Is Capitol Federal Financial, Inc. (CFFN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capitol Federal Financial, Inc. (CFFN) research center and poll results.
NASDAQ : CFFN
Capitol Federal Financial, Inc. — Technical Indicators
$8.59 USD
-$0.01 (-0.12%)
- Volume
- 903.96K
- Average Volume
- 816.86K
- Market Capitalization
- $1.09B
- P/E Ratio
- 14.32
- Dividend Yield
- 4.42%
- Price Target
- $10.00
- Year High
- $8.84
- Year Low
- $5.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.63
- Current Ratio
- $0.09
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.51
2026-07-22
Close Price
$8.59
Vol: 967900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.58
Average
7.49
Maximum
12.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.51 | $8.59 | 967900 |
| 2026-07-21 | 8.49 | $8.60 | 827515 |
| 2026-07-20 | 8.47 | $8.56 | 777200 |
| 2026-07-17 | 8.45 | $8.62 | 818000 |
| 2026-07-16 | 8.42 | $8.79 | 833000 |
| 2026-07-15 | 8.39 | $8.65 | 809429 |
| 2026-07-14 | 8.36 | $8.49 | 480413 |
| 2026-07-13 | 8.35 | $8.49 | 556424 |
| 2026-07-10 | 8.33 | $8.50 | 605103 |
| 2026-07-09 | 8.31 | $8.48 | 716600 |
| 2026-07-08 | 8.29 | $8.21 | 787300 |
| 2026-07-07 | 8.27 | $8.37 | 634400 |
| 2026-07-06 | 8.24 | $8.46 | 619340 |
| 2026-07-02 | 8.21 | $8.45 | 716300 |
| 2026-07-01 | 8.17 | $8.62 | 773726 |
| 2026-06-30 | 8.13 | $8.51 | 664725 |
| 2026-06-29 | 8.09 | $8.46 | 797600 |
| 2026-06-26 | 8.06 | $8.48 | 2.3M |
| 2026-06-25 | 8.02 | $8.46 | 699800 |
| 2026-06-24 | 7.99 | $8.39 | 650845 |
| 2026-06-23 | 7.96 | $8.29 | 696900 |
| 2026-06-22 | 7.93 | $8.19 | 775553 |
| 2026-06-18 | 7.91 | $8.08 | 2.0M |
| 2026-06-17 | 7.90 | $8.01 | 880924 |
| 2026-06-16 | 7.88 | $8.17 | 683300 |
| 2026-06-15 | 7.85 | $8.12 | 867000 |
| 2026-06-12 | 7.82 | $8.25 | 664576 |
| 2026-06-11 | 7.79 | $8.15 | 760392 |
| 2026-06-10 | 7.76 | $8.07 | 630501 |
| 2026-06-09 | 7.74 | $7.96 | 696937 |
| 2026-06-08 | 7.74 | $7.90 | 493800 |
| 2026-06-05 | 7.73 | $7.85 | 651600 |
| 2026-06-04 | 7.73 | $7.82 | 595506 |
| 2026-06-03 | 7.73 | $7.62 | 762341 |
| 2026-06-02 | 7.74 | $7.86 | 561900 |
| 2026-06-01 | 7.73 | $7.69 | 763220 |
| 2026-05-29 | 7.73 | $7.77 | 696368 |
| 2026-05-28 | 7.73 | $7.80 | 539800 |
| 2026-05-27 | 7.71 | $7.77 | 654200 |
| 2026-05-26 | 7.72 | $7.85 | 836672 |
| 2026-05-22 | 7.72 | $7.75 | 649200 |
| 2026-05-21 | 7.72 | $7.79 | 718800 |
| 2026-05-20 | 7.71 | $7.78 | 1.0M |
| 2026-05-19 | 7.71 | $7.63 | 565129 |
| 2026-05-18 | 7.70 | $7.63 | 604713 |
| 2026-05-15 | 7.71 | $7.52 | 936000 |
| 2026-05-14 | 7.72 | $7.64 | 542014 |
| 2026-05-13 | 7.71 | $7.58 | 690307 |
| 2026-05-12 | 7.71 | $7.68 | 724500 |
| 2026-05-11 | 7.71 | $7.77 | 854200 |
| 2026-05-08 | 7.70 | $7.85 | 692000 |
| 2026-05-07 | 7.69 | $7.82 | 773700 |
| 2026-05-06 | 7.68 | $7.83 | 805300 |
| 2026-05-05 | 7.67 | $7.78 | 895100 |
| 2026-05-04 | 7.65 | $7.68 | 1.0M |
| 2026-05-01 | 7.63 | $7.67 | 830332 |
| 2026-04-30 | 7.61 | $7.68 | 933229 |
| 2026-04-29 | 7.59 | $7.55 | 1.4M |
| 2026-04-28 | 7.57 | $7.88 | 1.9M |
| 2026-04-27 | 7.52 | $7.88 | 1.2M |
| 2026-04-24 | 7.48 | $7.69 | 873445 |
| 2026-04-23 | 7.45 | $7.75 | 888010 |
| 2026-04-22 | 7.42 | $7.65 | 695600 |
| 2026-04-21 | 7.39 | $7.55 | 1.7M |
| 2026-04-20 | 7.37 | $7.72 | 576000 |
| 2026-04-17 | 7.33 | $7.71 | 1.1M |
| 2026-04-16 | 7.30 | $7.55 | 981411 |
| 2026-04-15 | 7.27 | $7.58 | 626800 |
| 2026-04-14 | 7.24 | $7.62 | 604144 |
| 2026-04-13 | 7.21 | $7.63 | 597725 |
| 2026-04-10 | 7.17 | $7.57 | 695107 |
| 2026-04-09 | 7.14 | $7.66 | 770300 |
| 2026-04-08 | 7.11 | $7.58 | 830516 |
| 2026-04-07 | 7.08 | $7.42 | 621100 |
| 2026-04-06 | 7.06 | $7.33 | 519922 |
| 2026-04-02 | 7.04 | $7.25 | 681615 |
| 2026-04-01 | 7.03 | $7.20 | 1.0M |
| 2026-03-31 | 7.03 | $7.13 | 1.1M |
| 2026-03-30 | 7.04 | $7.00 | 861100 |
| 2026-03-27 | 7.05 | $6.92 | 827518 |
| 2026-03-26 | 7.06 | $7.10 | 655500 |
| 2026-03-25 | 7.08 | $7.13 | 611539 |
| 2026-03-24 | 7.10 | $7.11 | 986312 |
| 2026-03-23 | 7.11 | $7.13 | 1.4M |
| 2026-03-20 | 7.11 | $7.00 | 2.7M |
| 2026-03-19 | 7.15 | $7.04 | 1.2M |
| 2026-03-18 | 7.17 | $6.94 | 1.2M |
| 2026-03-17 | 7.21 | $6.99 | 1.2M |
| 2026-03-16 | 7.24 | $6.99 | 685911 |
| 2026-03-13 | 7.28 | $6.92 | 910727 |
| 2026-03-12 | 7.31 | $6.93 | 855700 |
| 2026-03-11 | 7.34 | $6.99 | 1.1M |
| 2026-03-10 | 7.37 | $7.07 | 1.1M |
| 2026-03-09 | 7.39 | $6.99 | 1.2M |
| 2026-03-06 | 7.42 | $6.98 | 1.1M |
| 2026-03-05 | 7.45 | $7.09 | 627024 |
| 2026-03-04 | 7.48 | $7.23 | 679523 |
| 2026-03-03 | 7.49 | $7.22 | 918723 |
| 2026-03-02 | 7.51 | $7.24 | 823708 |
| 2026-02-27 | 7.51 | $7.18 | 813716 |
| 2026-02-26 | 7.52 | $7.43 | 1.0M |
| 2026-02-25 | 7.50 | $7.49 | 538900 |
| 2026-02-24 | 7.47 | $7.30 | 724536 |
| 2026-02-23 | 7.45 | $7.25 | 791524 |
| 2026-02-20 | 7.42 | $7.68 | 1.1M |
| 2026-02-19 | 7.39 | $7.57 | 765300 |
| 2026-02-18 | 7.36 | $7.58 | 689449 |
| 2026-02-17 | 7.31 | $7.74 | 1.3M |
| 2026-02-13 | 7.26 | $7.64 | 737424 |
| 2026-02-12 | 7.22 | $7.55 | 1.0M |
| 2026-02-11 | 7.18 | $7.54 | 889200 |
| 2026-02-10 | 7.13 | $7.54 | 752209 |
| 2026-02-09 | 7.08 | $7.58 | 688540 |
| 2026-02-06 | 7.04 | $7.60 | 825700 |
| 2026-02-05 | 7.00 | $7.62 | 1.1M |
| 2026-02-04 | 6.95 | $7.59 | 765310 |
| 2026-02-03 | 6.91 | $7.54 | 1.4M |
| 2026-02-02 | 6.87 | $7.54 | 1.4M |
| 2026-01-30 | 6.83 | $7.28 | 994532 |
| 2026-01-29 | 6.80 | $7.30 | 1.2M |
| 2026-01-28 | 6.78 | $7.10 | 1.9M |
| 2026-01-27 | 6.77 | $6.94 | 989400 |
| 2026-01-26 | 6.78 | $6.80 | 764613 |
| 2026-01-23 | 6.79 | $6.75 | 746400 |
| 2026-01-22 | 6.80 | $6.97 | 869304 |
| 2026-01-21 | 6.81 | $7.00 | 1.1M |
| 2026-01-20 | 6.82 | $6.65 | 703442 |
| 2026-01-16 | 6.85 | $6.70 | 1.2M |
| 2026-01-15 | 6.88 | $6.76 | 1.0M |
| 2026-01-14 | 6.89 | $6.70 | 1.2M |
| 2026-01-13 | 6.91 | $6.58 | 1.6M |
| 2026-01-12 | 6.93 | $6.67 | 745200 |
| 2026-01-09 | 6.94 | $6.69 | 914519 |
| 2026-01-08 | 6.96 | $6.80 | 826800 |
| 2026-01-07 | 6.96 | $6.67 | 760825 |
| 2026-01-06 | 6.96 | $6.71 | 772224 |
| 2026-01-05 | 6.96 | $6.74 | 806300 |
| 2026-01-02 | 6.96 | $6.69 | 895100 |
| 2025-12-31 | 6.96 | $6.81 | 790800 |
| 2025-12-30 | 6.96 | $6.84 | 1.1M |
| 2025-12-29 | 6.95 | $7.01 | 865616 |
| 2025-12-26 | 6.93 | $7.00 | 677048 |
| 2025-12-24 | 6.91 | $7.06 | 561749 |
| 2025-12-23 | 6.89 | $7.03 | 854900 |
| 2025-12-22 | 6.86 | $7.10 | 1.3M |
| 2025-12-19 | 6.83 | $7.18 | 3.1M |
| 2025-12-18 | 6.78 | $7.27 | 1.3M |
| 2025-12-17 | 6.72 | $7.19 | 1.5M |
| 2025-12-16 | 6.67 | $7.10 | 1.7M |
| 2025-12-15 | 6.62 | $6.97 | 1.0M |
| 2025-12-12 | 6.59 | $7.00 | 809926 |
| 2025-12-11 | 6.55 | $7.02 | 921600 |
| 2025-12-10 | 6.52 | $6.97 | 1.1M |
| 2025-12-09 | 6.49 | $6.76 | 730100 |
| 2025-12-08 | 6.46 | $6.72 | 896100 |
| 2025-12-05 | 6.44 | $6.67 | 480245 |
| 2025-12-04 | 6.42 | $6.74 | 639400 |
| 2025-12-03 | 6.39 | $6.83 | 1.0M |
| 2025-12-02 | 6.36 | $6.74 | 965000 |
| 2025-12-01 | 6.33 | $6.64 | 683600 |
| 2025-11-28 | 6.30 | $6.61 | 485840 |
| 2025-11-26 | 6.27 | $6.64 | 1.2M |
| 2025-11-25 | 6.24 | $6.65 | 1.2M |
| 2025-11-24 | 6.22 | $6.47 | 960100 |
| 2025-11-21 | 6.22 | $6.42 | 1.1M |
| 2025-11-20 | 6.22 | $6.17 | 634113 |
| 2025-11-19 | 6.23 | $6.13 | 496100 |
| 2025-11-18 | 6.24 | $6.15 | 562400 |
| 2025-11-17 | 6.24 | $6.09 | 642840 |
| 2025-11-14 | 6.25 | $6.33 | 503700 |
| 2025-11-13 | 6.25 | $6.29 | 620019 |
| 2025-11-12 | 6.23 | $6.37 | 693700 |
| 2025-11-11 | 6.23 | $6.37 | 598600 |
| 2025-11-10 | 6.23 | $6.24 | 723400 |
| 2025-11-07 | 6.23 | $6.20 | 717800 |
| 2025-11-06 | 6.23 | $6.22 | 584538 |
| 2025-11-05 | 6.23 | $6.29 | 617800 |
| 2025-11-04 | 6.23 | $6.20 | 974814 |
| 2025-11-03 | 6.24 | $6.17 | 845728 |
| 2025-10-31 | 6.25 | $6.04 | 812000 |
| 2025-10-30 | 6.26 | $6.02 | 887100 |
| 2025-10-29 | 6.27 | $6.02 | 1.1M |
| 2025-10-28 | 6.28 | $6.29 | 559173 |
| 2025-10-27 | 6.29 | $6.38 | 633949 |
| 2025-10-24 | 6.28 | $6.44 | 870442 |
| 2025-10-23 | 6.28 | $6.26 | 509500 |
| 2025-10-22 | 6.29 | $6.35 | 627355 |
| 2025-10-21 | 6.29 | $6.27 | 555300 |
| 2025-10-20 | 6.30 | $6.34 | 604200 |
| 2025-10-17 | 6.30 | $6.16 | 735700 |
| 2025-10-16 | 6.31 | $6.03 | 1.3M |
| 2025-10-15 | 6.34 | $6.37 | 743327 |
| 2025-10-14 | 6.34 | $6.38 | 621000 |
| 2025-10-13 | 6.33 | $6.20 | 527536 |
| 2025-10-10 | 6.34 | $6.08 | 830030 |
| 2025-10-09 | 6.36 | $6.27 | 392118 |
| 2025-10-08 | 6.38 | $6.30 | 385800 |
| 2025-10-07 | 6.38 | $6.37 | 610800 |
| 2025-10-06 | 6.39 | $6.38 | 1.0M |
| 2025-10-03 | 6.39 | $6.28 | 696735 |
| 2025-10-02 | 6.40 | $6.23 | 533700 |
| 2025-10-01 | 6.42 | $6.26 | 411630 |
| 2025-09-30 | 6.42 | $6.35 | 512000 |
| 2025-09-29 | 6.43 | $6.34 | 695100 |
| 2025-09-26 | 6.44 | $6.39 | 823740 |
| 2025-09-25 | 6.44 | $6.39 | 502600 |
| 2025-09-24 | 6.44 | $6.41 | 484601 |
| 2025-09-23 | 6.44 | $6.42 | 590100 |
| 2025-09-22 | 6.44 | $6.38 | 523733 |
| 2025-09-19 | 6.44 | $6.42 | 1.7M |
| 2025-09-18 | 6.42 | $6.53 | 706819 |
| 2025-09-17 | 6.40 | $6.33 | 752103 |
| 2025-09-16 | 6.39 | $6.29 | 959643 |
| 2025-09-15 | 6.38 | $6.45 | 1.0M |
| 2025-09-12 | 6.36 | $6.44 | 550511 |
| 2025-09-11 | 6.35 | $6.56 | 722515 |
| 2025-09-10 | 6.33 | $6.45 | 483416 |
| 2025-09-09 | 6.31 | $6.41 | 433820 |
| 2025-09-08 | 6.28 | $6.47 | 469246 |
| 2025-09-05 | 6.25 | $6.49 | 554700 |
| 2025-09-04 | 6.21 | $6.55 | 433202 |
| 2025-09-03 | 6.18 | $6.42 | 597400 |
| 2025-09-02 | 6.15 | $6.42 | 648466 |
| 2025-08-29 | 6.11 | $6.48 | 668940 |
| 2025-08-28 | 6.08 | $6.45 | 460100 |
| 2025-08-27 | 6.06 | $6.45 | 574600 |
| 2025-08-26 | 6.04 | $6.42 | 611049 |
| 2025-08-25 | 6.03 | $6.37 | 577648 |
| 2025-08-22 | 6.02 | $6.42 | 1.0M |
| 2025-08-21 | 6.01 | $6.03 | 446737 |
| 2025-08-20 | 6.02 | $6.11 | 545600 |
| 2025-08-19 | 6.02 | $6.11 | 508200 |
| 2025-08-18 | 6.03 | $6.11 | 430500 |
| 2025-08-15 | 6.03 | $6.09 | 1.0M |
| 2025-08-14 | 6.03 | $6.13 | 540219 |
| 2025-08-13 | 6.04 | $6.17 | 703100 |
| 2025-08-12 | 6.04 | $6.08 | 599912 |
| 2025-08-11 | 6.04 | $5.85 | 508500 |
| 2025-08-08 | 6.07 | $5.88 | 605481 |
| 2025-08-07 | 6.09 | $5.75 | 546528 |
| 2025-08-06 | 6.12 | $5.79 | 620600 |
| 2025-08-05 | 6.14 | $5.82 | 956131 |
| 2025-08-04 | 6.17 | $5.77 | 740700 |
| 2025-08-01 | 6.20 | $5.73 | 803100 |
| 2025-07-31 | 6.23 | $6.02 | 816817 |
| 2025-07-30 | 6.25 | $6.08 | 814000 |
| 2025-07-29 | 6.26 | $6.19 | 634300 |
| 2025-07-28 | 6.25 | $6.21 | 727839 |
| 2025-07-25 | 6.24 | $6.23 | 675903 |
| 2025-07-24 | 6.24 | $6.25 | 919005 |
| 2025-07-23 | 6.22 | $6.21 | 1.2M |
| 2025-07-22 | 6.21 | $6.15 | 575648 |
| 2025-07-21 | 6.20 | $6.16 | 447323 |
| 2025-07-18 | 6.18 | $6.22 | 518400 |
| 2025-07-17 | 6.16 | $6.24 | 695643 |
| 2025-07-16 | 6.13 | $6.19 | 673900 |
| 2025-07-15 | 6.12 | $6.13 | 711023 |
| 2025-07-14 | 6.10 | $6.35 | 506402 |
| 2025-07-11 | 6.09 | $6.23 | 535724 |
| 2025-07-10 | 6.07 | $6.35 | 526708 |
| 2025-07-09 | 6.05 | $6.35 | 525200 |
| 2025-07-08 | 6.03 | $6.34 | 668021 |
| 2025-07-07 | 6.00 | $6.33 | 785235 |
| 2025-07-03 | 5.97 | $6.43 | 477823 |
| 2025-07-02 | 5.93 | $6.33 | 610446 |
| 2025-07-01 | 5.90 | $6.22 | 677000 |
| 2025-06-30 | 5.87 | $6.10 | 692300 |
| 2025-06-27 | 5.85 | $6.07 | 1.8M |
| 2025-06-26 | 5.83 | $6.10 | 631616 |
| 2025-06-25 | 5.82 | $5.93 | 631700 |
| 2025-06-24 | 5.81 | $5.96 | 973500 |
| 2025-06-23 | 5.79 | $5.91 | 598925 |
| 2025-06-20 | 5.77 | $5.78 | 2.7M |
| 2025-06-18 | 5.77 | $5.82 | 1.2M |
| 2025-06-17 | 5.77 | $5.77 | 727205 |
| 2025-06-16 | 5.77 | $5.86 | 856825 |
| 2025-06-13 | 5.78 | $5.84 | 1.3M |
| 2025-06-12 | 5.77 | $5.98 | 1.2M |
| 2025-06-11 | 5.75 | $5.98 | 1.2M |
| 2025-06-10 | 5.75 | $5.95 | 1.1M |
| 2025-06-09 | 5.74 | $5.82 | 861200 |
| 2025-06-06 | 5.73 | $5.78 | 765100 |
| 2025-06-05 | 5.72 | $5.69 | 964800 |
| 2025-06-04 | 5.72 | $5.69 | 1.2M |
| 2025-06-03 | 5.72 | $5.74 | 654557 |
| 2025-06-02 | 5.72 | $5.66 | 600700 |
| 2025-05-30 | 5.73 | $5.71 | 1.2M |
| 2025-05-29 | 5.73 | $5.72 | 558032 |
| 2025-05-28 | 5.72 | $5.71 | 743000 |
