 157709 |
| 2022-04-13 | 55.77 | $4.03 | 170302 |
| 2022-04-12 | 55.20 | $4.01 | 308239 |
| 2022-04-11 | 59.24 | $4.12 | 99227 |
| 2022-04-08 | 64.55 | $4.25 | 78111 |
| 2022-04-07 | 60.69 | $4.10 | 101600 |
| 2022-04-06 | 60.41 | $4.09 | 139422 |
| 2022-04-05 | 60.41 | $4.09 | 177842 |
| 2022-04-04 | 64.46 | $4.19 | 281600 |
| 2022-04-01 | 62.55 | $4.11 | 219335 |
| 2022-03-31 | 60.54 | $4.03 | 163933 |
| 2022-03-30 | 57.28 | $3.91 | 121100 |
| 2022-03-29 | 54.92 | $3.83 | 117800 |
| 2022-03-28 | 54.62 | $3.82 | 116329 |
| 2022-03-25 | 54.62 | $3.82 | 192635 |
| 2022-03-24 | 52.64 | $3.75 | 292900 |
| 2022-03-23 | 49.67 | $3.65 | 203727 |
| 2022-03-22 | 52.16 | $3.73 | 140000 |
| 2022-03-21 | 53.76 | $3.78 | 175742 |
| 2022-03-18 | 55.04 | $3.82 | 111300 |
| 2022-03-17 | 56.32 | $3.86 | 175800 |
| 2022-03-16 | 56.95 | $3.88 | 146700 |
| 2022-03-15 | 55.78 | $3.83 | 145700 |
| 2022-03-14 | 58.50 | $3.92 | 254900 |
| 2022-03-11 | 59.73 | $3.96 | 225126 |
| 2022-03-10 | 61.89 | $4.03 | 166216 |
| 2022-03-09 | 57.74 | $3.83 | 187713 |
| 2022-03-08 | 58.34 | $3.85 | 252127 |
| 2022-03-07 | 55.22 | $3.71 | 398200 |
| 2022-03-04 | 58.18 | $3.81 | 422146 |
| 2022-03-03 | 59.70 | $3.86 | 394042 |
| 2022-03-02 | 58.88 | $3.82 | 189400 |
| 2022-03-01 | 55.92 | $3.68 | 313500 |
| 2022-02-28 | 55.92 | $3.68 | 273900 |
| 2022-02-25 | 58.64 | $3.78 | 174800 |
| 2022-02-24 | 58.64 | $3.78 | 390718 |
| 2022-02-23 | 62.20 | $3.91 | 558046 |
| 2022-02-22 | 68.58 | $4.12 | 1.0M |
| 2022-02-18 | 61.85 | $3.74 | 202518 |
| 2022-02-17 | 59.23 | $3.62 | 164909 |
| 2022-02-16 | 60.21 | $3.65 | 237100 |
| 2022-02-15 | 56.56 | $3.49 | 129542 |
| 2022-02-14 | 54.06 | $3.39 | 117620 |
| 2022-02-11 | 56.86 | $3.48 | 175824 |
| 2022-02-10 | 53.83 | $3.36 | 119700 |
| 2022-02-09 | 55.69 | $3.42 | 207337 |
| 2022-02-08 | 57.91 | $3.49 | 305509 |
| 2022-02-07 | 55.76 | $3.40 | 172035 |
| 2022-02-04 | 52.97 | $3.29 | 84038 |
| 2022-02-03 | 53.55 | $3.31 | 89100 |
| 2022-02-02 | 54.40 | $3.34 | 173900 |
| 2022-02-01 | 58.54 | $3.48 | 122000 |
| 2022-01-31 | 56.52 | $3.39 | 241211 |
| 2022-01-28 | 49.82 | $3.13 | 276103 |
| 2022-01-27 | 41.21 | $2.87 | 106451 |
| 2022-01-26 | 42.82 | $2.93 | 113012 |
| 2022-01-25 | 42.82 | $2.93 | 136308 |
| 2022-01-24 | 41.09 | $2.88 | 371806 |
| 2022-01-21 | 42.05 | $2.92 | 179900 |
| 2022-01-20 | 43.52 | $2.98 | 59721 |
| 2022-01-19 | 45.26 | $3.05 | 67735 |
| 2022-01-18 | 45.50 | $3.06 | 270200 |
| 2022-01-14 | 54.57 | $3.38 | 123200 |
| 2022-01-13 | 52.31 | $3.30 | 118800 |
| 2022-01-12 | 52.03 | $3.29 | 181500 |
| 2022-01-11 | 47.28 | $3.13 | 63439 |
| 2022-01-10 | 43.27 | $3.01 | 73400 |
| 2022-01-07 | 44.89 | $3.07 | 80900 |
| 2022-01-06 | 41.79 | $2.98 | 100800 |
| 2022-01-05 | 44.43 | $3.08 | 184400 |
| 2022-01-04 | 50.15 | $3.27 | 129200 |
| 2022-01-03 | 47.80 | $3.20 | 126946 |
| 2021-12-31 | 45.35 | $3.13 | 41400 |
| 2021-12-30 | 47.15 | $3.19 | 108700 |
| 2021-12-29 | 49.65 | $3.27 | 80300 |
| 2021-12-28 | 49.33 | $3.26 | 71600 |
| 2021-12-27 | 49.63 | $3.27 | 112300 |
| 2021-12-23 | 46.88 | $3.18 | 98426 |
| 2021-12-22 | 44.64 | $3.11 | 130419 |
| 2021-12-21 | 43.02 | $3.06 | 104500 |
| 2021-12-20 | 43.02 | $3.06 | 228200 |
| 2021-12-17 | 43.71 | $3.09 | 96200 |
| 2021-12-16 | 43.71 | $3.09 | 337800 |
| 2021-12-15 | 44.58 | $3.13 | 152046 |
| 2021-12-14 | 44.32 | $3.12 | 148300 |
| 2021-12-13 | 45.34 | $3.17 | 145300 |
| 2021-12-10 | 48.52 | $3.32 | 98600 |
| 2021-12-09 | 49.62 | $3.37 | 103300 |
| 2021-12-08 | 50.28 | $3.40 | 84600 |
| 2021-12-07 | 51.13 | $3.44 | 263800 |
| 2021-12-06 | 47.32 | $3.26 | 183900 |
| 2021-12-03 | 44.34 | $3.13 | 401900 |
| 2021-12-02 | 48.77 | $3.35 | 435900 |
| 2021-12-01 | 47.18 | $3.28 | 327300 |
| 2021-11-30 | 43.60 | $3.13 | 464443 |
| 2021-11-29 | 40.54 | $3.01 | 136300 |
| 2021-11-26 | 41.80 | $3.08 | 202112 |
| 2021-11-24 | 43.25 | $3.16 | 163823 |
| 2021-11-23 | 42.30 | $3.12 | 210321 |
| 2021-11-22 | 38.88 | $2.98 | 280054 |
| 2021-11-19 | 39.84 | $3.04 | 327205 |
| 2021-11-18 | 45.54 | $3.36 | 541018 |
| 2021-11-17 | 46.94 | $3.43 | 286709 |
| 2021-11-16 | 48.97 | $3.53 | 179216 |
| 2021-11-15 | 56.68 | $3.86 | 373600 |
| 2021-11-12 | 52.84 | $3.68 | 241300 |
| 2021-11-11 | 54.37 | $3.74 | 238108 |
| 2021-11-10 | 57.25 | $3.85 | 449200 |
| 2021-11-09 | 59.43 | $3.93 | 405030 |
| 2021-11-08 | 59.25 | $3.92 | 386946 |
| 2021-11-05 | 56.23 | $3.76 | 135700 |
| 2021-11-04 | 54.83 | $3.69 | 176340 |
| 2021-11-03 | 58.63 | $3.84 | 338600 |
| 2021-11-02 | 53.54 | $3.59 | 176040 |
| 2021-11-01 | 53.54 | $3.59 | 230454 |
| 2021-10-29 | 52.05 | $3.52 | 326424 |
| 2021-10-28 | 60.48 | $3.84 | 181910 |
| 2021-10-27 | 60.48 | $3.84 | 433600 |
| 2021-10-26 | 70.83 | $4.16 | 378100 |
| 2021-10-25 | 73.83 | $4.24 | 495511 |
| 2021-10-22 | 72.30 | $4.13 | 391549 |
| 2021-10-21 | 71.58 | $4.08 | 982108 |
| 2021-10-20 | 69.95 | $3.97 | 423010 |
| 2021-10-19 | 69.65 | $3.95 | 508500 |
| 2021-10-18 | 68.13 | $3.85 | 411625 |
| 2021-10-15 | 66.21 | $3.73 | 331479 |
| 2021-10-14 | 63.41 | $3.57 | 397026 |
| 2021-10-13 | 60.08 | $3.40 | 352000 |
| 2021-10-12 | 60.08 | $3.40 | 433800 |
| 2021-10-11 | 65.81 | $3.58 | 364345 |
| 2021-10-08 | 58.24 | $3.22 | 101200 |
| 2021-10-07 | 58.58 | $3.23 | 139800 |
| 2021-10-06 | 57.87 | $3.20 | 154701 |
| 2021-10-05 | 56.46 | $3.14 | 130800 |
| 2021-10-04 | 54.28 | $3.05 | 244931 |
| 2021-10-01 | 55.76 | $3.10 | 77320 |
| 2021-09-30 | 55.76 | $3.10 | 314700 |
| 2021-09-29 | 54.65 | $3.05 | 133300 |
| 2021-09-28 | 53.08 | $2.98 | 251218 |
| 2021-09-27 | 55.15 | $3.06 | 85304 |
| 2021-09-24 | 54.73 | $3.04 | 192500 |
| 2021-09-23 | 57.27 | $3.14 | 435900 |
| 2021-09-22 | 58.30 | $3.18 | 224457 |
| 2021-09-21 | 52.64 | $2.90 | 185000 |
| 2021-09-20 | 52.64 | $2.90 | 405600 |
| 2021-09-17 | 65.54 | $3.35 | 419635 |
| 2021-09-16 | 65.36 | $3.34 | 687861 |
| 2021-09-15 | 61.56 | $3.14 | 648600 |
| 2021-09-14 | 61.16 | $3.12 | 293930 |
| 2021-09-13 | 62.40 | $3.16 | 2.1M |
| 2021-09-10 | 51.63 | $2.70 | 174700 |
| 2021-09-09 | 54.19 | $2.78 | 136015 |
| 2021-09-08 | 55.84 | $2.83 | 224002 |
| 2021-09-07 | 61.92 | $3.00 | 248444 |
| 2021-09-03 | 51.98 | $2.66 | 131447 |
| 2021-09-02 | 54.78 | $2.73 | 184400 |
| 2021-09-01 | 58.18 | $2.81 | 135600 |
| 2021-08-31 | 63.82 | $2.93 | 220800 |
| 2021-08-30 | 63.82 | $2.93 | 357600 |
| 2021-08-27 | 55.75 | $2.68 | 238000 |
| 2021-08-26 | 58.74 | $2.74 | 117200 |
| 2021-08-25 | 58.39 | $2.73 | 522437 |
| 2021-08-24 | 59.35 | $2.75 | 521215 |
| 2021-08-23 | 53.10 | $2.58 | 383811 |
| 2021-08-20 | 48.68 | $2.48 | 59500 |
| 2021-08-19 | 44.19 | $2.39 | 226624 |
| 2021-08-18 | 47.24 | $2.46 | 141302 |
| 2021-08-17 | 47.69 | $2.47 | 142300 |
| 2021-08-16 | 51.39 | $2.55 | 85040 |
| 2021-08-13 | 54.40 | $2.61 | 268700 |
| 2021-08-12 | 59.35 | $2.70 | 210035 |
| 2021-08-11 | 54.55 | $2.59 | 197500 |
| 2021-08-10 | 53.60 | $2.57 | 383030 |
| 2021-08-09 | 47.35 | $2.45 | 181300 |
| 2021-08-06 | 48.92 | $2.48 | 203700 |
| 2021-08-05 | 47.82 | $2.46 | 194941 |
| 2021-08-04 | 46.74 | $2.44 | 187200 |
| 2021-08-03 | 49.16 | $2.49 | 63726 |
| 2021-08-02 | 50.66 | $2.52 | 142800 |
| 2021-07-30 | 51.15 | $2.53 | 268449 |
| 2021-07-29 | 52.11 | $2.55 | 344400 |
| 2021-07-28 | 50.79 | $2.52 | 480400 |
| 2021-07-27 | 47.10 | $2.44 | 238200 |
| 2021-07-26 | 44.63 | $2.39 | 512814 |
| 2021-07-23 | 37.42 | $2.26 | 81800 |
| 2021-07-22 | 39.29 | $2.31 | 169540 |
| 2021-07-21 | 40.05 | $2.33 | 207829 |
| 2021-07-20 | 37.17 | $2.28 | 249203 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.61
2026-07-17
Close Price
$14.27
Vol: 157921
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -82.61 | $14.27 | 157921 |
| 2026-07-16 | -79.31 | $14.39 | 150432 |
| 2026-07-15 | -53.45 | $14.99 | 180926 |
| 2026-07-14 | -58.62 | $14.87 | 172224 |
| 2026-07-13 | -62.50 | $14.78 | 165739 |
| 2026-07-10 | -41.81 | $15.26 | 258000 |
| 2026-07-09 | -78.45 | $14.41 | 204800 |
| 2026-07-08 | -67.67 | $14.66 | 191419 |
| 2026-07-07 | -59.05 | $14.86 | 175400 |
| 2026-07-06 | -59.91 | $14.84 | 262200 |
| 2026-07-02 | -67.67 | $14.66 | 266600 |
| 2026-07-01 | -74.57 | $14.50 | 300002 |
| 2026-06-30 | -59.05 | $14.86 | 371400 |
| 2026-06-29 | -54.03 | $15.05 | 253548 |
| 2026-06-26 | -64.92 | $14.78 | 248044 |
| 2026-06-25 | -83.47 | $14.32 | 248200 |
| 2026-06-24 | -97.02 | $14.11 | 402300 |
| 2026-06-23 | -55.13 | $15.10 | 323200 |
| 2026-06-22 | -32.94 | $15.55 | 187500 |
| 2026-06-18 | -26.18 | $15.67 | 235900 |
| 2026-06-17 | -24.29 | $15.71 | 294497 |
| 2026-06-16 | -19.29 | $15.85 | 400700 |
| 2026-06-15 | -18.93 | $15.86 | 133900 |
| 2026-06-12 | -15.71 | $15.95 | 252105 |
| 2026-06-11 | -15.36 | $15.96 | 715700 |
| 2026-06-10 | -46.07 | $15.10 | 285040 |
| 2026-06-09 | -56.07 | $14.82 | 297500 |
| 2026-06-08 | -64.64 | $14.58 | 256500 |
| 2026-06-05 | -62.50 | $14.64 | 182200 |
| 2026-06-04 | -50.36 | $14.98 | 364747 |
| 2026-06-03 | -47.14 | $15.07 | 379300 |
| 2026-06-02 | -22.86 | $15.75 | 166300 |
| 2026-06-01 | -13.57 | $16.01 | 370100 |
| 2026-05-29 | -9.24 | $15.75 | 606900 |
| 2026-05-28 | -26.61 | $15.19 | 311000 |
| 2026-05-27 | -8.63 | $15.39 | 368100 |
| 2026-05-26 | -55.84 | $14.46 | 296636 |
| 2026-05-22 | -83.76 | $13.91 | 208300 |
| 2026-05-21 | -55.33 | $14.47 | 339013 |
| 2026-05-20 | -81.22 | $13.96 | 786200 |
| 2026-05-19 | -87.37 | $13.90 | 199100 |
| 2026-05-18 | -65.26 | $14.32 | 287300 |
| 2026-05-15 | -95.90 | $13.75 | 215248 |
| 2026-05-14 | -70.79 | $14.29 | 321100 |
| 2026-05-13 | -76.59 | $14.18 | 236718 |
| 2026-05-12 | -73.66 | $14.24 | 242000 |
| 2026-05-11 | -70.21 | $14.54 | 236818 |
| 2026-05-08 | -87.80 | $14.11 | 326100 |
| 2026-05-07 | -73.75 | $14.59 | 400500 |
| 2026-05-06 | -52.06 | $15.33 | 539100 |
| 2026-05-05 | -83.24 | $14.27 | 531800 |
| 2026-05-04 | -82.65 | $14.29 | 420000 |
| 2026-05-01 | -91.55 | $14.00 | 582800 |
| 2026-04-30 | -93.18 | $14.11 | 553200 |
| 2026-04-29 | -92.36 | $14.35 | 284842 |
| 2026-04-28 | -85.03 | $14.58 | 492014 |
| 2026-04-27 | -93.63 | $14.31 | 261430 |
| 2026-04-24 | -93.90 | $14.48 | 295712 |
| 2026-04-23 | -96.42 | $14.56 | 274800 |
| 2026-04-22 | -95.28 | $14.83 | 234934 |
| 2026-04-21 | -78.35 | $15.26 | 248800 |
| 2026-04-20 | -70.08 | $15.47 | 296373 |
| 2026-04-17 | -72.05 | $15.42 | 362200 |
| 2026-04-16 | -64.57 | $15.61 | 358500 |
| 2026-04-15 | -72.83 | $15.40 | 350414 |
| 2026-04-14 | -72.44 | $15.41 | 336526 |
| 2026-04-13 | -42.91 | $16.16 | 609212 |
| 2026-04-10 | -21.26 | $16.71 | 349420 |
| 2026-04-09 | -18.11 | $16.79 | 563728 |
| 2026-04-08 | -17.32 | $16.81 | 229000 |
| 2026-04-07 | -19.93 | $16.67 | 283517 |
| 2026-04-06 | -14.51 | $16.79 | 357318 |
| 2026-04-02 | -1.64 | $17.06 | 276000 |
| 2026-04-01 | -13.31 | $16.61 | 511247 |
| 2026-03-31 | -2.47 | $16.83 | 743746 |
| 2026-03-30 | -28.35 | $15.46 | 428900 |
| 2026-03-27 | -62.37 | $14.80 | 460682 |
| 2026-03-26 | -49.48 | $15.05 | 481900 |
| 2026-03-25 | -23.77 | $15.77 | 331800 |
| 2026-03-24 | -38.57 | $15.44 | 211579 |
| 2026-03-23 | -40.36 | $15.40 | 357400 |
| 2026-03-20 | -52.84 | $15.15 | 640825 |
| 2026-03-19 | -30.89 | $15.86 | 805417 |
| 2026-03-18 | -44.79 | $15.50 | 337417 |
| 2026-03-17 | -43.63 | $15.53 | 300800 |
| 2026-03-16 | -68.34 | $14.89 | 356900 |
| 2026-03-13 | -58.30 | $15.15 | 408923 |
| 2026-03-12 | -47.10 | $15.44 | 260500 |
| 2026-03-11 | -31.66 | $15.84 | 535704 |
| 2026-03-10 | -49.42 | $15.38 | 635300 |
| 2026-03-09 | -89.58 | $14.34 | 379500 |
| 2026-03-06 | -88.42 | $14.37 | 524700 |
| 2026-03-05 | -77.29 | $14.72 | 306154 |
| 2026-03-04 | -75.23 | $14.99 | 251627 |
| 2026-03-03 | -88.29 | $14.70 | 217100 |
| 2026-03-02 | -68.32 | $15.35 | 212800 |
| 2026-02-27 | -61.72 | $15.69 | 460500 |
| 2026-02-26 | -54.36 | $16.02 | 287416 |
| 2026-02-25 | -62.67 | $15.80 | 117644 |
| 2026-02-24 | -53.49 | $16.11 | 169039 |
| 2026-02-23 | -67.58 | $15.77 | 316200 |
| 2026-02-20 | -48.93 | $16.38 | 333113 |
| 2026-02-19 | -47.40 | $16.43 | 544800 |
| 2026-02-18 | -68.50 | $15.74 | 370200 |
| 2026-02-17 | -85.63 | $15.18 | 137785 |
| 2026-02-13 | -75.70 | $15.55 | 173800 |
| 2026-02-12 | -85.98 | $15.22 | 259700 |
| 2026-02-11 | -62.62 | $15.97 | 241625 |
| 2026-02-10 | -57.32 | $16.14 | 347142 |
| 2026-02-09 | -71.34 | $15.69 | 249117 |
| 2026-02-06 | -73.83 | $15.61 | 325348 |
| 2026-02-05 | -83.18 | $15.31 | 341100 |
| 2026-02-04 | -64.17 | $15.92 | 302324 |
| 2026-02-03 | -51.71 | $16.46 | 476105 |
| 2026-02-02 | -56.29 | $16.30 | 229811 |
| 2026-01-30 | -50.00 | $16.52 | 210700 |
| 2026-01-29 | -32.57 | $17.13 | 328034 |
| 2026-01-28 | -28.00 | $17.29 | 263600 |
| 2026-01-27 | -22.00 | $17.50 | 605100 |
| 2026-01-26 | -36.29 | $17.00 | 819401 |
| 2026-01-23 | -52.00 | $16.45 | 284004 |
| 2026-01-22 | -55.14 | $16.34 | 579537 |
| 2026-01-21 | -71.43 | $15.77 | 448179 |
| 2026-01-20 | -85.43 | $15.28 | 216200 |
| 2026-01-16 | -93.13 | $15.29 | 305840 |
| 2026-01-15 | -89.90 | $15.51 | 251836 |
| 2026-01-14 | -98.91 | $15.54 | 197408 |
| 2026-01-13 | -74.62 | $16.33 | 214431 |
| 2026-01-12 | -73.46 | $16.36 | 304541 |
| 2026-01-09 | -50.77 | $16.95 | 336542 |
| 2026-01-08 | -67.31 | $16.52 | 211300 |
| 2026-01-07 | -80.38 | $16.18 | 309700 |
| 2026-01-06 | -65.38 | $16.57 | 404700 |
| 2026-01-05 | -25.91 | $17.50 | 226500 |
| 2026-01-02 | -40.64 | $17.35 | 216809 |
| 2025-12-31 | -35.34 | $17.50 | 103837 |
| 2025-12-30 | -41.70 | $17.32 | 278452 |
| 2025-12-29 | -38.85 | $17.35 | 236400 |
| 2025-12-26 | -26.87 | $17.53 | 113407 |
| 2025-12-24 | -21.71 | $17.61 | 206200 |
| 2025-12-23 | -16.63 | $17.68 | 292900 |
| 2025-12-22 | -20.44 | $17.48 | 172535 |
| 2025-12-19 | -19.04 | $17.55 | 275100 |
| 2025-12-18 | -19.84 | $17.51 | 375210 |
| 2025-12-17 | -45.09 | $16.25 | 276745 |
| 2025-12-16 | -48.70 | $16.07 | 233000 |