| 2025-05-27 | 5.73 | $5.75 | 745314 |
| 2025-05-23 | 5.72 | $5.60 | 650311 |
| 2025-05-22 | 5.73 | $5.63 | 570900 |
| 2025-05-21 | 5.73 | $5.65 | 846113 |
| 2025-05-20 | 5.72 | $5.89 | 680000 |
| 2025-05-19 | 5.70 | $5.84 | 559700 |
| 2025-05-16 | 5.66 | $5.87 | 4.1M |
| 2025-05-15 | 5.63 | $5.73 | 1.2M |
| 2025-05-14 | 5.61 | $5.66 | 1.6M |
| 2025-05-13 | 5.58 | $5.82 | 1.1M |
| 2025-05-12 | 5.55 | $5.76 | 1.1M |
| 2025-05-09 | 5.51 | $5.63 | 1.0M |
| 2025-05-08 | 5.49 | $5.70 | 1.5M |
| 2025-05-07 | 5.47 | $5.67 | 701300 |
| 2025-05-06 | 5.45 | $5.63 | 1.7M |
| 2025-05-05 | 5.43 | $5.74 | 809700 |
| 2025-05-02 | 5.41 | $5.79 | 573941 |
| 2025-05-01 | 5.39 | $5.73 | 650931 |
| 2025-04-30 | 5.38 | $5.67 | 877817 |
| 2025-04-29 | 5.38 | $5.74 | 493407 |
| 2025-04-28 | 5.37 | $5.72 | 798000 |
| 2025-04-25 | 5.37 | $5.70 | 1.5M |
| 2025-04-24 | 5.37 | $5.69 | 1.1M |
| 2025-04-23 | 5.37 | $5.43 | 1.2M |
| 2025-04-22 | 5.38 | $5.40 | 861900 |
| 2025-04-21 | 5.40 | $5.16 | 922300 |
| 2025-04-17 | 5.43 | $5.26 | 681621 |
| 2025-04-16 | 5.46 | $5.23 | 652900 |
| 2025-04-15 | 5.48 | $5.20 | 643337 |
| 2025-04-14 | 5.51 | $5.14 | 865500 |
| 2025-04-11 | 5.54 | $5.03 | 997423 |
| 2025-04-10 | 5.57 | $5.10 | 1.3M |
| 2025-04-09 | 5.60 | $5.46 | 1.3M |
| 2025-04-08 | 5.60 | $5.20 | 1.3M |
| 2025-04-07 | 5.62 | $5.25 | 1.7M |
| 2025-04-04 | 5.64 | $5.25 | 1.2M |
| 2025-04-03 | 5.67 | $5.35 | 1.0M |
| 2025-04-02 | 5.69 | $5.64 | 610636 |
| 2025-04-01 | 5.70 | $5.63 | 654400 |
| 2025-03-31 | 5.71 | $5.60 | 947100 |
| 2025-03-28 | 5.73 | $5.69 | 607800 |
| 2025-03-27 | 5.75 | $5.75 | 652600 |
| 2025-03-26 | 5.75 | $5.65 | 360825 |
| 2025-03-25 | 5.77 | $5.67 | 454494 |
| 2025-03-24 | 5.78 | $5.81 | 432251 |
| 2025-03-21 | 5.78 | $5.74 | 2.0M |
| 2025-03-20 | 5.78 | $5.75 | 578502 |
| 2025-03-19 | 5.79 | $5.77 | 907600 |
| 2025-03-18 | 5.81 | $5.74 | 640510 |
| 2025-03-17 | 5.83 | $5.72 | 596513 |
| 2025-03-14 | 5.85 | $5.69 | 536800 |
| 2025-03-13 | 5.88 | $5.56 | 635651 |
| 2025-03-12 | 5.90 | $5.59 | 596128 |
| 2025-03-11 | 5.93 | $5.56 | 689311 |
| 2025-03-10 | 5.96 | $5.62 | 705601 |
| 2025-03-07 | 5.98 | $5.80 | 492360 |
| 2025-03-06 | 5.99 | $5.83 | 552300 |
| 2025-03-05 | 6.01 | $5.85 | 572700 |
| 2025-03-04 | 6.02 | $5.87 | 712700 |
| 2025-03-03 | 6.02 | $6.02 | 1.1M |
| 2025-02-28 | 6.02 | $5.92 | 560502 |
| 2025-02-27 | 6.02 | $5.90 | 394200 |
| 2025-02-26 | 6.02 | $5.89 | 765470 |
| 2025-02-25 | 6.01 | $5.89 | 474300 |
| 2025-02-24 | 6.00 | $5.81 | 468400 |
| 2025-02-21 | 5.99 | $5.88 | 735926 |
| 2025-02-20 | 5.98 | $5.96 | 454000 |
| 2025-02-19 | 5.96 | $6.05 | 489300 |
| 2025-02-18 | 5.95 | $6.12 | 487100 |
| 2025-02-14 | 5.93 | $6.18 | 506733 |
| 2025-02-13 | 5.90 | $6.20 | 585722 |
| 2025-02-12 | 5.88 | $6.11 | 648700 |
| 2025-02-11 | 5.86 | $6.14 | 479900 |
| 2025-02-10 | 5.83 | $6.08 | 974900 |
| 2025-02-07 | 5.81 | $6.01 | 684800 |
| 2025-02-06 | 5.80 | $6.18 | 715700 |
| 2025-02-05 | 5.78 | $6.11 | 573014 |
| 2025-02-04 | 5.76 | $6.08 | 573500 |
| 2025-02-03 | 5.75 | $5.94 | 681241 |
| 2025-01-31 | 5.75 | $5.95 | 1.3M |
| 2025-01-30 | 5.75 | $5.86 | 658700 |
| 2025-01-29 | 5.75 | $5.86 | 836400 |
| 2025-01-28 | 5.75 | $5.71 | 1.1M |
| 2025-01-27 | 5.77 | $5.80 | 906302 |
| 2025-01-24 | 5.78 | $5.65 | 662935 |
| 2025-01-23 | 5.79 | $5.60 | 666900 |
| 2025-01-22 | 5.81 | $5.60 | 602079 |
| 2025-01-21 | 5.83 | $5.72 | 535900 |
| 2025-01-17 | 5.85 | $5.72 | 746900 |
| 2025-01-16 | 5.89 | $5.72 | 759000 |
| 2025-01-15 | 5.93 | $5.74 | 806000 |
| 2025-01-14 | 5.97 | $5.72 | 779711 |
| 2025-01-13 | 6.01 | $5.58 | 923624 |
| 2025-01-10 | 6.06 | $5.58 | 837100 |
| 2025-01-08 | 6.11 | $5.78 | 754200 |
| 2025-01-07 | 6.15 | $5.81 | 711627 |
| 2025-01-06 | 6.20 | $5.86 | 844600 |
| 2025-01-03 | 6.24 | $5.89 | 577500 |
| 2025-01-02 | 6.28 | $5.82 | 570942 |
| 2024-12-31 | 6.32 | $5.91 | 503500 |
| 2024-12-30 | 6.36 | $5.92 | 471700 |
| 2024-12-27 | 6.40 | $5.95 | 928744 |
| 2024-12-26 | 6.44 | $5.97 | 532211 |
| 2024-12-24 | 6.48 | $5.96 | 271838 |
| 2024-12-23 | 6.53 | $5.93 | 600900 |
| 2024-12-20 | 6.57 | $6.01 | 3.9M |
| 2024-12-19 | 6.61 | $6.02 | 869800 |
| 2024-12-18 | 6.64 | $6.12 | 1.1M |
| 2024-12-17 | 6.67 | $6.46 | 727601 |
| 2024-12-16 | 6.68 | $6.66 | 776000 |
| 2024-12-13 | 6.69 | $6.52 | 627800 |
| 2024-12-12 | 6.71 | $6.50 | 565204 |
| 2024-12-11 | 6.73 | $6.56 | 1.1M |
| 2024-12-10 | 6.75 | $6.58 | 973600 |
| 2024-12-09 | 6.77 | $6.62 | 554000 |
| 2024-12-06 | 6.79 | $6.69 | 416829 |
| 2024-12-05 | 6.80 | $6.63 | 603806 |
| 2024-12-04 | 6.83 | $6.69 | 710200 |
| 2024-12-03 | 6.81 | $6.61 | 548008 |
| 2024-12-02 | 6.80 | $6.76 | 938900 |
| 2024-11-29 | 6.78 | $6.68 | 427315 |
| 2024-11-27 | 6.77 | $6.78 | 532400 |
| 2024-11-26 | 6.76 | $6.80 | 623200 |
| 2024-11-25 | 6.75 | $6.88 | 744700 |
| 2024-11-22 | 6.73 | $6.89 | 679430 |
| 2024-11-21 | 6.71 | $6.69 | 479309 |
| 2024-11-20 | 6.72 | $6.66 | 341839 |
| 2024-11-19 | 6.71 | $6.73 | 601712 |
| 2024-11-18 | 6.68 | $6.73 | 437800 |
| 2024-11-15 | 6.65 | $6.84 | 717000 |
| 2024-11-14 | 6.61 | $6.83 | 580949 |
| 2024-11-13 | 6.58 | $6.90 | 761100 |
| 2024-11-12 | 6.55 | $6.95 | 616031 |
| 2024-11-11 | 6.50 | $7.06 | 744646 |
| 2024-11-08 | 6.44 | $6.93 | 616500 |
| 2024-11-07 | 6.39 | $6.93 | 814005 |
| 2024-11-06 | 6.32 | $7.18 | 1.6M |
| 2024-11-05 | 6.25 | $6.45 | 570319 |
| 2024-11-04 | 6.20 | $6.32 | 951408 |
| 2024-11-01 | 6.16 | $6.38 | 593508 |
| 2024-10-31 | 6.13 | $6.45 | 704258 |
| 2024-10-30 | 6.08 | $6.53 | 927100 |
| 2024-10-29 | 6.04 | $6.57 | 508701 |
| 2024-10-28 | 5.99 | $6.65 | 652619 |
| 2024-10-25 | 5.95 | $6.51 | 1.1M |
| 2024-10-24 | 5.91 | $6.70 | 1.1M |
| 2024-10-23 | 5.86 | $6.56 | 1.5M |
| 2024-10-22 | 5.82 | $6.13 | 1.5M |
| 2024-10-21 | 5.81 | $6.04 | 1.2M |
| 2024-10-18 | 5.81 | $6.16 | 430500 |
| 2024-10-17 | 5.79 | $6.22 | 483713 |
| 2024-10-16 | 5.79 | $6.23 | 475800 |
| 2024-10-15 | 5.77 | $6.02 | 720403 |
| 2024-10-14 | 5.77 | $5.90 | 385730 |
| 2024-10-11 | 5.76 | $5.82 | 559910 |
| 2024-10-10 | 5.76 | $5.63 | 568700 |
| 2024-10-09 | 5.77 | $5.65 | 511600 |
| 2024-10-08 | 5.77 | $5.59 | 512600 |
| 2024-10-07 | 5.78 | $5.54 | 418900 |
| 2024-10-04 | 5.79 | $5.61 | 402000 |
| 2024-10-03 | 5.79 | $5.56 | 427222 |
| 2024-10-02 | 5.80 | $5.61 | 402017 |
| 2024-10-01 | 5.82 | $5.62 | 675700 |
| 2024-09-30 | 5.83 | $5.84 | 490822 |
| 2024-09-27 | 5.84 | $5.77 | 761449 |
| 2024-09-26 | 5.85 | $5.77 | 676600 |
| 2024-09-25 | 5.86 | $5.76 | 750505 |
| 2024-09-24 | 5.87 | $5.89 | 633400 |
| 2024-09-23 | 5.88 | $5.93 | 685600 |
| 2024-09-20 | 5.89 | $5.93 | 4.0M |
| 2024-09-19 | 5.88 | $6.05 | 776419 |
| 2024-09-18 | 5.87 | $5.94 | 734597 |
| 2024-09-17 | 5.86 | $5.92 | 803300 |
| 2024-09-16 | 5.86 | $5.84 | 586731 |
| 2024-09-13 | 5.86 | $5.84 | 542800 |
| 2024-09-12 | 5.86 | $5.73 | 478600 |
| 2024-09-11 | 5.85 | $5.69 | 454000 |
| 2024-09-10 | 5.86 | $5.72 | 539400 |
| 2024-09-09 | 5.85 | $5.68 | 652613 |
| 2024-09-06 | 5.84 | $5.74 | 456000 |
| 2024-09-05 | 5.84 | $5.82 | 374800 |
| 2024-09-04 | 5.83 | $5.87 | 434800 |
| 2024-09-03 | 5.81 | $5.91 | 686816 |
| 2024-08-30 | 5.80 | $6.01 | 458700 |
| 2024-08-29 | 5.79 | $5.96 | 391700 |
| 2024-08-28 | 5.79 | $6.00 | 368900 |
| 2024-08-27 | 5.80 | $6.02 | 444700 |
| 2024-08-26 | 5.82 | $6.04 | 694536 |
| 2024-08-23 | 5.84 | $6.13 | 1.3M |
| 2024-08-22 | 5.86 | $5.71 | 575700 |
| 2024-08-21 | 5.89 | $5.80 | 419942 |
| 2024-08-20 | 5.92 | $5.79 | 597110 |
| 2024-08-19 | 5.97 | $5.93 | 835801 |
| 2024-08-16 | 6.00 | $5.86 | 664200 |
| 2024-08-15 | 6.02 | $5.80 | 837100 |
| 2024-08-14 | 6.04 | $5.61 | 519915 |
| 2024-08-13 | 6.07 | $5.72 | 604300 |
| 2024-08-12 | 6.10 | $5.54 | 664200 |
| 2024-08-09 | 6.12 | $5.62 | 810407 |
| 2024-08-08 | 6.13 | $5.67 | 1.4M |
| 2024-08-07 | 6.14 | $5.54 | 660323 |
| 2024-08-06 | 6.14 | $5.58 | 1.1M |
| 2024-08-05 | 6.14 | $5.65 | 1.9M |
| 2024-08-02 | 6.13 | $5.76 | 1.1M |
| 2024-08-01 | 6.10 | $6.00 | 1.2M |
| 2024-07-31 | 6.07 | $6.32 | 796115 |
| 2024-07-30 | 6.04 | $6.40 | 634642 |
| 2024-07-29 | 5.99 | $6.39 | 1.2M |
| 2024-07-26 | 5.95 | $6.48 | 1.5M |
| 2024-07-25 | 5.90 | $6.27 | 1.6M |
| 2024-07-24 | 5.85 | $6.50 | 1.5M |
| 2024-07-23 | 5.79 | $6.75 | 1.3M |
| 2024-07-22 | 5.72 | $6.52 | 1.5M |
| 2024-07-19 | 5.66 | $6.20 | 533800 |
| 2024-07-18 | 5.61 | $6.25 | 1.1M |
| 2024-07-17 | 5.57 | $6.27 | 1.7M |
| 2024-07-16 | 5.52 | $6.21 | 1.3M |
| 2024-07-15 | 5.47 | $5.99 | 921023 |
| 2024-07-12 | 5.43 | $5.80 | 573537 |
| 2024-07-11 | 5.41 | $5.85 | 889920 |
| 2024-07-10 | 5.37 | $5.60 | 464800 |
| 2024-07-09 | 5.35 | $5.51 | 419300 |
| 2024-07-08 | 5.33 | $5.43 | 485819 |
| 2024-07-05 | 5.31 | $5.34 | 397700 |
| 2024-07-03 | 5.30 | $5.41 | 315300 |
| 2024-07-02 | 5.28 | $5.59 | 473715 |
| 2024-07-01 | 5.25 | $5.47 | 691900 |
| 2024-06-28 | 5.24 | $5.49 | 3.4M |
| 2024-06-27 | 5.22 | $5.45 | 381246 |
| 2024-06-26 | 5.20 | $5.40 | 559144 |
| 2024-06-25 | 5.19 | $5.21 | 695229 |
| 2024-06-24 | 5.19 | $5.34 | 853100 |
| 2024-06-21 | 5.17 | $5.29 | 2.7M |
| 2024-06-20 | 5.17 | $5.34 | 629900 |
| 2024-06-18 | 5.16 | $5.35 | 857000 |
| 2024-06-17 | 5.16 | $5.30 | 594200 |
| 2024-06-14 | 5.16 | $5.19 | 576500 |
| 2024-06-13 | 5.16 | $5.26 | 756800 |
| 2024-06-12 | 5.15 | $5.33 | 993446 |
| 2024-06-11 | 5.14 | $5.12 | 780045 |
| 2024-06-10 | 5.14 | $5.12 | 654900 |
| 2024-06-07 | 5.14 | $5.13 | 708232 |
| 2024-06-06 | 5.14 | $5.08 | 576300 |
| 2024-06-05 | 5.14 | $5.03 | 627600 |
| 2024-06-04 | 5.14 | $5.01 | 767700 |
| 2024-06-03 | 5.14 | $5.10 | 730945 |
| 2024-05-31 | 5.14 | $5.17 | 695300 |
| 2024-05-30 | 5.14 | $5.18 | 515215 |
| 2024-05-29 | 5.13 | $5.08 | 703638 |
| 2024-05-28 | 5.12 | $5.16 | 606315 |
| 2024-05-24 | 5.10 | $5.14 | 359644 |
| 2024-05-23 | 5.08 | $5.11 | 791800 |
| 2024-05-22 | 5.08 | $5.18 | 599000 |
| 2024-05-21 | 5.08 | $5.25 | 601300 |
| 2024-05-20 | 5.08 | $5.21 | 558600 |
| 2024-05-17 | 5.08 | $5.28 | 969742 |
| 2024-05-16 | 5.08 | $5.19 | 1.1M |
| 2024-05-15 | 5.08 | $5.17 | 833900 |
| 2024-05-14 | 5.07 | $5.12 | 555307 |
| 2024-05-13 | 5.07 | $5.10 | 496800 |
| 2024-05-10 | 5.08 | $5.09 | 410471 |
| 2024-05-09 | 5.09 | $5.11 | 670700 |
| 2024-05-08 | 5.10 | $5.07 | 773030 |
| 2024-05-07 | 5.11 | $5.06 | 530700 |
| 2024-05-06 | 5.13 | $5.06 | 651600 |
| 2024-05-03 | 5.15 | $5.07 | 769600 |
| 2024-05-02 | 5.17 | $5.09 | 1.0M |
| 2024-05-01 | 5.20 | $5.10 | 1.5M |
| 2024-04-30 | 5.22 | $4.77 | 737800 |
| 2024-04-29 | 5.26 | $4.81 | 866242 |
| 2024-04-26 | 5.31 | $4.81 | 1.3M |
| 2024-04-25 | 5.37 | $4.96 | 1.7M |
| 2024-04-24 | 5.42 | $5.18 | 1.3M |
| 2024-04-23 | 5.44 | $5.28 | 1.2M |
| 2024-04-22 | 5.46 | $5.21 | 719912 |
| 2024-04-19 | 5.48 | $5.28 | 1.1M |
| 2024-04-18 | 5.50 | $5.16 | 835503 |
| 2024-04-17 | 5.53 | $5.12 | 841600 |
| 2024-04-16 | 5.55 | $5.10 | 768547 |
| 2024-04-15 | 5.58 | $5.21 | 894312 |
| 2024-04-12 | 5.61 | $5.29 | 1.2M |
| 2024-04-11 | 5.63 | $5.33 | 818508 |
| 2024-04-10 | 5.65 | $5.26 | 1.2M |
| 2024-04-09 | 5.68 | $5.53 | 640240 |
| 2024-04-08 | 5.69 | $5.50 | 614000 |
| 2024-04-05 | 5.71 | $5.46 | 383900 |
| 2024-04-04 | 5.73 | $5.57 | 630300 |
| 2024-04-03 | 5.74 | $5.55 | 675600 |
| 2024-04-02 | 5.76 | $5.66 | 987600 |
| 2024-04-01 | 5.75 | $5.76 | 532200 |
| 2024-03-28 | 5.75 | $5.96 | 863400 |
| 2024-03-27 | 5.74 | $5.90 | 646039 |
| 2024-03-26 | 5.73 | $5.60 | 698700 |
| 2024-03-25 | 5.74 | $5.66 | 487181 |
| 2024-03-22 | 5.74 | $5.63 | 593820 |
| 2024-03-21 | 5.75 | $5.81 | 966200 |
| 2024-03-20 | 5.76 | $5.75 | 917409 |
| 2024-03-19 | 5.76 | $5.51 | 828000 |
| 2024-03-18 | 5.78 | $5.60 | 1.0M |
| 2024-03-15 | 5.80 | $5.83 | 2.4M |
| 2024-03-14 | 5.81 | $5.69 | 1.0M |
| 2024-03-13 | 5.82 | $5.83 | 820028 |
| 2024-03-12 | 5.82 | $5.76 | 814636 |
| 2024-03-11 | 5.84 | $5.83 | 519100 |
| 2024-03-08 | 5.85 | $5.89 | 704000 |
| 2024-03-07 | 5.86 | $5.83 | 846117 |
| 2024-03-06 | 5.86 | $5.84 | 1.4M |
| 2024-03-05 | 5.86 | $5.81 | 1.4M |