| 2025-12-15 | -40.68 | $16.47 | 161838 |
| 2025-12-12 | -46.69 | $16.17 | 149200 |
| 2025-12-11 | -39.88 | $16.51 | 283402 |
| 2025-12-10 | -32.06 | $16.90 | 310806 |
| 2025-12-09 | -33.07 | $16.85 | 354534 |
| 2025-12-08 | -33.67 | $16.82 | 184025 |
| 2025-12-05 | -28.06 | $17.10 | 471400 |
| 2025-12-04 | -26.25 | $17.19 | 522215 |
| 2025-12-03 | -0.22 | $17.95 | 632929 |
| 2025-12-02 | -16.48 | $16.55 | 486931 |
| 2025-12-01 | -13.41 | $16.35 | 440041 |
| 2025-11-28 | -21.12 | $15.90 | 375600 |
| 2025-11-26 | -55.12 | $14.87 | 459903 |
| 2025-11-25 | -78.88 | $14.15 | 272617 |
| 2025-11-24 | -69.25 | $13.86 | 186804 |
| 2025-11-21 | -59.19 | $13.77 | 175100 |
| 2025-11-20 | -32.30 | $14.24 | 387335 |
| 2025-11-19 | -24.11 | $14.72 | 275737 |
| 2025-11-18 | -24.09 | $14.62 | 314500 |
| 2025-11-17 | -21.58 | $14.82 | 347100 |
| 2025-11-14 | -20.20 | $14.93 | 271522 |
| 2025-11-13 | -24.22 | $14.61 | 262115 |
| 2025-11-12 | -19.70 | $14.97 | 377500 |
| 2025-11-11 | -19.57 | $14.98 | 313137 |
| 2025-11-10 | -20.95 | $14.87 | 326300 |
| 2025-11-07 | -25.22 | $14.53 | 308053 |
| 2025-11-06 | -23.37 | $14.64 | 336500 |
| 2025-11-05 | -12.30 | $15.47 | 575023 |
| 2025-11-04 | -7.38 | $15.88 | 377525 |
| 2025-11-03 | -2.46 | $16.32 | 851730 |
| 2025-10-31 | -4.90 | $15.56 | 1.0M |
| 2025-10-30 | -9.19 | $14.22 | 547900 |
| 2025-10-29 | -8.57 | $14.26 | 904700 |
| 2025-10-28 | -7.13 | $13.53 | 814928 |
| 2025-10-27 | -8.77 | $13.16 | 1.8M |
| 2025-10-24 | -32.27 | $9.45 | 355300 |
| 2025-10-23 | -28.01 | $9.57 | 686700 |
| 2025-10-22 | -50.35 | $8.94 | 399522 |
| 2025-10-21 | -51.06 | $8.92 | 295600 |
| 2025-10-20 | -37.94 | $9.29 | 271462 |
| 2025-10-17 | -30.14 | $9.51 | 247610 |
| 2025-10-16 | -23.21 | $9.68 | 515118 |
| 2025-10-15 | -18.09 | $9.83 | 1.1M |
| 2025-10-14 | -46.01 | $8.85 | 1.1M |
| 2025-10-13 | -9.38 | $9.46 | 800955 |
| 2025-10-10 | -55.36 | $8.43 | 429181 |
| 2025-10-09 | -33.93 | $8.91 | 618140 |
| 2025-10-08 | -77.68 | $7.93 | 248227 |
| 2025-10-07 | -87.95 | $7.70 | 196600 |
| 2025-10-06 | -82.14 | $7.83 | 372200 |
| 2025-10-03 | -80.80 | $7.86 | 453818 |
| 2025-10-02 | -81.91 | $7.98 | 630431 |
| 2025-10-01 | -89.14 | $7.76 | 256715 |
| 2025-09-30 | -82.04 | $8.01 | 491315 |
| 2025-09-29 | -73.37 | $8.29 | 389742 |
| 2025-09-26 | -64.93 | $8.64 | 322562 |
| 2025-09-25 | -69.50 | $8.58 | 424400 |
| 2025-09-24 | -58.36 | $9.00 | 520126 |
| 2025-09-23 | -62.60 | $8.84 | 437100 |
| 2025-09-22 | -67.11 | $8.67 | 550600 |
| 2025-09-19 | -93.70 | $7.68 | 608800 |
| 2025-09-18 | -97.34 | $7.74 | 782600 |
| 2025-09-17 | -98.71 | $8.34 | 365521 |
| 2025-09-16 | -90.38 | $8.63 | 466200 |
| 2025-09-15 | -97.40 | $8.40 | 804117 |
| 2025-09-12 | -94.47 | $8.56 | 450826 |
| 2025-09-11 | -84.90 | $8.98 | 272600 |
| 2025-09-10 | -87.39 | $8.98 | 300800 |
| 2025-09-09 | -96.80 | $8.56 | 562362 |
| 2025-09-08 | -93.40 | $8.73 | 786472 |
| 2025-09-05 | -95.34 | $10.13 | 240218 |
| 2025-09-04 | -89.80 | $10.32 | 156700 |
| 2025-09-03 | -97.38 | $10.06 | 339100 |
| 2025-09-02 | -90.38 | $10.30 | 475600 |
| 2025-08-29 | -83.69 | $10.68 | 147900 |
| 2025-08-28 | -80.00 | $10.80 | 307411 |
| 2025-08-27 | -95.38 | $10.30 | 324229 |
| 2025-08-26 | -86.77 | $10.58 | 394500 |
| 2025-08-25 | -94.77 | $10.32 | 353100 |
| 2025-08-22 | -90.49 | $11.02 | 210000 |
| 2025-08-21 | -87.45 | $11.10 | 171905 |
| 2025-08-20 | -96.41 | $10.98 | 384139 |
| 2025-08-19 | -94.02 | $11.04 | 373640 |
| 2025-08-18 | -85.65 | $11.61 | 140700 |
| 2025-08-15 | -80.48 | $11.71 | 53725 |
| 2025-08-14 | -70.95 | $11.91 | 171734 |
| 2025-08-13 | -47.98 | $12.33 | 148920 |
| 2025-08-12 | -34.38 | $12.63 | 380214 |
| 2025-08-11 | -13.12 | $12.89 | 193915 |
| 2025-08-08 | -25.22 | $12.60 | 256307 |
| 2025-08-07 | -9.57 | $12.96 | 245900 |
| 2025-08-06 | -11.84 | $12.89 | 243900 |
| 2025-08-05 | -32.08 | $12.32 | 240205 |
| 2025-08-04 | -46.70 | $12.01 | 102080 |
| 2025-08-01 | -42.92 | $12.09 | 131218 |
| 2025-07-31 | -37.26 | $12.21 | 162800 |
| 2025-07-30 | -25.47 | $12.46 | 584038 |
| 2025-07-29 | -3.59 | $12.76 | 358449 |
| 2025-07-28 | -8.39 | $12.19 | 138600 |
| 2025-07-25 | -12.86 | $12.10 | 203003 |
| 2025-07-24 | -14.06 | $11.98 | 110639 |
| 2025-07-23 | -25.00 | $11.84 | 148800 |
| 2025-07-22 | -55.97 | $11.47 | 154015 |
| 2025-07-21 | -60.45 | $11.41 | 293300 |
| 2025-07-18 | -64.94 | $11.42 | 172700 |
| 2025-07-17 | -65.24 | $11.45 | 321704 |
| 2025-07-16 | -79.27 | $11.22 | 135513 |
| 2025-07-15 | -72.51 | $11.35 | 109915 |
| 2025-07-14 | -86.13 | $11.12 | 188600 |
| 2025-07-11 | -95.43 | $11.05 | 353100 |
| 2025-07-10 | -83.66 | $11.45 | 162700 |
| 2025-07-09 | -80.89 | $11.50 | 264570 |
| 2025-07-08 | -61.15 | $11.81 | 271431 |
| 2025-07-07 | -95.54 | $11.27 | 455800 |
| 2025-07-03 | -70.92 | $11.77 | 169530 |
| 2025-07-02 | -67.38 | $11.82 | 97920 |
| 2025-07-01 | -68.79 | $11.80 | 347516 |
| 2025-06-30 | -81.82 | $11.68 | 253400 |
| 2025-06-27 | -77.42 | $11.85 | 169938 |
| 2025-06-26 | -82.53 | $11.76 | 246915 |
| 2025-06-25 | -91.70 | $11.55 | 167334 |
| 2025-06-24 | -75.40 | $11.97 | 202857 |
| 2025-06-23 | -93.55 | $11.52 | 219500 |
| 2025-06-20 | -99.07 | $11.70 | 111200 |
| 2025-06-18 | -77.96 | $12.22 | 143000 |
| 2025-06-17 | -91.84 | $11.88 | 237729 |
| 2025-06-16 | -89.96 | $12.07 | 43444 |
| 2025-06-13 | -78.60 | $12.33 | 201536 |
| 2025-06-12 | -61.57 | $12.72 | 192000 |
| 2025-06-11 | -73.80 | $12.44 | 252614 |
| 2025-06-10 | -65.94 | $12.62 | 253730 |
| 2025-06-09 | -84.62 | $12.15 | 394200 |
| 2025-06-06 | -53.66 | $12.37 | 170317 |
| 2025-06-05 | -53.30 | $12.27 | 234117 |
| 2025-06-04 | -61.79 | $11.85 | 303305 |
| 2025-06-03 | -41.04 | $12.55 | 240107 |
| 2025-06-02 | -41.56 | $12.53 | 305125 |
| 2025-05-30 | -29.09 | $13.01 | 485000 |
| 2025-05-29 | -15.58 | $13.53 | 273001 |
| 2025-05-28 | -16.36 | $13.50 | 315705 |
| 2025-05-27 | -11.43 | $13.69 | 469104 |
| 2025-05-23 | -14.55 | $13.57 | 635738 |
| 2025-05-22 | -12.73 | $13.64 | 295603 |
| 2025-05-21 | -20.52 | $13.34 | 361729 |
| 2025-05-20 | -1.62 | $13.92 | 282900 |
| 2025-05-19 | -11.36 | $13.48 | 425801 |
| 2025-05-16 | -18.86 | $12.99 | 231839 |
| 2025-05-15 | -12.87 | $13.19 | 345500 |
| 2025-05-14 | -13.58 | $13.08 | 679046 |
| 2025-05-13 | -5.20 | $12.83 | 298241 |
| 2025-05-12 | -5.88 | $12.36 | 542220 |
| 2025-05-09 | -16.89 | $11.84 | 661700 |
| 2025-05-08 | -47.52 | $10.88 | 179204 |
| 2025-05-07 | -37.25 | $10.89 | 207835 |
| 2025-05-06 | -43.14 | $10.68 | 220161 |
| 2025-05-05 | -52.38 | $10.35 | 222639 |
| 2025-05-02 | -49.86 | $10.44 | 202929 |
| 2025-05-01 | -53.78 | $10.30 | 144928 |
| 2025-04-30 | -47.90 | $10.51 | 192003 |
| 2025-04-29 | -35.57 | $10.95 | 222449 |
| 2025-04-28 | -36.97 | $10.90 | 139905 |
| 2025-04-25 | -33.89 | $11.01 | 175648 |
| 2025-04-24 | -35.70 | $11.19 | 224200 |
| 2025-04-23 | -31.14 | $11.37 | 344338 |
| 2025-04-22 | -31.49 | $11.37 | 138600 |
| 2025-04-21 | -44.05 | $11.00 | 185300 |
| 2025-04-17 | -35.71 | $11.35 | 76521 |
| 2025-04-16 | -38.57 | $11.23 | 211931 |
| 2025-04-15 | -39.05 | $11.21 | 223700 |
| 2025-04-14 | -34.29 | $11.41 | 882733 |
| 2025-04-11 | -51.19 | $10.70 | 404100 |
| 2025-04-10 | -70.95 | $9.87 | 366939 |
| 2025-04-09 | -64.29 | $10.15 | 400916 |
| 2025-04-08 | -95.01 | $9.23 | 434901 |
| 2025-04-07 | -93.50 | $9.54 | 381600 |
| 2025-04-04 | -86.89 | $10.00 | 555504 |
| 2025-04-03 | -79.37 | $11.08 | 202558 |
| 2025-04-02 | -80.30 | $11.22 | 132600 |
| 2025-04-01 | -74.88 | $11.33 | 308300 |
| 2025-03-31 | -86.70 | $11.09 | 332300 |
| 2025-03-28 | -80.00 | $11.57 | 152414 |
| 2025-03-27 | -60.00 | $11.89 | 200600 |
| 2025-03-26 | -46.25 | $12.11 | 126049 |
| 2025-03-25 | -29.38 | $12.38 | 442100 |
| 2025-03-24 | -51.61 | $12.15 | 175500 |
| 2025-03-21 | -32.82 | $12.56 | 241930 |
| 2025-03-20 | -54.71 | $12.26 | 130440 |
| 2025-03-19 | -56.95 | $12.21 | 254715 |
| 2025-03-18 | -83.48 | $11.62 | 195900 |
| 2025-03-17 | -58.15 | $12.20 | 179400 |
| 2025-03-14 | -49.12 | $12.41 | 285934 |
| 2025-03-13 | -64.91 | $12.05 | 187400 |
| 2025-03-12 | -47.81 | $12.44 | 295000 |
| 2025-03-11 | -79.82 | $11.71 | 337200 |
| 2025-03-10 | -89.31 | $11.64 | 331800 |
| 2025-03-07 | -70.03 | $12.30 | 192722 |
| 2025-03-06 | -80.07 | $12.02 | 225429 |
| 2025-03-05 | -75.31 | $12.20 | 240700 |
| 2025-03-04 | -84.05 | $11.93 | 127605 |
| 2025-03-03 | -79.45 | $12.08 | 313301 |
| 2025-02-28 | -84.97 | $11.90 | 492531 |
| 2025-02-27 | -95.31 | $11.67 | 509478 |
| 2025-02-26 | -91.40 | $12.17 | 341300 |
| 2025-02-25 | -89.76 | $12.44 | 332446 |
| 2025-02-24 | -76.58 | $13.02 | 189300 |
| 2025-02-21 | -80.63 | $12.93 | 184941 |
| 2025-02-20 | -66.22 | $13.25 | 117445 |
| 2025-02-19 | -67.57 | $13.22 | 171522 |
| 2025-02-18 | -57.66 | $13.44 | 451840 |
| 2025-02-14 | -63.51 | $13.31 | 126826 |
| 2025-02-13 | -58.11 | $13.43 | 176300 |
| 2025-02-12 | -76.40 | $13.09 | 343914 |
| 2025-02-11 | -89.58 | $12.85 | 608400 |
| 2025-02-10 | -61.40 | $13.60 | 354623 |
| 2025-02-07 | -66.54 | $13.61 | 413644 |
| 2025-02-06 | -46.69 | $14.41 | 135115 |
| 2025-02-05 | -57.79 | $14.21 | 433200 |
| 2025-02-04 | -51.55 | $14.60 | 158500 |
| 2025-02-03 | -59.28 | $14.30 | 426600 |
| 2025-01-31 | -53.61 | $14.52 | 222921 |
| 2025-01-30 | -51.80 | $14.59 | 326228 |
| 2025-01-29 | -61.60 | $14.21 | 250807 |
| 2025-01-28 | -83.76 | $13.35 | 511600 |
| 2025-01-27 | -83.06 | $13.51 | 304707 |
| 2025-01-24 | -76.34 | $13.76 | 287500 |
| 2025-01-23 | -73.66 | $13.86 | 218800 |
| 2025-01-22 | -60.75 | $14.34 | 467691 |
| 2025-01-21 | -66.13 | $14.14 | 680269 |
| 2025-01-17 | -91.40 | $13.20 | 637418 |
| 2025-01-16 | -83.71 | $13.67 | 415725 |
| 2025-01-15 | -65.43 | $14.31 | 425639 |
| 2025-01-14 | -59.43 | $14.52 | 450821 |
| 2025-01-13 | -70.86 | $14.12 | 328236 |
| 2025-01-10 | -42.57 | $15.11 | 414100 |
| 2025-01-08 | -45.14 | $15.02 | 923128 |
| 2025-01-07 | -20.00 | $15.90 | 776702 |
| 2025-01-06 | -26.29 | $15.68 | 477117 |
| 2025-01-03 | -15.43 | $15.84 | 447800 |
| 2025-01-02 | -20.37 | $15.68 | 715863 |
| 2024-12-31 | -57.10 | $14.49 | 91705 |
| 2024-12-30 | -50.31 | $14.71 | 337113 |
| 2024-12-27 | -53.09 | $14.62 | 346415 |
| 2024-12-26 | -58.64 | $14.44 | 189900 |
| 2024-12-24 | -60.80 | $14.37 | 90347 |
| 2024-12-23 | -72.22 | $14.00 | 184627 |
| 2024-12-20 | -82.41 | $13.67 | 314426 |
| 2024-12-19 | -86.92 | $13.55 | 376983 |
| 2024-12-18 | -78.50 | $13.82 | 512808 |
| 2024-12-17 | -37.69 | $15.13 | 432434 |
| 2024-12-16 | -26.54 | $15.48 | 576271 |
| 2024-12-13 | -7.84 | $15.20 | 400800 |
| 2024-12-12 | -16.49 | $14.95 | 483200 |
| 2024-12-11 | -2.80 | $14.96 | 402500 |
| 2024-12-10 | -21.30 | $14.18 | 188827 |
| 2024-12-09 | -13.39 | $14.39 | 354159 |
| 2024-12-06 | -6.59 | $14.21 | 228142 |
| 2024-12-05 | -9.28 | $14.12 | 341006 |
| 2024-12-04 | -16.77 | $13.87 | 328661 |
| 2024-12-03 | -7.78 | $14.17 | 409023 |
| 2024-12-02 | -12.39 | $13.99 | 452618 |
| 2024-11-29 | -23.26 | $13.63 | 266700 |
| 2024-11-27 | -19.03 | $13.77 | 294929 |
| 2024-11-26 | -14.50 | $13.92 | 287236 |
| 2024-11-25 | -7.62 | $13.97 | 580000 |
| 2024-11-22 | -8.41 | $13.89 | 321530 |
| 2024-11-21 | -8.98 | $13.85 | 534100 |
| 2024-11-20 | -6.92 | $13.70 | 372700 |
| 2024-11-19 | -6.91 | $13.69 | 335932 |
| 2024-11-18 | -6.10 | $13.40 | 295600 |
| 2024-11-15 | -18.53 | $12.97 | 529220 |
| 2024-11-14 | -4.94 | $13.16 | 474139 |
| 2024-11-13 | -6.19 | $12.70 | 605223 |
| 2024-11-12 | -9.72 | $12.20 | 286094 |
| 2024-11-11 | -29.91 | $11.61 | 328700 |
| 2024-11-08 | -31.62 | $11.57 | 497300 |
| 2024-11-07 | -10.45 | $11.94 | 364800 |
| 2024-11-06 | -12.27 | $11.90 | 530900 |
| 2024-11-05 | -1.42 | $11.71 | 334536 |
| 2024-11-04 | -19.09 | $11.32 | 324133 |
| 2024-11-01 | -24.09 | $11.21 | 368638 |
| 2024-10-31 | -14.69 | $11.34 | 286820 |
| 2024-10-30 | -16.59 | $11.30 | 310750 |
| 2024-10-29 | -21.80 | $11.19 | 570312 |
| 2024-10-28 | -15.56 | $11.22 | 391314 |
| 2024-10-25 | -1.52 | $11.26 | 342400 |
| 2024-10-24 | 0.00 | $10.96 | 283300 |
| 2024-10-23 | -10.95 | $10.54 | 321523 |
| 2024-10-22 | -9.49 | $10.56 | 232528 |
| 2024-10-21 | -18.25 | $10.44 | 317238 |
| 2024-10-18 | -26.28 | $10.33 | 240336 |
| 2024-10-17 | -43.80 | $10.09 | 300900 |
| 2024-10-16 | -49.64 | $10.01 | 277941 |
| 2024-10-15 | -14.60 | $10.49 | 289217 |
| 2024-10-14 | -22.63 | $10.38 | 201234 |
| 2024-10-11 | -16.15 | $10.41 | 277200 |
| 2024-10-10 | -14.62 | $10.43 | 307500 |
| 2024-10-09 | -23.85 | $10.31 | 551102 |
| 2024-10-08 | -57.69 | $9.87 | 176534 |
| 2024-10-07 | -67.38 | $9.67 | 215700 |
| 2024-10-04 | -48.23 | $9.94 | 250800 |
| 2024-10-03 | -33.10 | $10.14 | 227200 |
| 2024-10-02 | -55.86 | $9.81 | 186174 |
| 2024-10-01 | -50.59 | $9.76 | 226700 |
| 2024-09-30 | -60.53 | $9.47 | 346500 |
| 2024-09-27 | -45.26 | $9.76 | 323915 |
| 2024-09-26 | -50.52 | $9.64 | 294400 |
| 2024-09-25 | -36.41 | $9.87 | 189835 |
| 2024-09-24 | -29.25 | $10.00 | 182629 |
| 2024-09-23 | -31.13 | $9.96 | 314280 |
| 2024-09-20 | -23.11 | $10.13 | 237402 |
| 2024-09-19 | -9.91 | $10.41 | 336742 |
| 2024-09-18 | -13.21 | $10.34 | 290900 |
| 2024-09-17 | -14.15 | $10.32 | 193200 |
| 2024-09-16 | -7.08 | $10.47 | 396001 |
| 2024-09-13 | -2.05 | $10.41 | 276600 |
| 2024-09-12 | -5.17 | $10.15 | 338200 |
| 2024-09-11 | -5.99 | $10.07 | 616501 |
| 2024-09-10 | -21.31 | $9.46 | 298121 |
| 2024-09-09 | -5.74 | $9.65 | 310647 |
| 2024-09-06 | -33.58 | $9.27 | 226800 |
| 2024-09-05 | -18.67 | $9.41 | 630524 |
| 2024-09-04 | -16.29 | $9.43 | 585327 |
| 2024-09-03 | -39.90 | $8.91 | 466445 |
| 2024-08-30 | -21.89 | $9.14 | 656100 |
| 2024-08-29 | -33.96 | $8.82 | 289421 |
| 2024-08-28 | -37.74 | $8.72 | 309422 |
| 2024-08-27 | -40.38 | $8.65 | 259714 |
| 2024-08-26 | -37.74 | $8.72 | 224904 |
| 2024-08-23 | -33.21 | $8.84 | 373100 |
| 2024-08-22 | -40.00 | $8.66 | 314682 |
| 2024-08-21 | -19.62 | $9.20 | 231145 |
| 2024-08-20 | -18.11 | $9.24 | 217323 |
| 2024-08-19 | -11.32 | $9.42 | 314800 |
| 2024-08-16 | -10.57 | $9.44 | 303727 |
| 2024-08-15 | -2.32 | $9.60 | 285300 |
| 2024-08-14 | -10.85 | $9.37 | 350824 |
| 2024-08-13 | -1.79 | $9.27 | 279044 |
| 2024-08-12 | -0.98 | $9.10 | 335800 |
| 2024-08-09 | -20.55 | $8.81 | 423200 |
| 2024-08-08 | -38.79 | $8.49 | 375709 |
| 2024-08-07 | -63.89 | $7.98 | 164100 |
| 2024-08-06 | -65.08 | $7.95 | 229700 |
| 2024-08-05 | -72.62 | $7.76 | 710724 |
| 2024-08-02 | -96.79 | $7.78 | 275641 |
| 2024-08-01 | -77.50 | $8.35 | 226500 |
| 2024-07-31 | -68.75 | $8.49 | 264800 |
| 2024-07-30 | -91.88 | $8.12 | 288228 |
| 2024-07-29 | -93.66 | $8.26 | 209010 |
| 2024-07-26 | -84.87 | $8.44 | 111945 |
| 2024-07-25 | -86.84 | $8.41 | 140335 |
| 2024-07-24 | -76.32 | $8.57 | 163100 |
| 2024-07-23 | -51.97 | $8.94 | 178500 |
| 2024-07-22 | -64.47 | $8.75 | 209905 |
| 2024-07-19 | -84.87 | $8.44 | 241800 |
| 2024-07-18 | -86.84 | $8.41 | 256000 |
| 2024-07-17 | -91.24 | $8.48 | 276617 |
| 2024-07-16 | -66.17 | $8.85 | 253200 |
| 2024-07-15 | -72.18 | $8.77 | 227941 |
| 2024-07-12 | -39.85 | $9.20 | 231426 |
| 2024-07-11 | -30.83 | $9.32 | 172200 |
| 2024-07-10 | -33.83 | $9.28 | 329200 |
| 2024-07-09 | -44.36 | $9.14 | 115743 |
| 2024-07-08 | -53.38 | $9.02 | 156600 |
| 2024-07-05 | -62.41 | $8.90 | 135363 |
| 2024-07-03 | -70.68 | $8.79 | 280900 |
| 2024-07-02 | -80.45 | $8.66 | 146007 |
| 2024-07-01 | -87.42 | $8.60 | 328744 |
| 2024-06-28 | -71.43 | $9.07 | 377223 |
| 2024-06-27 | -52.76 | $9.45 | 270338 |
| 2024-06-26 | -79.40 | $8.92 | 161543 |
| 2024-06-25 | -74.87 | $9.01 | 137900 |
| 2024-06-24 | -74.37 | $9.02 | 199100 |
| 2024-06-21 | -73.37 | $9.04 | 165613 |
| 2024-06-20 | -64.82 | $9.21 | 150400 |
| 2024-06-18 | -51.94 | $9.50 | 168327 |
| 2024-06-17 | -71.29 | $9.11 | 219010 |
| 2024-06-14 | -58.75 | $9.50 | 161400 |
| 2024-06-13 | -56.22 | $9.60 | 577719 |
| 2024-06-12 | -81.75 | $8.97 | 231500 |
| 2024-06-11 | -81.75 | $8.97 | 174012 |
| 2024-06-10 | -75.00 | $9.14 | 402148 |
| 2024-06-07 | -91.27 | $8.73 | 132104 |
| 2024-06-06 | -93.05 | $8.69 | 312400 |
| 2024-06-05 | -95.97 | $8.85 | 433233 |
| 2024-06-04 | -96.17 | $8.99 | 464934 |
| 2024-06-03 | -93.81 | $9.38 | 612600 |
| 2024-05-31 | -69.03 | $9.94 | 464100 |
| 2024-05-30 | -48.67 | $10.40 | 327104 |
| 2024-05-29 | -66.37 | $10.00 | 251980 |
| 2024-05-28 | -70.35 | $9.91 | 339634 |
| 2024-05-24 | -89.38 | $9.48 | 222737 |
| 2024-05-23 | -95.98 | $9.35 | 352500 |
| 2024-05-22 | -93.17 | $9.59 | 400138 |
| 2024-05-21 | -75.81 | $10.09 | 516500 |
| 2024-05-20 | -66.67 | $10.26 | 903600 |
| 2024-05-17 | -46.34 | $10.36 | 575031 |
| 2024-05-16 | -25.10 | $10.87 | 260745 |
| 2024-05-15 | -20.53 | $10.96 | 373000 |
| 2024-05-14 | -52.47 | $10.12 | 206900 |
| 2024-05-13 | -58.17 | $9.97 | 308011 |
| 2024-05-10 | -44.87 | $10.32 | 367300 |
| 2024-05-09 | -28.14 | $10.76 | 382800 |
| 2024-05-08 | -19.01 | $11.00 | 475000 |
| 2024-05-07 | -22.05 | $10.92 | 526200 |
| 2024-05-06 | -19.78 | $11.06 | 476300 |
| 2024-05-03 | -26.37 | $10.88 | 300800 |
| 2024-05-02 | -42.49 | $10.44 | 235712 |
| 2024-05-01 | -44.69 | $10.38 | 217630 |
| 2024-04-30 | -47.25 | $10.31 | 449140 |
| 2024-04-29 | -49.82 | $10.24 | 297400 |
| 2024-04-26 | -55.68 | $10.08 | 271000 |
| 2024-04-25 | -64.47 | $9.84 | 240200 |
| 2024-04-24 | -62.27 | $9.90 | 417100 |
| 2024-04-23 | -48.72 | $10.27 | 378500 |
| 2024-04-22 | -50.92 | $10.21 | 687900 |
| 2024-04-19 | -90.48 | $9.13 | 281700 |
| 2024-04-18 | -96.34 | $8.97 | 308800 |
| 2024-04-17 | -85.76 | $9.13 | 322722 |
| 2024-04-16 | -72.40 | $9.37 | 533000 |
| 2024-04-15 | -57.85 | $9.50 | 492812 |
| 2024-04-12 | -35.13 | $10.23 | 392700 |
| 2024-04-11 | -23.87 | $10.65 | 356845 |
| 2024-04-10 | -26.13 | $10.56 | 569300 |
| 2024-04-09 | -18.66 | $10.85 | 744813 |
| 2024-04-08 | -0.28 | $10.80 | 550447 |
| 2024-04-05 | -6.51 | $10.45 | 771125 |
| 2024-04-04 | -8.52 | $9.76 | 467400 |
| 2024-04-03 | -4.69 | $9.73 | 273000 |
| 2024-04-02 | -21.18 | $9.30 | 147900 |
| 2024-04-01 | -12.16 | $9.53 | 163000 |
| 2024-03-28 | -26.67 | $9.16 | 88200 |
| 2024-03-27 | -18.04 | $9.38 | 140900 |
| 2024-03-26 | -27.45 | $9.14 | 173743 |
| 2024-03-25 | -22.35 | $9.27 | 358900 |
| 2024-03-22 | -5.67 | $9.62 | 338400 |
| 2024-03-21 | -2.07 | $9.66 | 999929 |
| 2024-03-20 | 0.00 | $9.29 | 373024 |
| 2024-03-19 | -21.58 | $8.78 | 502329 |
| 2024-03-18 | 0.00 | $8.90 | 937863 |
| 2024-03-15 | -60.65 | $7.90 | 248243 |
| 2024-03-14 | -67.74 | $7.79 | 370800 |
| 2024-03-13 | -60.00 | $7.91 | 652000 |
| 2024-03-12 | -57.42 | $7.95 | 421115 |
| 2024-03-11 | -70.97 | $7.74 | 409943 |
| 2024-03-08 | -81.36 | $7.88 | 319400 |
| 2024-03-07 | -83.90 | $7.85 | 304348 |
| 2024-03-06 | -82.47 | $8.04 | 314000 |
| 2024-03-05 | -90.44 | $8.00 | 388537 |
| 2024-03-04 | -89.77 | $8.05 | 447778 |
| 2024-03-01 | -86.46 | $8.13 | 175400 |
| 2024-02-29 | -91.67 | $8.03 | 575008 |
| 2024-02-28 | -95.81 | $8.01 | 264613 |
| 2024-02-27 | -94.97 | $8.14 | 249100 |
| 2024-02-26 | -88.44 | $8.31 | 166400 |
| 2024-02-23 | -78.61 | $8.48 | 163800 |
| 2024-02-22 | -70.52 | $8.62 | 276742 |
| 2024-02-21 | -84.97 | $8.37 | 305733 |
| 2024-02-20 | -82.08 | $8.42 | 258332 |
| 2024-02-16 | -92.12 | $8.32 | 187210 |
| 2024-02-15 | -87.88 | $8.39 | 222500 |
| 2024-02-14 | -75.76 | $8.59 | 198543 |
| 2024-02-13 | -78.18 | $8.55 | 124630 |
| 2024-02-12 | -90.91 | $8.34 | 104036 |
| 2024-02-09 | -82.42 | $8.48 | 264431 |
| 2024-02-08 | -93.33 | $8.30 | 386800 |
| 2024-02-07 | -78.13 | $8.59 | 552000 |
| 2024-02-06 | -60.98 | $9.09 | 346394 |
| 2024-02-05 | -61.79 | $9.08 | 268343 |
| 2024-02-02 | -18.46 | $9.60 | 356906 |
| 2024-02-01 | -8.46 | $9.73 | 167500 |
| 2024-01-31 | -26.15 | $9.50 | 159600 |
| 2024-01-30 | -15.04 | $9.50 | 282500 |
| 2024-01-29 | -22.12 | $9.42 | 236600 |
| 2024-01-26 | -15.93 | $9.49 | 267709 |
| 2024-01-25 | -6.86 | $9.49 | 410100 |
| 2024-01-24 | -57.14 | $8.93 | 245949 |
| 2024-01-23 | -56.04 | $8.94 | 322619 |
| 2024-01-22 | -14.41 | $9.29 | 422000 |
| 2024-01-19 | -39.52 | $9.09 | 280950 |
| 2024-01-18 | -48.39 | $8.98 | 224040 |
| 2024-01-17 | -46.77 | $9.00 | 356500 |
| 2024-01-16 | -52.42 | $8.93 | 577500 |
| 2024-01-12 | -66.94 | $8.75 | 214333 |
| 2024-01-11 | -65.32 | $8.77 | 406546 |
| 2024-01-10 | -50.81 | $8.95 | 185832 |
| 2024-01-09 | -68.55 | $8.73 | 219917 |
| 2024-01-08 | -42.74 | $9.05 | 212127 |
| 2024-01-05 | -38.92 | $8.93 | 286000 |
| 2024-01-04 | -54.49 | $8.67 | 190636 |
| 2024-01-03 | -39.79 | $8.82 | 165305 |
| 2024-01-02 | -36.65 | $8.88 | 323400 |
| 2023-12-29 | -25.13 | $9.10 | 315100 |
| 2023-12-28 | -34.03 | $8.93 | 194342 |
| 2023-12-27 | -29.32 | $9.02 | 334812 |
| 2023-12-26 | -19.37 | $9.21 | 243900 |
| 2023-12-22 | -34.03 | $8.93 | 388918 |
| 2023-12-21 | -40.31 | $8.79 | 603337 |
| 2023-12-20 | -22.40 | $9.02 | 640400 |
| 2023-12-19 | -13.15 | $9.21 | 218344 |
| 2023-12-18 | -6.69 | $9.37 | 486732 |
| 2023-12-15 | -3.02 | $9.34 | 489119 |
| 2023-12-14 | -10.03 | $9.08 | 288431 |
| 2023-12-13 | -1.63 | $9.39 | 611600 |
| 2023-12-12 | -2.51 | $9.25 | 746605 |
| 2023-12-11 | -2.97 | $8.70 | 414103 |
| 2023-12-08 | -5.33 | $8.60 | 301242 |
| 2023-12-07 | -4.33 | $8.63 | 408800 |
| 2023-12-06 | -14.67 | $8.32 | 374500 |
| 2023-12-05 | -17.67 | $8.23 | 449345 |
| 2023-12-04 | -32.33 | $7.79 | 677200 |
| 2023-12-01 | -30.67 | $7.84 | 837200 |
| 2023-11-30 | -12.33 | $8.39 | 328223 |
| 2023-11-29 | -9.49 | $8.46 | 308900 |
| 2023-11-28 | -21.39 | $8.05 | 504343 |
| 2023-11-27 | -14.46 | $8.28 | 1.1M |
| 2023-11-24 | -8.12 | $7.93 | 607200 |
| 2023-11-22 | -15.93 | $7.34 | 447100 |
| 2023-11-21 | -17.26 | $7.31 | 645284 |
| 2023-11-20 | -13.27 | $7.40 | 1.2M |
| 2023-11-17 | -35.14 | $6.16 | 235128 |
| 2023-11-16 | -70.00 | $5.86 | 284200 |
| 2023-11-15 | -69.32 | $5.98 | 113700 |
| 2023-11-14 | -57.22 | $6.21 | 184419 |
| 2023-11-13 | -71.11 | $5.96 | 87034 |
| 2023-11-10 | -71.67 | $5.95 | 104446 |
| 2023-11-09 | -76.67 | $5.86 | 109600 |
| 2023-11-08 | -73.89 | $5.91 | 123047 |
| 2023-11-07 | -67.22 | $6.03 | 172300 |
| 2023-11-06 | -75.00 | $5.89 | 74513 |
| 2023-11-03 | -70.56 | $5.97 | 368500 |
| 2023-11-02 | -61.67 | $6.13 | 192300 |
| 2023-11-01 | -71.82 | $5.94 | 277200 |
| 2023-10-31 | -84.54 | $5.60 | 344801 |
| 2023-10-30 | -74.23 | $5.80 | 339900 |
| 2023-10-27 | -54.12 | $6.19 | 64600 |
| 2023-10-26 | -45.88 | $6.35 | 179717 |
| 2023-10-25 | -45.36 | $6.36 | 343700 |
| 2023-10-24 | -61.86 | $6.04 | 289800 |
| 2023-10-23 | -62.89 | $6.02 | 606600 |
| 2023-10-20 | -28.87 | $6.68 | 310600 |
| 2023-10-19 | -29.90 | $6.66 | 269400 |
| 2023-10-18 | -10.82 | $7.03 | 791000 |
| 2023-10-17 | -0.58 | $7.00 | 590700 |
| 2023-10-16 | -24.03 | $6.28 | 131906 |
| 2023-10-13 | -25.58 | $6.26 | 117147 |
| 2023-10-12 | -10.08 | $6.46 | 377439 |
| 2023-10-11 | -10.57 | $6.40 | 227728 |
| 2023-10-10 | -38.21 | $6.06 | 183042 |
| 2023-10-09 | -47.15 | $5.95 | 176714 |
| 2023-10-06 | -56.91 | $5.83 | 134100 |
| 2023-10-05 | -69.92 | $5.67 | 257200 |
| 2023-10-04 | -80.62 | $5.55 | 208841 |
| 2023-10-03 | -95.14 | $5.47 | 341545 |
| 2023-10-02 | -98.60 | $5.67 | 247100 |
| 2023-09-29 | -90.59 | $5.82 | 169627 |
| 2023-09-28 | -77.65 | $6.04 | 193500 |
| 2023-09-27 | -93.44 | $5.78 | 231447 |
| 2023-09-26 | -98.94 | $5.68 | 247426 |
| 2023-09-25 | -96.49 | $5.89 | 126547 |
| 2023-09-22 | -87.72 | $6.04 | 151308 |
| 2023-09-21 | -80.12 | $6.17 | 444500 |
| 2023-09-20 | -81.87 | $6.14 | 210400 |
| 2023-09-19 | -69.01 | $6.36 | 109545 |
| 2023-09-18 | -60.23 | $6.51 | 136300 |
| 2023-09-15 | -74.85 | $6.26 | 161700 |
| 2023-09-14 | -64.33 | $6.44 | 269500 |
| 2023-09-13 | -76.02 | $6.24 | 290127 |
| 2023-09-12 | -81.87 | $6.14 | 220600 |
| 2023-09-11 | -97.08 | $5.88 | 429700 |
| 2023-09-08 | -96.08 | $6.07 | 439045 |
| 2023-09-07 | -81.05 | $6.30 | 519448 |
| 2023-09-06 | -60.78 | $6.61 | 304400 |
| 2023-09-05 | -51.63 | $6.75 | 198200 |
| 2023-09-01 | -28.76 | $7.10 | 381000 |
| 2023-08-31 | -22.22 | $7.20 | 457420 |
| 2023-08-30 | -18.30 | $7.26 | 181600 |
| 2023-08-29 | -12.42 | $7.35 | 383800 |
| 2023-08-28 | -1.39 | $7.43 | 291032 |
| 2023-08-25 | -0.89 | $7.13 | 256415 |
| 2023-08-24 | -5.71 | $7.00 | 216100 |
| 2023-08-23 | -20.66 | $6.97 | 277925 |
| 2023-08-22 | -40.32 | $6.75 | 247623 |
| 2023-08-21 | -57.26 | $6.54 | 89400 |
| 2023-08-18 | -54.74 | $6.63 | 471900 |
| 2023-08-17 | -50.37 | $6.69 | 361800 |
| 2023-08-16 | -50.37 | $6.69 | 418928 |
| 2023-08-15 | -62.04 | $6.53 | 365300 |
| 2023-08-14 | -62.77 | $6.52 | 878849 |
| 2023-08-11 | -41.91 | $6.81 | 518907 |
| 2023-08-10 | -54.41 | $6.64 | 378600 |
| 2023-08-09 | -68.38 | $6.45 | 284637 |
| 2023-08-08 | -66.91 | $6.47 | 433147 |
| 2023-08-07 | -96.21 | $6.11 | 281300 |
| 2023-08-04 | -91.34 | $6.22 | 232422 |
| 2023-08-03 | -95.90 | $6.21 | 304000 |
| 2023-08-02 | -85.12 | $6.35 | 311030 |
| 2023-08-01 | -89.38 | $6.37 | 357546 |
| 2023-07-31 | -97.80 | $6.49 | 795133 |
| 2023-07-28 | -70.33 | $6.74 | 209300 |
| 2023-07-27 | -71.43 | $6.73 | 219228 |
| 2023-07-26 | -20.88 | $7.19 | 143748 |
| 2023-07-25 | -36.26 | $7.05 | 217010 |
| 2023-07-24 | -35.16 | $7.06 | 352000 |
| 2023-07-21 | -19.54 | $7.17 | 245925 |
| 2023-07-20 | -35.63 | $7.03 | 202917 |
| 2023-07-19 | -72.41 | $6.79 | 227500 |
| 2023-07-18 | -59.48 | $6.94 | 260229 |
| 2023-07-17 | -54.31 | $7.00 | 281514 |
| 2023-07-14 | -79.31 | $6.71 | 171428 |
| 2023-07-13 | -57.76 | $6.96 | 405321 |
| 2023-07-12 | -66.38 | $6.86 | 326100 |
| 2023-07-11 | -72.41 | $6.79 | 209139 |
| 2023-07-10 | -80.17 | $6.70 | 233911 |
| 2023-07-07 | -81.90 | $6.68 | 146408 |
| 2023-07-06 | -93.97 | $6.54 | 238355 |
| 2023-07-05 | -65.00 | $6.98 | 501300 |
| 2023-07-03 | -82.00 | $6.81 | 229900 |
| 2023-06-30 | -70.00 | $6.93 | 139800 |
| 2023-06-29 | -72.12 | $6.88 | 217900 |
| 2023-06-28 | -73.73 | $6.76 | 229725 |
| 2023-06-27 | -64.00 | $6.83 | 213600 |
| 2023-06-26 | -38.10 | $7.15 | 347400 |
| 2023-06-23 | -52.94 | $6.91 | 259001 |
| 2023-06-22 | -55.88 | $6.87 | 309100 |
| 2023-06-21 | -27.21 | $7.26 | 608300 |
| 2023-06-20 | -4.93 | $7.44 | 435300 |
| 2023-06-16 | -9.35 | $7.27 | 347141 |
| 2023-06-15 | -29.10 | $6.96 | 267100 |
| 2023-06-14 | -43.36 | $6.73 | 113800 |
| 2023-06-13 | -39.16 | $6.79 | 220437 |
| 2023-06-12 | -30.07 | $6.92 | 158410 |
| 2023-06-09 | -20.98 | $7.05 | 139900 |
| 2023-06-08 | -13.99 | $7.15 | 194808 |
| 2023-06-07 | -9.93 | $7.19 | 414800 |
| 2023-06-06 | -14.39 | $7.11 | 380829 |
| 2023-06-05 | -13.67 | $7.12 | 561422 |
| 2023-06-02 | -8.15 | $6.94 | 407000 |
| 2023-06-01 | -6.02 | $6.88 | 278908 |
| 2023-05-31 | -23.93 | $6.52 | 365800 |
| 2023-05-30 | -0.88 | $6.76 | 222600 |
| 2023-05-26 | -29.82 | $6.43 | 256137 |
| 2023-05-25 | -29.82 | $6.43 | 218800 |
| 2023-05-24 | -16.67 | $6.58 | 301600 |
| 2023-05-23 | -16.67 | $6.58 | 552845 |
| 2023-05-22 | -6.52 | $6.49 | 318039 |
| 2023-05-19 | -26.67 | $6.18 | 133300 |
| 2023-05-18 | -45.33 | $6.04 | 136817 |
| 2023-05-17 | -14.67 | $6.27 | 334030 |
| 2023-05-16 | -50.00 | $6.00 | 337849 |
| 2023-05-15 | -32.94 | $6.20 | 137500 |
| 2023-05-12 | -38.82 | $6.15 | 191000 |
| 2023-05-11 | -35.29 | $6.18 | 169200 |
| 2023-05-10 | -24.71 | $6.27 | 180337 |
| 2023-05-09 | -37.65 | $6.16 | 145400 |
| 2023-05-08 | -58.82 | $5.98 | 80600 |
| 2023-05-05 | -55.81 | $6.00 | 81505 |
| 2023-05-04 | -92.05 | $5.67 | 137724 |
| 2023-05-03 | -57.50 | $5.79 | 181100 |
| 2023-05-02 | -54.17 | $5.83 | 167800 |
| 2023-05-01 | -45.00 | $5.94 | 73600 |
| 2023-04-28 | -31.67 | $6.10 | 334200 |
| 2023-04-27 | -53.33 | $5.84 | 126900 |
| 2023-04-26 | -40.83 | $5.99 | 136503 |
| 2023-04-25 | -43.33 | $5.96 | 124800 |
| 2023-04-24 | -46.67 | $5.92 | 153225 |
| 2023-04-21 | -40.58 | $5.92 | 86812 |