| 2024-03-04 | 5.87 | $5.57 | 883200 |
| 2024-03-01 | 5.90 | $5.65 | 815900 |
| 2024-02-29 | 5.94 | $5.79 | 1.1M |
| 2024-02-28 | 5.96 | $5.73 | 1.1M |
| 2024-02-27 | 6.01 | $5.74 | 742024 |
| 2024-02-26 | 6.05 | $5.75 | 705400 |
| 2024-02-23 | 6.08 | $5.84 | 583401 |
| 2024-02-22 | 6.11 | $5.86 | 799500 |
| 2024-02-21 | 6.12 | $5.94 | 795315 |
| 2024-02-20 | 6.12 | $5.90 | 755300 |
| 2024-02-16 | 6.14 | $5.89 | 832300 |
| 2024-02-15 | 6.14 | $6.07 | 932600 |
| 2024-02-14 | 6.13 | $5.90 | 998739 |
| 2024-02-13 | 6.13 | $5.80 | 1.4M |
| 2024-02-12 | 6.13 | $6.16 | 1.0M |
| 2024-02-09 | 6.12 | $6.11 | 1.0M |
| 2024-02-08 | 6.12 | $5.92 | 927430 |
| 2024-02-07 | 6.13 | $5.83 | 1.2M |
| 2024-02-06 | 6.14 | $5.91 | 903900 |
| 2024-02-05 | 6.15 | $6.03 | 1.4M |
| 2024-02-02 | 6.15 | $6.19 | 1.2M |
| 2024-02-01 | 6.15 | $6.34 | 1.2M |
| 2024-01-31 | 6.14 | $6.34 | 1.7M |
| 2024-01-30 | 6.15 | $6.58 | 727100 |
| 2024-01-29 | 6.14 | $6.56 | 945734 |
| 2024-01-26 | 6.14 | $6.44 | 1.3M |
| 2024-01-25 | 6.16 | $6.40 | 1.3M |
| 2024-01-24 | 6.17 | $6.04 | 1.4M |
| 2024-01-23 | 6.21 | $6.08 | 682200 |
| 2024-01-22 | 6.23 | $6.15 | 871230 |
| 2024-01-19 | 6.25 | $5.97 | 604702 |
| 2024-01-18 | 6.29 | $5.84 | 723500 |
| 2024-01-17 | 6.32 | $5.84 | 861800 |
| 2024-01-16 | 6.35 | $5.82 | 677000 |
| 2024-01-12 | 6.38 | $6.00 | 625200 |
| 2024-01-11 | 6.39 | $6.06 | 941000 |
| 2024-01-10 | 6.38 | $6.18 | 861400 |
| 2024-01-09 | 6.36 | $6.00 | 669242 |
| 2024-01-08 | 6.34 | $6.10 | 702400 |
| 2024-01-05 | 6.33 | $6.16 | 1.1M |
| 2024-01-04 | 6.30 | $6.13 | 781513 |
| 2024-01-03 | 6.28 | $6.20 | 764907 |
| 2024-01-02 | 6.27 | $6.44 | 742713 |
| 2023-12-29 | 6.23 | $6.45 | 913068 |
| 2023-12-28 | 6.17 | $6.59 | 485245 |
| 2023-12-27 | 6.12 | $6.67 | 596021 |
| 2023-12-26 | 6.05 | $6.77 | 755200 |
| 2023-12-22 | 5.97 | $6.69 | 953600 |
| 2023-12-21 | 5.90 | $6.62 | 565628 |
| 2023-12-20 | 5.82 | $6.56 | 1.1M |
| 2023-12-19 | 5.76 | $6.64 | 1.2M |
| 2023-12-18 | 5.69 | $6.42 | 1.3M |
| 2023-12-15 | 5.63 | $6.47 | 2.3M |
| 2023-12-14 | 5.57 | $6.45 | 2.0M |
| 2023-12-13 | 5.52 | $6.16 | 1.5M |
| 2023-12-12 | 5.48 | $5.81 | 625247 |
| 2023-12-11 | 5.44 | $5.77 | 922200 |
| 2023-12-08 | 5.41 | $5.78 | 654932 |
| 2023-12-07 | 5.38 | $5.78 | 929943 |
| 2023-12-06 | 5.36 | $5.68 | 815100 |
| 2023-12-05 | 5.35 | $5.71 | 718837 |
| 2023-12-04 | 5.34 | $5.87 | 1.2M |
| 2023-12-01 | 5.32 | $5.62 | 2.1M |
| 2023-11-30 | 5.31 | $5.39 | 999200 |
| 2023-11-29 | 5.30 | $5.47 | 1.0M |
| 2023-11-28 | 5.28 | $5.33 | 612092 |
| 2023-11-27 | 5.27 | $5.21 | 1.1M |
| 2023-11-24 | 5.25 | $5.18 | 365300 |
| 2023-11-22 | 5.25 | $5.19 | 652811 |
| 2023-11-21 | 5.21 | $5.20 | 597200 |
| 2023-11-20 | 5.16 | $5.30 | 645315 |
| 2023-11-17 | 5.11 | $5.31 | 1.1M |
| 2023-11-16 | 5.07 | $5.23 | 755600 |
| 2023-11-15 | 5.03 | $5.37 | 933333 |
| 2023-11-14 | 4.99 | $5.43 | 1.4M |
| 2023-11-13 | 4.95 | $5.07 | 438537 |
| 2023-11-10 | 4.92 | $5.08 | 737995 |
| 2023-11-09 | 4.89 | $5.16 | 709836 |
| 2023-11-08 | 4.87 | $5.39 | 697200 |
| 2023-11-07 | 4.84 | $5.45 | 587536 |
| 2023-11-06 | 4.81 | $5.58 | 844500 |
| 2023-11-03 | 4.76 | $5.53 | 1.1M |
| 2023-11-02 | 4.72 | $5.33 | 934700 |
| 2023-11-01 | 4.68 | $5.11 | 942200 |
| 2023-10-31 | 4.66 | $5.20 | 1.5M |
| 2023-10-30 | 4.62 | $5.05 | 784641 |
| 2023-10-27 | 4.60 | $4.92 | 1.7M |
| 2023-10-26 | 4.60 | $5.00 | 2.2M |
| 2023-10-25 | 4.58 | $4.48 | 1.6M |
| 2023-10-24 | 4.58 | $4.24 | 974000 |
| 2023-10-23 | 4.60 | $4.35 | 666829 |
| 2023-10-20 | 4.63 | $4.36 | 1.0M |
| 2023-10-19 | 4.66 | $4.46 | 892836 |
| 2023-10-18 | 4.68 | $4.51 | 696400 |
| 2023-10-17 | 4.71 | $4.65 | 1.1M |
| 2023-10-16 | 4.72 | $4.58 | 1.2M |
| 2023-10-13 | 4.75 | $4.48 | 410910 |
| 2023-10-12 | 4.79 | $4.67 | 410800 |
| 2023-10-11 | 4.83 | $4.79 | 517729 |
| 2023-10-10 | 4.85 | $4.83 | 831800 |
| 2023-10-09 | 4.88 | $4.66 | 508900 |
| 2023-10-06 | 4.91 | $4.65 | 883500 |
| 2023-10-05 | 4.96 | $4.66 | 677700 |
| 2023-10-04 | 5.01 | $4.58 | 494700 |
| 2023-10-03 | 5.05 | $4.56 | 660121 |
| 2023-10-02 | 5.11 | $4.62 | 1.0M |
| 2023-09-29 | 5.17 | $4.77 | 882987 |
| 2023-09-28 | 5.21 | $4.65 | 874800 |
| 2023-09-27 | 5.27 | $4.62 | 1.0M |
| 2023-09-26 | 5.33 | $4.64 | 930000 |
| 2023-09-25 | 5.38 | $4.92 | 776127 |
| 2023-09-22 | 5.43 | $4.91 | 793200 |
| 2023-09-21 | 5.48 | $4.94 | 1.4M |
| 2023-09-20 | 5.53 | $4.99 | 820800 |
| 2023-09-19 | 5.58 | $4.96 | 1.3M |
| 2023-09-18 | 5.64 | $5.12 | 927200 |
| 2023-09-15 | 5.70 | $5.25 | 3.2M |
| 2023-09-14 | 5.74 | $5.43 | 1.6M |
| 2023-09-13 | 5.77 | $5.23 | 820944 |
| 2023-09-12 | 5.81 | $5.37 | 794700 |
| 2023-09-11 | 5.85 | $5.41 | 693100 |
| 2023-09-08 | 5.89 | $5.61 | 723900 |
| 2023-09-07 | 5.93 | $5.52 | 732400 |
| 2023-09-06 | 5.97 | $5.55 | 558841 |
| 2023-09-05 | 6.01 | $5.64 | 922630 |
| 2023-09-01 | 6.05 | $5.79 | 1.1M |
| 2023-08-31 | 6.08 | $5.67 | 636613 |
| 2023-08-30 | 6.11 | $5.77 | 432544 |
| 2023-08-29 | 6.15 | $5.80 | 526140 |
| 2023-08-28 | 6.19 | $5.81 | 446000 |
| 2023-08-25 | 6.24 | $5.80 | 448700 |
| 2023-08-24 | 6.28 | $5.93 | 604500 |
| 2023-08-23 | 6.31 | $6.00 | 511200 |
| 2023-08-22 | 6.36 | $6.01 | 882700 |
| 2023-08-21 | 6.39 | $6.09 | 895828 |
| 2023-08-18 | 6.41 | $6.22 | 2.4M |
| 2023-08-17 | 6.42 | $6.11 | 620500 |
| 2023-08-16 | 6.45 | $6.00 | 530011 |
| 2023-08-15 | 6.48 | $6.05 | 727300 |
| 2023-08-14 | 6.49 | $6.20 | 541200 |
| 2023-08-11 | 6.50 | $6.31 | 554200 |
| 2023-08-10 | 6.49 | $6.31 | 570935 |
| 2023-08-09 | 6.49 | $6.34 | 851025 |
| 2023-08-08 | 6.49 | $6.38 | 656300 |
| 2023-08-07 | 6.48 | $6.38 | 819320 |
| 2023-08-04 | 6.47 | $6.38 | 715936 |
| 2023-08-03 | 6.46 | $6.40 | 604700 |
| 2023-08-02 | 6.44 | $6.53 | 610005 |
| 2023-08-01 | 6.42 | $6.64 | 663110 |
| 2023-07-31 | 6.40 | $6.63 | 624341 |
| 2023-07-28 | 6.38 | $6.67 | 1.5M |
| 2023-07-27 | 6.35 | $6.63 | 2.2M |
| 2023-07-26 | 6.33 | $6.86 | 1.2M |
| 2023-07-25 | 6.30 | $6.60 | 1.3M |
| 2023-07-24 | 6.27 | $6.62 | 633000 |
| 2023-07-21 | 6.25 | $6.44 | 541028 |
| 2023-07-20 | 6.23 | $6.54 | 610300 |
| 2023-07-19 | 6.22 | $6.60 | 666628 |
| 2023-07-18 | 6.21 | $6.40 | 979946 |
| 2023-07-17 | 6.22 | $6.25 | 713900 |
| 2023-07-14 | 6.23 | $6.17 | 660800 |
| 2023-07-13 | 6.25 | $6.27 | 872927 |
| 2023-07-12 | 6.26 | $6.37 | 548822 |
| 2023-07-11 | 6.26 | $6.23 | 729408 |
| 2023-07-10 | 6.27 | $6.13 | 573826 |
| 2023-07-07 | 6.30 | $6.14 | 904000 |
| 2023-07-06 | 6.33 | $6.00 | 546500 |
| 2023-07-05 | 6.35 | $6.15 | 449103 |
| 2023-07-03 | 6.35 | $6.26 | 311800 |
| 2023-06-30 | 6.36 | $6.17 | 535019 |
| 2023-06-29 | 6.36 | $6.25 | 472300 |
| 2023-06-28 | 6.34 | $6.16 | 710924 |
| 2023-06-27 | 6.34 | $6.16 | 412200 |
| 2023-06-26 | 6.34 | $6.13 | 448801 |
| 2023-06-23 | 6.34 | $6.09 | 953446 |
| 2023-06-22 | 6.34 | $6.21 | 782900 |
| 2023-06-21 | 6.33 | $6.32 | 540900 |
| 2023-06-20 | 6.31 | $6.39 | 631200 |
| 2023-06-16 | 6.28 | $6.58 | 2.9M |
| 2023-06-15 | 6.25 | $6.51 | 1.1M |
| 2023-06-14 | 6.21 | $6.38 | 686200 |
| 2023-06-13 | 6.17 | $6.54 | 760613 |
| 2023-06-12 | 6.12 | $6.40 | 789005 |
| 2023-06-09 | 6.07 | $6.49 | 666600 |
| 2023-06-08 | 6.01 | $6.57 | 723400 |
| 2023-06-07 | 5.96 | $6.77 | 902729 |
| 2023-06-06 | 5.89 | $6.52 | 879343 |
| 2023-06-05 | 5.84 | $6.19 | 825232 |
| 2023-06-02 | 5.82 | $6.40 | 840500 |
| 2023-06-01 | 5.77 | $6.09 | 681314 |
| 2023-05-31 | 5.75 | $5.98 | 1.2M |
| 2023-05-30 | 5.73 | $6.12 | 668823 |
| 2023-05-26 | 5.73 | $6.15 | 641100 |
| 2023-05-25 | 5.73 | $6.08 | 605000 |
| 2023-05-24 | 5.75 | $6.06 | 607700 |
| 2023-05-23 | 5.77 | $6.10 | 1.1M |
| 2023-05-22 | 5.78 | $5.94 | 948432 |
| 2023-05-19 | 5.81 | $5.81 | 1.2M |
| 2023-05-18 | 5.85 | $5.87 | 907251 |
| 2023-05-17 | 5.89 | $5.81 | 1.2M |
| 2023-05-16 | 5.93 | $5.47 | 706300 |
| 2023-05-15 | 5.98 | $5.52 | 719708 |
| 2023-05-12 | 6.04 | $5.41 | 566500 |
| 2023-05-11 | 6.10 | $5.38 | 609922 |
| 2023-05-10 | 6.18 | $5.44 | 536900 |
| 2023-05-09 | 6.24 | $5.48 | 700800 |
| 2023-05-08 | 6.30 | $5.52 | 731800 |
| 2023-05-05 | 6.37 | $5.67 | 1.1M |
| 2023-05-04 | 6.42 | $5.54 | 1.3M |
| 2023-05-03 | 6.47 | $5.64 | 1.6M |
| 2023-05-02 | 6.52 | $5.68 | 1.2M |
| 2023-05-01 | 6.57 | $6.01 | 1.4M |
| 2023-04-28 | 6.61 | $6.20 | 922629 |
| 2023-04-27 | 6.63 | $6.38 | 1.4M |
| 2023-04-26 | 6.65 | $6.45 | 811600 |
| 2023-04-25 | 6.68 | $6.38 | 801456 |
| 2023-04-24 | 6.72 | $6.57 | 865900 |
| 2023-04-21 | 6.76 | $6.59 | 627802 |
| 2023-04-20 | 6.78 | $6.57 | 734000 |
| 2023-04-19 | 6.81 | $6.66 | 637501 |
| 2023-04-18 | 6.85 | $6.56 | 624700 |
| 2023-04-17 | 6.89 | $6.72 | 1.8M |
| 2023-04-14 | 6.93 | $6.63 | 927849 |
| 2023-04-13 | 6.99 | $6.82 | 742400 |
| 2023-04-12 | 7.03 | $6.75 | 796310 |
| 2023-04-11 | 7.08 | $6.75 | 463807 |
| 2023-04-10 | 7.10 | $6.74 | 841345 |
| 2023-04-06 | 7.13 | $6.73 | 606900 |
| 2023-04-05 | 7.17 | $6.61 | 1.0M |
| 2023-04-04 | 7.23 | $6.65 | 973400 |
| 2023-04-03 | 7.29 | $6.65 | 1.3M |
| 2023-03-31 | 7.36 | $6.73 | 1.3M |
| 2023-03-30 | 7.44 | $6.72 | 757268 |
| 2023-03-29 | 7.52 | $6.81 | 1.2M |
| 2023-03-28 | 7.59 | $6.94 | 1.1M |
| 2023-03-27 | 7.66 | $7.26 | 857116 |
| 2023-03-24 | 7.72 | $7.29 | 996916 |
| 2023-03-23 | 7.78 | $7.02 | 1.2M |
| 2023-03-22 | 7.85 | $7.18 | 1.4M |
| 2023-03-21 | 7.91 | $7.48 | 1.6M |
| 2023-03-20 | 7.95 | $7.37 | 1.5M |
| 2023-03-17 | 8.01 | $7.55 | 6.4M |
| 2023-03-16 | 8.06 | $7.77 | 1.2M |
| 2023-03-15 | 8.09 | $7.65 | 2.1M |
| 2023-03-14 | 8.13 | $7.75 | 2.6M |
| 2023-03-13 | 8.17 | $7.07 | 2.4M |
| 2023-03-10 | 8.24 | $7.38 | 1.2M |
| 2023-03-09 | 8.29 | $7.50 | 1.0M |
| 2023-03-08 | 8.34 | $7.83 | 554209 |
| 2023-03-07 | 8.38 | $7.86 | 868200 |
| 2023-03-06 | 8.42 | $8.07 | 1.1M |
| 2023-03-03 | 8.45 | $8.30 | 560100 |
| 2023-03-02 | 8.47 | $8.25 | 793400 |
| 2023-03-01 | 8.48 | $8.31 | 460800 |
| 2023-02-28 | 8.49 | $8.39 | 765600 |
| 2023-02-27 | 8.48 | $8.36 | 564332 |
| 2023-02-24 | 8.46 | $8.42 | 517400 |
| 2023-02-23 | 8.45 | $8.43 | 551900 |
| 2023-02-22 | 8.44 | $8.37 | 1.2M |
| 2023-02-21 | 8.44 | $8.42 | 1.1M |
| 2023-02-17 | 8.45 | $8.57 | 699700 |
| 2023-02-16 | 8.44 | $8.41 | 470747 |
| 2023-02-15 | 8.45 | $8.50 | 423700 |
| 2023-02-14 | 8.45 | $8.40 | 655408 |
| 2023-02-13 | 8.46 | $8.48 | 824600 |
| 2023-02-10 | 8.47 | $8.45 | 844738 |
| 2023-02-09 | 8.48 | $8.41 | 836419 |
| 2023-02-08 | 8.50 | $8.53 | 444400 |
| 2023-02-07 | 8.51 | $8.63 | 529402 |
| 2023-02-06 | 8.51 | $8.67 | 560400 |
| 2023-02-03 | 8.52 | $8.78 | 928222 |
| 2023-02-02 | 8.52 | $8.68 | 1.1M |
| 2023-02-01 | 8.52 | $8.48 | 1.0M |
| 2023-01-31 | 8.52 | $8.37 | 1.1M |
| 2023-01-30 | 8.54 | $8.14 | 763100 |
| 2023-01-27 | 8.57 | $8.14 | 943346 |
| 2023-01-26 | 8.59 | $8.18 | 1.8M |
| 2023-01-25 | 8.61 | $8.17 | 730800 |
| 2023-01-24 | 8.63 | $8.43 | 594700 |
| 2023-01-23 | 8.64 | $8.53 | 614100 |
| 2023-01-20 | 8.63 | $8.51 | 750032 |
| 2023-01-19 | 8.62 | $8.46 | 466941 |
| 2023-01-18 | 8.60 | $8.47 | 460200 |
| 2023-01-17 | 8.57 | $8.64 | 362310 |
| 2023-01-13 | 8.54 | $8.71 | 594209 |
| 2023-01-12 | 8.50 | $8.71 | 571900 |
| 2023-01-11 | 8.48 | $8.71 | 426325 |
| 2023-01-10 | 8.46 | $8.72 | 589000 |
| 2023-01-09 | 8.43 | $8.74 | 591628 |
| 2023-01-06 | 8.41 | $8.88 | 605100 |
| 2023-01-05 | 8.38 | $8.65 | 426050 |
| 2023-01-04 | 8.36 | $8.69 | 855911 |
| 2023-01-03 | 8.34 | $8.62 | 992800 |
| 2022-12-30 | 8.33 | $8.65 | 764200 |
| 2022-12-29 | 8.31 | $8.69 | 799614 |
| 2022-12-28 | 8.30 | $8.58 | 742015 |
| 2022-12-27 | 8.28 | $8.69 | 787617 |
| 2022-12-23 | 8.26 | $8.60 | 808814 |
| 2022-12-22 | 8.24 | $8.50 | 1.6M |
| 2022-12-21 | 8.22 | $8.41 | 520856 |
| 2022-12-20 | 8.22 | $8.23 | 862904 |
| 2022-12-19 | 8.21 | $8.10 | 1.2M |
| 2022-12-16 | 8.22 | $7.94 | 2.0M |
| 2022-12-15 | 8.22 | $7.92 | 673143 |
| 2022-12-14 | 8.23 | $8.02 | 711318 |
| 2022-12-13 | 8.25 | $8.29 | 1.3M |
| 2022-12-12 | 8.24 | $8.22 | 604000 |
| 2022-12-09 | 8.24 | $8.22 | 472604 |
| 2022-12-08 | 8.25 | $8.27 | 562149 |