| 2023-04-20 | -39.13 | $5.94 | 69000 |
| 2023-04-19 | -45.65 | $5.85 | 219746 |
| 2023-04-18 | -27.97 | $6.08 | 207626 |
| 2023-04-17 | -1.52 | $6.28 | 194134 |
| 2023-04-14 | 0.00 | $6.29 | 117228 |
| 2023-04-13 | -8.28 | $6.16 | 130200 |
| 2023-04-12 | -4.38 | $6.22 | 116134 |
| 2023-04-11 | -4.64 | $6.13 | 146600 |
| 2023-04-10 | -4.80 | $5.88 | 143131 |
| 2023-04-06 | -18.90 | $5.72 | 79708 |
| 2023-04-05 | -43.31 | $5.58 | 233320 |
| 2023-04-04 | -55.63 | $5.40 | 129321 |
| 2023-04-03 | -47.88 | $5.55 | 95600 |
| 2023-03-31 | -56.36 | $5.41 | 145623 |
| 2023-03-30 | -46.06 | $5.58 | 61523 |
| 2023-03-29 | -43.03 | $5.63 | 143700 |
| 2023-03-28 | -38.79 | $5.70 | 295500 |
| 2023-03-27 | -44.24 | $5.61 | 185230 |
| 2023-03-24 | -58.79 | $5.37 | 74927 |
| 2023-03-23 | -72.12 | $5.15 | 71627 |
| 2023-03-22 | -65.45 | $5.26 | 152500 |
| 2023-03-21 | -60.00 | $5.35 | 213800 |
| 2023-03-20 | -80.00 | $5.02 | 196100 |
| 2023-03-17 | -67.88 | $5.22 | 237100 |
| 2023-03-16 | -66.27 | $5.26 | 217803 |
| 2023-03-15 | -86.98 | $4.91 | 385846 |
| 2023-03-14 | -86.71 | $4.96 | 351437 |
| 2023-03-13 | -71.10 | $5.23 | 359208 |
| 2023-03-10 | -96.40 | $5.39 | 469236 |
| 2023-03-09 | -89.23 | $5.88 | 105104 |
| 2023-03-08 | -40.00 | $6.20 | 182515 |
| 2023-03-07 | -49.23 | $6.14 | 123141 |
| 2023-03-06 | -36.62 | $6.20 | 185331 |
| 2023-03-03 | -77.46 | $5.91 | 181300 |
| 2023-03-02 | -78.87 | $5.90 | 129100 |
| 2023-03-01 | -19.72 | $6.32 | 218000 |
| 2023-02-28 | -39.44 | $6.18 | 211101 |
| 2023-02-27 | -49.30 | $6.11 | 311100 |
| 2023-02-24 | -49.45 | $6.21 | 182400 |
| 2023-02-23 | -48.54 | $6.28 | 243930 |
| 2023-02-22 | -67.96 | $6.08 | 155723 |
| 2023-02-21 | -63.11 | $6.13 | 173500 |
| 2023-02-17 | -51.46 | $6.25 | 262836 |
| 2023-02-16 | -48.11 | $6.27 | 182221 |
| 2023-02-15 | -51.72 | $6.18 | 117330 |
| 2023-02-14 | -48.09 | $6.30 | 138131 |
| 2023-02-13 | -50.38 | $6.27 | 242720 |
| 2023-02-10 | -58.02 | $6.17 | 80000 |
| 2023-02-09 | -67.94 | $6.04 | 100700 |
| 2023-02-08 | -54.96 | $6.21 | 122400 |
| 2023-02-07 | -62.60 | $6.11 | 304442 |
| 2023-02-06 | -71.76 | $5.99 | 294400 |
| 2023-02-03 | -75.57 | $5.94 | 463000 |
| 2023-02-02 | -58.02 | $6.17 | 260100 |
| 2023-02-01 | -64.89 | $6.08 | 142245 |
| 2023-01-31 | -52.67 | $6.24 | 283000 |
| 2023-01-30 | -62.60 | $6.11 | 147129 |
| 2023-01-27 | -42.75 | $6.37 | 147373 |
| 2023-01-26 | -18.32 | $6.69 | 248800 |
| 2023-01-25 | -13.74 | $6.75 | 192500 |
| 2023-01-24 | -41.79 | $6.37 | 233641 |
| 2023-01-23 | -52.82 | $6.18 | 209938 |
| 2023-01-20 | -54.61 | $6.10 | 279000 |
| 2023-01-19 | -71.25 | $5.79 | 702506 |
| 2023-01-18 | -50.30 | $6.10 | 493231 |
| 2023-01-17 | -3.95 | $6.72 | 367500 |
| 2023-01-13 | -6.40 | $6.40 | 253800 |
| 2023-01-12 | -3.91 | $6.40 | 159629 |
| 2023-01-11 | -3.94 | $6.39 | 244100 |
| 2023-01-10 | -10.81 | $6.28 | 213021 |
| 2023-01-09 | -1.91 | $6.41 | 387000 |
| 2023-01-06 | -2.74 | $6.29 | 422200 |
| 2023-01-05 | -22.60 | $6.00 | 174900 |
| 2023-01-04 | -28.08 | $5.92 | 166400 |
| 2023-01-03 | -38.36 | $5.77 | 306223 |
| 2022-12-30 | -26.71 | $5.94 | 214945 |
| 2022-12-29 | -22.60 | $6.00 | 314300 |
| 2022-12-28 | -14.38 | $6.12 | 295231 |
| 2022-12-27 | -14.38 | $6.12 | 388842 |
| 2022-12-23 | 0.00 | $5.89 | 242430 |
| 2022-12-22 | -16.09 | $5.60 | 184800 |
| 2022-12-21 | -23.08 | $5.50 | 241700 |
| 2022-12-20 | -28.93 | $5.39 | 168600 |
| 2022-12-19 | -26.45 | $5.42 | 150137 |
| 2022-12-16 | -30.88 | $5.32 | 53400 |
| 2022-12-15 | -29.41 | $5.34 | 98329 |
| 2022-12-14 | -30.15 | $5.33 | 151000 |
| 2022-12-13 | -38.97 | $5.21 | 121015 |
| 2022-12-12 | -30.15 | $5.33 | 153731 |
| 2022-12-09 | -59.56 | $4.93 | 95238 |
| 2022-12-08 | -55.88 | $4.98 | 198000 |
| 2022-12-07 | -33.09 | $5.29 | 293900 |
| 2022-12-06 | -54.41 | $5.00 | 188100 |
| 2022-12-05 | -47.79 | $5.09 | 384630 |
| 2022-12-02 | -25.00 | $5.40 | 187047 |
| 2022-12-01 | -8.09 | $5.63 | 360629 |
| 2022-11-30 | -20.15 | $5.45 | 201742 |
| 2022-11-29 | 0.00 | $5.65 | 153601 |
| 2022-11-28 | -6.78 | $5.48 | 186848 |
| 2022-11-25 | -4.40 | $5.25 | 119800 |
| 2022-11-23 | -26.44 | $5.02 | 144700 |
| 2022-11-22 | -55.17 | $4.77 | 156022 |
| 2022-11-21 | -56.48 | $4.64 | 58638 |
| 2022-11-18 | -44.07 | $4.73 | 81847 |
| 2022-11-17 | -67.80 | $4.45 | 115200 |
| 2022-11-16 | -58.82 | $4.55 | 138800 |
| 2022-11-15 | -44.54 | $4.72 | 210200 |
| 2022-11-14 | -35.29 | $4.83 | 258376 |
| 2022-11-11 | -48.74 | $4.67 | 104321 |
| 2022-11-10 | -65.55 | $4.47 | 107500 |
| 2022-11-09 | -60.50 | $4.53 | 100100 |
| 2022-11-08 | -43.70 | $4.73 | 67200 |
| 2022-11-07 | -31.93 | $4.87 | 203248 |
| 2022-11-04 | -4.67 | $5.08 | 135500 |
| 2022-11-03 | -14.02 | $4.98 | 78602 |
| 2022-11-02 | -19.63 | $4.92 | 214500 |
| 2022-11-01 | -7.45 | $4.93 | 248700 |
| 2022-10-31 | 0.00 | $4.91 | 159353 |
| 2022-10-28 | -8.33 | $4.72 | 184000 |
| 2022-10-27 | -17.39 | $4.63 | 130336 |
| 2022-10-26 | -16.42 | $4.58 | 237900 |
| 2022-10-25 | -38.57 | $4.42 | 101822 |
| 2022-10-24 | -72.97 | $4.15 | 98600 |
| 2022-10-21 | -56.76 | $4.27 | 61117 |
| 2022-10-20 | -75.68 | $4.13 | 172000 |
| 2022-10-19 | -70.27 | $4.17 | 92546 |
| 2022-10-18 | -69.41 | $4.21 | 191940 |
| 2022-10-17 | -53.93 | $4.36 | 78340 |
| 2022-10-14 | -73.03 | $4.19 | 166244 |
| 2022-10-13 | -60.67 | $4.30 | 144222 |
| 2022-10-12 | -75.73 | $4.20 | 77012 |
| 2022-10-11 | -73.91 | $4.25 | 121802 |
| 2022-10-10 | -56.52 | $4.45 | 69029 |
| 2022-10-07 | -61.74 | $4.39 | 76434 |
| 2022-10-06 | -53.91 | $4.48 | 147300 |
| 2022-10-05 | -43.48 | $4.60 | 108500 |
| 2022-10-04 | -48.70 | $4.54 | 226922 |
| 2022-10-03 | -48.70 | $4.54 | 222111 |
| 2022-09-30 | -60.87 | $4.40 | 157328 |
| 2022-09-29 | -71.30 | $4.28 | 168464 |
| 2022-09-28 | -76.52 | $4.22 | 103800 |
| 2022-09-27 | -93.04 | $4.03 | 236000 |
| 2022-09-26 | -93.75 | $4.05 | 299200 |
| 2022-09-23 | -77.78 | $4.26 | 273004 |
| 2022-09-22 | -64.81 | $4.40 | 148100 |
| 2022-09-21 | -60.71 | $4.42 | 215234 |
| 2022-09-20 | -32.06 | $4.68 | 111142 |
| 2022-09-19 | -20.83 | $4.80 | 220800 |
| 2022-09-16 | -37.50 | $4.56 | 277155 |
| 2022-09-15 | -24.31 | $4.75 | 299100 |
| 2022-09-14 | -6.94 | $5.00 | 200609 |
| 2022-09-13 | -18.66 | $4.75 | 222600 |
| 2022-09-12 | -7.46 | $4.90 | 190149 |
| 2022-09-09 | -11.19 | $4.85 | 123600 |
| 2022-09-08 | -27.41 | $4.63 | 282700 |
| 2022-09-07 | -3.62 | $4.87 | 343243 |
| 2022-09-06 | -7.41 | $4.54 | 142100 |
| 2022-09-02 | -20.37 | $4.40 | 219331 |
| 2022-09-01 | -31.48 | $4.28 | 199300 |
| 2022-08-31 | -38.89 | $4.20 | 265142 |
| 2022-08-30 | -37.96 | $4.21 | 555040 |
| 2022-08-29 | -12.96 | $4.48 | 287700 |
| 2022-08-26 | -16.16 | $4.37 | 257200 |
| 2022-08-25 | -6.06 | $4.47 | 412500 |
| 2022-08-24 | -3.28 | $4.13 | 275100 |
| 2022-08-23 | -9.76 | $3.99 | 173900 |
| 2022-08-22 | -31.87 | $3.78 | 105400 |
| 2022-08-19 | -29.29 | $3.78 | 61200 |
| 2022-08-18 | -12.07 | $3.93 | 318900 |
| 2022-08-17 | -23.58 | $3.78 | 128312 |
| 2022-08-16 | -26.02 | $3.75 | 220929 |
| 2022-08-15 | -13.82 | $3.90 | 86739 |
| 2022-08-12 | -15.45 | $3.88 | 139445 |
| 2022-08-11 | -26.02 | $3.75 | 148144 |
| 2022-08-10 | -31.71 | $3.68 | 143100 |
| 2022-08-09 | -18.70 | $3.84 | 246023 |
| 2022-08-08 | -8.13 | $3.97 | 392709 |
| 2022-08-05 | -11.11 | $3.88 | 187700 |
| 2022-08-04 | -27.35 | $3.69 | 179139 |
| 2022-08-03 | -19.66 | $3.78 | 104800 |
| 2022-08-02 | -27.35 | $3.69 | 208135 |
| 2022-08-01 | -8.33 | $3.91 | 279400 |
| 2022-07-29 | -10.00 | $3.89 | 183600 |
| 2022-07-28 | -6.42 | $3.83 | 242200 |
| 2022-07-27 | -1.30 | $3.57 | 220102 |
| 2022-07-26 | -14.81 | $3.27 | 116500 |
| 2022-07-25 | -10.20 | $3.25 | 120115 |
| 2022-07-22 | -51.02 | $3.05 | 50600 |
| 2022-07-21 | -85.71 | $2.89 | 115200 |
| 2022-07-20 | -66.07 | $3.00 | 70223 |
| 2022-07-19 | -44.64 | $3.12 | 28000 |
| 2022-07-18 | -35.71 | $3.17 | 45200 |
| 2022-07-15 | -28.57 | $3.21 | 85626 |
| 2022-07-14 | -41.07 | $3.14 | 109241 |
| 2022-07-13 | -37.50 | $3.16 | 52918 |
| 2022-07-12 | -39.29 | $3.15 | 88146 |
| 2022-07-11 | -45.59 | $3.18 | 51300 |
| 2022-07-08 | -67.37 | $3.12 | 185400 |
| 2022-07-07 | -66.67 | $3.17 | 46703 |
| 2022-07-06 | -72.22 | $3.11 | 147500 |
| 2022-07-05 | -82.14 | $3.01 | 308200 |
| 2022-07-01 | -85.86 | $3.08 | 117900 |
| 2022-06-30 | -87.25 | $3.07 | 95100 |
| 2022-06-29 | -94.12 | $3.02 | 34515 |
| 2022-06-28 | -88.24 | $3.08 | 127528 |
| 2022-06-27 | -78.43 | $3.18 | 132500 |
| 2022-06-24 | -89.22 | $3.07 | 49100 |
| 2022-06-23 | -90.20 | $3.06 | 308700 |
| 2022-06-22 | -74.26 | $3.23 | 153400 |
| 2022-06-21 | -81.19 | $3.16 | 81541 |
| 2022-06-17 | -89.11 | $3.08 | 79900 |
| 2022-06-16 | -84.16 | $3.13 | 163700 |
| 2022-06-15 | -79.21 | $3.18 | 124100 |
| 2022-06-14 | -94.06 | $3.03 | 151900 |
| 2022-06-13 | -90.63 | $3.11 | 532934 |
| 2022-06-10 | -94.03 | $3.35 | 242603 |
| 2022-06-09 | -90.74 | $3.49 | 95000 |
| 2022-06-08 | -42.62 | $3.72 | 105600 |
| 2022-06-07 | -24.36 | $3.79 | 49508 |
| 2022-06-06 | -25.00 | $3.78 | 109000 |
| 2022-06-03 | -16.25 | $3.85 | 123137 |
| 2022-06-02 | -11.25 | $3.89 | 150700 |
| 2022-06-01 | -8.75 | $3.91 | 63800 |
| 2022-05-31 | -3.80 | $3.94 | 213700 |
| 2022-05-27 | -7.59 | $3.91 | 79607 |
| 2022-05-26 | -11.39 | $3.88 | 77605 |
| 2022-05-25 | -1.56 | $3.81 | 60709 |
| 2022-05-24 | -23.44 | $3.67 | 47700 |
| 2022-05-23 | -12.50 | $3.74 | 162400 |
| 2022-05-20 | -29.69 | $3.63 | 50200 |
| 2022-05-19 | -23.44 | $3.67 | 91100 |
| 2022-05-18 | -51.22 | $3.58 | 69231 |
| 2022-05-17 | -50.00 | $3.68 | 161900 |
| 2022-05-16 | -51.00 | $3.67 | 78800 |
| 2022-05-13 | -62.00 | $3.56 | 155232 |
| 2022-05-12 | -68.00 | $3.50 | 76000 |
| 2022-05-11 | -69.00 | $3.49 | 121945 |
| 2022-05-10 | -82.00 | $3.36 | 161325 |
| 2022-05-09 | -98.15 | $3.20 | 302744 |
| 2022-05-06 | -100.00 | $3.40 | 366017 |
| 2022-05-05 | -72.62 | $3.66 | 89500 |
| 2022-05-04 | -60.71 | $3.76 | 155863 |
| 2022-05-03 | -77.17 | $3.64 | 110001 |
| 2022-05-02 | -83.70 | $3.58 | 119083 |
| 2022-04-29 | -75.00 | $3.66 | 234324 |
| 2022-04-28 | -64.13 | $3.76 | 63041 |
| 2022-04-27 | -79.35 | $3.62 | 160100 |
| 2022-04-26 | -82.61 | $3.59 | 93200 |
| 2022-04-25 | -79.35 | $3.62 | 224200 |
| 2022-04-22 | -96.00 | $3.63 | 170042 |
| 2022-04-21 | -80.00 | $3.75 | 191020 |
| 2022-04-20 | -57.33 | $3.92 | 246500 |
| 2022-04-19 | -34.67 | $4.09 | 151708 |
| 2022-04-18 | -41.33 | $4.04 | 91320 |
| 2022-04-14 | -46.67 | $4.00 | 157709 |
| 2022-04-13 | -42.67 | $4.03 | 170302 |
| 2022-04-12 | -45.33 | $4.01 | 308239 |
| 2022-04-11 | -30.67 | $4.12 | 99227 |
| 2022-04-08 | -13.33 | $4.25 | 78111 |
| 2022-04-07 | -33.33 | $4.10 | 101600 |
| 2022-04-06 | -34.67 | $4.09 | 139422 |
| 2022-04-05 | -34.67 | $4.09 | 177842 |
| 2022-04-04 | -1.67 | $4.19 | 281600 |
| 2022-04-01 | -15.00 | $4.11 | 219335 |
| 2022-03-31 | -17.31 | $4.03 | 163933 |
| 2022-03-30 | -40.38 | $3.91 | 121100 |
| 2022-03-29 | -55.77 | $3.83 | 117800 |
| 2022-03-28 | -48.39 | $3.82 | 116329 |
| 2022-03-25 | -48.39 | $3.82 | 192635 |
| 2022-03-24 | -59.68 | $3.75 | 292900 |
| 2022-03-23 | -75.81 | $3.65 | 203727 |
| 2022-03-22 | -62.90 | $3.73 | 140000 |
| 2022-03-21 | -62.67 | $3.78 | 175742 |
| 2022-03-18 | -57.33 | $3.82 | 111300 |
| 2022-03-17 | -52.00 | $3.86 | 175800 |
| 2022-03-16 | -43.02 | $3.88 | 146700 |
| 2022-03-15 | -47.73 | $3.83 | 145700 |
| 2022-03-14 | -36.67 | $3.92 | 254900 |
| 2022-03-11 | -30.85 | $3.96 | 225126 |
| 2022-03-10 | -23.40 | $4.03 | 166216 |
| 2022-03-09 | -44.68 | $3.83 | 187713 |
| 2022-03-08 | -42.55 | $3.85 | 252127 |
| 2022-03-07 | -51.43 | $3.71 | 398200 |
| 2022-03-04 | -41.12 | $3.81 | 422146 |
| 2022-03-03 | -36.45 | $3.86 | 394042 |
| 2022-03-02 | -40.19 | $3.82 | 189400 |
| 2022-03-01 | -53.27 | $3.68 | 313500 |
| 2022-02-28 | -49.57 | $3.68 | 273900 |
| 2022-02-25 | -37.01 | $3.78 | 174800 |
| 2022-02-24 | -32.87 | $3.78 | 390718 |
| 2022-02-23 | -23.78 | $3.91 | 558046 |
| 2022-02-22 | -8.67 | $4.12 | 1.0M |
| 2022-02-18 | -0.98 | $3.74 | 202518 |
| 2022-02-17 | -7.29 | $3.62 | 164909 |
| 2022-02-16 | -2.13 | $3.65 | 237100 |
| 2022-02-15 | -16.48 | $3.49 | 129542 |
| 2022-02-14 | -27.47 | $3.39 | 117620 |
| 2022-02-11 | -17.58 | $3.48 | 175824 |
| 2022-02-10 | -25.88 | $3.36 | 119700 |
| 2022-02-09 | -18.82 | $3.42 | 207337 |
| 2022-02-08 | -1.30 | $3.49 | 305509 |
| 2022-02-07 | -12.99 | $3.40 | 172035 |
| 2022-02-04 | -27.27 | $3.29 | 84038 |
| 2022-02-03 | -24.68 | $3.31 | 89100 |
| 2022-02-02 | -20.78 | $3.34 | 173900 |
| 2022-02-01 | -2.60 | $3.48 | 122000 |
| 2022-01-31 | -13.16 | $3.39 | 241211 |
| 2022-01-28 | -45.21 | $3.13 | 276103 |
| 2022-01-27 | -80.82 | $2.87 | 106451 |
| 2022-01-26 | -72.60 | $2.93 | 113012 |
| 2022-01-25 | -72.60 | $2.93 | 136308 |
| 2022-01-24 | -79.45 | $2.88 | 371806 |
| 2022-01-21 | -88.52 | $2.92 | 179900 |
| 2022-01-20 | -92.31 | $2.98 | 59721 |
| 2022-01-19 | -78.85 | $3.05 | 67735 |
| 2022-01-18 | -74.07 | $3.06 | 270200 |
| 2022-01-14 | -14.81 | $3.38 | 123200 |
| 2022-01-13 | -25.49 | $3.30 | 118800 |
| 2022-01-12 | -17.78 | $3.29 | 181500 |
| 2022-01-11 | -53.33 | $3.13 | 63439 |
| 2022-01-10 | -80.00 | $3.01 | 73400 |
| 2022-01-07 | -72.22 | $3.07 | 80900 |
| 2022-01-06 | -88.89 | $2.98 | 100800 |
| 2022-01-05 | -72.88 | $3.08 | 184400 |
| 2022-01-04 | -41.67 | $3.27 | 129200 |
| 2022-01-03 | -53.33 | $3.20 | 126946 |
| 2021-12-31 | -65.00 | $3.13 | 41400 |
| 2021-12-30 | -55.00 | $3.19 | 108700 |
| 2021-12-29 | -41.67 | $3.27 | 80300 |
| 2021-12-28 | -42.62 | $3.26 | 71600 |
| 2021-12-27 | -40.98 | $3.27 | 112300 |
| 2021-12-23 | -55.74 | $3.18 | 98426 |
| 2021-12-22 | -67.21 | $3.11 | 130419 |
| 2021-12-21 | -75.41 | $3.06 | 104500 |
| 2021-12-20 | -75.41 | $3.06 | 228200 |
| 2021-12-17 | -70.49 | $3.09 | 96200 |
| 2021-12-16 | -70.49 | $3.09 | 337800 |
| 2021-12-15 | -71.05 | $3.13 | 152046 |
| 2021-12-14 | -78.13 | $3.12 | 148300 |
| 2021-12-13 | -74.76 | $3.17 | 145300 |
| 2021-12-10 | -60.19 | $3.32 | 98600 |
| 2021-12-09 | -55.77 | $3.37 | 103300 |
| 2021-12-08 | -58.82 | $3.40 | 84600 |
| 2021-12-07 | -56.91 | $3.44 | 263800 |
| 2021-12-06 | -71.54 | $3.26 | 183900 |
| 2021-12-03 | -82.11 | $3.13 | 401900 |
| 2021-12-02 | -64.23 | $3.35 | 435900 |
| 2021-12-01 | -69.92 | $3.28 | 327300 |
| 2021-11-30 | -82.11 | $3.13 | 464443 |
| 2021-11-29 | -94.17 | $3.01 | 136300 |
| 2021-11-26 | -88.33 | $3.08 | 202112 |
| 2021-11-24 | -81.67 | $3.16 | 163823 |
| 2021-11-23 | -86.15 | $3.12 | 210321 |
| 2021-11-22 | -97.22 | $2.98 | 280054 |
| 2021-11-19 | -99.26 | $3.04 | 327205 |
| 2021-11-18 | -91.07 | $3.36 | 541018 |
| 2021-11-17 | -94.06 | $3.43 | 286709 |
| 2021-11-16 | -95.51 | $3.53 | 179216 |
| 2021-11-15 | -58.43 | $3.86 | 373600 |
| 2021-11-12 | -78.65 | $3.68 | 241300 |
| 2021-11-11 | -71.91 | $3.74 | 238108 |
| 2021-11-10 | -58.24 | $3.85 | 449200 |
| 2021-11-09 | -41.28 | $3.93 | 405030 |
| 2021-11-08 | -42.20 | $3.92 | 386946 |
| 2021-11-05 | -53.91 | $3.76 | 135700 |
| 2021-11-04 | -57.02 | $3.69 | 176340 |
| 2021-11-03 | -44.63 | $3.84 | 338600 |
| 2021-11-02 | -57.66 | $3.59 | 176040 |
| 2021-11-01 | -57.66 | $3.59 | 230454 |
| 2021-10-29 | -62.77 | $3.52 | 326424 |
| 2021-10-28 | -39.42 | $3.84 | 181910 |
| 2021-10-27 | -39.42 | $3.84 | 433600 |
| 2021-10-26 | -15.71 | $4.16 | 378100 |
| 2021-10-25 | -9.59 | $4.24 | 495511 |
| 2021-10-22 | 0.00 | $4.13 | 391549 |
| 2021-10-21 | 0.00 | $4.08 | 982108 |
| 2021-10-20 | -0.94 | $3.97 | 423010 |
| 2021-10-19 | -2.78 | $3.95 | 508500 |
| 2021-10-18 | -3.03 | $3.85 | 411625 |
| 2021-10-15 | -6.52 | $3.73 | 331479 |
| 2021-10-14 | -16.67 | $3.57 | 397026 |
| 2021-10-13 | -36.90 | $3.40 | 352000 |
| 2021-10-12 | -36.90 | $3.40 | 433800 |
| 2021-10-11 | 0.00 | $3.58 | 364345 |
| 2021-10-08 | -33.96 | $3.22 | 101200 |
| 2021-10-07 | -24.29 | $3.23 | 139800 |
| 2021-10-06 | -28.57 | $3.20 | 154701 |
| 2021-10-05 | -37.14 | $3.14 | 130800 |
| 2021-10-04 | -47.95 | $3.05 | 244931 |
| 2021-10-01 | -40.54 | $3.10 | 77320 |
| 2021-09-30 | -40.54 | $3.10 | 314700 |
| 2021-09-29 | -47.30 | $3.05 | 133300 |
| 2021-09-28 | -56.76 | $2.98 | 251218 |
| 2021-09-27 | -44.74 | $3.06 | 85304 |
| 2021-09-24 | -47.37 | $3.04 | 192500 |
| 2021-09-23 | -34.21 | $3.14 | 435900 |
| 2021-09-22 | -28.95 | $3.18 | 224457 |
| 2021-09-21 | -62.50 | $2.90 | 185000 |
| 2021-09-20 | -53.76 | $2.90 | 405600 |
| 2021-09-17 | -4.95 | $3.35 | 419635 |
| 2021-09-16 | -1.01 | $3.34 | 687861 |
| 2021-09-15 | -18.75 | $3.14 | 648600 |
| 2021-09-14 | -14.61 | $3.12 | 293930 |
| 2021-09-13 | -10.11 | $3.16 | 2.1M |
| 2021-09-10 | -50.72 | $2.70 | 174700 |
| 2021-09-09 | -39.13 | $2.78 | 136015 |
| 2021-09-08 | -31.88 | $2.83 | 224002 |
| 2021-09-07 | -7.25 | $3.00 | 248444 |
| 2021-09-03 | -56.52 | $2.66 | 131447 |
| 2021-09-02 | -46.38 | $2.73 | 184400 |
| 2021-09-01 | -34.78 | $2.81 | 135600 |
| 2021-08-31 | -17.39 | $2.93 | 220800 |
| 2021-08-30 | -3.39 | $2.93 | 357600 |
| 2021-08-27 | -28.89 | $2.68 | 238000 |
| 2021-08-26 | -11.63 | $2.74 | 117200 |
| 2021-08-25 | -13.95 | $2.73 | 522437 |
| 2021-08-24 | 0.00 | $2.75 | 521215 |
| 2021-08-23 | -35.14 | $2.58 | 383811 |
| 2021-08-20 | -46.00 | $2.48 | 59500 |
| 2021-08-19 | -64.00 | $2.39 | 226624 |
| 2021-08-18 | -50.00 | $2.46 | 141302 |
| 2021-08-17 | -48.00 | $2.47 | 142300 |
| 2021-08-16 | -29.09 | $2.55 | 85040 |
| 2021-08-13 | -18.18 | $2.61 | 268700 |
| 2021-08-12 | 0.00 | $2.70 | 210035 |
| 2021-08-11 | -12.24 | $2.59 | 197500 |
| 2021-08-10 | -2.38 | $2.57 | 383030 |
| 2021-08-09 | -30.95 | $2.45 | 181300 |
| 2021-08-06 | -23.81 | $2.48 | 203700 |
| 2021-08-05 | -28.57 | $2.46 | 194941 |
| 2021-08-04 | -33.33 | $2.44 | 187200 |
| 2021-08-03 | -21.43 | $2.49 | 63726 |
| 2021-08-02 | -14.29 | $2.52 | 142800 |
| 2021-07-30 | -11.90 | $2.53 | 268449 |
| 2021-07-29 | -7.14 | $2.55 | 344400 |
| 2021-07-28 | -14.29 | $2.52 | 480400 |
| 2021-07-27 | -33.33 | $2.44 | 238200 |
| 2021-07-26 | -45.24 | $2.39 | 512814 |
| 2021-07-23 | -76.19 | $2.26 | 81800 |
| 2021-07-22 | -67.39 | $2.31 | 169540 |
| 2021-07-21 | -63.04 | $2.33 | 207829 |
| 2021-07-20 | -73.91 | $2.28 | 249203 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.42
2026-07-17
Close Price
$14.27
Vol: 157921Average Directional Index - Detailed Analysis
Minimum
9.31
Average
20.40
Maximum
43.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.42 | $14.27 | 157921 |
| 2026-07-16 | 9.31 | $14.39 | 150432 |
| 2026-07-15 | 9.39 | $14.99 | 180926 |
| 2026-07-14 | 9.82 | $14.87 | 172224 |
| 2026-07-13 | 10.23 | $14.78 | 165739 |
| 2026-07-10 | 10.75 | $15.26 | 258000 |
| 2026-07-09 | 11.29 | $14.41 | 204800 |
| 2026-07-08 | 11.25 | $14.66 | 191419 |
| 2026-07-07 | 11.68 | $14.86 | 175400 |
| 2026-07-06 | 12.19 | $14.84 | 262200 |
| 2026-07-02 | 12.75 | $14.66 | 266600 |
| 2026-07-01 | 13.05 | $14.50 | 300002 |
| 2026-06-30 | 13.37 | $14.86 | 371400 |
| 2026-06-29 | 14.01 | $15.05 | 253548 |
| 2026-06-26 | 14.55 | $14.78 | 248044 |
| 2026-06-25 | 15.13 | $14.32 | 248200 |
| 2026-06-24 | 15.27 | $14.11 | 402300 |
| 2026-06-23 | 15.53 | $15.10 | 323200 |
| 2026-06-22 | 15.93 | $15.55 | 187500 |
| 2026-06-18 | 16.03 | $15.67 | 235900 |
| 2026-06-17 | 15.75 | $15.71 | 294497 |
| 2026-06-16 | 15.29 | $15.85 | 400700 |
| 2026-06-15 | 14.99 | $15.86 | 133900 |
| 2026-06-12 | 14.65 | $15.95 | 252105 |
| 2026-06-11 | 14.35 | $15.96 | 715700 |
| 2026-06-10 | 14.05 | $15.10 | 285040 |
| 2026-06-09 | 14.57 | $14.82 | 297500 |
| 2026-06-08 | 15.22 | $14.58 | 256500 |
| 2026-06-05 | 15.86 | $14.64 | 182200 |
| 2026-06-04 | 16.61 | $14.98 | 364747 |
| 2026-06-03 | 17.25 | $15.07 | 379300 |
| 2026-06-02 | 17.61 | $15.75 | 166300 |
| 2026-06-01 | 17.23 | $16.01 | 370100 |
| 2026-05-29 | 16.83 | $15.75 | 606900 |
| 2026-05-28 | 16.76 | $15.19 | 311000 |
| 2026-05-27 | 16.86 | $15.39 | 368100 |
| 2026-05-26 | 17.18 | $14.46 | 296636 |
| 2026-05-22 | 17.58 | $13.91 | 208300 |
| 2026-05-21 | 17.99 | $14.47 | 339013 |
| 2026-05-20 | 18.19 | $13.96 | 786200 |
| 2026-05-19 | 17.86 | $13.90 | 199100 |
| 2026-05-18 | 17.77 | $14.32 | 287300 |
| 2026-05-15 | 17.67 | $13.75 | 215248 |
| 2026-05-14 | 17.41 | $14.29 | 321100 |
| 2026-05-13 | 17.42 | $14.18 | 236718 |
| 2026-05-12 | 17.34 | $14.24 | 242000 |
| 2026-05-11 | 17.46 | $14.54 | 236818 |
| 2026-05-08 | 17.55 | $14.11 | 326100 |
| 2026-05-07 | 17.63 | $14.59 | 400500 |
| 2026-05-06 | 18.23 | $15.33 | 539100 |
| 2026-05-05 | 18.86 | $14.27 | 531800 |
| 2026-05-04 | 18.57 | $14.29 | 420000 |
| 2026-05-01 | 18.15 | $14.00 | 582800 |
| 2026-04-30 | 17.16 | $14.11 | 553200 |
| 2026-04-29 | 16.23 | $14.35 | 284842 |
| 2026-04-28 | 15.51 | $14.58 | 492014 |
| 2026-04-27 | 14.84 | $14.31 | 261430 |
| 2026-04-24 | 14.01 | $14.48 | 295712 |
| 2026-04-23 | 13.27 | $14.56 | 274800 |
| 2026-04-22 | 12.61 | $14.83 | 234934 |
| 2026-04-21 | 12.17 | $15.26 | 248800 |
| 2026-04-20 | 12.06 | $15.47 | 296373 |
| 2026-04-17 | 12.05 | $15.42 | 362200 |
| 2026-04-16 | 12.03 | $15.61 | 358500 |
| 2026-04-15 | 12.08 | $15.40 | 350414 |
| 2026-04-14 | 11.88 | $15.41 | 336526 |
| 2026-04-13 | 11.94 | $16.16 | 609212 |
| 2026-04-10 | 12.49 | $16.71 | 349420 |
| 2026-04-09 | 12.54 | $16.79 | 563728 |
| 2026-04-08 | 12.60 | $16.81 | 229000 |
| 2026-04-07 | 12.53 | $16.67 | 283517 |
| 2026-04-06 | 12.53 | $16.79 | 357318 |
| 2026-04-02 | 12.14 | $17.06 | 276000 |
| 2026-04-01 | 11.83 | $16.61 | 511247 |
| 2026-03-31 | 11.58 | $16.83 | 743746 |
| 2026-03-30 | 11.40 | $15.46 | 428900 |
| 2026-03-27 | 11.53 | $14.80 | 460682 |
| 2026-03-26 | 11.35 | $15.05 | 481900 |
| 2026-03-25 | 11.39 | $15.77 | 331800 |
| 2026-03-24 | 11.77 | $15.44 | 211579 |
| 2026-03-23 | 12.03 | $15.40 | 357400 |
| 2026-03-20 | 12.12 | $15.15 | 640825 |
| 2026-03-19 | 12.19 | $15.86 | 805417 |
| 2026-03-18 | 12.26 | $15.50 | 337417 |
| 2026-03-17 | 12.60 | $15.53 | 300800 |
| 2026-03-16 | 12.96 | $14.89 | 356900 |
| 2026-03-13 | 13.04 | $15.15 | 408923 |
| 2026-03-12 | 13.19 | $15.44 | 260500 |
| 2026-03-11 | 13.78 | $15.84 | 535704 |
| 2026-03-10 | 14.40 | $15.38 | 635300 |
| 2026-03-09 | 15.06 | $14.34 | 379500 |
| 2026-03-06 | 14.39 | $14.37 | 524700 |
| 2026-03-05 | 13.69 | $14.72 | 306154 |
| 2026-03-04 | 13.01 | $14.99 | 251627 |
| 2026-03-03 | 12.56 | $14.70 | 217100 |
| 2026-03-02 | 11.89 | $15.35 | 212800 |
| 2026-02-27 | 11.84 | $15.69 | 460500 |
| 2026-02-26 | 11.81 | $16.02 | 287416 |
| 2026-02-25 | 11.77 | $15.80 | 117644 |
| 2026-02-24 | 12.06 | $16.11 | 169039 |
| 2026-02-23 | 12.47 | $15.77 | 316200 |
| 2026-02-20 | 12.90 | $16.38 | 333113 |
| 2026-02-19 | 13.37 | $16.43 | 544800 |
| 2026-02-18 | 13.97 | $15.74 | 370200 |
| 2026-02-17 | 14.41 | $15.18 | 137785 |
| 2026-02-13 | 14.45 | $15.55 | 173800 |
| 2026-02-12 | 14.87 | $15.22 | 259700 |
| 2026-02-11 | 15.31 | $15.97 | 241625 |
| 2026-02-10 | 15.91 | $16.14 | 347142 |
| 2026-02-09 | 16.68 | $15.69 | 249117 |
| 2026-02-06 | 17.23 | $15.61 | 325348 |
| 2026-02-05 | 17.97 | $15.31 | 341100 |
| 2026-02-04 | 18.63 | $15.92 | 302324 |
| 2026-02-03 | 19.46 | $16.46 | 476105 |
| 2026-02-02 | 20.25 | $16.30 | 229811 |
| 2026-01-30 | 20.89 | $16.52 | 210700 |
| 2026-01-29 | 21.14 | $17.13 | 328034 |
| 2026-01-28 | 21.41 | $17.29 | 263600 |
| 2026-01-27 | 21.26 | $17.50 | 605100 |
| 2026-01-26 | 20.94 | $17.00 | 819401 |
| 2026-01-23 | 20.59 | $16.45 | 284004 |
| 2026-01-22 | 20.86 | $16.34 | 579537 |
| 2026-01-21 | 21.44 | $15.77 | 448179 |
| 2026-01-20 | 22.53 | $15.28 | 216200 |
| 2026-01-16 | 23.39 | $15.29 | 305840 |
| 2026-01-15 | 24.55 | $15.51 | 251836 |
| 2026-01-14 | 25.80 | $15.54 | 197408 |
| 2026-01-13 | 26.84 | $16.33 | 214431 |
| 2026-01-12 | 27.26 | $16.36 | 304541 |
| 2026-01-09 | 27.71 | $16.95 | 336542 |
| 2026-01-08 | 28.18 | $16.52 | 211300 |
| 2026-01-07 | 28.89 | $16.18 | 309700 |
| 2026-01-06 | 29.51 | $16.57 | 404700 |
| 2026-01-05 | 29.70 | $17.50 | 226500 |
| 2026-01-02 | 30.33 | $17.35 | 216809 |
| 2025-12-31 | 31.01 | $17.50 | 103837 |
| 2025-12-30 | 31.40 | $17.32 | 278452 |
| 2025-12-29 | 31.80 | $17.35 | 236400 |
| 2025-12-26 | 32.04 | $17.53 | 113407 |
| 2025-12-24 | 32.06 | $17.61 | 206200 |
| 2025-12-23 | 32.17 | $17.68 | 292900 |
| 2025-12-22 | 32.01 | $17.48 | 172535 |
| 2025-12-19 | 31.96 | $17.55 | 275100 |
| 2025-12-18 | 31.91 | $17.51 | 375210 |
| 2025-12-17 | 31.89 | $16.25 | 276745 |
| 2025-12-16 | 32.49 | $16.07 | 233000 |
| 2025-12-15 | 33.13 | $16.47 | 161838 |
| 2025-12-12 | 33.55 | $16.17 | 149200 |
| 2025-12-11 | 33.92 | $16.51 | 283402 |
| 2025-12-10 | 34.16 | $16.90 | 310806 |
| 2025-12-09 | 34.00 | $16.85 | 354534 |
| 2025-12-08 | 33.85 | $16.82 | 184025 |
| 2025-12-05 | 33.48 | $17.10 | 471400 |
| 2025-12-04 | 32.76 | $17.19 | 522215 |
| 2025-12-03 | 31.84 | $17.95 | 632929 |
| 2025-12-02 | 31.03 | $16.55 | 486931 |
| 2025-12-01 | 30.44 | $16.35 | 440041 |
| 2025-11-28 | 29.94 | $15.90 | 375600 |
| 2025-11-26 | 29.75 | $14.87 | 459903 |
| 2025-11-25 | 29.95 | $14.15 | 272617 |
| 2025-11-24 | 30.51 | $13.86 | 186804 |
| 2025-11-21 | 31.34 | $13.77 | 175100 |
| 2025-11-20 | 32.18 | $14.24 | 387335 |
| 2025-11-19 | 32.57 | $14.72 | 275737 |
| 2025-11-18 | 32.69 | $14.62 | 314500 |
| 2025-11-17 | 32.83 | $14.82 | 347100 |
| 2025-11-14 | 32.93 | $14.93 | 271522 |
| 2025-11-13 | 33.05 | $14.61 | 262115 |
| 2025-11-12 | 33.14 | $14.97 | 377500 |
| 2025-11-11 | 33.36 | $14.98 | 313137 |
| 2025-11-10 | 32.89 | $14.87 | 326300 |
| 2025-11-07 | 32.47 | $14.53 | 308053 |
| 2025-11-06 | 32.17 | $14.64 | 336500 |
| 2025-11-05 | 31.39 | $15.47 | 575023 |
| 2025-11-04 | 30.01 | $15.88 | 377525 |
| 2025-11-03 | 28.30 | $16.32 | 851730 |
| 2025-10-31 | 26.50 | $15.56 | 1.0M |
| 2025-10-30 | 24.71 | $14.22 | 547900 |
| 2025-10-29 | 23.19 | $14.26 | 904700 |
| 2025-10-28 | 21.50 | $13.53 | 814928 |
| 2025-10-27 | 19.96 | $13.16 | 1.8M |
| 2025-10-24 | 18.42 | $9.45 | 355300 |
| 2025-10-23 | 18.60 | $9.57 | 686700 |
| 2025-10-22 | 18.79 | $8.94 | 399522 |
| 2025-10-21 | 19.66 | $8.92 | 295600 |
| 2025-10-20 | 20.56 | $9.29 | 271462 |
| 2025-10-17 | 21.09 | $9.51 | 247610 |
| 2025-10-16 | 21.44 | $9.68 | 515118 |
| 2025-10-15 | 21.67 | $9.83 | 1.1M |
| 2025-10-14 | 21.92 | $8.85 | 1.1M |
| 2025-10-13 | 22.41 | $9.46 | 800955 |
| 2025-10-10 | 23.37 | $8.43 | 429181 |
| 2025-10-09 | 24.54 | $8.91 | 618140 |
| 2025-10-08 | 25.65 | $7.93 | 248227 |
| 2025-10-07 | 25.48 | $7.70 | 196600 |
| 2025-10-06 | 25.36 | $7.83 | 372200 |
| 2025-10-03 | 25.25 | $7.86 | 453818 |
| 2025-10-02 | 25.20 | $7.98 | 630431 |
| 2025-10-01 | 25.08 | $7.76 | 256715 |
| 2025-09-30 | 25.08 | $8.01 | 491315 |
| 2025-09-29 | 25.17 | $8.29 | 389742 |
| 2025-09-26 | 25.51 | $8.64 | 322562 |
| 2025-09-25 | 26.09 | $8.58 | 424400 |
| 2025-09-24 | 26.54 | $9.00 | 520126 |
| 2025-09-23 | 27.33 | $8.84 | 437100 |
| 2025-09-22 | 27.65 | $8.67 | 550600 |
| 2025-09-19 | 27.59 | $7.68 | 608800 |
| 2025-09-18 | 26.25 | $7.74 | 782600 |
| 2025-09-17 | 24.94 | $8.34 | 365521 |
| 2025-09-16 | 23.93 | $8.63 | 466200 |
| 2025-09-15 | 22.97 | $8.40 | 804117 |
| 2025-09-12 | 21.96 | $8.56 | 450826 |
| 2025-09-11 | 20.93 | $8.98 | 272600 |
| 2025-09-10 | 20.17 | $8.98 | 300800 |
| 2025-09-09 | 19.31 | $8.56 | 562362 |
| 2025-09-08 | 18.18 | $8.73 | 786472 |
| 2025-09-05 | 16.99 | $10.13 | 240218 |
| 2025-09-04 | 16.93 | $10.32 | 156700 |
| 2025-09-03 | 16.87 | $10.06 | 339100 |
| 2025-09-02 | 16.81 | $10.30 | 475600 |
| 2025-08-29 | 16.57 | $10.68 | 147900 |
| 2025-08-28 | 16.97 | $10.80 | 307411 |
| 2025-08-27 | 17.39 | $10.30 | 324229 |
| 2025-08-26 | 16.87 | $10.58 | 394500 |
| 2025-08-25 | 16.32 | $10.32 | 353100 |
| 2025-08-22 | 15.74 | $11.02 | 210000 |
| 2025-08-21 | 15.92 | $11.10 | 171905 |
| 2025-08-20 | 16.11 | $10.98 | 384139 |