| 2022-12-07 | 8.24 | $8.25 | 628917 |
| 2022-12-06 | 8.24 | $8.29 | 595200 |
| 2022-12-05 | 8.23 | $8.29 | 576609 |
| 2022-12-02 | 8.21 | $8.44 | 750300 |
| 2022-12-01 | 8.18 | $8.34 | 748329 |
| 2022-11-30 | 8.16 | $8.37 | 700500 |
| 2022-11-29 | 8.14 | $8.21 | 432947 |
| 2022-11-28 | 8.14 | $8.19 | 416517 |
| 2022-11-25 | 8.13 | $8.21 | 250628 |
| 2022-11-23 | 8.09 | $8.27 | 372523 |
| 2022-11-22 | 8.06 | $8.24 | 506004 |
| 2022-11-21 | 8.07 | $8.19 | 674000 |
| 2022-11-18 | 8.08 | $8.16 | 790441 |
| 2022-11-17 | 8.08 | $7.99 | 635400 |
| 2022-11-16 | 8.09 | $8.21 | 655612 |
| 2022-11-15 | 8.10 | $8.30 | 595304 |
| 2022-11-14 | 8.11 | $8.19 | 758300 |
| 2022-11-11 | 8.13 | $8.24 | 427400 |
| 2022-11-10 | 8.14 | $8.32 | 578450 |
| 2022-11-09 | 8.15 | $8.12 | 576502 |
| 2022-11-08 | 8.15 | $8.15 | 479200 |
| 2022-11-07 | 8.16 | $8.15 | 711216 |
| 2022-11-04 | 8.16 | $7.99 | 583600 |
| 2022-11-03 | 8.18 | $7.80 | 520726 |
| 2022-11-02 | 8.21 | $7.91 | 754301 |
| 2022-11-01 | 8.24 | $8.04 | 995220 |
| 2022-10-31 | 8.28 | $8.18 | 1.2M |
| 2022-10-28 | 8.30 | $8.00 | 1.8M |
| 2022-10-27 | 8.32 | $7.36 | 1.2M |
| 2022-10-26 | 8.37 | $7.60 | 1.2M |
| 2022-10-25 | 8.42 | $8.49 | 846527 |
| 2022-10-24 | 8.42 | $8.34 | 725200 |
| 2022-10-21 | 8.44 | $8.27 | 564029 |
| 2022-10-20 | 8.47 | $8.17 | 438949 |
| 2022-10-19 | 8.51 | $8.39 | 459000 |
| 2022-10-18 | 8.55 | $8.46 | 474400 |
| 2022-10-17 | 8.58 | $8.56 | 555843 |
| 2022-10-14 | 8.61 | $8.42 | 730400 |
| 2022-10-13 | 8.64 | $8.53 | 557500 |
| 2022-10-12 | 8.66 | $8.21 | 560737 |
| 2022-10-11 | 8.70 | $8.29 | 467400 |
| 2022-10-10 | 8.73 | $8.26 | 413300 |
| 2022-10-07 | 8.77 | $8.25 | 438528 |
| 2022-10-06 | 8.82 | $8.43 | 376000 |
| 2022-10-05 | 8.85 | $8.58 | 431600 |
| 2022-10-04 | 8.87 | $8.83 | 685302 |
| 2022-10-03 | 8.87 | $8.61 | 907700 |
| 2022-09-30 | 8.89 | $8.30 | 598500 |
| 2022-09-29 | 8.93 | $8.46 | 635439 |
| 2022-09-28 | 8.96 | $8.52 | 536300 |
| 2022-09-27 | 8.99 | $8.48 | 542726 |
| 2022-09-26 | 9.03 | $8.85 | 485900 |
| 2022-09-23 | 9.06 | $8.88 | 542100 |
| 2022-09-22 | 9.09 | $8.98 | 461518 |
| 2022-09-21 | 9.12 | $9.06 | 449000 |
| 2022-09-20 | 9.15 | $9.13 | 428017 |
| 2022-09-19 | 9.17 | $9.07 | 409029 |
| 2022-09-16 | 9.22 | $9.01 | 1.1M |
| 2022-09-15 | 9.26 | $8.96 | 351700 |
| 2022-09-14 | 9.32 | $8.95 | 461700 |
| 2022-09-13 | 9.37 | $8.95 | 558228 |
| 2022-09-12 | 9.43 | $9.17 | 493800 |
| 2022-09-09 | 9.47 | $9.19 | 437412 |
| 2022-09-08 | 9.50 | $9.08 | 615530 |
| 2022-09-07 | 9.54 | $8.99 | 576800 |
| 2022-09-06 | 9.58 | $8.85 | 706100 |
| 2022-09-02 | 9.63 | $8.99 | 398100 |
| 2022-09-01 | 9.66 | $8.95 | 495200 |
| 2022-08-31 | 9.70 | $9.06 | 342100 |
| 2022-08-30 | 9.73 | $9.18 | 417100 |
| 2022-08-29 | 9.75 | $9.24 | 322800 |
| 2022-08-26 | 9.78 | $9.41 | 301000 |
| 2022-08-25 | 9.79 | $9.58 | 442931 |
| 2022-08-24 | 9.79 | $9.56 | 287445 |
| 2022-08-23 | 9.79 | $9.59 | 366536 |
| 2022-08-22 | 9.78 | $9.69 | 347000 |
| 2022-08-19 | 9.77 | $9.91 | 482400 |
| 2022-08-18 | 9.74 | $9.93 | 314712 |
| 2022-08-17 | 9.71 | $10.03 | 323800 |
| 2022-08-16 | 9.68 | $10.12 | 311100 |
| 2022-08-15 | 9.63 | $10.03 | 332500 |
| 2022-08-12 | 9.59 | $9.96 | 528700 |
| 2022-08-11 | 9.54 | $9.86 | 394145 |
| 2022-08-10 | 9.49 | $9.91 | 528700 |
| 2022-08-09 | 9.45 | $9.80 | 528700 |
| 2022-08-08 | 9.41 | $9.72 | 463512 |
| 2022-08-05 | 9.38 | $9.70 | 517900 |
| 2022-08-04 | 9.35 | $9.74 | 892700 |
| 2022-08-03 | 9.32 | $9.63 | 473000 |
| 2022-08-02 | 9.30 | $9.64 | 388400 |
| 2022-08-01 | 9.28 | $9.79 | 592900 |
| 2022-07-29 | 9.26 | $9.59 | 527423 |
| 2022-07-28 | 9.24 | $9.54 | 454540 |
| 2022-07-27 | 9.22 | $9.56 | 435800 |
| 2022-07-26 | 9.20 | $9.46 | 500700 |
| 2022-07-25 | 9.21 | $9.44 | 623600 |
| 2022-07-22 | 9.21 | $9.36 | 441900 |
| 2022-07-21 | 9.21 | $9.36 | 530500 |
| 2022-07-20 | 9.22 | $9.36 | 658000 |
| 2022-07-19 | 9.24 | $9.23 | 584600 |
| 2022-07-18 | 9.25 | $9.09 | 616339 |
| 2022-07-15 | 9.26 | $9.06 | 691700 |
| 2022-07-14 | 9.28 | $8.90 | 767600 |
| 2022-07-13 | 9.30 | $8.96 | 574265 |
| 2022-07-12 | 9.32 | $9.03 | 1.4M |
| 2022-07-11 | 9.34 | $9.09 | 444036 |
| 2022-07-08 | 9.35 | $9.18 | 880041 |
| 2022-07-07 | 9.38 | $9.08 | 623725 |
| 2022-07-06 | 9.43 | $9.23 | 798400 |
| 2022-07-05 | 9.46 | $9.30 | 1.0M |
| 2022-07-01 | 9.50 | $9.33 | 654400 |
| 2022-06-30 | 9.54 | $9.18 | 951749 |
| 2022-06-29 | 9.59 | $9.17 | 639644 |
| 2022-06-28 | 9.64 | $9.26 | 703927 |
| 2022-06-27 | 9.69 | $9.53 | 738602 |
| 2022-06-24 | 9.71 | $9.43 | 1.3M |
| 2022-06-23 | 9.74 | $9.45 | 437800 |
| 2022-06-22 | 9.77 | $9.59 | 589509 |
| 2022-06-21 | 9.79 | $9.66 | 557700 |
| 2022-06-17 | 9.79 | $9.38 | 1.2M |
| 2022-06-16 | 9.81 | $9.41 | 909134 |
| 2022-06-15 | 9.83 | $9.44 | 620504 |
| 2022-06-14 | 9.84 | $9.38 | 792016 |
| 2022-06-13 | 9.84 | $9.33 | 883244 |
| 2022-06-10 | 9.86 | $9.30 | 599797 |
| 2022-06-09 | 9.88 | $9.40 | 705338 |
| 2022-06-08 | 9.88 | $9.84 | 992200 |
| 2022-06-07 | 9.87 | $9.91 | 599000 |
| 2022-06-06 | 9.85 | $9.98 | 721419 |
| 2022-06-03 | 9.83 | $10.02 | 715826 |
| 2022-06-02 | 9.81 | $10.20 | 1.1M |
| 2022-06-01 | 9.79 | $10.19 | 642700 |
| 2022-05-31 | 9.76 | $10.15 | 645200 |
| 2022-05-27 | 9.74 | $10.15 | 308100 |
| 2022-05-26 | 9.71 | $10.07 | 352305 |
| 2022-05-25 | 9.70 | $10.01 | 707300 |
| 2022-05-24 | 9.70 | $10.02 | 753341 |
| 2022-05-23 | 9.70 | $9.89 | 623600 |
| 2022-05-20 | 9.71 | $9.79 | 818600 |
| 2022-05-19 | 9.74 | $9.67 | 887737 |
| 2022-05-18 | 9.78 | $9.76 | 935000 |
| 2022-05-17 | 9.81 | $9.73 | 570500 |
| 2022-05-16 | 9.84 | $9.47 | 654300 |
| 2022-05-13 | 9.88 | $9.59 | 712521 |
| 2022-05-12 | 9.92 | $9.66 | 729625 |
| 2022-05-11 | 9.96 | $9.58 | 516300 |
| 2022-05-10 | 9.99 | $9.53 | 671600 |
| 2022-05-09 | 10.03 | $9.62 | 808211 |
| 2022-05-06 | 10.07 | $9.56 | 736400 |
| 2022-05-05 | 10.11 | $9.51 | 492501 |
| 2022-05-04 | 10.17 | $9.85 | 653427 |
| 2022-05-03 | 10.21 | $9.61 | 609200 |
| 2022-05-02 | 10.27 | $9.66 | 802833 |
| 2022-04-29 | 10.33 | $9.63 | 759129 |
| 2022-04-28 | 10.39 | $9.92 | 561120 |
| 2022-04-27 | 10.44 | $9.90 | 831300 |
| 2022-04-26 | 10.50 | $10.04 | 1.2M |
| 2022-04-25 | 10.56 | $10.21 | 900300 |
| 2022-04-22 | 10.60 | $10.23 | 424800 |
| 2022-04-21 | 10.63 | $10.44 | 450900 |
| 2022-04-20 | 10.65 | $10.47 | 358500 |
| 2022-04-19 | 10.68 | $10.40 | 541103 |
| 2022-04-18 | 10.71 | $10.28 | 523733 |
| 2022-04-14 | 10.75 | $10.32 | 374200 |
| 2022-04-13 | 10.79 | $10.40 | 734900 |
| 2022-04-12 | 10.83 | $10.30 | 533900 |
| 2022-04-11 | 10.87 | $10.29 | 576400 |
| 2022-04-08 | 10.91 | $10.39 | 494806 |
| 2022-04-07 | 10.95 | $10.43 | 540648 |
| 2022-04-06 | 10.98 | $10.54 | 572516 |
| 2022-04-05 | 10.99 | $10.70 | 705139 |
| 2022-04-04 | 11.00 | $10.80 | 544520 |
| 2022-04-01 | 11.01 | $10.91 | 878814 |
| 2022-03-31 | 11.02 | $10.88 | 868400 |
| 2022-03-30 | 11.03 | $10.91 | 496801 |
| 2022-03-29 | 11.04 | $11.14 | 1.2M |
| 2022-03-28 | 11.03 | $11.09 | 504937 |
| 2022-03-25 | 11.02 | $11.16 | 543498 |
| 2022-03-24 | 11.01 | $10.84 | 405814 |
| 2022-03-23 | 11.01 | $10.81 | 588809 |
| 2022-03-22 | 11.01 | $10.97 | 1.0M |
| 2022-03-21 | 11.02 | $11.02 | 581500 |
| 2022-03-18 | 11.02 | $11.14 | 1.5M |
| 2022-03-17 | 11.02 | $11.13 | 691000 |
| 2022-03-16 | 11.02 | $11.18 | 738321 |
| 2022-03-15 | 11.01 | $11.07 | 566000 |
| 2022-03-14 | 11.01 | $11.14 | 569500 |
| 2022-03-11 | 11.00 | $11.09 | 508640 |
| 2022-03-10 | 10.99 | $11.02 | 637800 |
| 2022-03-09 | 10.98 | $10.88 | 808013 |
| 2022-03-08 | 11.00 | $10.84 | 626808 |
| 2022-03-07 | 11.01 | $10.99 | 530700 |
| 2022-03-04 | 11.00 | $11.06 | 363443 |
| 2022-03-03 | 10.99 | $11.17 | 429100 |
| 2022-03-02 | 10.98 | $11.11 | 671518 |
| 2022-03-01 | 10.98 | $10.79 | 677900 |
| 2022-02-28 | 11.00 | $10.92 | 647800 |
| 2022-02-25 | 11.02 | $11.03 | 547400 |
| 2022-02-24 | 11.02 | $10.75 | 968500 |
| 2022-02-23 | 11.05 | $10.91 | 352400 |
| 2022-02-22 | 11.08 | $11.06 | 502400 |
| 2022-02-18 | 11.11 | $11.14 | 810000 |
| 2022-02-17 | 11.13 | $11.16 | 650800 |
| 2022-02-16 | 11.14 | $11.10 | 892303 |
| 2022-02-15 | 11.14 | $11.06 | 510216 |
| 2022-02-14 | 11.16 | $10.97 | 759425 |
| 2022-02-11 | 11.19 | $10.95 | 711341 |
| 2022-02-10 | 11.22 | $10.88 | 827601 |
| 2022-02-09 | 11.25 | $10.91 | 590600 |
| 2022-02-08 | 11.29 | $11.13 | 713815 |
| 2022-02-07 | 11.32 | $11.05 | 565735 |
| 2022-02-04 | 11.35 | $10.94 | 577800 |
| 2022-02-03 | 11.38 | $10.85 | 577700 |
| 2022-02-02 | 11.42 | $10.94 | 1.0M |
| 2022-02-01 | 11.45 | $11.13 | 1.3M |
| 2022-01-31 | 11.47 | $11.13 | 816541 |
| 2022-01-28 | 11.48 | $11.32 | 637124 |
| 2022-01-27 | 11.48 | $11.11 | 694700 |
| 2022-01-26 | 11.50 | $11.17 | 947600 |
| 2022-01-25 | 11.51 | $11.66 | 887300 |
| 2022-01-24 | 11.50 | $11.65 | 1.6M |
| 2022-01-21 | 11.48 | $11.53 | 1.1M |
| 2022-01-20 | 11.48 | $11.32 | 1.0M |
| 2022-01-19 | 11.47 | $11.18 | 622904 |
| 2022-01-18 | 11.46 | $11.40 | 634400 |
| 2022-01-14 | 11.45 | $11.55 | 985049 |
| 2022-01-13 | 11.43 | $11.54 | 834022 |
| 2022-01-12 | 11.41 | $11.56 | 609200 |
| 2022-01-11 | 11.39 | $11.60 | 632438 |
| 2022-01-10 | 11.36 | $11.69 | 470700 |
| 2022-01-07 | 11.34 | $11.68 | 555600 |
| 2022-01-06 | 11.32 | $11.68 | 528717 |
| 2022-01-05 | 11.31 | $11.50 | 376617 |
| 2022-01-04 | 11.32 | $11.59 | 368916 |
| 2022-01-03 | 11.32 | $11.52 | 427400 |
| 2021-12-31 | 11.32 | $11.33 | 379000 |
| 2021-12-30 | 11.33 | $11.38 | 377900 |
| 2021-12-29 | 11.32 | $11.43 | 382000 |
| 2021-12-28 | 11.32 | $11.39 | 280700 |
| 2021-12-27 | 11.33 | $11.42 | 305534 |
| 2021-12-23 | 11.34 | $11.37 | 220400 |
| 2021-12-22 | 11.38 | $11.38 | 410949 |
| 2021-12-21 | 11.42 | $11.17 | 332503 |
| 2021-12-20 | 11.48 | $11.01 | 771300 |
| 2021-12-17 | 11.53 | $11.13 | 2.2M |
| 2021-12-16 | 11.57 | $11.24 | 943800 |
| 2021-12-15 | 11.62 | $11.06 | 1.4M |
| 2021-12-14 | 11.69 | $11.17 | 854900 |
| 2021-12-13 | 11.76 | $11.14 | 400100 |
| 2021-12-10 | 11.83 | $11.29 | 266903 |
| 2021-12-09 | 11.91 | $11.27 | 329500 |
| 2021-12-08 | 11.98 | $11.46 | 268603 |
| 2021-12-07 | 12.03 | $11.57 | 484643 |
| 2021-12-06 | 12.09 | $11.66 | 562300 |
| 2021-12-03 | 12.13 | $11.49 | 755919 |
| 2021-12-02 | 12.16 | $11.55 | 360100 |
| 2021-12-01 | 12.21 | $11.29 | 482710 |
| 2021-11-30 | 12.25 | $11.36 | 665804 |
| 2021-11-29 | 12.30 | $11.50 | 494600 |
| 2021-11-26 | 12.33 | $11.71 | 422833 |
| 2021-11-24 | 12.33 | $12.19 | 362811 |
| 2021-11-23 | 12.30 | $12.21 | 398700 |
| 2021-11-22 | 12.28 | $12.31 | 912217 |
| 2021-11-19 | 12.26 | $11.95 | 805409 |
| 2021-11-18 | 12.25 | $11.91 | 577000 |
| 2021-11-17 | 12.25 | $12.26 | 536531 |
| 2021-11-16 | 12.23 | $12.46 | 532300 |
| 2021-11-15 | 12.20 | $12.59 | 329500 |
| 2021-11-12 | 12.15 | $12.65 | 324616 |
| 2021-11-11 | 12.11 | $12.74 | 216900 |
| 2021-11-10 | 12.07 | $12.72 | 236918 |
| 2021-11-09 | 12.02 | $12.55 | 396300 |
| 2021-11-08 | 11.98 | $12.63 | 342800 |
| 2021-11-05 | 11.93 | $12.43 | 561400 |
| 2021-11-04 | 11.90 | $12.21 | 549228 |
| 2021-11-03 | 11.89 | $12.44 | 524313 |
| 2021-11-02 | 11.85 | $12.19 | 408323 |
| 2021-11-01 | 11.84 | $12.37 | 566039 |
| 2021-10-29 | 11.80 | $12.13 | 1.0M |
| 2021-10-28 | 11.78 | $11.75 | 373700 |
| 2021-10-27 | 11.77 | $11.55 | 349000 |
| 2021-10-26 | 11.77 | $11.78 | 349219 |
| 2021-10-25 | 11.76 | $11.85 | 244215 |
| 2021-10-22 | 11.76 | $11.88 | 266300 |
| 2021-10-21 | 11.73 | $11.83 | 374500 |
| 2021-10-20 | 11.71 | $11.88 | 263107 |
| 2021-10-19 | 11.68 | $11.76 | 232500 |
| 2021-10-18 | 11.64 | $11.75 | 255421 |
| 2021-10-15 | 11.60 | $11.85 | 438147 |
| 2021-10-14 | 11.56 | $11.89 | 276514 |
| 2021-10-13 | 11.50 | $11.69 | 559300 |
| 2021-10-12 | 11.46 | $11.70 | 362429 |
| 2021-10-11 | 11.42 | $11.74 | 190700 |
| 2021-10-08 | 11.39 | $11.81 | 182441 |
| 2021-10-07 | 11.35 | $11.86 | 315400 |
| 2021-10-06 | 11.32 | $11.77 | 275627 |
| 2021-10-05 | 11.29 | $11.88 | 310600 |
| 2021-10-04 | 11.27 | $11.71 | 288400 |
| 2021-10-01 | 11.25 | $11.69 | 459800 |
| 2021-09-30 | 11.24 | $11.49 | 606400 |
| 2021-09-29 | 11.24 | $11.64 | 261835 |
| 2021-09-28 | 11.23 | $11.58 | 349400 |
| 2021-09-27 | 11.22 | $11.72 | 436015 |
| 2021-09-24 | 11.21 | $11.41 | 415500 |
| 2021-09-23 | 11.21 | $11.28 | 378900 |
| 2021-09-22 | 11.21 | $11.30 | 481200 |
| 2021-09-21 | 11.21 | $11.09 | 482900 |
| 2021-09-20 | 11.24 | $10.99 | 425738 |
| 2021-09-17 | 11.26 | $10.95 | 1.7M |
| 2021-09-16 | 11.28 | $10.76 | 349918 |
| 2021-09-15 | 11.30 | $10.83 | 405700 |
| 2021-09-14 | 11.33 | $10.88 | 475800 |
| 2021-09-13 | 11.35 | $11.13 | 284332 |
| 2021-09-10 | 11.36 | $11.01 | 387200 |
| 2021-09-09 | 11.39 | $11.22 | 402300 |
| 2021-09-08 | 11.40 | $11.29 | 536800 |
| 2021-09-07 | 11.39 | $11.39 | 274400 |
| 2021-09-03 | 11.38 | $11.34 | 285700 |
| 2021-09-02 | 11.37 | $11.41 | 203542 |
| 2021-09-01 | 11.35 | $11.48 | 383200 |
| 2021-08-31 | 11.31 | $11.54 | 510305 |
| 2021-08-30 | 11.29 | $11.40 | 301800 |
| 2021-08-27 | 11.27 | $11.55 | 411640 |
| 2021-08-26 | 11.24 | $11.26 | 296447 |
| 2021-08-25 | 11.24 | $11.34 | 395034 |
| 2021-08-24 | 11.24 | $11.42 | 257700 |
| 2021-08-23 | 11.23 | $11.53 | 270000 |
| 2021-08-20 | 11.21 | $11.51 | 541524 |
| 2021-08-19 | 11.19 | $11.26 | 617537 |
| 2021-08-18 | 11.18 | $11.26 | 510443 |
| 2021-08-17 | 11.19 | $11.41 | 318900 |
| 2021-08-16 | 11.18 | $11.33 | 509114 |
| 2021-08-13 | 11.17 | $11.34 | 163600 |
| 2021-08-12 | 11.17 | $11.44 | 379844 |
| 2021-08-11 | 11.17 | $11.42 | 261100 |
| 2021-08-10 | 11.17 | $11.23 | 399100 |
| 2021-08-09 | 11.17 | $11.11 | 217900 |
| 2021-08-06 | 11.20 | $11.13 | 204900 |
| 2021-08-05 | 11.21 | $10.97 | 305530 |
| 2021-08-04 | 11.23 | $10.84 | 402331 |
| 2021-08-03 | 11.26 | $11.02 | 517800 |
| 2021-08-02 | 11.28 | $10.93 | 492200 |
| 2021-07-30 | 11.32 | $11.09 | 500600 |
| 2021-07-29 | 11.35 | $11.24 | 265700 |
| 2021-07-28 | 11.38 | $11.35 | 398607 |
| 2021-07-27 | 11.40 | $11.17 | 536700 |
| 2021-07-26 | 11.45 | $11.22 | 445200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.47
2026-07-22
Close Price
$8.59
Vol: 967900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.61
Average
7.49
Maximum
12.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.47 | $8.59 | 967900 |
| 2026-07-21 | 8.46 | $8.60 | 827515 |
| 2026-07-20 | 8.44 | $8.56 | 777200 |
| 2026-07-17 | 8.43 | $8.62 | 818000 |
| 2026-07-16 | 8.41 | $8.79 | 833000 |
| 2026-07-15 | 8.37 | $8.65 | 809429 |
| 2026-07-14 | 8.34 | $8.49 | 480413 |
| 2026-07-13 | 8.33 | $8.49 | 556424 |
| 2026-07-10 | 8.31 | $8.50 | 605103 |
| 2026-07-09 | 8.29 | $8.48 | 716600 |
| 2026-07-08 | 8.27 | $8.21 | 787300 |
| 2026-07-07 | 8.28 | $8.37 | 634400 |
| 2026-07-06 | 8.27 | $8.46 | 619340 |
| 2026-07-02 | 8.25 | $8.45 | 716300 |
| 2026-07-01 | 8.23 | $8.62 | 773726 |
| 2026-06-30 | 8.18 | $8.51 | 664725 |
| 2026-06-29 | 8.15 | $8.46 | 797600 |
| 2026-06-26 | 8.12 | $8.48 | 2.3M |
| 2026-06-25 | 8.08 | $8.46 | 699800 |
| 2026-06-24 | 8.04 | $8.39 | 650845 |
| 2026-06-23 | 8.00 | $8.29 | 696900 |
| 2026-06-22 | 7.97 | $8.19 | 775553 |
| 2026-06-18 | 7.95 | $8.08 | 2.0M |
| 2026-06-17 | 7.93 | $8.01 | 880924 |
| 2026-06-16 | 7.93 | $8.17 | 683300 |
| 2026-06-15 | 7.90 | $8.12 | 867000 |
| 2026-06-12 | 7.88 | $8.25 | 664576 |
| 2026-06-11 | 7.84 | $8.15 | 760392 |
| 2026-06-10 | 7.80 | $8.07 | 630501 |
| 2026-06-09 | 7.78 | $7.96 | 696937 |
| 2026-06-08 | 7.76 | $7.90 | 493800 |
| 2026-06-05 | 7.74 | $7.85 | 651600 |
| 2026-06-04 | 7.73 | $7.82 | 595506 |
| 2026-06-03 | 7.72 | $7.62 | 762341 |
| 2026-06-02 | 7.73 | $7.86 | 561900 |
| 2026-06-01 | 7.72 | $7.69 | 763220 |
| 2026-05-29 | 7.72 | $7.77 | 696368 |
| 2026-05-28 | 7.71 | $7.80 | 539800 |
| 2026-05-27 | 7.71 | $7.77 | 654200 |
| 2026-05-26 | 7.70 | $7.85 | 836672 |
| 2026-05-22 | 7.68 | $7.75 | 649200 |
| 2026-05-21 | 7.68 | $7.79 | 718800 |
| 2026-05-20 | 7.66 | $7.78 | 1.0M |
| 2026-05-19 | 7.65 | $7.63 | 565129 |
| 2026-05-18 | 7.65 | $7.63 | 604713 |
| 2026-05-15 | 7.66 | $7.52 | 936000 |
| 2026-05-14 | 7.67 | $7.64 | 542014 |
| 2026-05-13 | 7.67 | $7.58 | 690307 |
| 2026-05-12 | 7.68 | $7.68 | 724500 |
| 2026-05-11 | 7.68 | $7.77 | 854200 |
| 2026-05-08 | 7.68 | $7.85 | 692000 |
| 2026-05-07 | 7.66 | $7.82 | 773700 |
| 2026-05-06 | 7.64 | $7.83 | 805300 |
| 2026-05-05 | 7.62 | $7.78 | 895100 |
| 2026-05-04 | 7.60 | $7.68 | 1.0M |
| 2026-05-01 | 7.60 | $7.67 | 830332 |
| 2026-04-30 | 7.59 | $7.68 | 933229 |
| 2026-04-29 | 7.58 | $7.55 | 1.4M |
| 2026-04-28 | 7.58 | $7.88 | 1.9M |
| 2026-04-27 | 7.55 | $7.88 | 1.2M |
| 2026-04-24 | 7.51 | $7.69 | 873445 |
| 2026-04-23 | 7.50 | $7.75 | 888010 |
| 2026-04-22 | 7.47 | $7.65 | 695600 |
| 2026-04-21 | 7.45 | $7.55 | 1.7M |
| 2026-04-20 | 7.44 | $7.72 | 576000 |
| 2026-04-17 | 7.41 | $7.71 | 1.1M |
| 2026-04-16 | 7.38 | $7.55 | 981411 |
| 2026-04-15 | 7.36 | $7.58 | 626800 |
| 2026-04-14 | 7.34 | $7.62 | 604144 |
| 2026-04-13 | 7.31 | $7.63 | 597725 |
| 2026-04-10 | 7.27 | $7.57 | 695107 |
| 2026-04-09 | 7.24 | $7.66 | 770300 |
| 2026-04-08 | 7.20 | $7.58 | 830516 |
| 2026-04-07 | 7.16 | $7.42 | 621100 |
| 2026-04-06 | 7.13 | $7.33 | 519922 |
| 2026-04-02 | 7.11 | $7.25 | 681615 |
| 2026-04-01 | 7.09 | $7.20 | 1.0M |
| 2026-03-31 | 7.08 | $7.13 | 1.1M |
| 2026-03-30 | 7.08 | $7.00 | 861100 |
| 2026-03-27 | 7.09 | $6.92 | 827518 |
| 2026-03-26 | 7.10 | $7.10 | 655500 |
| 2026-03-25 | 7.11 | $7.13 | 611539 |
| 2026-03-24 | 7.10 | $7.11 | 986312 |
| 2026-03-23 | 7.10 | $7.13 | 1.4M |
| 2026-03-20 | 7.10 | $7.00 | 2.7M |
| 2026-03-19 | 7.11 | $7.04 | 1.2M |
| 2026-03-18 | 7.12 | $6.94 | 1.2M |
| 2026-03-17 | 7.14 | $6.99 | 1.2M |
| 2026-03-16 | 7.15 | $6.99 | 685911 |
| 2026-03-13 | 7.17 | $6.92 | 910727 |
| 2026-03-12 | 7.19 | $6.93 | 855700 |
| 2026-03-11 | 7.22 | $6.99 | 1.1M |
| 2026-03-10 | 7.25 | $7.07 | 1.1M |
| 2026-03-09 | 7.26 | $6.99 | 1.2M |
| 2026-03-06 | 7.29 | $6.98 | 1.1M |
| 2026-03-05 | 7.33 | $7.09 | 627024 |
| 2026-03-04 | 7.35 | $7.23 | 679523 |
| 2026-03-03 | 7.36 | $7.22 | 918723 |
| 2026-03-02 | 7.38 | $7.24 | 823708 |
| 2026-02-27 | 7.39 | $7.18 | 813716 |
| 2026-02-26 | 7.42 | $7.43 | 1.0M |
| 2026-02-25 | 7.41 | $7.49 | 538900 |
| 2026-02-24 | 7.41 | $7.30 | 724536 |
| 2026-02-23 | 7.42 | $7.25 | 791524 |
| 2026-02-20 | 7.44 | $7.68 | 1.1M |
| 2026-02-19 | 7.41 | $7.57 | 765300 |
| 2026-02-18 | 7.39 | $7.58 | 689449 |
| 2026-02-17 | 7.37 | $7.74 | 1.3M |
| 2026-02-13 | 7.33 | $7.64 | 737424 |
| 2026-02-12 | 7.30 | $7.55 | 1.0M |
| 2026-02-11 | 7.28 | $7.54 | 889200 |
| 2026-02-10 | 7.25 | $7.54 | 752209 |
| 2026-02-09 | 7.22 | $7.58 | 688540 |
| 2026-02-06 | 7.18 | $7.60 | 825700 |
| 2026-02-05 | 7.14 | $7.62 | 1.1M |
| 2026-02-04 | 7.08 | $7.59 | 765310 |
| 2026-02-03 | 7.03 | $7.54 | 1.4M |
| 2026-02-02 | 6.98 | $7.54 | 1.4M |
| 2026-01-30 | 6.92 | $7.28 | 994532 |
| 2026-01-29 | 6.88 | $7.30 | 1.2M |
| 2026-01-28 | 6.84 | $7.10 | 1.9M |
| 2026-01-27 | 6.81 | $6.94 | 989400 |
| 2026-01-26 | 6.79 | $6.80 | 764613 |
| 2026-01-23 | 6.79 | $6.75 | 746400 |
| 2026-01-22 | 6.80 | $6.97 | 869304 |
| 2026-01-21 | 6.78 | $7.00 | 1.1M |
| 2026-01-20 | 6.76 | $6.65 | 703442 |
| 2026-01-16 | 6.77 | $6.70 | 1.2M |
| 2026-01-15 | 6.78 | $6.76 | 1.0M |
| 2026-01-14 | 6.78 | $6.70 | 1.2M |
| 2026-01-13 | 6.79 | $6.58 | 1.6M |
| 2026-01-12 | 6.81 | $6.67 | 745200 |
| 2026-01-09 | 6.82 | $6.69 | 914519 |
| 2026-01-08 | 6.84 | $6.80 | 826800 |
| 2026-01-07 | 6.84 | $6.67 | 760825 |
| 2026-01-06 | 6.86 | $6.71 | 772224 |
| 2026-01-05 | 6.87 | $6.74 | 806300 |
| 2026-01-02 | 6.89 | $6.69 | 895100 |
| 2025-12-31 | 6.91 | $6.81 | 790800 |
| 2025-12-30 | 6.92 | $6.84 | 1.1M |
| 2025-12-29 | 6.93 | $7.01 | 865616 |
| 2025-12-26 | 6.92 | $7.00 | 677048 |
| 2025-12-24 | 6.91 | $7.06 | 561749 |
| 2025-12-23 | 6.89 | $7.03 | 854900 |
| 2025-12-22 | 6.88 | $7.10 | 1.3M |
| 2025-12-19 | 6.86 | $7.18 | 3.1M |
| 2025-12-18 | 6.82 | $7.27 | 1.3M |
| 2025-12-17 | 6.78 | $7.19 | 1.5M |
| 2025-12-16 | 6.73 | $7.10 | 1.7M |
| 2025-12-15 | 6.69 | $6.97 | 1.0M |
| 2025-12-12 | 6.66 | $7.00 | 809926 |
| 2025-12-11 | 6.63 | $7.02 | 921600 |
| 2025-12-10 | 6.59 | $6.97 | 1.1M |
| 2025-12-09 | 6.55 | $6.76 | 730100 |
| 2025-12-08 | 6.52 | $6.72 | 896100 |
| 2025-12-05 | 6.50 | $6.67 | 480245 |
| 2025-12-04 | 6.49 | $6.74 | 639400 |
| 2025-12-03 | 6.46 | $6.83 | 1.0M |
| 2025-12-02 | 6.42 | $6.74 | 965000 |
| 2025-12-01 | 6.39 | $6.64 | 683600 |
| 2025-11-28 | 6.36 | $6.61 | 485840 |
| 2025-11-26 | 6.33 | $6.64 | 1.2M |
| 2025-11-25 | 6.30 | $6.65 | 1.2M |
| 2025-11-24 | 6.26 | $6.47 | 960100 |
| 2025-11-21 | 6.24 | $6.42 | 1.1M |
| 2025-11-20 | 6.22 | $6.17 | 634113 |
| 2025-11-19 | 6.23 | $6.13 | 496100 |
| 2025-11-18 | 6.24 | $6.15 | 562400 |
| 2025-11-17 | 6.25 | $6.09 | 642840 |
| 2025-11-14 | 6.26 | $6.33 | 503700 |
| 2025-11-13 | 6.26 | $6.29 | 620019 |
| 2025-11-12 | 6.25 | $6.37 | 693700 |
| 2025-11-11 | 6.24 | $6.37 | 598600 |
| 2025-11-10 | 6.23 | $6.24 | 723400 |
| 2025-11-07 | 6.23 | $6.20 | 717800 |
| 2025-11-06 | 6.23 | $6.22 | 584538 |
| 2025-11-05 | 6.23 | $6.29 | 617800 |
| 2025-11-04 | 6.23 | $6.20 | 974814 |
| 2025-11-03 | 6.23 | $6.17 | 845728 |
| 2025-10-31 | 6.23 | $6.04 | 812000 |
| 2025-10-30 | 6.25 | $6.02 | 887100 |
| 2025-10-29 | 6.28 | $6.02 | 1.1M |
| 2025-10-28 | 6.31 | $6.29 | 559173 |
| 2025-10-27 | 6.31 | $6.38 | 633949 |
| 2025-10-24 | 6.30 | $6.44 | 870442 |
| 2025-10-23 | 6.29 | $6.26 | 509500 |
| 2025-10-22 | 6.29 | $6.35 | 627355 |
| 2025-10-21 | 6.28 | $6.27 | 555300 |
| 2025-10-20 | 6.28 | $6.34 | 604200 |
| 2025-10-17 | 6.28 | $6.16 | 735700 |
| 2025-10-16 | 6.29 | $6.03 | 1.3M |
| 2025-10-15 | 6.32 | $6.37 | 743327 |
| 2025-10-14 | 6.31 | $6.38 | 621000 |
| 2025-10-13 | 6.31 | $6.20 | 527536 |
| 2025-10-10 | 6.32 | $6.08 | 830030 |
| 2025-10-09 | 6.34 | $6.27 | 392118 |
| 2025-10-08 | 6.35 | $6.30 | 385800 |
| 2025-10-07 | 6.35 | $6.37 | 610800 |
| 2025-10-06 | 6.35 | $6.38 | 1.0M |
| 2025-10-03 | 6.35 | $6.28 | 696735 |
| 2025-10-02 | 6.36 | $6.23 | 533700 |
| 2025-10-01 | 6.37 | $6.26 | 411630 |
| 2025-09-30 | 6.38 | $6.35 | 512000 |
| 2025-09-29 | 6.39 | $6.34 | 695100 |
| 2025-09-26 | 6.39 | $6.39 | 823740 |
| 2025-09-25 | 6.39 | $6.39 | 502600 |
| 2025-09-24 | 6.39 | $6.41 | 484601 |
| 2025-09-23 | 6.39 | $6.42 | 590100 |
| 2025-09-22 | 6.38 | $6.38 | 523733 |
| 2025-09-19 | 6.38 | $6.42 | 1.7M |
| 2025-09-18 | 6.38 | $6.53 | 706819 |
| 2025-09-17 | 6.37 | $6.33 | 752103 |
| 2025-09-16 | 6.37 | $6.29 | 959643 |
| 2025-09-15 | 6.38 | $6.45 | 1.0M |
| 2025-09-12 | 6.37 | $6.44 | 550511 |
| 2025-09-11 | 6.36 | $6.56 | 722515 |
| 2025-09-10 | 6.34 | $6.45 | 483416 |
| 2025-09-09 | 6.33 | $6.41 | 433820 |
| 2025-09-08 | 6.32 | $6.47 | 469246 |
| 2025-09-05 | 6.31 | $6.49 | 554700 |
| 2025-09-04 | 6.29 | $6.55 | 433202 |
| 2025-09-03 | 6.26 | $6.42 | 597400 |
| 2025-09-02 | 6.24 | $6.42 | 648466 |
| 2025-08-29 | 6.22 | $6.48 | 668940 |
| 2025-08-28 | 6.20 | $6.45 | 460100 |
| 2025-08-27 | 6.17 | $6.45 | 574600 |
| 2025-08-26 | 6.14 | $6.42 | 611049 |
| 2025-08-25 | 6.11 | $6.37 | 577648 |
| 2025-08-22 | 6.08 | $6.42 | 1.0M |
| 2025-08-21 | 6.05 | $6.03 | 446737 |
| 2025-08-20 | 6.05 | $6.11 | 545600 |
| 2025-08-19 | 6.04 | $6.11 | 508200 |
| 2025-08-18 | 6.03 | $6.11 | 430500 |
| 2025-08-15 | 6.03 | $6.09 | 1.0M |
| 2025-08-14 | 6.02 | $6.13 | 540219 |
| 2025-08-13 | 6.01 | $6.17 | 703100 |
| 2025-08-12 | 5.99 | $6.08 | 599912 |
| 2025-08-11 | 5.98 | $5.85 | 508500 |
| 2025-08-08 | 6.00 | $5.88 | 605481 |
| 2025-08-07 | 6.01 | $5.75 | 546528 |
| 2025-08-06 | 6.04 | $5.79 | 620600 |
| 2025-08-05 | 6.06 | $5.82 | 956131 |
| 2025-08-04 | 6.09 | $5.77 | 740700 |
| 2025-08-01 | 6.12 | $5.73 | 803100 |
| 2025-07-31 | 6.16 | $6.02 | 816817 |
| 2025-07-30 | 6.18 | $6.08 | 814000 |
| 2025-07-29 | 6.19 | $6.19 | 634300 |
| 2025-07-28 | 6.18 | $6.21 | 727839 |
| 2025-07-25 | 6.18 | $6.23 | 675903 |
| 2025-07-24 | 6.18 | $6.25 | 919005 |
| 2025-07-23 | 6.17 | $6.21 | 1.2M |