| 2025-08-19 | 16.48 | $11.04 | 373640 |
| 2025-08-18 | 16.88 | $11.61 | 140700 |
| 2025-08-15 | 17.41 | $11.71 | 53725 |
| 2025-08-14 | 17.87 | $11.91 | 171734 |
| 2025-08-13 | 18.22 | $12.33 | 148920 |
| 2025-08-12 | 17.72 | $12.63 | 380214 |
| 2025-08-11 | 16.86 | $12.89 | 193915 |
| 2025-08-08 | 16.41 | $12.60 | 256307 |
| 2025-08-07 | 15.82 | $12.96 | 245900 |
| 2025-08-06 | 14.85 | $12.89 | 243900 |
| 2025-08-05 | 13.84 | $12.32 | 240205 |
| 2025-08-04 | 13.65 | $12.01 | 102080 |
| 2025-08-01 | 13.45 | $12.09 | 131218 |
| 2025-07-31 | 13.26 | $12.21 | 162800 |
| 2025-07-30 | 12.78 | $12.46 | 584038 |
| 2025-07-29 | 11.65 | $12.76 | 358449 |
| 2025-07-28 | 10.62 | $12.19 | 138600 |
| 2025-07-25 | 10.14 | $12.10 | 203003 |
| 2025-07-24 | 9.67 | $11.98 | 110639 |
| 2025-07-23 | 9.48 | $11.84 | 148800 |
| 2025-07-22 | 9.41 | $11.47 | 154015 |
| 2025-07-21 | 9.70 | $11.41 | 293300 |
| 2025-07-18 | 10.15 | $11.42 | 172700 |
| 2025-07-17 | 10.64 | $11.45 | 321704 |
| 2025-07-16 | 10.89 | $11.22 | 135513 |
| 2025-07-15 | 10.92 | $11.35 | 109915 |
| 2025-07-14 | 10.89 | $11.12 | 188600 |
| 2025-07-11 | 10.51 | $11.05 | 353100 |
| 2025-07-10 | 10.20 | $11.45 | 162700 |
| 2025-07-09 | 10.38 | $11.50 | 264570 |
| 2025-07-08 | 10.57 | $11.81 | 271431 |
| 2025-07-07 | 10.77 | $11.27 | 455800 |
| 2025-07-03 | 10.90 | $11.77 | 169530 |
| 2025-07-02 | 11.39 | $11.82 | 97920 |
| 2025-07-01 | 11.71 | $11.80 | 347516 |
| 2025-06-30 | 12.23 | $11.68 | 253400 |
| 2025-06-27 | 12.78 | $11.85 | 169938 |
| 2025-06-26 | 13.23 | $11.76 | 246915 |
| 2025-06-25 | 13.58 | $11.55 | 167334 |
| 2025-06-24 | 13.95 | $11.97 | 202857 |
| 2025-06-23 | 14.47 | $11.52 | 219500 |
| 2025-06-20 | 14.65 | $11.70 | 111200 |
| 2025-06-18 | 15.20 | $12.22 | 143000 |
| 2025-06-17 | 15.98 | $11.88 | 237729 |
| 2025-06-16 | 16.43 | $12.07 | 43444 |
| 2025-06-13 | 17.28 | $12.33 | 201536 |
| 2025-06-12 | 18.10 | $12.72 | 192000 |
| 2025-06-11 | 18.61 | $12.44 | 252614 |
| 2025-06-10 | 19.14 | $12.62 | 253730 |
| 2025-06-09 | 19.71 | $12.15 | 394200 |
| 2025-06-06 | 20.57 | $12.37 | 170317 |
| 2025-06-05 | 21.48 | $12.27 | 234117 |
| 2025-06-04 | 22.49 | $11.85 | 303305 |
| 2025-06-03 | 23.55 | $12.55 | 240107 |
| 2025-06-02 | 24.31 | $12.53 | 305125 |
| 2025-05-30 | 25.07 | $13.01 | 485000 |
| 2025-05-29 | 25.33 | $13.53 | 273001 |
| 2025-05-28 | 25.25 | $13.50 | 315705 |
| 2025-05-27 | 25.19 | $13.69 | 469104 |
| 2025-05-23 | 24.62 | $13.57 | 635738 |
| 2025-05-22 | 24.10 | $13.64 | 295603 |
| 2025-05-21 | 23.56 | $13.34 | 361729 |
| 2025-05-20 | 22.65 | $13.92 | 282900 |
| 2025-05-19 | 21.77 | $13.48 | 425801 |
| 2025-05-16 | 20.90 | $12.99 | 231839 |
| 2025-05-15 | 20.40 | $13.19 | 345500 |
| 2025-05-14 | 19.88 | $13.08 | 679046 |
| 2025-05-13 | 19.38 | $12.83 | 298241 |
| 2025-05-12 | 19.22 | $12.36 | 542220 |
| 2025-05-09 | 19.39 | $11.84 | 661700 |
| 2025-05-08 | 20.01 | $10.88 | 179204 |
| 2025-05-07 | 20.65 | $10.89 | 207835 |
| 2025-05-06 | 21.17 | $10.68 | 220161 |
| 2025-05-05 | 21.31 | $10.35 | 222639 |
| 2025-05-02 | 21.48 | $10.44 | 202929 |
| 2025-05-01 | 21.43 | $10.30 | 144928 |
| 2025-04-30 | 21.39 | $10.51 | 192003 |
| 2025-04-29 | 21.48 | $10.95 | 222449 |
| 2025-04-28 | 21.80 | $10.90 | 139905 |
| 2025-04-25 | 22.13 | $11.01 | 175648 |
| 2025-04-24 | 22.67 | $11.19 | 224200 |
| 2025-04-23 | 23.33 | $11.37 | 344338 |
| 2025-04-22 | 24.12 | $11.37 | 138600 |
| 2025-04-21 | 24.69 | $11.00 | 185300 |
| 2025-04-17 | 25.00 | $11.35 | 76521 |
| 2025-04-16 | 25.70 | $11.23 | 211931 |
| 2025-04-15 | 26.37 | $11.21 | 223700 |
| 2025-04-14 | 27.16 | $11.41 | 882733 |
| 2025-04-11 | 28.12 | $10.70 | 404100 |
| 2025-04-10 | 27.96 | $9.87 | 366939 |
| 2025-04-09 | 26.81 | $10.15 | 400916 |
| 2025-04-08 | 25.55 | $9.23 | 434901 |
| 2025-04-07 | 24.41 | $9.54 | 381600 |
| 2025-04-04 | 23.33 | $10.00 | 555504 |
| 2025-04-03 | 22.33 | $11.08 | 202558 |
| 2025-04-02 | 21.92 | $11.22 | 132600 |
| 2025-04-01 | 21.85 | $11.33 | 308300 |
| 2025-03-31 | 21.77 | $11.09 | 332300 |
| 2025-03-28 | 21.40 | $11.57 | 152414 |
| 2025-03-27 | 21.49 | $11.89 | 200600 |
| 2025-03-26 | 21.67 | $12.11 | 126049 |
| 2025-03-25 | 22.30 | $12.38 | 442100 |
| 2025-03-24 | 23.10 | $12.15 | 175500 |
| 2025-03-21 | 23.93 | $12.56 | 241930 |
| 2025-03-20 | 24.64 | $12.26 | 130440 |
| 2025-03-19 | 25.12 | $12.21 | 254715 |
| 2025-03-18 | 25.39 | $11.62 | 195900 |
| 2025-03-17 | 25.52 | $12.20 | 179400 |
| 2025-03-14 | 26.14 | $12.41 | 285934 |
| 2025-03-13 | 26.77 | $12.05 | 187400 |
| 2025-03-12 | 27.31 | $12.44 | 295000 |
| 2025-03-11 | 27.88 | $11.71 | 337200 |
| 2025-03-10 | 27.56 | $11.64 | 331800 |
| 2025-03-07 | 27.27 | $12.30 | 192722 |
| 2025-03-06 | 27.25 | $12.02 | 225429 |
| 2025-03-05 | 27.06 | $12.20 | 240700 |
| 2025-03-04 | 26.86 | $11.93 | 127605 |
| 2025-03-03 | 26.59 | $12.08 | 313301 |
| 2025-02-28 | 26.36 | $11.90 | 492531 |
| 2025-02-27 | 25.35 | $11.67 | 509478 |
| 2025-02-26 | 24.33 | $12.17 | 341300 |
| 2025-02-25 | 23.46 | $12.44 | 332446 |
| 2025-02-24 | 22.67 | $13.02 | 189300 |
| 2025-02-21 | 22.13 | $12.93 | 184941 |
| 2025-02-20 | 21.63 | $13.25 | 117445 |
| 2025-02-19 | 20.90 | $13.22 | 171522 |
| 2025-02-18 | 20.22 | $13.44 | 451840 |
| 2025-02-14 | 19.51 | $13.31 | 126826 |
| 2025-02-13 | 19.14 | $13.43 | 176300 |
| 2025-02-12 | 18.72 | $13.09 | 343914 |
| 2025-02-11 | 18.18 | $12.85 | 608400 |
| 2025-02-10 | 17.67 | $13.60 | 354623 |
| 2025-02-07 | 17.57 | $13.61 | 413644 |
| 2025-02-06 | 17.45 | $14.41 | 135115 |
| 2025-02-05 | 17.82 | $14.21 | 433200 |
| 2025-02-04 | 18.22 | $14.60 | 158500 |
| 2025-02-03 | 18.74 | $14.30 | 426600 |
| 2025-01-31 | 19.17 | $14.52 | 222921 |
| 2025-01-30 | 19.98 | $14.59 | 326228 |
| 2025-01-29 | 20.82 | $14.21 | 250807 |
| 2025-01-28 | 21.75 | $13.35 | 511600 |
| 2025-01-27 | 22.24 | $13.51 | 304707 |
| 2025-01-24 | 22.98 | $13.76 | 287500 |
| 2025-01-23 | 24.17 | $13.86 | 218800 |
| 2025-01-22 | 25.26 | $14.34 | 467691 |
| 2025-01-21 | 26.30 | $14.14 | 680269 |
| 2025-01-17 | 27.66 | $13.20 | 637418 |
| 2025-01-16 | 28.61 | $13.67 | 415725 |
| 2025-01-15 | 30.08 | $14.31 | 425639 |
| 2025-01-14 | 30.99 | $14.52 | 450821 |
| 2025-01-13 | 32.02 | $14.12 | 328236 |
| 2025-01-10 | 33.12 | $15.11 | 414100 |
| 2025-01-08 | 33.80 | $15.02 | 923128 |
| 2025-01-07 | 34.29 | $15.90 | 776702 |
| 2025-01-06 | 34.02 | $15.68 | 477117 |
| 2025-01-03 | 33.59 | $15.84 | 447800 |
| 2025-01-02 | 33.43 | $15.68 | 715863 |
| 2024-12-31 | 33.46 | $14.49 | 91705 |
| 2024-12-30 | 34.09 | $14.71 | 337113 |
| 2024-12-27 | 34.76 | $14.62 | 346415 |
| 2024-12-26 | 35.70 | $14.44 | 189900 |
| 2024-12-24 | 36.63 | $14.37 | 90347 |
| 2024-12-23 | 37.78 | $14.00 | 184627 |
| 2024-12-20 | 39.23 | $13.67 | 314426 |
| 2024-12-19 | 40.79 | $13.55 | 376983 |
| 2024-12-18 | 42.01 | $13.82 | 512808 |
| 2024-12-17 | 43.12 | $15.13 | 432434 |
| 2024-12-16 | 42.70 | $15.48 | 576271 |
| 2024-12-13 | 41.87 | $15.20 | 400800 |
| 2024-12-12 | 41.47 | $14.95 | 483200 |
| 2024-12-11 | 41.02 | $14.96 | 402500 |
| 2024-12-10 | 40.76 | $14.18 | 188827 |
| 2024-12-09 | 40.78 | $14.39 | 354159 |
| 2024-12-06 | 40.49 | $14.21 | 228142 |
| 2024-12-05 | 40.63 | $14.12 | 341006 |
| 2024-12-04 | 40.79 | $13.87 | 328661 |
| 2024-12-03 | 40.95 | $14.17 | 409023 |
| 2024-12-02 | 40.70 | $13.99 | 452618 |
| 2024-11-29 | 40.59 | $13.63 | 266700 |
| 2024-11-27 | 40.85 | $13.77 | 294929 |
| 2024-11-26 | 40.25 | $13.92 | 287236 |
| 2024-11-25 | 38.96 | $13.97 | 580000 |
| 2024-11-22 | 37.71 | $13.89 | 321530 |
| 2024-11-21 | 36.42 | $13.85 | 534100 |
| 2024-11-20 | 35.07 | $13.70 | 372700 |
| 2024-11-19 | 33.76 | $13.69 | 335932 |
| 2024-11-18 | 32.38 | $13.40 | 295600 |
| 2024-11-15 | 31.15 | $12.97 | 529220 |
| 2024-11-14 | 29.85 | $13.16 | 474139 |
| 2024-11-13 | 28.65 | $12.70 | 605223 |
| 2024-11-12 | 27.66 | $12.20 | 286094 |
| 2024-11-11 | 26.94 | $11.61 | 328700 |
| 2024-11-08 | 26.81 | $11.57 | 497300 |
| 2024-11-07 | 26.18 | $11.94 | 364800 |
| 2024-11-06 | 24.69 | $11.90 | 530900 |
| 2024-11-05 | 23.10 | $11.71 | 334536 |
| 2024-11-04 | 21.77 | $11.32 | 324133 |
| 2024-11-01 | 20.52 | $11.21 | 368638 |
| 2024-10-31 | 19.21 | $11.34 | 286820 |
| 2024-10-30 | 18.15 | $11.30 | 310750 |
| 2024-10-29 | 17.04 | $11.19 | 570312 |
| 2024-10-28 | 15.86 | $11.22 | 391314 |
| 2024-10-25 | 14.71 | $11.26 | 342400 |
| 2024-10-24 | 13.77 | $10.96 | 283300 |
| 2024-10-23 | 13.18 | $10.54 | 321523 |
| 2024-10-22 | 13.04 | $10.56 | 232528 |
| 2024-10-21 | 12.74 | $10.44 | 317238 |
| 2024-10-18 | 12.58 | $10.33 | 240336 |
| 2024-10-17 | 12.57 | $10.09 | 300900 |
| 2024-10-16 | 12.71 | $10.01 | 277941 |
| 2024-10-15 | 12.77 | $10.49 | 289217 |
| 2024-10-14 | 12.60 | $10.38 | 201234 |
| 2024-10-11 | 12.24 | $10.41 | 277200 |
| 2024-10-10 | 11.95 | $10.43 | 307500 |
| 2024-10-09 | 11.76 | $10.31 | 551102 |
| 2024-10-08 | 11.71 | $9.87 | 176534 |
| 2024-10-07 | 12.31 | $9.67 | 215700 |
| 2024-10-04 | 12.88 | $9.94 | 250800 |
| 2024-10-03 | 13.02 | $10.14 | 227200 |
| 2024-10-02 | 13.34 | $9.81 | 186174 |
| 2024-10-01 | 14.01 | $9.76 | 226700 |
| 2024-09-30 | 14.50 | $9.47 | 346500 |
| 2024-09-27 | 15.19 | $9.76 | 323915 |
| 2024-09-26 | 15.74 | $9.64 | 294400 |
| 2024-09-25 | 16.31 | $9.87 | 189835 |
| 2024-09-24 | 16.50 | $10.00 | 182629 |
| 2024-09-23 | 16.66 | $9.96 | 314280 |
| 2024-09-20 | 16.87 | $10.13 | 237402 |
| 2024-09-19 | 16.62 | $10.41 | 336742 |
| 2024-09-18 | 16.03 | $10.34 | 290900 |
| 2024-09-17 | 15.53 | $10.32 | 193200 |
| 2024-09-16 | 14.71 | $10.47 | 396001 |
| 2024-09-13 | 13.73 | $10.41 | 276600 |
| 2024-09-12 | 12.86 | $10.15 | 338200 |
| 2024-09-11 | 12.13 | $10.07 | 616501 |
| 2024-09-10 | 11.44 | $9.46 | 298121 |
| 2024-09-09 | 11.31 | $9.65 | 310647 |
| 2024-09-06 | 11.01 | $9.27 | 226800 |
| 2024-09-05 | 10.98 | $9.41 | 630524 |
| 2024-09-04 | 10.68 | $9.43 | 585327 |
| 2024-09-03 | 10.63 | $8.91 | 466445 |
| 2024-08-30 | 11.00 | $9.14 | 656100 |
| 2024-08-29 | 11.25 | $8.82 | 289421 |
| 2024-08-28 | 11.36 | $8.72 | 309422 |
| 2024-08-27 | 11.24 | $8.65 | 259714 |
| 2024-08-26 | 11.11 | $8.72 | 224904 |
| 2024-08-23 | 11.11 | $8.84 | 373100 |
| 2024-08-22 | 11.16 | $8.66 | 314682 |
| 2024-08-21 | 11.22 | $9.20 | 231145 |
| 2024-08-20 | 11.61 | $9.24 | 217323 |
| 2024-08-19 | 11.98 | $9.42 | 314800 |
| 2024-08-16 | 12.36 | $9.44 | 303727 |
| 2024-08-15 | 12.41 | $9.60 | 285300 |
| 2024-08-14 | 12.53 | $9.37 | 350824 |
| 2024-08-13 | 12.67 | $9.27 | 279044 |
| 2024-08-12 | 13.20 | $9.10 | 335800 |
| 2024-08-09 | 13.79 | $8.81 | 423200 |
| 2024-08-08 | 14.17 | $8.49 | 375709 |
| 2024-08-07 | 14.02 | $7.98 | 164100 |
| 2024-08-06 | 13.36 | $7.95 | 229700 |
| 2024-08-05 | 12.39 | $7.76 | 710724 |
| 2024-08-02 | 11.25 | $7.78 | 275641 |
| 2024-08-01 | 10.68 | $8.35 | 226500 |
| 2024-07-31 | 10.58 | $8.49 | 264800 |
| 2024-07-30 | 10.49 | $8.12 | 288228 |
| 2024-07-29 | 10.03 | $8.26 | 209010 |
| 2024-07-26 | 9.76 | $8.44 | 111945 |
| 2024-07-25 | 9.67 | $8.41 | 140335 |
| 2024-07-24 | 9.59 | $8.57 | 163100 |
| 2024-07-23 | 9.77 | $8.94 | 178500 |
| 2024-07-22 | 10.14 | $8.75 | 209905 |
| 2024-07-19 | 10.16 | $8.44 | 241800 |
| 2024-07-18 | 9.97 | $8.41 | 256000 |
| 2024-07-17 | 9.59 | $8.48 | 276617 |
| 2024-07-16 | 9.36 | $8.85 | 253200 |
| 2024-07-15 | 9.44 | $8.77 | 227941 |
| 2024-07-12 | 9.63 | $9.20 | 231426 |
| 2024-07-11 | 10.00 | $9.32 | 172200 |
| 2024-07-10 | 10.07 | $9.28 | 329200 |
| 2024-07-09 | 10.50 | $9.14 | 115743 |
| 2024-07-08 | 10.95 | $9.02 | 156600 |
| 2024-07-05 | 11.42 | $8.90 | 135363 |
| 2024-07-03 | 11.70 | $8.79 | 280900 |
| 2024-07-02 | 11.99 | $8.66 | 146007 |
| 2024-07-01 | 11.99 | $8.60 | 328744 |
| 2024-06-28 | 11.99 | $9.07 | 377223 |
| 2024-06-27 | 12.54 | $9.45 | 270338 |
| 2024-06-26 | 12.99 | $8.92 | 161543 |
| 2024-06-25 | 12.86 | $9.01 | 137900 |
| 2024-06-24 | 12.90 | $9.02 | 199100 |
| 2024-06-21 | 12.87 | $9.04 | 165613 |
| 2024-06-20 | 12.84 | $9.21 | 150400 |
| 2024-06-18 | 13.10 | $9.50 | 168327 |
| 2024-06-17 | 13.46 | $9.11 | 219010 |
| 2024-06-14 | 13.75 | $9.50 | 161400 |
| 2024-06-13 | 14.44 | $9.60 | 577719 |
| 2024-06-12 | 15.16 | $8.97 | 231500 |
| 2024-06-11 | 15.43 | $8.97 | 174012 |
| 2024-06-10 | 15.46 | $9.14 | 402148 |
| 2024-06-07 | 15.49 | $8.73 | 132104 |
| 2024-06-06 | 15.13 | $8.69 | 312400 |
| 2024-06-05 | 14.75 | $8.85 | 433233 |
| 2024-06-04 | 14.55 | $8.99 | 464934 |
| 2024-06-03 | 14.46 | $9.38 | 612600 |
| 2024-05-31 | 14.78 | $9.94 | 464100 |
| 2024-05-30 | 15.47 | $10.40 | 327104 |
| 2024-05-29 | 15.92 | $10.00 | 251980 |
| 2024-05-28 | 16.57 | $9.91 | 339634 |
| 2024-05-24 | 17.19 | $9.48 | 222737 |
| 2024-05-23 | 17.53 | $9.35 | 352500 |
| 2024-05-22 | 17.89 | $9.59 | 400138 |
| 2024-05-21 | 18.47 | $10.09 | 516500 |
| 2024-05-20 | 19.29 | $10.26 | 903600 |
| 2024-05-17 | 19.84 | $10.36 | 575031 |
| 2024-05-16 | 20.21 | $10.87 | 260745 |
| 2024-05-15 | 20.24 | $10.96 | 373000 |
| 2024-05-14 | 20.27 | $10.12 | 206900 |
| 2024-05-13 | 21.01 | $9.97 | 308011 |
| 2024-05-10 | 21.79 | $10.32 | 367300 |
| 2024-05-09 | 21.95 | $10.76 | 382800 |
| 2024-05-08 | 21.92 | $11.00 | 475000 |
| 2024-05-07 | 21.36 | $10.92 | 526200 |
| 2024-05-06 | 20.76 | $11.06 | 476300 |
| 2024-05-03 | 20.39 | $10.88 | 300800 |
| 2024-05-02 | 20.27 | $10.44 | 235712 |
| 2024-05-01 | 20.41 | $10.38 | 217630 |
| 2024-04-30 | 20.57 | $10.31 | 449140 |
| 2024-04-29 | 20.54 | $10.24 | 297400 |
| 2024-04-26 | 20.71 | $10.08 | 271000 |
| 2024-04-25 | 21.06 | $9.84 | 240200 |
| 2024-04-24 | 21.48 | $9.90 | 417100 |
| 2024-04-23 | 21.91 | $10.27 | 378500 |
| 2024-04-22 | 21.81 | $10.21 | 687900 |
| 2024-04-19 | 21.82 | $9.13 | 281700 |
| 2024-04-18 | 22.78 | $8.97 | 308800 |
| 2024-04-17 | 23.78 | $9.13 | 322722 |
| 2024-04-16 | 24.63 | $9.37 | 533000 |
| 2024-04-15 | 25.46 | $9.50 | 492812 |