| 2025-07-22 | 6.16 | $6.15 | 575648 |
| 2025-07-21 | 6.17 | $6.16 | 447323 |
| 2025-07-18 | 6.17 | $6.22 | 518400 |
| 2025-07-17 | 6.16 | $6.24 | 695643 |
| 2025-07-16 | 6.15 | $6.19 | 673900 |
| 2025-07-15 | 6.15 | $6.13 | 711023 |
| 2025-07-14 | 6.15 | $6.35 | 506402 |
| 2025-07-11 | 6.13 | $6.23 | 535724 |
| 2025-07-10 | 6.12 | $6.35 | 526708 |
| 2025-07-09 | 6.10 | $6.35 | 525200 |
| 2025-07-08 | 6.07 | $6.34 | 668021 |
| 2025-07-07 | 6.04 | $6.33 | 785235 |
| 2025-07-03 | 6.01 | $6.43 | 477823 |
| 2025-07-02 | 5.97 | $6.33 | 610446 |
| 2025-07-01 | 5.93 | $6.22 | 677000 |
| 2025-06-30 | 5.90 | $6.10 | 692300 |
| 2025-06-27 | 5.88 | $6.07 | 1.8M |
| 2025-06-26 | 5.86 | $6.10 | 631616 |
| 2025-06-25 | 5.83 | $5.93 | 631700 |
| 2025-06-24 | 5.82 | $5.96 | 973500 |
| 2025-06-23 | 5.80 | $5.91 | 598925 |
| 2025-06-20 | 5.79 | $5.78 | 2.7M |
| 2025-06-18 | 5.79 | $5.82 | 1.2M |
| 2025-06-17 | 5.79 | $5.77 | 727205 |
| 2025-06-16 | 5.79 | $5.86 | 856825 |
| 2025-06-13 | 5.79 | $5.84 | 1.3M |
| 2025-06-12 | 5.78 | $5.98 | 1.2M |
| 2025-06-11 | 5.76 | $5.98 | 1.2M |
| 2025-06-10 | 5.74 | $5.95 | 1.1M |
| 2025-06-09 | 5.71 | $5.82 | 861200 |
| 2025-06-06 | 5.70 | $5.78 | 765100 |
| 2025-06-05 | 5.70 | $5.69 | 964800 |
| 2025-06-04 | 5.70 | $5.69 | 1.2M |
| 2025-06-03 | 5.70 | $5.74 | 654557 |
| 2025-06-02 | 5.69 | $5.66 | 600700 |
| 2025-05-30 | 5.70 | $5.71 | 1.2M |
| 2025-05-29 | 5.69 | $5.72 | 558032 |
| 2025-05-28 | 5.69 | $5.71 | 743000 |
| 2025-05-27 | 5.69 | $5.75 | 745314 |
| 2025-05-23 | 5.68 | $5.60 | 650311 |
| 2025-05-22 | 5.69 | $5.63 | 570900 |
| 2025-05-21 | 5.70 | $5.65 | 846113 |
| 2025-05-20 | 5.70 | $5.89 | 680000 |
| 2025-05-19 | 5.68 | $5.84 | 559700 |
| 2025-05-16 | 5.67 | $5.87 | 4.1M |
| 2025-05-15 | 5.64 | $5.73 | 1.2M |
| 2025-05-14 | 5.64 | $5.66 | 1.6M |
| 2025-05-13 | 5.63 | $5.82 | 1.1M |
| 2025-05-12 | 5.61 | $5.76 | 1.1M |
| 2025-05-09 | 5.60 | $5.63 | 1.0M |
| 2025-05-08 | 5.59 | $5.70 | 1.5M |
| 2025-05-07 | 5.58 | $5.67 | 701300 |
| 2025-05-06 | 5.57 | $5.63 | 1.7M |
| 2025-05-05 | 5.57 | $5.74 | 809700 |
| 2025-05-02 | 5.55 | $5.79 | 573941 |
| 2025-05-01 | 5.52 | $5.73 | 650931 |
| 2025-04-30 | 5.50 | $5.67 | 877817 |
| 2025-04-29 | 5.48 | $5.74 | 493407 |
| 2025-04-28 | 5.46 | $5.72 | 798000 |
| 2025-04-25 | 5.43 | $5.70 | 1.5M |
| 2025-04-24 | 5.40 | $5.69 | 1.1M |
| 2025-04-23 | 5.37 | $5.43 | 1.2M |
| 2025-04-22 | 5.37 | $5.40 | 861900 |
| 2025-04-21 | 5.36 | $5.16 | 922300 |
| 2025-04-17 | 5.38 | $5.26 | 681621 |
| 2025-04-16 | 5.40 | $5.23 | 652900 |
| 2025-04-15 | 5.41 | $5.20 | 643337 |
| 2025-04-14 | 5.44 | $5.14 | 865500 |
| 2025-04-11 | 5.47 | $5.03 | 997423 |
| 2025-04-10 | 5.51 | $5.10 | 1.3M |
| 2025-04-09 | 5.56 | $5.46 | 1.3M |
| 2025-04-08 | 5.57 | $5.20 | 1.3M |
| 2025-04-07 | 5.60 | $5.25 | 1.7M |
| 2025-04-04 | 5.64 | $5.25 | 1.2M |
| 2025-04-03 | 5.68 | $5.35 | 1.0M |
| 2025-04-02 | 5.72 | $5.64 | 610636 |
| 2025-04-01 | 5.73 | $5.63 | 654400 |
| 2025-03-31 | 5.74 | $5.60 | 947100 |
| 2025-03-28 | 5.75 | $5.69 | 607800 |
| 2025-03-27 | 5.76 | $5.75 | 652600 |
| 2025-03-26 | 5.76 | $5.65 | 360825 |
| 2025-03-25 | 5.77 | $5.67 | 454494 |
| 2025-03-24 | 5.78 | $5.81 | 432251 |
| 2025-03-21 | 5.78 | $5.74 | 2.0M |
| 2025-03-20 | 5.78 | $5.75 | 578502 |
| 2025-03-19 | 5.78 | $5.77 | 907600 |
| 2025-03-18 | 5.79 | $5.74 | 640510 |
| 2025-03-17 | 5.79 | $5.72 | 596513 |
| 2025-03-14 | 5.80 | $5.69 | 536800 |
| 2025-03-13 | 5.81 | $5.56 | 635651 |
| 2025-03-12 | 5.84 | $5.59 | 596128 |
| 2025-03-11 | 5.86 | $5.56 | 689311 |
| 2025-03-10 | 5.89 | $5.62 | 705601 |
| 2025-03-07 | 5.92 | $5.80 | 492360 |
| 2025-03-06 | 5.93 | $5.83 | 552300 |
| 2025-03-05 | 5.94 | $5.85 | 572700 |
| 2025-03-04 | 5.95 | $5.87 | 712700 |
| 2025-03-03 | 5.96 | $6.02 | 1.1M |
| 2025-02-28 | 5.96 | $5.92 | 560502 |
| 2025-02-27 | 5.96 | $5.90 | 394200 |
| 2025-02-26 | 5.97 | $5.89 | 765470 |
| 2025-02-25 | 5.98 | $5.89 | 474300 |
| 2025-02-24 | 5.99 | $5.81 | 468400 |
| 2025-02-21 | 6.00 | $5.88 | 735926 |
| 2025-02-20 | 6.02 | $5.96 | 454000 |
| 2025-02-19 | 6.02 | $6.05 | 489300 |
| 2025-02-18 | 6.02 | $6.12 | 487100 |
| 2025-02-14 | 6.01 | $6.18 | 506733 |
| 2025-02-13 | 5.99 | $6.20 | 585722 |
| 2025-02-12 | 5.97 | $6.11 | 648700 |
| 2025-02-11 | 5.96 | $6.14 | 479900 |
| 2025-02-10 | 5.94 | $6.08 | 974900 |
| 2025-02-07 | 5.92 | $6.01 | 684800 |
| 2025-02-06 | 5.91 | $6.18 | 715700 |
| 2025-02-05 | 5.88 | $6.11 | 573014 |
| 2025-02-04 | 5.86 | $6.08 | 573500 |
| 2025-02-03 | 5.84 | $5.94 | 681241 |
| 2025-01-31 | 5.83 | $5.95 | 1.3M |
| 2025-01-30 | 5.81 | $5.86 | 658700 |
| 2025-01-29 | 5.81 | $5.86 | 836400 |
| 2025-01-28 | 5.80 | $5.71 | 1.1M |
| 2025-01-27 | 5.81 | $5.80 | 906302 |
| 2025-01-24 | 5.81 | $5.65 | 662935 |
| 2025-01-23 | 5.83 | $5.60 | 666900 |
| 2025-01-22 | 5.85 | $5.60 | 602079 |
| 2025-01-21 | 5.88 | $5.72 | 535900 |
| 2025-01-17 | 5.90 | $5.72 | 746900 |
| 2025-01-16 | 5.92 | $5.72 | 759000 |
| 2025-01-15 | 5.94 | $5.74 | 806000 |
| 2025-01-14 | 5.96 | $5.72 | 779711 |
| 2025-01-13 | 5.98 | $5.58 | 923624 |
| 2025-01-10 | 6.03 | $5.58 | 837100 |
| 2025-01-08 | 6.07 | $5.78 | 754200 |
| 2025-01-07 | 6.10 | $5.81 | 711627 |
| 2025-01-06 | 6.14 | $5.86 | 844600 |
| 2025-01-03 | 6.16 | $5.89 | 577500 |
| 2025-01-02 | 6.19 | $5.82 | 570942 |
| 2024-12-31 | 6.23 | $5.91 | 503500 |
| 2024-12-30 | 6.27 | $5.92 | 471700 |
| 2024-12-27 | 6.30 | $5.95 | 928744 |
| 2024-12-26 | 6.34 | $5.97 | 532211 |
| 2024-12-24 | 6.38 | $5.96 | 271838 |
| 2024-12-23 | 6.42 | $5.93 | 600900 |
| 2024-12-20 | 6.47 | $6.01 | 3.9M |
| 2024-12-19 | 6.52 | $6.02 | 869800 |
| 2024-12-18 | 6.58 | $6.12 | 1.1M |
| 2024-12-17 | 6.62 | $6.46 | 727601 |
| 2024-12-16 | 6.64 | $6.66 | 776000 |
| 2024-12-13 | 6.64 | $6.52 | 627800 |
| 2024-12-12 | 6.65 | $6.50 | 565204 |
| 2024-12-11 | 6.67 | $6.56 | 1.1M |
| 2024-12-10 | 6.68 | $6.58 | 973600 |
| 2024-12-09 | 6.69 | $6.62 | 554000 |
| 2024-12-06 | 6.70 | $6.69 | 416829 |
| 2024-12-05 | 6.70 | $6.63 | 603806 |
| 2024-12-04 | 6.71 | $6.69 | 710200 |
| 2024-12-03 | 6.71 | $6.61 | 548008 |
| 2024-12-02 | 6.72 | $6.76 | 938900 |
| 2024-11-29 | 6.71 | $6.68 | 427315 |
| 2024-11-27 | 6.72 | $6.78 | 532400 |
| 2024-11-26 | 6.71 | $6.80 | 623200 |
| 2024-11-25 | 6.70 | $6.88 | 744700 |
| 2024-11-22 | 6.68 | $6.89 | 679430 |
| 2024-11-21 | 6.66 | $6.69 | 479309 |
| 2024-11-20 | 6.66 | $6.66 | 341839 |
| 2024-11-19 | 6.66 | $6.73 | 601712 |
| 2024-11-18 | 6.65 | $6.73 | 437800 |
| 2024-11-15 | 6.64 | $6.84 | 717000 |
| 2024-11-14 | 6.62 | $6.83 | 580949 |
| 2024-11-13 | 6.60 | $6.90 | 761100 |
| 2024-11-12 | 6.56 | $6.95 | 616031 |
| 2024-11-11 | 6.52 | $7.06 | 744646 |
| 2024-11-08 | 6.47 | $6.93 | 616500 |
| 2024-11-07 | 6.42 | $6.93 | 814005 |
| 2024-11-06 | 6.36 | $7.18 | 1.6M |
| 2024-11-05 | 6.28 | $6.45 | 570319 |
| 2024-11-04 | 6.26 | $6.32 | 951408 |
| 2024-11-01 | 6.25 | $6.38 | 593508 |
| 2024-10-31 | 6.24 | $6.45 | 704258 |
| 2024-10-30 | 6.22 | $6.53 | 927100 |
| 2024-10-29 | 6.19 | $6.57 | 508701 |
| 2024-10-28 | 6.14 | $6.65 | 652619 |
| 2024-10-25 | 6.09 | $6.51 | 1.1M |
| 2024-10-24 | 6.05 | $6.70 | 1.1M |
| 2024-10-23 | 5.98 | $6.56 | 1.5M |
| 2024-10-22 | 5.92 | $6.13 | 1.5M |
| 2024-10-21 | 5.89 | $6.04 | 1.2M |
| 2024-10-18 | 5.88 | $6.16 | 430500 |
| 2024-10-17 | 5.85 | $6.22 | 483713 |
| 2024-10-16 | 5.81 | $6.23 | 475800 |
| 2024-10-15 | 5.77 | $6.02 | 720403 |
| 2024-10-14 | 5.74 | $5.90 | 385730 |
| 2024-10-11 | 5.72 | $5.82 | 559910 |
| 2024-10-10 | 5.71 | $5.63 | 568700 |
| 2024-10-09 | 5.72 | $5.65 | 511600 |
| 2024-10-08 | 5.73 | $5.59 | 512600 |
| 2024-10-07 | 5.74 | $5.54 | 418900 |
| 2024-10-04 | 5.77 | $5.61 | 402000 |
| 2024-10-03 | 5.78 | $5.56 | 427222 |
| 2024-10-02 | 5.81 | $5.61 | 402017 |
| 2024-10-01 | 5.83 | $5.62 | 675700 |
| 2024-09-30 | 5.85 | $5.84 | 490822 |
| 2024-09-27 | 5.85 | $5.77 | 761449 |
| 2024-09-26 | 5.86 | $5.77 | 676600 |
| 2024-09-25 | 5.87 | $5.76 | 750505 |
| 2024-09-24 | 5.88 | $5.89 | 633400 |
| 2024-09-23 | 5.88 | $5.93 | 685600 |
| 2024-09-20 | 5.87 | $5.93 | 4.0M |
| 2024-09-19 | 5.87 | $6.05 | 776419 |
| 2024-09-18 | 5.85 | $5.94 | 734597 |
| 2024-09-17 | 5.84 | $5.92 | 803300 |
| 2024-09-16 | 5.83 | $5.84 | 586731 |
| 2024-09-13 | 5.83 | $5.84 | 542800 |
| 2024-09-12 | 5.82 | $5.73 | 478600 |
| 2024-09-11 | 5.83 | $5.69 | 454000 |
| 2024-09-10 | 5.85 | $5.72 | 539400 |
| 2024-09-09 | 5.86 | $5.68 | 652613 |
| 2024-09-06 | 5.88 | $5.74 | 456000 |
| 2024-09-05 | 5.90 | $5.82 | 374800 |
| 2024-09-04 | 5.91 | $5.87 | 434800 |
| 2024-09-03 | 5.91 | $5.91 | 686816 |
| 2024-08-30 | 5.91 | $6.01 | 458700 |
| 2024-08-29 | 5.90 | $5.96 | 391700 |
| 2024-08-28 | 5.89 | $6.00 | 368900 |
| 2024-08-27 | 5.88 | $6.02 | 444700 |
| 2024-08-26 | 5.87 | $6.04 | 694536 |
| 2024-08-23 | 5.85 | $6.13 | 1.3M |
| 2024-08-22 | 5.82 | $5.71 | 575700 |
| 2024-08-21 | 5.83 | $5.80 | 419942 |
| 2024-08-20 | 5.83 | $5.79 | 597110 |
| 2024-08-19 | 5.84 | $5.93 | 835801 |
| 2024-08-16 | 5.83 | $5.86 | 664200 |
| 2024-08-15 | 5.82 | $5.80 | 837100 |
| 2024-08-14 | 5.83 | $5.61 | 519915 |
| 2024-08-13 | 5.85 | $5.72 | 604300 |
| 2024-08-12 | 5.86 | $5.54 | 664200 |
| 2024-08-09 | 5.90 | $5.62 | 810407 |
| 2024-08-08 | 5.93 | $5.67 | 1.4M |
| 2024-08-07 | 5.95 | $5.54 | 660323 |
| 2024-08-06 | 6.00 | $5.58 | 1.1M |
| 2024-08-05 | 6.04 | $5.65 | 1.9M |
| 2024-08-02 | 6.08 | $5.76 | 1.1M |
| 2024-08-01 | 6.11 | $6.00 | 1.2M |
| 2024-07-31 | 6.13 | $6.32 | 796115 |
| 2024-07-30 | 6.11 | $6.40 | 634642 |
| 2024-07-29 | 6.08 | $6.39 | 1.2M |
| 2024-07-26 | 6.04 | $6.48 | 1.5M |
| 2024-07-25 | 6.00 | $6.27 | 1.6M |
| 2024-07-24 | 5.97 | $6.50 | 1.5M |
| 2024-07-23 | 5.91 | $6.75 | 1.3M |
| 2024-07-22 | 5.82 | $6.52 | 1.5M |
| 2024-07-19 | 5.75 | $6.20 | 533800 |
| 2024-07-18 | 5.70 | $6.25 | 1.1M |
| 2024-07-17 | 5.65 | $6.27 | 1.7M |
| 2024-07-16 | 5.58 | $6.21 | 1.3M |
| 2024-07-15 | 5.51 | $5.99 | 921023 |
| 2024-07-12 | 5.46 | $5.80 | 573537 |
| 2024-07-11 | 5.43 | $5.85 | 889920 |
| 2024-07-10 | 5.38 | $5.60 | 464800 |
| 2024-07-09 | 5.36 | $5.51 | 419300 |
| 2024-07-08 | 5.34 | $5.43 | 485819 |
| 2024-07-05 | 5.34 | $5.34 | 397700 |
| 2024-07-03 | 5.33 | $5.41 | 315300 |
| 2024-07-02 | 5.33 | $5.59 | 473715 |
| 2024-07-01 | 5.30 | $5.47 | 691900 |
| 2024-06-28 | 5.28 | $5.49 | 3.4M |
| 2024-06-27 | 5.26 | $5.45 | 381246 |
| 2024-06-26 | 5.24 | $5.40 | 559144 |
| 2024-06-25 | 5.22 | $5.21 | 695229 |
| 2024-06-24 | 5.22 | $5.34 | 853100 |
| 2024-06-21 | 5.21 | $5.29 | 2.7M |
| 2024-06-20 | 5.20 | $5.34 | 629900 |
| 2024-06-18 | 5.19 | $5.35 | 857000 |
| 2024-06-17 | 5.17 | $5.30 | 594200 |
| 2024-06-14 | 5.16 | $5.19 | 576500 |
| 2024-06-13 | 5.15 | $5.26 | 756800 |
| 2024-06-12 | 5.14 | $5.33 | 993446 |
| 2024-06-11 | 5.12 | $5.12 | 780045 |
| 2024-06-10 | 5.12 | $5.12 | 654900 |
| 2024-06-07 | 5.12 | $5.13 | 708232 |
| 2024-06-06 | 5.12 | $5.08 | 576300 |
| 2024-06-05 | 5.13 | $5.03 | 627600 |
| 2024-06-04 | 5.14 | $5.01 | 767700 |
| 2024-06-03 | 5.15 | $5.10 | 730945 |
| 2024-05-31 | 5.16 | $5.17 | 695300 |
| 2024-05-30 | 5.15 | $5.18 | 515215 |
| 2024-05-29 | 5.15 | $5.08 | 703638 |
| 2024-05-28 | 5.16 | $5.16 | 606315 |
| 2024-05-24 | 5.16 | $5.14 | 359644 |
| 2024-05-23 | 5.16 | $5.11 | 791800 |
| 2024-05-22 | 5.17 | $5.18 | 599000 |
| 2024-05-21 | 5.16 | $5.25 | 601300 |
| 2024-05-20 | 5.16 | $5.21 | 558600 |
| 2024-05-17 | 5.15 | $5.28 | 969742 |
| 2024-05-16 | 5.14 | $5.19 | 1.1M |
| 2024-05-15 | 5.13 | $5.17 | 833900 |
| 2024-05-14 | 5.13 | $5.12 | 555307 |
| 2024-05-13 | 5.13 | $5.10 | 496800 |
| 2024-05-10 | 5.13 | $5.09 | 410471 |
| 2024-05-09 | 5.13 | $5.11 | 670700 |
| 2024-05-08 | 5.14 | $5.07 | 773030 |
| 2024-05-07 | 5.14 | $5.06 | 530700 |
| 2024-05-06 | 5.15 | $5.06 | 651600 |
| 2024-05-03 | 5.16 | $5.07 | 769600 |
| 2024-05-02 | 5.17 | $5.09 | 1.0M |
| 2024-05-01 | 5.18 | $5.10 | 1.5M |
| 2024-04-30 | 5.19 | $4.77 | 737800 |
| 2024-04-29 | 5.23 | $4.81 | 866242 |
| 2024-04-26 | 5.28 | $4.81 | 1.3M |
| 2024-04-25 | 5.33 | $4.96 | 1.7M |
| 2024-04-24 | 5.37 | $5.18 | 1.3M |
| 2024-04-23 | 5.39 | $5.28 | 1.2M |
| 2024-04-22 | 5.40 | $5.21 | 719912 |
| 2024-04-19 | 5.42 | $5.28 | 1.1M |
| 2024-04-18 | 5.43 | $5.16 | 835503 |
| 2024-04-17 | 5.46 | $5.12 | 841600 |
| 2024-04-16 | 5.49 | $5.10 | 768547 |
| 2024-04-15 | 5.54 | $5.21 | 894312 |
| 2024-04-12 | 5.57 | $5.29 | 1.2M |
| 2024-04-11 | 5.60 | $5.33 | 818508 |
| 2024-04-10 | 5.63 | $5.26 | 1.2M |
| 2024-04-09 | 5.67 | $5.53 | 640240 |
| 2024-04-08 | 5.68 | $5.50 | 614000 |
| 2024-04-05 | 5.70 | $5.46 | 383900 |
| 2024-04-04 | 5.73 | $5.57 | 630300 |
| 2024-04-03 | 5.74 | $5.55 | 675600 |
| 2024-04-02 | 5.76 | $5.66 | 987600 |
| 2024-04-01 | 5.77 | $5.76 | 532200 |
| 2024-03-28 | 5.78 | $5.96 | 863400 |
| 2024-03-27 | 5.76 | $5.90 | 646039 |
| 2024-03-26 | 5.74 | $5.60 | 698700 |
| 2024-03-25 | 5.76 | $5.66 | 487181 |
| 2024-03-22 | 5.77 | $5.63 | 593820 |
| 2024-03-21 | 5.78 | $5.81 | 966200 |
| 2024-03-20 | 5.78 | $5.75 | 917409 |
| 2024-03-19 | 5.78 | $5.51 | 828000 |
| 2024-03-18 | 5.81 | $5.60 | 1.0M |
| 2024-03-15 | 5.83 | $5.83 | 2.4M |
| 2024-03-14 | 5.83 | $5.69 | 1.0M |
| 2024-03-13 | 5.84 | $5.83 | 820028 |
| 2024-03-12 | 5.85 | $5.76 | 814636 |
| 2024-03-11 | 5.86 | $5.83 | 519100 |
| 2024-03-08 | 5.86 | $5.89 | 704000 |
| 2024-03-07 | 5.85 | $5.83 | 846117 |
| 2024-03-06 | 5.86 | $5.84 | 1.4M |
| 2024-03-05 | 5.86 | $5.81 | 1.4M |
| 2024-03-04 | 5.86 | $5.57 | 883200 |
| 2024-03-01 | 5.89 | $5.65 | 815900 |
| 2024-02-29 | 5.92 | $5.79 | 1.1M |
| 2024-02-28 | 5.93 | $5.73 | 1.1M |
| 2024-02-27 | 5.96 | $5.74 | 742024 |
| 2024-02-26 | 5.98 | $5.75 | 705400 |
| 2024-02-23 | 6.00 | $5.84 | 583401 |
| 2024-02-22 | 6.02 | $5.86 | 799500 |
| 2024-02-21 | 6.04 | $5.94 | 795315 |
| 2024-02-20 | 6.05 | $5.90 | 755300 |
| 2024-02-16 | 6.06 | $5.89 | 832300 |
| 2024-02-15 | 6.08 | $6.07 | 932600 |
| 2024-02-14 | 6.08 | $5.90 | 998739 |
| 2024-02-13 | 6.10 | $5.80 | 1.4M |
| 2024-02-12 | 6.13 | $6.16 | 1.0M |
| 2024-02-09 | 6.13 | $6.11 | 1.0M |
| 2024-02-08 | 6.13 | $5.92 | 927430 |
| 2024-02-07 | 6.15 | $5.83 | 1.2M |
| 2024-02-06 | 6.19 | $5.91 | 903900 |
| 2024-02-05 | 6.22 | $6.03 | 1.4M |
| 2024-02-02 | 6.24 | $6.19 | 1.2M |
| 2024-02-01 | 6.24 | $6.34 | 1.2M |
| 2024-01-31 | 6.23 | $6.34 | 1.7M |
| 2024-01-30 | 6.22 | $6.58 | 727100 |
| 2024-01-29 | 6.18 | $6.56 | 945734 |
| 2024-01-26 | 6.14 | $6.44 | 1.3M |
| 2024-01-25 | 6.11 | $6.40 | 1.3M |
| 2024-01-24 | 6.08 | $6.04 | 1.4M |
| 2024-01-23 | 6.08 | $6.08 | 682200 |
| 2024-01-22 | 6.08 | $6.15 | 871230 |
| 2024-01-19 | 6.07 | $5.97 | 604702 |
| 2024-01-18 | 6.08 | $5.84 | 723500 |
| 2024-01-17 | 6.11 | $5.84 | 861800 |
| 2024-01-16 | 6.14 | $5.82 | 677000 |
| 2024-01-12 | 6.17 | $6.00 | 625200 |
| 2024-01-11 | 6.19 | $6.06 | 941000 |
| 2024-01-10 | 6.20 | $6.18 | 861400 |
| 2024-01-09 | 6.21 | $6.00 | 669242 |
| 2024-01-08 | 6.23 | $6.10 | 702400 |
| 2024-01-05 | 6.24 | $6.16 | 1.1M |
| 2024-01-04 | 6.25 | $6.13 | 781513 |
| 2024-01-03 | 6.26 | $6.20 | 764907 |
| 2024-01-02 | 6.27 | $6.44 | 742713 |
| 2023-12-29 | 6.25 | $6.45 | 913068 |
| 2023-12-28 | 6.23 | $6.59 | 485245 |
| 2023-12-27 | 6.19 | $6.67 | 596021 |
| 2023-12-26 | 6.14 | $6.77 | 755200 |
| 2023-12-22 | 6.08 | $6.69 | 953600 |
| 2023-12-21 | 6.01 | $6.62 | 565628 |
| 2023-12-20 | 5.95 | $6.56 | 1.1M |
| 2023-12-19 | 5.89 | $6.64 | 1.2M |
| 2023-12-18 | 5.81 | $6.42 | 1.3M |
| 2023-12-15 | 5.74 | $6.47 | 2.3M |
| 2023-12-14 | 5.67 | $6.45 | 2.0M |
| 2023-12-13 | 5.58 | $6.16 | 1.5M |
| 2023-12-12 | 5.52 | $5.81 | 625247 |
| 2023-12-11 | 5.49 | $5.77 | 922200 |
| 2023-12-08 | 5.46 | $5.78 | 654932 |
| 2023-12-07 | 5.43 | $5.78 | 929943 |
| 2023-12-06 | 5.39 | $5.68 | 815100 |
| 2023-12-05 | 5.36 | $5.71 | 718837 |
| 2023-12-04 | 5.33 | $5.87 | 1.2M |
| 2023-12-01 | 5.27 | $5.62 | 2.1M |
| 2023-11-30 | 5.23 | $5.39 | 999200 |
| 2023-11-29 | 5.22 | $5.47 | 1.0M |
| 2023-11-28 | 5.19 | $5.33 | 612092 |
| 2023-11-27 | 5.18 | $5.21 | 1.1M |
| 2023-11-24 | 5.17 | $5.18 | 365300 |
| 2023-11-22 | 5.17 | $5.19 | 652811 |
| 2023-11-21 | 5.17 | $5.20 | 597200 |
| 2023-11-20 | 5.17 | $5.30 | 645315 |
| 2023-11-17 | 5.15 | $5.31 | 1.1M |
| 2023-11-16 | 5.14 | $5.23 | 755600 |
| 2023-11-15 | 5.13 | $5.37 | 933333 |
| 2023-11-14 | 5.10 | $5.43 | 1.4M |
| 2023-11-13 | 5.06 | $5.07 | 438537 |
| 2023-11-10 | 5.06 | $5.08 | 737995 |
| 2023-11-09 | 5.06 | $5.16 | 709836 |
| 2023-11-08 | 5.05 | $5.39 | 697200 |
| 2023-11-07 | 5.02 | $5.45 | 587536 |
| 2023-11-06 | 4.97 | $5.58 | 844500 |
| 2023-11-03 | 4.91 | $5.53 | 1.1M |
| 2023-11-02 | 4.84 | $5.33 | 934700 |
| 2023-11-01 | 4.79 | $5.11 | 942200 |
| 2023-10-31 | 4.76 | $5.20 | 1.5M |
| 2023-10-30 | 4.71 | $5.05 | 784641 |
| 2023-10-27 | 4.67 | $4.92 | 1.7M |
| 2023-10-26 | 4.65 | $5.00 | 2.2M |
| 2023-10-25 | 4.61 | $4.48 | 1.6M |
| 2023-10-24 | 4.62 | $4.24 | 974000 |
| 2023-10-23 | 4.66 | $4.35 | 666829 |
| 2023-10-20 | 4.70 | $4.36 | 1.0M |
| 2023-10-19 | 4.73 | $4.46 | 892836 |
| 2023-10-18 | 4.76 | $4.51 | 696400 |
| 2023-10-17 | 4.79 | $4.65 | 1.1M |
| 2023-10-16 | 4.80 | $4.58 | 1.2M |
| 2023-10-13 | 4.83 | $4.48 | 410910 |
| 2023-10-12 | 4.86 | $4.67 | 410800 |
| 2023-10-11 | 4.88 | $4.79 | 517729 |
| 2023-10-10 | 4.89 | $4.83 | 831800 |
| 2023-10-09 | 4.90 | $4.66 | 508900 |
| 2023-10-06 | 4.92 | $4.65 | 883500 |
| 2023-10-05 | 4.95 | $4.66 | 677700 |
| 2023-10-04 | 4.98 | $4.58 | 494700 |
| 2023-10-03 | 5.03 | $4.56 | 660121 |
| 2023-10-02 | 5.08 | $4.62 | 1.0M |
| 2023-09-29 | 5.12 | $4.77 | 882987 |
| 2023-09-28 | 5.16 | $4.65 | 874800 |
| 2023-09-27 | 5.21 | $4.62 | 1.0M |
| 2023-09-26 | 5.28 | $4.64 | 930000 |
| 2023-09-25 | 5.34 | $4.92 | 776127 |
| 2023-09-22 | 5.39 | $4.91 | 793200 |
| 2023-09-21 | 5.44 | $4.94 | 1.4M |
| 2023-09-20 | 5.49 | $4.99 | 820800 |
| 2023-09-19 | 5.54 | $4.96 | 1.3M |
| 2023-09-18 | 5.60 | $5.12 | 927200 |
| 2023-09-15 | 5.66 | $5.25 | 3.2M |
| 2023-09-14 | 5.70 | $5.43 | 1.6M |
| 2023-09-13 | 5.73 | $5.23 | 820944 |
| 2023-09-12 | 5.78 | $5.37 | 794700 |
| 2023-09-11 | 5.82 | $5.41 | 693100 |
| 2023-09-08 | 5.87 | $5.61 | 723900 |
| 2023-09-07 | 5.89 | $5.52 | 732400 |
| 2023-09-06 | 5.93 | $5.55 | 558841 |
| 2023-09-05 | 5.97 | $5.64 | 922630 |
| 2023-09-01 | 6.01 | $5.79 | 1.1M |
| 2023-08-31 | 6.03 | $5.67 | 636613 |
| 2023-08-30 | 6.07 | $5.77 | 432544 |
| 2023-08-29 | 6.10 | $5.80 | 526140 |
| 2023-08-28 | 6.13 | $5.81 | 446000 |
| 2023-08-25 | 6.16 | $5.80 | 448700 |
| 2023-08-24 | 6.20 | $5.93 | 604500 |
| 2023-08-23 | 6.23 | $6.00 | 511200 |
| 2023-08-22 | 6.26 | $6.01 | 882700 |
| 2023-08-21 | 6.28 | $6.09 | 895828 |
| 2023-08-18 | 6.30 | $6.22 | 2.4M |
| 2023-08-17 | 6.31 | $6.11 | 620500 |
| 2023-08-16 | 6.33 | $6.00 | 530011 |
| 2023-08-15 | 6.37 | $6.05 | 727300 |
| 2023-08-14 | 6.40 | $6.20 | 541200 |
| 2023-08-11 | 6.42 | $6.31 | 554200 |
| 2023-08-10 | 6.43 | $6.31 | 570935 |
| 2023-08-09 | 6.45 | $6.34 | 851025 |
| 2023-08-08 | 6.46 | $6.38 | 656300 |
| 2023-08-07 | 6.47 | $6.38 | 819320 |
| 2023-08-04 | 6.47 | $6.38 | 715936 |
| 2023-08-03 | 6.48 | $6.40 | 604700 |
| 2023-08-02 | 6.49 | $6.53 | 610005 |
| 2023-08-01 | 6.49 | $6.64 | 663110 |
| 2023-07-31 | 6.47 | $6.63 | 624341 |
| 2023-07-28 | 6.46 | $6.67 | 1.5M |
| 2023-07-27 | 6.43 | $6.63 | 2.2M |
| 2023-07-26 | 6.41 | $6.86 | 1.2M |
| 2023-07-25 | 6.37 | $6.60 | 1.3M |
| 2023-07-24 | 6.34 | $6.62 | 633000 |
| 2023-07-21 | 6.31 | $6.44 | 541028 |
| 2023-07-20 | 6.30 | $6.54 | 610300 |
| 2023-07-19 | 6.27 | $6.60 | 666628 |
| 2023-07-18 | 6.24 | $6.40 | 979946 |
| 2023-07-17 | 6.22 | $6.25 | 713900 |
| 2023-07-14 | 6.22 | $6.17 | 660800 |
| 2023-07-13 | 6.23 | $6.27 | 872927 |
| 2023-07-12 | 6.22 | $6.37 | 548822 |
| 2023-07-11 | 6.20 | $6.23 | 729408 |
| 2023-07-10 | 6.20 | $6.13 | 573826 |
| 2023-07-07 | 6.21 | $6.14 | 904000 |
| 2023-07-06 | 6.22 | $6.00 | 546500 |
| 2023-07-05 | 6.24 | $6.15 | 449103 |
| 2023-07-03 | 6.25 | $6.26 | 311800 |
| 2023-06-30 | 6.25 | $6.17 | 535019 |
| 2023-06-29 | 6.26 | $6.25 | 472300 |
| 2023-06-28 | 6.26 | $6.16 | 710924 |
| 2023-06-27 | 6.27 | $6.16 | 412200 |
| 2023-06-26 | 6.28 | $6.13 | 448801 |
| 2023-06-23 | 6.29 | $6.09 | 953446 |
| 2023-06-22 | 6.32 | $6.21 | 782900 |
| 2023-06-21 | 6.33 | $6.32 | 540900 |
| 2023-06-20 | 6.33 | $6.39 | 631200 |
| 2023-06-16 | 6.32 | $6.58 | 2.9M |
| 2023-06-15 | 6.29 | $6.51 | 1.1M |
| 2023-06-14 | 6.27 | $6.38 | 686200 |
| 2023-06-13 | 6.26 | $6.54 | 760613 |
| 2023-06-12 | 6.23 | $6.40 | 789005 |
| 2023-06-09 | 6.21 | $6.49 | 666600 |
| 2023-06-08 | 6.18 | $6.57 | 723400 |
| 2023-06-07 | 6.14 | $6.77 | 902729 |
| 2023-06-06 | 6.08 | $6.52 | 879343 |
| 2023-06-05 | 6.03 | $6.19 | 825232 |
| 2023-06-02 | 6.01 | $6.40 | 840500 |
| 2023-06-01 | 5.97 | $6.09 | 681314 |
| 2023-05-31 | 5.96 | $5.98 | 1.2M |
| 2023-05-30 | 5.96 | $6.12 | 668823 |
| 2023-05-26 | 5.94 | $6.15 | 641100 |
| 2023-05-25 | 5.92 | $6.08 | 605000 |
| 2023-05-24 | 5.90 | $6.06 | 607700 |
| 2023-05-23 | 5.89 | $6.10 | 1.1M |
| 2023-05-22 | 5.86 | $5.94 | 948432 |
| 2023-05-19 | 5.86 | $5.81 | 1.2M |
| 2023-05-18 | 5.86 | $5.87 | 907251 |
| 2023-05-17 | 5.86 | $5.81 | 1.2M |
| 2023-05-16 | 5.86 | $5.47 | 706300 |
| 2023-05-15 | 5.91 | $5.52 | 719708 |
| 2023-05-12 | 5.95 | $5.41 | 566500 |
| 2023-05-11 | 6.00 | $5.38 | 609922 |
| 2023-05-10 | 6.07 | $5.44 | 536900 |
| 2023-05-09 | 6.13 | $5.48 | 700800 |
| 2023-05-08 | 6.20 | $5.52 | 731800 |
| 2023-05-05 | 6.27 | $5.67 | 1.1M |
| 2023-05-04 | 6.34 | $5.54 | 1.3M |
| 2023-05-03 | 6.42 | $5.64 | 1.6M |
| 2023-05-02 | 6.50 | $5.68 | 1.2M |
| 2023-05-01 | 6.59 | $6.01 | 1.4M |
| 2023-04-28 | 6.65 | $6.20 | 922629 |
| 2023-04-27 | 6.70 | $6.38 | 1.4M |
| 2023-04-26 | 6.73 | $6.45 | 811600 |
| 2023-04-25 | 6.76 | $6.38 | 801456 |
| 2023-04-24 | 6.80 | $6.57 | 865900 |
| 2023-04-21 | 6.83 | $6.59 | 627802 |
| 2023-04-20 | 6.85 | $6.57 | 734000 |
| 2023-04-19 | 6.88 | $6.66 | 637501 |
| 2023-04-18 | 6.91 | $6.56 | 624700 |
| 2023-04-17 | 6.94 | $6.72 | 1.8M |
| 2023-04-14 | 6.97 | $6.63 | 927849 |
| 2023-04-13 | 7.00 | $6.82 | 742400 |
| 2023-04-12 | 7.02 | $6.75 | 796310 |
| 2023-04-11 | 7.05 | $6.75 | 463807 |
| 2023-04-10 | 7.08 | $6.74 | 841345 |
| 2023-04-06 | 7.12 | $6.73 | 606900 |
| 2023-04-05 | 7.16 | $6.61 | 1.0M |
| 2023-04-04 | 7.22 | $6.65 | 973400 |
| 2023-04-03 | 7.28 | $6.65 | 1.3M |
| 2023-03-31 | 7.34 | $6.73 | 1.3M |
| 2023-03-30 | 7.41 | $6.72 | 757268 |
| 2023-03-29 | 7.48 | $6.81 | 1.2M |
| 2023-03-28 | 7.55 | $6.94 | 1.1M |
| 2023-03-27 | 7.61 | $7.26 | 857116 |
| 2023-03-24 | 7.65 | $7.29 | 996916 |
| 2023-03-23 | 7.69 | $7.02 | 1.2M |
| 2023-03-22 | 7.76 | $7.18 | 1.4M |
| 2023-03-21 | 7.82 | $7.48 | 1.6M |
| 2023-03-20 | 7.86 | $7.37 | 1.5M |
| 2023-03-17 | 7.91 | $7.55 | 6.4M |
| 2023-03-16 | 7.95 | $7.77 | 1.2M |
| 2023-03-15 | 7.97 | $7.65 | 2.1M |
| 2023-03-14 | 8.00 | $7.75 | 2.6M |
| 2023-03-13 | 8.02 | $7.07 | 2.4M |
| 2023-03-10 | 8.12 | $7.38 | 1.2M |
| 2023-03-09 | 8.20 | $7.50 | 1.0M |
| 2023-03-08 | 8.28 | $7.83 | 554209 |
| 2023-03-07 | 8.32 | $7.86 | 868200 |
| 2023-03-06 | 8.37 | $8.07 | 1.1M |
| 2023-03-03 | 8.41 | $8.30 | 560100 |
| 2023-03-02 | 8.42 | $8.25 | 793400 |
| 2023-03-01 | 8.43 | $8.31 | 460800 |
| 2023-02-28 | 8.45 | $8.39 | 765600 |
| 2023-02-27 | 8.45 | $8.36 | 564332 |
| 2023-02-24 | 8.46 | $8.42 | 517400 |
| 2023-02-23 | 8.47 | $8.43 | 551900 |
| 2023-02-22 | 8.47 | $8.37 | 1.2M |
| 2023-02-21 | 8.48 | $8.42 | 1.1M |
| 2023-02-17 | 8.49 | $8.57 | 699700 |
| 2023-02-16 | 8.48 | $8.41 | 470747 |
| 2023-02-15 | 8.49 | $8.50 | 423700 |
| 2023-02-14 | 8.49 | $8.40 | 655408 |
| 2023-02-13 | 8.49 | $8.48 | 824600 |
| 2023-02-10 | 8.50 | $8.45 | 844738 |
| 2023-02-09 | 8.50 | $8.41 | 836419 |
| 2023-02-08 | 8.51 | $8.53 | 444400 |
| 2023-02-07 | 8.51 | $8.63 | 529402 |
| 2023-02-06 | 8.49 | $8.67 | 560400 |
| 2023-02-03 | 8.48 | $8.78 | 928222 |