| 2024-04-12 | 25.96 | $10.23 | 392700 |
| 2024-04-11 | 25.51 | $10.65 | 356845 |
| 2024-04-10 | 24.61 | $10.56 | 569300 |
| 2024-04-09 | 23.45 | $10.85 | 744813 |
| 2024-04-08 | 21.82 | $10.80 | 550447 |
| 2024-04-05 | 20.60 | $10.45 | 771125 |
| 2024-04-04 | 19.42 | $9.76 | 467400 |
| 2024-04-03 | 18.78 | $9.73 | 273000 |
| 2024-04-02 | 18.25 | $9.30 | 147900 |
| 2024-04-01 | 17.96 | $9.53 | 163000 |
| 2024-03-28 | 17.75 | $9.16 | 88200 |
| 2024-03-27 | 17.46 | $9.38 | 140900 |
| 2024-03-26 | 17.29 | $9.14 | 173743 |
| 2024-03-25 | 17.18 | $9.27 | 358900 |
| 2024-03-22 | 16.66 | $9.62 | 338400 |
| 2024-03-21 | 15.86 | $9.66 | 999929 |
| 2024-03-20 | 15.06 | $9.29 | 373024 |
| 2024-03-19 | 14.62 | $8.78 | 502329 |
| 2024-03-18 | 14.26 | $8.90 | 937863 |
| 2024-03-15 | 14.20 | $7.90 | 248243 |
| 2024-03-14 | 14.39 | $7.79 | 370800 |
| 2024-03-13 | 14.56 | $7.91 | 652000 |
| 2024-03-12 | 15.11 | $7.95 | 421115 |
| 2024-03-11 | 15.07 | $7.74 | 409943 |
| 2024-03-08 | 15.03 | $7.88 | 319400 |
| 2024-03-07 | 15.66 | $7.85 | 304348 |
| 2024-03-06 | 16.33 | $8.04 | 314000 |
| 2024-03-05 | 16.84 | $8.00 | 388537 |
| 2024-03-04 | 17.36 | $8.05 | 447778 |
| 2024-03-01 | 18.21 | $8.13 | 175400 |
| 2024-02-29 | 18.62 | $8.03 | 575008 |
| 2024-02-28 | 19.04 | $8.01 | 264613 |
| 2024-02-27 | 18.83 | $8.14 | 249100 |
| 2024-02-26 | 18.79 | $8.31 | 166400 |
| 2024-02-23 | 19.03 | $8.48 | 163800 |
| 2024-02-22 | 19.54 | $8.62 | 276742 |
| 2024-02-21 | 20.07 | $8.37 | 305733 |
| 2024-02-20 | 20.18 | $8.42 | 258332 |
| 2024-02-16 | 20.19 | $8.32 | 187210 |
| 2024-02-15 | 20.49 | $8.39 | 222500 |
| 2024-02-14 | 20.90 | $8.59 | 198543 |
| 2024-02-13 | 21.51 | $8.55 | 124630 |
| 2024-02-12 | 21.69 | $8.34 | 104036 |
| 2024-02-09 | 21.99 | $8.48 | 264431 |
| 2024-02-08 | 22.40 | $8.30 | 386800 |
| 2024-02-07 | 22.73 | $8.59 | 552000 |
| 2024-02-06 | 23.15 | $9.09 | 346394 |
| 2024-02-05 | 24.03 | $9.08 | 268343 |
| 2024-02-02 | 24.70 | $9.60 | 356906 |
| 2024-02-01 | 24.30 | $9.73 | 167500 |
| 2024-01-31 | 23.89 | $9.50 | 159600 |
| 2024-01-30 | 23.46 | $9.50 | 282500 |
| 2024-01-29 | 23.36 | $9.42 | 236600 |
| 2024-01-26 | 23.25 | $9.49 | 267709 |
| 2024-01-25 | 22.86 | $9.49 | 410100 |
| 2024-01-24 | 22.59 | $8.93 | 245949 |
| 2024-01-23 | 22.93 | $8.94 | 322619 |
| 2024-01-22 | 23.27 | $9.29 | 422000 |
| 2024-01-19 | 23.09 | $9.09 | 280950 |
| 2024-01-18 | 23.37 | $8.98 | 224040 |
| 2024-01-17 | 23.76 | $9.00 | 356500 |
| 2024-01-16 | 24.11 | $8.93 | 577500 |
| 2024-01-12 | 24.42 | $8.75 | 214333 |
| 2024-01-11 | 25.21 | $8.77 | 406546 |
| 2024-01-10 | 25.99 | $8.95 | 185832 |
| 2024-01-09 | 26.96 | $8.73 | 219917 |
| 2024-01-08 | 27.75 | $9.05 | 212127 |
| 2024-01-05 | 28.46 | $8.93 | 286000 |
| 2024-01-04 | 29.43 | $8.67 | 190636 |
| 2024-01-03 | 30.25 | $8.82 | 165305 |
| 2024-01-02 | 30.92 | $8.88 | 323400 |
| 2023-12-29 | 31.62 | $9.10 | 315100 |
| 2023-12-28 | 32.36 | $8.93 | 194342 |
| 2023-12-27 | 32.95 | $9.02 | 334812 |
| 2023-12-26 | 33.25 | $9.21 | 243900 |
| 2023-12-22 | 33.52 | $8.93 | 388918 |
| 2023-12-21 | 33.87 | $8.79 | 603337 |
| 2023-12-20 | 34.28 | $9.02 | 640400 |
| 2023-12-19 | 33.41 | $9.21 | 218344 |
| 2023-12-18 | 32.50 | $9.37 | 486732 |
| 2023-12-15 | 31.40 | $9.34 | 489119 |
| 2023-12-14 | 30.36 | $9.08 | 288431 |
| 2023-12-13 | 29.21 | $9.39 | 611600 |
| 2023-12-12 | 27.99 | $9.25 | 746605 |
| 2023-12-11 | 26.78 | $8.70 | 414103 |
| 2023-12-08 | 25.86 | $8.60 | 301242 |
| 2023-12-07 | 25.00 | $8.63 | 408800 |
| 2023-12-06 | 24.09 | $8.32 | 374500 |
| 2023-12-05 | 23.37 | $8.23 | 449345 |
| 2023-12-04 | 22.66 | $7.79 | 677200 |
| 2023-12-01 | 22.13 | $7.84 | 837200 |
| 2023-11-30 | 21.44 | $8.39 | 328223 |
| 2023-11-29 | 19.93 | $8.46 | 308900 |
| 2023-11-28 | 18.39 | $8.05 | 504343 |
| 2023-11-27 | 16.85 | $8.28 | 1.1M |
| 2023-11-24 | 15.01 | $7.93 | 607200 |
| 2023-11-22 | 13.45 | $7.34 | 447100 |
| 2023-11-21 | 12.20 | $7.31 | 645284 |
| 2023-11-20 | 11.04 | $7.40 | 1.2M |
| 2023-11-17 | 9.82 | $6.16 | 235128 |
| 2023-11-16 | 10.22 | $5.86 | 284200 |
| 2023-11-15 | 10.32 | $5.98 | 113700 |
| 2023-11-14 | 10.82 | $6.21 | 184419 |
| 2023-11-13 | 11.32 | $5.96 | 87034 |
| 2023-11-10 | 11.73 | $5.95 | 104446 |
| 2023-11-09 | 12.20 | $5.86 | 109600 |
| 2023-11-08 | 12.64 | $5.91 | 123047 |
| 2023-11-07 | 13.07 | $6.03 | 172300 |
| 2023-11-06 | 13.68 | $5.89 | 74513 |
| 2023-11-03 | 14.10 | $5.97 | 368500 |
| 2023-11-02 | 14.59 | $6.13 | 192300 |
| 2023-11-01 | 14.99 | $5.94 | 277200 |
| 2023-10-31 | 15.15 | $5.60 | 344801 |
| 2023-10-30 | 15.12 | $5.80 | 339900 |
| 2023-10-27 | 15.39 | $6.19 | 64600 |
| 2023-10-26 | 16.05 | $6.35 | 179717 |
| 2023-10-25 | 16.48 | $6.36 | 343700 |
| 2023-10-24 | 16.93 | $6.04 | 289800 |
| 2023-10-23 | 17.80 | $6.02 | 606600 |
| 2023-10-20 | 18.73 | $6.68 | 310600 |
| 2023-10-19 | 18.92 | $6.66 | 269400 |
| 2023-10-18 | 18.79 | $7.03 | 791000 |
| 2023-10-17 | 18.21 | $7.00 | 590700 |
| 2023-10-16 | 17.89 | $6.28 | 131906 |
| 2023-10-13 | 18.58 | $6.26 | 117147 |
| 2023-10-12 | 19.16 | $6.46 | 377439 |
| 2023-10-11 | 19.76 | $6.40 | 227728 |
| 2023-10-10 | 20.65 | $6.06 | 183042 |
| 2023-10-09 | 21.27 | $5.95 | 176714 |
| 2023-10-06 | 21.71 | $5.83 | 134100 |
| 2023-10-05 | 21.78 | $5.67 | 257200 |
| 2023-10-04 | 21.32 | $5.55 | 208841 |
| 2023-10-03 | 20.46 | $5.47 | 341545 |
| 2023-10-02 | 19.69 | $5.67 | 247100 |
| 2023-09-29 | 19.25 | $5.82 | 169627 |
| 2023-09-28 | 19.02 | $6.04 | 193500 |
| 2023-09-27 | 18.79 | $5.78 | 231447 |
| 2023-09-26 | 17.87 | $5.68 | 247426 |
| 2023-09-25 | 16.91 | $5.89 | 126547 |
| 2023-09-22 | 16.17 | $6.04 | 151308 |
| 2023-09-21 | 15.67 | $6.17 | 444500 |
| 2023-09-20 | 15.13 | $6.14 | 210400 |
| 2023-09-19 | 14.83 | $6.36 | 109545 |
| 2023-09-18 | 14.90 | $6.51 | 136300 |
| 2023-09-15 | 14.97 | $6.26 | 161700 |
| 2023-09-14 | 14.93 | $6.44 | 269500 |
| 2023-09-13 | 14.89 | $6.24 | 290127 |
| 2023-09-12 | 14.43 | $6.14 | 220600 |
| 2023-09-11 | 13.78 | $5.88 | 429700 |
| 2023-09-08 | 13.04 | $6.07 | 439045 |
| 2023-09-07 | 12.52 | $6.30 | 519448 |
| 2023-09-06 | 12.27 | $6.61 | 304400 |
| 2023-09-05 | 12.58 | $6.75 | 198200 |
| 2023-09-01 | 13.23 | $7.10 | 381000 |
| 2023-08-31 | 13.19 | $7.20 | 457420 |
| 2023-08-30 | 13.26 | $7.26 | 181600 |
| 2023-08-29 | 12.78 | $7.35 | 383800 |
| 2023-08-28 | 12.26 | $7.43 | 291032 |
| 2023-08-25 | 11.85 | $7.13 | 256415 |
| 2023-08-24 | 12.00 | $7.00 | 216100 |
| 2023-08-23 | 12.33 | $6.97 | 277925 |
| 2023-08-22 | 12.69 | $6.75 | 247623 |
| 2023-08-21 | 13.22 | $6.54 | 89400 |
| 2023-08-18 | 13.28 | $6.63 | 471900 |
| 2023-08-17 | 13.41 | $6.69 | 361800 |
| 2023-08-16 | 13.70 | $6.69 | 418928 |
| 2023-08-15 | 13.99 | $6.53 | 365300 |
| 2023-08-14 | 13.99 | $6.52 | 878849 |
| 2023-08-11 | 13.98 | $6.81 | 518907 |
| 2023-08-10 | 14.37 | $6.64 | 378600 |
| 2023-08-09 | 15.10 | $6.45 | 284637 |
| 2023-08-08 | 15.72 | $6.47 | 433147 |
| 2023-08-07 | 16.23 | $6.11 | 281300 |
| 2023-08-04 | 15.92 | $6.22 | 232422 |
| 2023-08-03 | 15.68 | $6.21 | 304000 |
| 2023-08-02 | 15.53 | $6.35 | 311030 |
| 2023-08-01 | 15.39 | $6.37 | 357546 |
| 2023-07-31 | 15.39 | $6.49 | 795133 |
| 2023-07-28 | 15.81 | $6.74 | 209300 |
| 2023-07-27 | 16.49 | $6.73 | 219228 |
| 2023-07-26 | 17.20 | $7.19 | 143748 |
| 2023-07-25 | 17.37 | $7.05 | 217010 |
| 2023-07-24 | 17.83 | $7.06 | 352000 |
| 2023-07-21 | 18.02 | $7.17 | 245925 |
| 2023-07-20 | 18.49 | $7.03 | 202917 |
| 2023-07-19 | 19.40 | $6.79 | 227500 |
| 2023-07-18 | 20.36 | $6.94 | 260229 |
| 2023-07-17 | 20.70 | $7.00 | 281514 |
| 2023-07-14 | 21.07 | $6.71 | 171428 |
| 2023-07-13 | 21.62 | $6.96 | 405321 |
| 2023-07-12 | 21.80 | $6.86 | 326100 |
| 2023-07-11 | 21.99 | $6.79 | 209139 |
| 2023-07-10 | 22.62 | $6.70 | 233911 |
| 2023-07-07 | 23.56 | $6.68 | 146408 |
| 2023-07-06 | 24.55 | $6.54 | 238355 |
| 2023-07-05 | 25.60 | $6.98 | 501300 |
| 2023-07-03 | 26.02 | $6.81 | 229900 |
| 2023-06-30 | 26.27 | $6.93 | 139800 |
| 2023-06-29 | 26.74 | $6.88 | 217900 |
| 2023-06-28 | 27.27 | $6.76 | 229725 |
| 2023-06-27 | 27.83 | $6.83 | 213600 |
| 2023-06-26 | 28.25 | $7.15 | 347400 |
| 2023-06-23 | 28.18 | $6.91 | 259001 |
| 2023-06-22 | 28.58 | $6.87 | 309100 |
| 2023-06-21 | 28.72 | $7.26 | 608300 |
| 2023-06-20 | 27.92 | $7.44 | 435300 |
| 2023-06-16 | 27.25 | $7.27 | 347141 |
| 2023-06-15 | 26.70 | $6.96 | 267100 |
| 2023-06-14 | 26.63 | $6.73 | 113800 |
| 2023-06-13 | 26.99 | $6.79 | 220437 |
| 2023-06-12 | 26.99 | $6.92 | 158410 |
| 2023-06-09 | 26.56 | $7.05 | 139900 |
| 2023-06-08 | 25.36 | $7.15 | 194808 |
| 2023-06-07 | 24.11 | $7.19 | 414800 |
| 2023-06-06 | 22.66 | $7.11 | 380829 |
| 2023-06-05 | 21.25 | $7.12 | 561422 |
| 2023-06-02 | 19.76 | $6.94 | 407000 |
| 2023-06-01 | 18.56 | $6.88 | 278908 |
| 2023-05-31 | 17.44 | $6.52 | 365800 |
| 2023-05-30 | 16.54 | $6.76 | 222600 |
| 2023-05-26 | 15.65 | $6.43 | 256137 |
| 2023-05-25 | 14.88 | $6.43 | 218800 |
| 2023-05-24 | 14.33 | $6.58 | 301600 |
| 2023-05-23 | 13.64 | $6.58 | 552845 |
| 2023-05-22 | 12.53 | $6.49 | 318039 |
| 2023-05-19 | 11.79 | $6.18 | 133300 |
| 2023-05-18 | 11.70 | $6.04 | 136817 |
| 2023-05-17 | 11.50 | $6.27 | 334030 |
| 2023-05-16 | 11.30 | $6.00 | 337849 |
| 2023-05-15 | 11.36 | $6.20 | 137500 |
| 2023-05-12 | 11.30 | $6.15 | 191000 |
| 2023-05-11 | 10.93 | $6.18 | 169200 |
| 2023-05-10 | 10.51 | $6.27 | 180337 |
| 2023-05-09 | 10.07 | $6.16 | 145400 |
| 2023-05-08 | 9.87 | $5.98 | 80600 |
| 2023-05-05 | 9.94 | $6.00 | 81505 |
| 2023-05-04 | 10.16 | $5.67 | 137724 |
| 2023-05-03 | 10.35 | $5.79 | 181100 |
| 2023-05-02 | 10.68 | $5.83 | 167800 |
| 2023-05-01 | 11.13 | $5.94 | 73600 |
| 2023-04-28 | 11.62 | $6.10 | 334200 |
| 2023-04-27 | 12.13 | $5.84 | 126900 |
| 2023-04-26 | 12.41 | $5.99 | 136503 |
| 2023-04-25 | 12.44 | $5.96 | 124800 |
| 2023-04-24 | 12.88 | $5.92 | 153225 |
| 2023-04-21 | 13.22 | $5.92 | 86812 |
| 2023-04-20 | 13.57 | $5.94 | 69000 |
| 2023-04-19 | 14.00 | $5.85 | 219746 |
| 2023-04-18 | 14.27 | $6.08 | 207626 |
| 2023-04-17 | 13.94 | $6.28 | 194134 |
| 2023-04-14 | 13.96 | $6.29 | 117228 |
| 2023-04-13 | 14.00 | $6.16 | 130200 |
| 2023-04-12 | 14.07 | $6.22 | 116134 |
| 2023-04-11 | 14.13 | $6.13 | 146600 |
| 2023-04-10 | 14.36 | $5.88 | 143131 |
| 2023-04-06 | 15.11 | $5.72 | 79708 |
| 2023-04-05 | 15.63 | $5.58 | 233320 |
| 2023-04-04 | 15.58 | $5.40 | 129321 |
| 2023-04-03 | 15.71 | $5.55 | 95600 |
| 2023-03-31 | 15.92 | $5.41 | 145623 |
| 2023-03-30 | 16.14 | $5.58 | 61523 |
| 2023-03-29 | 16.78 | $5.63 | 143700 |
| 2023-03-28 | 17.60 | $5.70 | 295500 |
| 2023-03-27 | 18.44 | $5.61 | 185230 |
| 2023-03-24 | 18.94 | $5.37 | 74927 |
| 2023-03-23 | 18.88 | $5.15 | 71627 |
| 2023-03-22 | 18.83 | $5.26 | 152500 |
| 2023-03-21 | 18.87 | $5.35 | 213800 |
| 2023-03-20 | 18.75 | $5.02 | 196100 |
| 2023-03-17 | 18.19 | $5.22 | 237100 |
| 2023-03-16 | 17.60 | $5.26 | 217803 |
| 2023-03-15 | 16.98 | $4.91 | 385846 |
| 2023-03-14 | 15.53 | $4.96 | 351437 |
| 2023-03-13 | 14.26 | $5.23 | 359208 |
| 2023-03-10 | 12.93 | $5.39 | 469236 |
| 2023-03-09 | 12.39 | $5.88 | 105104 |
| 2023-03-08 | 12.92 | $6.20 | 182515 |
| 2023-03-07 | 13.15 | $6.14 | 123141 |
| 2023-03-06 | 13.40 | $6.20 | 185331 |
| 2023-03-03 | 13.94 | $5.91 | 181300 |
| 2023-03-02 | 14.57 | $5.90 | 129100 |
| 2023-03-01 | 15.23 | $6.32 | 218000 |
| 2023-02-28 | 15.38 | $6.18 | 211101 |
| 2023-02-27 | 15.78 | $6.11 | 311100 |
| 2023-02-24 | 16.06 | $6.21 | 182400 |
| 2023-02-23 | 16.47 | $6.28 | 243930 |
| 2023-02-22 | 16.81 | $6.08 | 155723 |
| 2023-02-21 | 17.37 | $6.13 | 173500 |
| 2023-02-17 | 17.95 | $6.25 | 262836 |
| 2023-02-16 | 18.56 | $6.27 | 182221 |
| 2023-02-15 | 19.01 | $6.18 | 117330 |
| 2023-02-14 | 19.52 | $6.30 | 138131 |
| 2023-02-13 | 19.67 | $6.27 | 242720 |
| 2023-02-10 | 19.91 | $6.17 | 80000 |
| 2023-02-09 | 20.53 | $6.04 | 100700 |
| 2023-02-08 | 21.18 | $6.21 | 122400 |
| 2023-02-07 | 21.90 | $6.11 | 304442 |
| 2023-02-06 | 22.73 | $5.99 | 294400 |
| 2023-02-03 | 23.81 | $5.94 | 463000 |
| 2023-02-02 | 24.94 | $6.17 | 260100 |
| 2023-02-01 | 26.05 | $6.08 | 142245 |
| 2023-01-31 | 27.33 | $6.24 | 283000 |
| 2023-01-30 | 28.61 | $6.11 | 147129 |
| 2023-01-27 | 29.67 | $6.37 | 147373 |
| 2023-01-26 | 30.18 | $6.69 | 248800 |
| 2023-01-25 | 30.29 | $6.75 | 192500 |
| 2023-01-24 | 30.45 | $6.37 | 233641 |
| 2023-01-23 | 31.05 | $6.18 | 209938 |
| 2023-01-20 | 31.40 | $6.10 | 279000 |
| 2023-01-19 | 32.25 | $5.79 | 702506 |
| 2023-01-18 | 33.21 | $6.10 | 493231 |
| 2023-01-17 | 32.98 | $6.72 | 367500 |
| 2023-01-13 | 32.12 | $6.40 | 253800 |
| 2023-01-12 | 31.61 | $6.40 | 159629 |
| 2023-01-11 | 31.11 | $6.39 | 244100 |
| 2023-01-10 | 30.35 | $6.28 | 213021 |
| 2023-01-09 | 29.55 | $6.41 | 387000 |
| 2023-01-06 | 28.70 | $6.29 | 422200 |
| 2023-01-05 | 27.94 | $6.00 | 174900 |
| 2023-01-04 | 27.36 | $5.92 | 166400 |
| 2023-01-03 | 26.95 | $5.77 | 306223 |
| 2022-12-30 | 26.38 | $5.94 | 214945 |
| 2022-12-29 | 25.87 | $6.00 | 314300 |
| 2022-12-28 | 24.55 | $6.12 | 295231 |
| 2022-12-27 | 23.18 | $6.12 | 388842 |
| 2022-12-23 | 21.75 | $5.89 | 242430 |
| 2022-12-22 | 20.75 | $5.60 | 184800 |
| 2022-12-21 | 19.97 | $5.50 | 241700 |
| 2022-12-20 | 19.39 | $5.39 | 168600 |
| 2022-12-19 | 18.78 | $5.42 | 150137 |
| 2022-12-16 | 18.52 | $5.32 | 53400 |
| 2022-12-15 | 18.35 | $5.34 | 98329 |
| 2022-12-14 | 18.17 | $5.33 | 151000 |
| 2022-12-13 | 17.98 | $5.21 | 121015 |
| 2022-12-12 | 17.73 | $5.33 | 153731 |
| 2022-12-09 | 17.69 | $4.93 | 95238 |
| 2022-12-08 | 18.15 | $4.98 | 198000 |
| 2022-12-07 | 18.40 | $5.29 | 293900 |
| 2022-12-06 | 18.63 | $5.00 | 188100 |
| 2022-12-05 | 19.33 | $5.09 | 384630 |
| 2022-12-02 | 19.80 | $5.40 | 187047 |
| 2022-12-01 | 19.54 | $5.63 | 360629 |
| 2022-11-30 | 19.27 | $5.45 | 201742 |
| 2022-11-29 | 18.09 | $5.65 | 153601 |
| 2022-11-28 | 16.94 | $5.48 | 186848 |
| 2022-11-25 | 15.86 | $5.25 | 119800 |
| 2022-11-23 | 15.14 | $5.02 | 144700 |
| 2022-11-22 | 14.76 | $4.77 | 156022 |
| 2022-11-21 | 14.98 | $4.64 | 58638 |
| 2022-11-18 | 15.23 | $4.73 | 81847 |
| 2022-11-17 | 15.57 | $4.45 | 115200 |
| 2022-11-16 | 16.21 | $4.55 | 138800 |
| 2022-11-15 | 16.56 | $4.72 | 210200 |
| 2022-11-14 | 16.42 | $4.83 | 258376 |
| 2022-11-11 | 16.32 | $4.67 | 104321 |
| 2022-11-10 | 16.89 | $4.47 | 107500 |
| 2022-11-09 | 17.59 | $4.53 | 100100 |
| 2022-11-08 | 18.16 | $4.73 | 67200 |
| 2022-11-07 | 18.05 | $4.87 | 203248 |
| 2022-11-04 | 17.53 | $5.08 | 135500 |
| 2022-11-03 | 16.44 | $4.98 | 78602 |
| 2022-11-02 | 15.46 | $4.92 | 214500 |
| 2022-11-01 | 14.44 | $4.93 | 248700 |
| 2022-10-31 | 13.60 | $4.91 | 159353 |
| 2022-10-28 | 12.91 | $4.72 | 184000 |
| 2022-10-27 | 12.47 | $4.63 | 130336 |
| 2022-10-26 | 12.07 | $4.58 | 237900 |
| 2022-10-25 | 11.90 | $4.42 | 101822 |
| 2022-10-24 | 12.28 | $4.15 | 98600 |
| 2022-10-21 | 12.61 | $4.27 | 61117 |
| 2022-10-20 | 13.17 | $4.13 | 172000 |
| 2022-10-19 | 13.66 | $4.17 | 92546 |
| 2022-10-18 | 14.37 | $4.21 | 191940 |
| 2022-10-17 | 15.06 | $4.36 | 78340 |
| 2022-10-14 | 15.59 | $4.19 | 166244 |
| 2022-10-13 | 16.15 | $4.30 | 144222 |
| 2022-10-12 | 16.52 | $4.20 | 77012 |
| 2022-10-11 | 17.18 | $4.25 | 121802 |
| 2022-10-10 | 18.01 | $4.45 | 69029 |
| 2022-10-07 | 18.79 | $4.39 | 76434 |
| 2022-10-06 | 19.45 | $4.48 | 147300 |
| 2022-10-05 | 19.88 | $4.60 | 108500 |
| 2022-10-04 | 20.36 | $4.54 | 226922 |
| 2022-10-03 | 20.75 | $4.54 | 222111 |
| 2022-09-30 | 21.34 | $4.40 | 157328 |
| 2022-09-29 | 22.18 | $4.28 | 168464 |
| 2022-09-28 | 23.31 | $4.22 | 103800 |
| 2022-09-27 | 24.30 | $4.03 | 236000 |
| 2022-09-26 | 25.12 | $4.05 | 299200 |
| 2022-09-23 | 26.05 | $4.26 | 273004 |
| 2022-09-22 | 27.37 | $4.40 | 148100 |
| 2022-09-21 | 28.37 | $4.42 | 215234 |
| 2022-09-20 | 29.23 | $4.68 | 111142 |
| 2022-09-19 | 29.38 | $4.80 | 220800 |
| 2022-09-16 | 29.54 | $4.56 | 277155 |
| 2022-09-15 | 29.33 | $4.75 | 299100 |
| 2022-09-14 | 28.69 | $5.00 | 200609 |
| 2022-09-13 | 27.81 | $4.75 | 222600 |
| 2022-09-12 | 27.20 | $4.90 | 190149 |
| 2022-09-09 | 25.86 | $4.85 | 123600 |
| 2022-09-08 | 24.63 | $4.63 | 282700 |
| 2022-09-07 | 23.34 | $4.87 | 343243 |
| 2022-09-06 | 22.07 | $4.54 | 142100 |
| 2022-09-02 | 21.33 | $4.40 | 219331 |
| 2022-09-01 | 20.64 | $4.28 | 199300 |
| 2022-08-31 | 20.20 | $4.20 | 265142 |
| 2022-08-30 | 19.35 | $4.21 | 555040 |
| 2022-08-29 | 18.45 | $4.48 | 287700 |
| 2022-08-26 | 17.29 | $4.37 | 257200 |
| 2022-08-25 | 16.30 | $4.47 | 412500 |
| 2022-08-24 | 15.22 | $4.13 | 275100 |
| 2022-08-23 | 14.81 | $3.99 | 173900 |
| 2022-08-22 | 14.75 | $3.78 | 105400 |
| 2022-08-19 | 15.16 | $3.78 | 61200 |
| 2022-08-18 | 15.23 | $3.93 | 318900 |
| 2022-08-17 | 15.31 | $3.78 | 128312 |
| 2022-08-16 | 15.91 | $3.75 | 220929 |
| 2022-08-15 | 16.55 | $3.90 | 86739 |
| 2022-08-12 | 17.06 | $3.88 | 139445 |
| 2022-08-11 | 17.62 | $3.75 | 148144 |
| 2022-08-10 | 18.24 | $3.68 | 143100 |
| 2022-08-09 | 18.89 | $3.84 | 246023 |
| 2022-08-08 | 18.86 | $3.97 | 392709 |
| 2022-08-05 | 18.41 | $3.88 | 187700 |
| 2022-08-04 | 18.19 | $3.69 | 179139 |
| 2022-08-03 | 18.20 | $3.78 | 104800 |
| 2022-08-02 | 18.36 | $3.69 | 208135 |
| 2022-08-01 | 18.52 | $3.91 | 279400 |
| 2022-07-29 | 18.19 | $3.89 | 183600 |
| 2022-07-28 | 17.52 | $3.83 | 242200 |
| 2022-07-27 | 17.04 | $3.57 | 220102 |
| 2022-07-26 | 17.30 | $3.27 | 116500 |
| 2022-07-25 | 18.10 | $3.25 | 120115 |
| 2022-07-22 | 18.56 | $3.05 | 50600 |
| 2022-07-21 | 18.14 | $2.89 | 115200 |
| 2022-07-20 | 17.45 | $3.00 | 70223 |
| 2022-07-19 | 17.17 | $3.12 | 28000 |
| 2022-07-18 | 17.28 | $3.17 | 45200 |
| 2022-07-15 | 17.56 | $3.21 | 85626 |
| 2022-07-14 | 17.39 | $3.14 | 109241 |
| 2022-07-13 | 17.00 | $3.16 | 52918 |
| 2022-07-12 | 16.82 | $3.15 | 88146 |
| 2022-07-11 | 16.74 | $3.18 | 51300 |
| 2022-07-08 | 16.65 | $3.12 | 185400 |
| 2022-07-07 | 16.66 | $3.17 | 46703 |
| 2022-07-06 | 16.67 | $3.11 | 147500 |
| 2022-07-05 | 16.27 | $3.01 | 308200 |
| 2022-07-01 | 15.85 | $3.08 | 117900 |
| 2022-06-30 | 16.10 | $3.07 | 95100 |
| 2022-06-29 | 16.17 | $3.02 | 34515 |
| 2022-06-28 | 16.53 | $3.08 | 127528 |
| 2022-06-27 | 17.05 | $3.18 | 132500 |
| 2022-06-24 | 17.52 | $3.07 | 49100 |
| 2022-06-23 | 17.63 | $3.06 | 308700 |
| 2022-06-22 | 17.75 | $3.23 | 153400 |
| 2022-06-21 | 17.30 | $3.16 | 81541 |
| 2022-06-17 | 16.79 | $3.08 | 79900 |
| 2022-06-16 | 16.02 | $3.13 | 163700 |
| 2022-06-15 | 15.28 | $3.18 | 124100 |
| 2022-06-14 | 14.50 | $3.03 | 151900 |
| 2022-06-13 | 13.29 | $3.11 | 532934 |
| 2022-06-10 | 12.12 | $3.35 | 242603 |
| 2022-06-09 | 11.58 | $3.49 | 95000 |
| 2022-06-08 | 11.47 | $3.72 | 105600 |
| 2022-06-07 | 11.86 | $3.79 | 49508 |
| 2022-06-06 | 12.35 | $3.78 | 109000 |
| 2022-06-03 | 12.77 | $3.85 | 123137 |
| 2022-06-02 | 13.21 | $3.89 | 150700 |
| 2022-06-01 | 13.50 | $3.91 | 63800 |
| 2022-05-31 | 13.72 | $3.94 | 213700 |
| 2022-05-27 | 13.71 | $3.91 | 79607 |
| 2022-05-26 | 13.58 | $3.88 | 77605 |
| 2022-05-25 | 13.43 | $3.81 | 60709 |
| 2022-05-24 | 13.78 | $3.67 | 47700 |
| 2022-05-23 | 14.30 | $3.74 | 162400 |
| 2022-05-20 | 14.96 | $3.63 | 50200 |
| 2022-05-19 | 15.72 | $3.67 | 91100 |
| 2022-05-18 | 16.50 | $3.58 | 69231 |
| 2022-05-17 | 17.29 | $3.68 | 161900 |
| 2022-05-16 | 17.87 | $3.67 | 78800 |
| 2022-05-13 | 18.71 | $3.56 | 155232 |
| 2022-05-12 | 19.59 | $3.50 | 76000 |
| 2022-05-11 | 20.22 | $3.49 | 121945 |
| 2022-05-10 | 20.47 | $3.36 | 161325 |
| 2022-05-09 | 19.99 | $3.20 | 302744 |
| 2022-05-06 | 19.49 | $3.40 | 366017 |
| 2022-05-05 | 19.58 | $3.66 | 89500 |
| 2022-05-04 | 20.14 | $3.76 | 155863 |
| 2022-05-03 | 20.73 | $3.64 | 110001 |
| 2022-05-02 | 20.97 | $3.58 | 119083 |
| 2022-04-29 | 21.21 | $3.66 | 234324 |
| 2022-04-28 | 21.63 | $3.76 | 63041 |
| 2022-04-27 | 21.98 | $3.62 | 160100 |
| 2022-04-26 | 21.85 | $3.59 | 93200 |
| 2022-04-25 | 21.81 | $3.62 | 224200 |
| 2022-04-22 | 21.78 | $3.63 | 170042 |
| 2022-04-21 | 22.22 | $3.75 | 191020 |
| 2022-04-20 | 23.14 | $3.92 | 246500 |
| 2022-04-19 | 24.07 | $4.09 | 151708 |
| 2022-04-18 | 24.48 | $4.04 | 91320 |
| 2022-04-14 | 24.97 | $4.00 | 157709 |
| 2022-04-13 | 25.49 | $4.03 | 170302 |
| 2022-04-12 | 26.17 | $4.01 | 308239 |
| 2022-04-11 | 26.36 | $4.12 | 99227 |
| 2022-04-08 | 25.74 | $4.25 | 78111 |
| 2022-04-07 | 25.09 | $4.10 | 101600 |
| 2022-04-06 | 24.66 | $4.09 | 139422 |
| 2022-04-05 | 24.23 | $4.09 | 177842 |
| 2022-04-04 | 23.26 | $4.19 | 281600 |
| 2022-04-01 | 22.59 | $4.11 | 219335 |
| 2022-03-31 | 21.89 | $4.03 | 163933 |
| 2022-03-30 | 21.56 | $3.91 | 121100 |
| 2022-03-29 | 21.39 | $3.83 | 117800 |
| 2022-03-28 | 21.31 | $3.82 | 116329 |
| 2022-03-25 | 21.44 | $3.82 | 192635 |
| 2022-03-24 | 21.58 | $3.75 | 292900 |
| 2022-03-23 | 21.88 | $3.65 | 203727 |
| 2022-03-22 | 22.42 | $3.73 | 140000 |
| 2022-03-21 | 22.74 | $3.78 | 175742 |
| 2022-03-18 | 22.86 | $3.82 | 111300 |
| 2022-03-17 | 23.19 | $3.86 | 175800 |
| 2022-03-16 | 23.36 | $3.88 | 146700 |
| 2022-03-15 | 23.55 | $3.83 | 145700 |
| 2022-03-14 | 23.75 | $3.92 | 254900 |
| 2022-03-11 | 23.96 | $3.96 | 225126 |
| 2022-03-10 | 23.55 | $4.03 | 166216 |
| 2022-03-09 | 23.28 | $3.83 | 187713 |
| 2022-03-08 | 23.23 | $3.85 | 252127 |
| 2022-03-07 | 23.17 | $3.71 | 398200 |
| 2022-03-04 | 23.11 | $3.81 | 422146 |
| 2022-03-03 | 23.20 | $3.86 | 394042 |
| 2022-03-02 | 22.83 | $3.82 | 189400 |
| 2022-03-01 | 22.58 | $3.68 | 313500 |
| 2022-02-28 | 22.47 | $3.68 | 273900 |
| 2022-02-25 | 21.95 | $3.78 | 174800 |
| 2022-02-24 | 21.06 | $3.78 | 390718 |
| 2022-02-23 | 20.20 | $3.91 | 558046 |
| 2022-02-22 | 18.48 | $4.12 | 1.0M |
| 2022-02-18 | 16.67 | $3.74 | 202518 |
| 2022-02-17 | 15.60 | $3.62 | 164909 |
| 2022-02-16 | 14.61 | $3.65 | 237100 |
| 2022-02-15 | 13.61 | $3.49 | 129542 |
| 2022-02-14 | 12.96 | $3.39 | 117620 |
| 2022-02-11 | 12.39 | $3.48 | 175824 |
| 2022-02-10 | 11.78 | $3.36 | 119700 |
| 2022-02-09 | 11.39 | $3.42 | 207337 |
| 2022-02-08 | 10.95 | $3.49 | 305509 |
| 2022-02-07 | 10.69 | $3.40 | 172035 |
| 2022-02-04 | 10.46 | $3.29 | 84038 |
| 2022-02-03 | 10.57 | $3.31 | 89100 |
| 2022-02-02 | 10.66 | $3.34 | 173900 |
| 2022-02-01 | 10.35 | $3.48 | 122000 |
| 2022-01-31 | 9.95 | $3.39 | 241211 |
| 2022-01-28 | 9.56 | $3.13 | 276103 |
| 2022-01-27 | 10.05 | $2.87 | 106451 |
| 2022-01-26 | 10.09 | $2.93 | 113012 |
| 2022-01-25 | 10.31 | $2.93 | 136308 |
| 2022-01-24 | 10.35 | $2.88 | 371806 |
| 2022-01-21 | 9.94 | $2.92 | 179900 |
| 2022-01-20 | 9.85 | $2.98 | 59721 |
| 2022-01-19 | 10.12 | $3.05 | 67735 |
| 2022-01-18 | 10.57 | $3.06 | 270200 |
| 2022-01-14 | 11.05 | $3.38 | 123200 |
| 2022-01-13 | 10.83 | $3.30 | 118800 |
| 2022-01-12 | 10.68 | $3.29 | 181500 |
| 2022-01-11 | 10.77 | $3.13 | 63439 |
| 2022-01-10 | 11.12 | $3.01 | 73400 |
| 2022-01-07 | 11.08 | $3.07 | 80900 |
| 2022-01-06 | 11.11 | $2.98 | 100800 |
| 2022-01-05 | 11.14 | $3.08 | 184400 |
| 2022-01-04 | 11.64 | $3.27 | 129200 |
| 2022-01-03 | 11.93 | $3.20 | 126946 |
| 2021-12-31 | 12.17 | $3.13 | 41400 |
| 2021-12-30 | 12.27 | $3.19 | 108700 |
| 2021-12-29 | 12.79 | $3.27 | 80300 |
| 2021-12-28 | 13.31 | $3.26 | 71600 |
| 2021-12-27 | 13.91 | $3.27 | 112300 |
| 2021-12-23 | 14.63 | $3.18 | 98426 |
| 2021-12-22 | 15.25 | $3.11 | 130419 |
| 2021-12-21 | 15.34 | $3.06 | 104500 |
| 2021-12-20 | 15.41 | $3.06 | 228200 |
| 2021-12-17 | 15.30 | $3.09 | 96200 |
| 2021-12-16 | 15.42 | $3.09 | 337800 |
| 2021-12-15 | 15.67 | $3.13 | 152046 |
| 2021-12-14 | 15.85 | $3.12 | 148300 |
| 2021-12-13 | 16.40 | $3.17 | 145300 |
| 2021-12-10 | 17.13 | $3.32 | 98600 |
| 2021-12-09 | 17.68 | $3.37 | 103300 |
| 2021-12-08 | 18.27 | $3.40 | 84600 |
| 2021-12-07 | 18.76 | $3.44 | 263800 |
| 2021-12-06 | 19.28 | $3.26 | 183900 |
| 2021-12-03 | 20.19 | $3.13 | 401900 |
| 2021-12-02 | 21.14 | $3.35 | 435900 |
| 2021-12-01 | 22.07 | $3.28 | 327300 |
| 2021-11-30 | 23.17 | $3.13 | 464443 |
| 2021-11-29 | 23.70 | $3.01 | 136300 |
| 2021-11-26 | 24.50 | $3.08 | 202112 |
| 2021-11-24 | 25.35 | $3.16 | 163823 |
| 2021-11-23 | 26.34 | $3.12 | 210321 |
| 2021-11-22 | 27.21 | $2.98 | 280054 |
| 2021-11-19 | 28.10 | $3.04 | 327205 |
| 2021-11-18 | 29.25 | $3.36 | 541018 |
| 2021-11-17 | 30.55 | $3.43 | 286709 |
| 2021-11-16 | 31.63 | $3.53 | 179216 |
| 2021-11-15 | 32.27 | $3.86 | 373600 |
| 2021-11-12 | 32.89 | $3.68 | 241300 |
| 2021-11-11 | 33.80 | $3.74 | 238108 |
| 2021-11-10 | 34.32 | $3.85 | 449200 |
| 2021-11-09 | 34.86 | $3.93 | 405030 |
| 2021-11-08 | 34.70 | $3.92 | 386946 |
| 2021-11-05 | 34.59 | $3.76 | 135700 |
| 2021-11-04 | 35.03 | $3.69 | 176340 |
| 2021-11-03 | 35.38 | $3.84 | 338600 |
| 2021-11-02 | 35.94 | $3.59 | 176040 |
| 2021-11-01 | 37.03 | $3.59 | 230454 |
| 2021-10-29 | 38.18 | $3.52 | 326424 |
| 2021-10-28 | 39.37 | $3.84 | 181910 |
| 2021-10-27 | 39.69 | $3.84 | 433600 |
| 2021-10-26 | 40.03 | $4.16 | 378100 |
| 2021-10-25 | 38.93 | $4.24 | 495511 |
| 2021-10-22 | 37.67 | $4.13 | 391549 |
| 2021-10-21 | 36.66 | $4.08 | 982108 |
| 2021-10-20 | 35.67 | $3.97 | 423010 |
| 2021-10-19 | 34.79 | $3.95 | 508500 |
| 2021-10-18 | 33.87 | $3.85 | 411625 |
| 2021-10-15 | 33.06 | $3.73 | 331479 |
| 2021-10-14 | 32.35 | $3.57 | 397026 |
| 2021-10-13 | 31.88 | $3.40 | 352000 |
| 2021-10-12 | 31.49 | $3.40 | 433800 |
| 2021-10-11 | 30.79 | $3.58 | 364345 |
| 2021-10-08 | 30.31 | $3.22 | 101200 |
| 2021-10-07 | 30.22 | $3.23 | 139800 |
| 2021-10-06 | 30.37 | $3.20 | 154701 |
| 2021-10-05 | 30.78 | $3.14 | 130800 |
| 2021-10-04 | 31.21 | $3.05 | 244931 |
| 2021-10-01 | 31.67 | $3.10 | 77320 |
| 2021-09-30 | 32.25 | $3.10 | 314700 |
| 2021-09-29 | 32.86 | $3.05 | 133300 |
| 2021-09-28 | 33.70 | $2.98 | 251218 |
| 2021-09-27 | 34.69 | $3.06 | 85304 |
| 2021-09-24 | 35.38 | $3.04 | 192500 |
| 2021-09-23 | 36.10 | $3.14 | 435900 |
| 2021-09-22 | 36.51 | $3.18 | 224457 |
| 2021-09-21 | 37.08 | $2.90 | 185000 |
| 2021-09-20 | 37.99 | $2.90 | 405600 |
| 2021-09-17 | 38.95 | $3.35 | 419635 |
| 2021-09-16 | 38.66 | $3.34 | 687861 |
| 2021-09-15 | 38.43 | $3.14 | 648600 |
| 2021-09-14 | 37.84 | $3.12 | 293930 |
| 2021-09-13 | 37.42 | $3.16 | 2.1M |
| 2021-09-10 | 36.99 | $2.70 | 174700 |
| 2021-09-09 | 37.28 | $2.78 | 136015 |
| 2021-09-08 | 37.45 | $2.83 | 224002 |
| 2021-09-07 | 37.25 | $3.00 | 248444 |
| 2021-09-03 | 37.03 | $2.66 | 131447 |
| 2021-09-02 | 37.39 | $2.73 | 184400 |
| 2021-09-01 | 37.41 | $2.81 | 135600 |
| 2021-08-31 | 37.14 | $2.93 | 220800 |
| 2021-08-30 | 36.36 | $2.93 | 357600 |
| 2021-08-27 | 35.72 | $2.68 | 238000 |
| 2021-08-26 | 35.35 | $2.74 | 117200 |
| 2021-08-25 | 35.03 | $2.73 | 522437 |
| 2021-08-24 | 34.68 | $2.75 | 521215 |
| 2021-08-23 | 34.41 | $2.58 | 383811 |
| 2021-08-20 | 34.46 | $2.48 | 59500 |
| 2021-08-19 | 34.82 | $2.39 | 226624 |
| 2021-08-18 | 35.33 | $2.46 | 141302 |
| 2021-08-17 | 35.57 | $2.47 | 142300 |
| 2021-08-16 | 35.73 | $2.55 | 85040 |
| 2021-08-13 | 35.56 | $2.61 | 268700 |
| 2021-08-12 | 35.07 | $2.70 | 210035 |
| 2021-08-11 | 34.57 | $2.59 | 197500 |
| 2021-08-10 | 34.14 | $2.57 | 383030 |
| 2021-08-09 | 33.83 | $2.45 | 181300 |
| 2021-08-06 | 33.69 | $2.48 | 203700 |
| 2021-08-05 | 33.54 | $2.46 | 194941 |
| 2021-08-04 | 33.25 | $2.44 | 187200 |
| 2021-08-03 | 32.95 | $2.49 | 63726 |
| 2021-08-02 | 32.42 | $2.52 | 142800 |
| 2021-07-30 | 31.87 | $2.53 | 268449 |
| 2021-07-29 | 31.01 | $2.55 | 344400 |
| 2021-07-28 | 30.03 | $2.52 | 480400 |
| 2021-07-27 | 29.08 | $2.44 | 238200 |
| 2021-07-26 | 28.17 | $2.39 | 512814 |
| 2021-07-23 | 27.29 | $2.26 | 81800 |
| 2021-07-22 | 26.19 | $2.31 | 169540 |
| 2021-07-21 | 25.09 | $2.33 | 207829 |
| 2021-07-20 | 23.91 | $2.28 | 249203 |
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