| 2023-02-02 | 8.44 | $8.68 | 1.1M |
| 2023-02-01 | 8.42 | $8.48 | 1.0M |
| 2023-01-31 | 8.41 | $8.37 | 1.1M |
| 2023-01-30 | 8.42 | $8.14 | 763100 |
| 2023-01-27 | 8.45 | $8.14 | 943346 |
| 2023-01-26 | 8.48 | $8.18 | 1.8M |
| 2023-01-25 | 8.51 | $8.17 | 730800 |
| 2023-01-24 | 8.55 | $8.43 | 594700 |
| 2023-01-23 | 8.56 | $8.53 | 614100 |
| 2023-01-20 | 8.56 | $8.51 | 750032 |
| 2023-01-19 | 8.57 | $8.46 | 466941 |
| 2023-01-18 | 8.58 | $8.47 | 460200 |
| 2023-01-17 | 8.59 | $8.64 | 362310 |
| 2023-01-13 | 8.58 | $8.71 | 594209 |
| 2023-01-12 | 8.57 | $8.71 | 571900 |
| 2023-01-11 | 8.56 | $8.71 | 426325 |
| 2023-01-10 | 8.54 | $8.72 | 589000 |
| 2023-01-09 | 8.52 | $8.74 | 591628 |
| 2023-01-06 | 8.50 | $8.88 | 605100 |
| 2023-01-05 | 8.46 | $8.65 | 426050 |
| 2023-01-04 | 8.44 | $8.69 | 855911 |
| 2023-01-03 | 8.41 | $8.62 | 992800 |
| 2022-12-30 | 8.39 | $8.65 | 764200 |
| 2022-12-29 | 8.36 | $8.69 | 799614 |
| 2022-12-28 | 8.33 | $8.58 | 742015 |
| 2022-12-27 | 8.30 | $8.69 | 787617 |
| 2022-12-23 | 8.26 | $8.60 | 808814 |
| 2022-12-22 | 8.22 | $8.50 | 1.6M |
| 2022-12-21 | 8.20 | $8.41 | 520856 |
| 2022-12-20 | 8.17 | $8.23 | 862904 |
| 2022-12-19 | 8.17 | $8.10 | 1.2M |
| 2022-12-16 | 8.17 | $7.94 | 2.0M |
| 2022-12-15 | 8.20 | $7.92 | 673143 |
| 2022-12-14 | 8.23 | $8.02 | 711318 |
| 2022-12-13 | 8.25 | $8.29 | 1.3M |
| 2022-12-12 | 8.25 | $8.22 | 604000 |
| 2022-12-09 | 8.25 | $8.22 | 472604 |
| 2022-12-08 | 8.25 | $8.27 | 562149 |
| 2022-12-07 | 8.25 | $8.25 | 628917 |
| 2022-12-06 | 8.25 | $8.29 | 595200 |
| 2022-12-05 | 8.25 | $8.29 | 576609 |
| 2022-12-02 | 8.24 | $8.44 | 750300 |
| 2022-12-01 | 8.22 | $8.34 | 748329 |
| 2022-11-30 | 8.21 | $8.37 | 700500 |
| 2022-11-29 | 8.19 | $8.21 | 432947 |
| 2022-11-28 | 8.19 | $8.19 | 416517 |
| 2022-11-25 | 8.19 | $8.21 | 250628 |
| 2022-11-23 | 8.19 | $8.27 | 372523 |
| 2022-11-22 | 8.18 | $8.24 | 506004 |
| 2022-11-21 | 8.17 | $8.19 | 674000 |
| 2022-11-18 | 8.17 | $8.16 | 790441 |
| 2022-11-17 | 8.17 | $7.99 | 635400 |
| 2022-11-16 | 8.19 | $8.21 | 655612 |
| 2022-11-15 | 8.19 | $8.30 | 595304 |
| 2022-11-14 | 8.17 | $8.19 | 758300 |
| 2022-11-11 | 8.17 | $8.24 | 427400 |
| 2022-11-10 | 8.17 | $8.32 | 578450 |
| 2022-11-09 | 8.15 | $8.12 | 576502 |
| 2022-11-08 | 8.15 | $8.15 | 479200 |
| 2022-11-07 | 8.15 | $8.15 | 711216 |
| 2022-11-04 | 8.15 | $7.99 | 583600 |
| 2022-11-03 | 8.17 | $7.80 | 520726 |
| 2022-11-02 | 8.21 | $7.91 | 754301 |
| 2022-11-01 | 8.24 | $8.04 | 995220 |
| 2022-10-31 | 8.26 | $8.18 | 1.2M |
| 2022-10-28 | 8.27 | $8.00 | 1.8M |
| 2022-10-27 | 8.30 | $7.36 | 1.2M |
| 2022-10-26 | 8.40 | $7.60 | 1.2M |
| 2022-10-25 | 8.48 | $8.49 | 846527 |
| 2022-10-24 | 8.48 | $8.34 | 725200 |
| 2022-10-21 | 8.49 | $8.27 | 564029 |
| 2022-10-20 | 8.52 | $8.17 | 438949 |
| 2022-10-19 | 8.55 | $8.39 | 459000 |
| 2022-10-18 | 8.57 | $8.46 | 474400 |
| 2022-10-17 | 8.58 | $8.56 | 555843 |
| 2022-10-14 | 8.58 | $8.42 | 730400 |
| 2022-10-13 | 8.60 | $8.53 | 557500 |
| 2022-10-12 | 8.61 | $8.21 | 560737 |
| 2022-10-11 | 8.65 | $8.29 | 467400 |
| 2022-10-10 | 8.69 | $8.26 | 413300 |
| 2022-10-07 | 8.73 | $8.25 | 438528 |
| 2022-10-06 | 8.79 | $8.43 | 376000 |
| 2022-10-05 | 8.82 | $8.58 | 431600 |
| 2022-10-04 | 8.85 | $8.83 | 685302 |
| 2022-10-03 | 8.85 | $8.61 | 907700 |
| 2022-09-30 | 8.88 | $8.30 | 598500 |
| 2022-09-29 | 8.94 | $8.46 | 635439 |
| 2022-09-28 | 8.99 | $8.52 | 536300 |
| 2022-09-27 | 9.04 | $8.48 | 542726 |
| 2022-09-26 | 9.09 | $8.85 | 485900 |
| 2022-09-23 | 9.12 | $8.88 | 542100 |
| 2022-09-22 | 9.15 | $8.98 | 461518 |
| 2022-09-21 | 9.16 | $9.06 | 449000 |
| 2022-09-20 | 9.17 | $9.13 | 428017 |
| 2022-09-19 | 9.18 | $9.07 | 409029 |
| 2022-09-16 | 9.19 | $9.01 | 1.1M |
| 2022-09-15 | 9.21 | $8.96 | 351700 |
| 2022-09-14 | 9.24 | $8.95 | 461700 |
| 2022-09-13 | 9.27 | $8.95 | 558228 |
| 2022-09-12 | 9.30 | $9.17 | 493800 |
| 2022-09-09 | 9.31 | $9.19 | 437412 |
| 2022-09-08 | 9.33 | $9.08 | 615530 |
| 2022-09-07 | 9.35 | $8.99 | 576800 |
| 2022-09-06 | 9.39 | $8.85 | 706100 |
| 2022-09-02 | 9.45 | $8.99 | 398100 |
| 2022-09-01 | 9.49 | $8.95 | 495200 |
| 2022-08-31 | 9.55 | $9.06 | 342100 |
| 2022-08-30 | 9.60 | $9.18 | 417100 |
| 2022-08-29 | 9.65 | $9.24 | 322800 |
| 2022-08-26 | 9.69 | $9.41 | 301000 |
| 2022-08-25 | 9.72 | $9.58 | 442931 |
| 2022-08-24 | 9.74 | $9.56 | 287445 |
| 2022-08-23 | 9.75 | $9.59 | 366536 |
| 2022-08-22 | 9.77 | $9.69 | 347000 |
| 2022-08-19 | 9.78 | $9.91 | 482400 |
| 2022-08-18 | 9.77 | $9.93 | 314712 |
| 2022-08-17 | 9.75 | $10.03 | 323800 |
| 2022-08-16 | 9.72 | $10.12 | 311100 |
| 2022-08-15 | 9.68 | $10.03 | 332500 |
| 2022-08-12 | 9.64 | $9.96 | 528700 |
| 2022-08-11 | 9.61 | $9.86 | 394145 |
| 2022-08-10 | 9.58 | $9.91 | 528700 |
| 2022-08-09 | 9.54 | $9.80 | 528700 |
| 2022-08-08 | 9.52 | $9.72 | 463512 |
| 2022-08-05 | 9.50 | $9.70 | 517900 |
| 2022-08-04 | 9.47 | $9.74 | 892700 |
| 2022-08-03 | 9.45 | $9.63 | 473000 |
| 2022-08-02 | 9.43 | $9.64 | 388400 |
| 2022-08-01 | 9.40 | $9.79 | 592900 |
| 2022-07-29 | 9.36 | $9.59 | 527423 |
| 2022-07-28 | 9.34 | $9.54 | 454540 |
| 2022-07-27 | 9.32 | $9.56 | 435800 |
| 2022-07-26 | 9.29 | $9.46 | 500700 |
| 2022-07-25 | 9.28 | $9.44 | 623600 |
| 2022-07-22 | 9.26 | $9.36 | 441900 |
| 2022-07-21 | 9.25 | $9.36 | 530500 |
| 2022-07-20 | 9.24 | $9.36 | 658000 |
| 2022-07-19 | 9.22 | $9.23 | 584600 |
| 2022-07-18 | 9.22 | $9.09 | 616339 |
| 2022-07-15 | 9.24 | $9.06 | 691700 |
| 2022-07-14 | 9.26 | $8.90 | 767600 |
| 2022-07-13 | 9.29 | $8.96 | 574265 |
| 2022-07-12 | 9.33 | $9.03 | 1.4M |
| 2022-07-11 | 9.36 | $9.09 | 444036 |
| 2022-07-08 | 9.39 | $9.18 | 880041 |
| 2022-07-07 | 9.41 | $9.08 | 623725 |
| 2022-07-06 | 9.45 | $9.23 | 798400 |
| 2022-07-05 | 9.47 | $9.30 | 1.0M |
| 2022-07-01 | 9.49 | $9.33 | 654400 |
| 2022-06-30 | 9.50 | $9.18 | 951749 |
| 2022-06-29 | 9.54 | $9.17 | 639644 |
| 2022-06-28 | 9.58 | $9.26 | 703927 |
| 2022-06-27 | 9.61 | $9.53 | 738602 |
| 2022-06-24 | 9.62 | $9.43 | 1.3M |
| 2022-06-23 | 9.64 | $9.45 | 437800 |
| 2022-06-22 | 9.66 | $9.59 | 589509 |
| 2022-06-21 | 9.67 | $9.66 | 557700 |
| 2022-06-17 | 9.67 | $9.38 | 1.2M |
| 2022-06-16 | 9.70 | $9.41 | 909134 |
| 2022-06-15 | 9.73 | $9.44 | 620504 |
| 2022-06-14 | 9.76 | $9.38 | 792016 |
| 2022-06-13 | 9.80 | $9.33 | 883244 |
| 2022-06-10 | 9.84 | $9.30 | 599797 |
| 2022-06-09 | 9.90 | $9.40 | 705338 |
| 2022-06-08 | 9.95 | $9.84 | 992200 |
| 2022-06-07 | 9.97 | $9.91 | 599000 |
| 2022-06-06 | 9.97 | $9.98 | 721419 |
| 2022-06-03 | 9.97 | $10.02 | 715826 |
| 2022-06-02 | 9.97 | $10.20 | 1.1M |
| 2022-06-01 | 9.94 | $10.19 | 642700 |
| 2022-05-31 | 9.92 | $10.15 | 645200 |
| 2022-05-27 | 9.89 | $10.15 | 308100 |
| 2022-05-26 | 9.87 | $10.07 | 352305 |
| 2022-05-25 | 9.84 | $10.01 | 707300 |
| 2022-05-24 | 9.83 | $10.02 | 753341 |
| 2022-05-23 | 9.81 | $9.89 | 623600 |
| 2022-05-20 | 9.80 | $9.79 | 818600 |
| 2022-05-19 | 9.80 | $9.67 | 887737 |
| 2022-05-18 | 9.81 | $9.76 | 935000 |
| 2022-05-17 | 9.82 | $9.73 | 570500 |
| 2022-05-16 | 9.83 | $9.47 | 654300 |
| 2022-05-13 | 9.86 | $9.59 | 712521 |
| 2022-05-12 | 9.89 | $9.66 | 729625 |
| 2022-05-11 | 9.92 | $9.58 | 516300 |
| 2022-05-10 | 9.95 | $9.53 | 671600 |
| 2022-05-09 | 10.00 | $9.62 | 808211 |
| 2022-05-06 | 10.03 | $9.56 | 736400 |
| 2022-05-05 | 10.08 | $9.51 | 492501 |
| 2022-05-04 | 10.14 | $9.85 | 653427 |
| 2022-05-03 | 10.18 | $9.61 | 609200 |
| 2022-05-02 | 10.24 | $9.66 | 802833 |
| 2022-04-29 | 10.30 | $9.63 | 759129 |
| 2022-04-28 | 10.37 | $9.92 | 561120 |
| 2022-04-27 | 10.41 | $9.90 | 831300 |
| 2022-04-26 | 10.47 | $10.04 | 1.2M |
| 2022-04-25 | 10.51 | $10.21 | 900300 |
| 2022-04-22 | 10.54 | $10.23 | 424800 |
| 2022-04-21 | 10.58 | $10.44 | 450900 |
| 2022-04-20 | 10.59 | $10.47 | 358500 |
| 2022-04-19 | 10.60 | $10.40 | 541103 |
| 2022-04-18 | 10.63 | $10.28 | 523733 |
| 2022-04-14 | 10.66 | $10.32 | 374200 |
| 2022-04-13 | 10.70 | $10.40 | 734900 |
| 2022-04-12 | 10.73 | $10.30 | 533900 |
| 2022-04-11 | 10.77 | $10.29 | 576400 |
| 2022-04-08 | 10.83 | $10.39 | 494806 |
| 2022-04-07 | 10.87 | $10.43 | 540648 |
| 2022-04-06 | 10.92 | $10.54 | 572516 |
| 2022-04-05 | 10.96 | $10.70 | 705139 |
| 2022-04-04 | 10.98 | $10.80 | 544520 |
| 2022-04-01 | 11.00 | $10.91 | 878814 |
| 2022-03-31 | 11.01 | $10.88 | 868400 |
| 2022-03-30 | 11.03 | $10.91 | 496801 |
| 2022-03-29 | 11.04 | $11.14 | 1.2M |
| 2022-03-28 | 11.03 | $11.09 | 504937 |
| 2022-03-25 | 11.02 | $11.16 | 543498 |
| 2022-03-24 | 11.01 | $10.84 | 405814 |
| 2022-03-23 | 11.03 | $10.81 | 588809 |
| 2022-03-22 | 11.05 | $10.97 | 1.0M |
| 2022-03-21 | 11.06 | $11.02 | 581500 |
| 2022-03-18 | 11.06 | $11.14 | 1.5M |
| 2022-03-17 | 11.05 | $11.13 | 691000 |
| 2022-03-16 | 11.05 | $11.18 | 738321 |
| 2022-03-15 | 11.03 | $11.07 | 566000 |
| 2022-03-14 | 11.03 | $11.14 | 569500 |
| 2022-03-11 | 11.02 | $11.09 | 508640 |
| 2022-03-10 | 11.01 | $11.02 | 637800 |
| 2022-03-09 | 11.01 | $10.88 | 808013 |
| 2022-03-08 | 11.02 | $10.84 | 626808 |
| 2022-03-07 | 11.04 | $10.99 | 530700 |
| 2022-03-04 | 11.05 | $11.06 | 363443 |
| 2022-03-03 | 11.04 | $11.17 | 429100 |
| 2022-03-02 | 11.03 | $11.11 | 671518 |
| 2022-03-01 | 11.02 | $10.79 | 677900 |
| 2022-02-28 | 11.05 | $10.92 | 647800 |
| 2022-02-25 | 11.06 | $11.03 | 547400 |
| 2022-02-24 | 11.06 | $10.75 | 968500 |
| 2022-02-23 | 11.10 | $10.91 | 352400 |
| 2022-02-22 | 11.12 | $11.06 | 502400 |
| 2022-02-18 | 11.12 | $11.14 | 810000 |
| 2022-02-17 | 11.12 | $11.16 | 650800 |
| 2022-02-16 | 11.12 | $11.10 | 892303 |
| 2022-02-15 | 11.12 | $11.06 | 510216 |
| 2022-02-14 | 11.13 | $10.97 | 759425 |
| 2022-02-11 | 11.14 | $10.95 | 711341 |
| 2022-02-10 | 11.16 | $10.88 | 827601 |
| 2022-02-09 | 11.19 | $10.91 | 590600 |
| 2022-02-08 | 11.22 | $11.13 | 713815 |
| 2022-02-07 | 11.23 | $11.05 | 565735 |
| 2022-02-04 | 11.25 | $10.94 | 577800 |
| 2022-02-03 | 11.28 | $10.85 | 577700 |
| 2022-02-02 | 11.33 | $10.94 | 1.0M |
| 2022-02-01 | 11.37 | $11.13 | 1.3M |
| 2022-01-31 | 11.40 | $11.13 | 816541 |
| 2022-01-28 | 11.43 | $11.32 | 637124 |
| 2022-01-27 | 11.44 | $11.11 | 694700 |
| 2022-01-26 | 11.47 | $11.17 | 947600 |
| 2022-01-25 | 11.50 | $11.66 | 887300 |
| 2022-01-24 | 11.49 | $11.65 | 1.6M |
| 2022-01-21 | 11.47 | $11.53 | 1.1M |
| 2022-01-20 | 11.46 | $11.32 | 1.0M |
| 2022-01-19 | 11.48 | $11.18 | 622904 |
| 2022-01-18 | 11.51 | $11.40 | 634400 |
| 2022-01-14 | 11.52 | $11.55 | 985049 |
| 2022-01-13 | 11.52 | $11.54 | 834022 |
| 2022-01-12 | 11.51 | $11.56 | 609200 |
| 2022-01-11 | 11.51 | $11.60 | 632438 |
| 2022-01-10 | 11.50 | $11.69 | 470700 |
| 2022-01-07 | 11.48 | $11.68 | 555600 |
| 2022-01-06 | 11.46 | $11.68 | 528717 |
| 2022-01-05 | 11.44 | $11.50 | 376617 |
| 2022-01-04 | 11.43 | $11.59 | 368916 |
| 2022-01-03 | 11.41 | $11.52 | 427400 |
| 2021-12-31 | 11.40 | $11.33 | 379000 |
| 2021-12-30 | 11.41 | $11.38 | 377900 |
| 2021-12-29 | 11.41 | $11.43 | 382000 |
| 2021-12-28 | 11.41 | $11.39 | 280700 |
| 2021-12-27 | 11.41 | $11.42 | 305534 |
| 2021-12-23 | 11.41 | $11.37 | 220400 |
| 2021-12-22 | 11.41 | $11.38 | 410949 |
| 2021-12-21 | 11.42 | $11.17 | 332503 |
| 2021-12-20 | 11.44 | $11.01 | 771300 |
| 2021-12-17 | 11.49 | $11.13 | 2.2M |
| 2021-12-16 | 11.53 | $11.24 | 943800 |
| 2021-12-15 | 11.56 | $11.06 | 1.4M |
| 2021-12-14 | 11.61 | $11.17 | 854900 |
| 2021-12-13 | 11.65 | $11.14 | 400100 |
| 2021-12-10 | 11.71 | $11.29 | 266903 |
| 2021-12-09 | 11.75 | $11.27 | 329500 |
| 2021-12-08 | 11.80 | $11.46 | 268603 |
| 2021-12-07 | 11.84 | $11.57 | 484643 |
| 2021-12-06 | 11.87 | $11.66 | 562300 |
| 2021-12-03 | 11.89 | $11.49 | 755919 |
| 2021-12-02 | 11.93 | $11.55 | 360100 |
| 2021-12-01 | 11.97 | $11.29 | 482710 |
| 2021-11-30 | 12.04 | $11.36 | 665804 |
| 2021-11-29 | 12.12 | $11.50 | 494600 |
| 2021-11-26 | 12.18 | $11.71 | 422833 |
| 2021-11-24 | 12.23 | $12.19 | 362811 |
| 2021-11-23 | 12.23 | $12.21 | 398700 |
| 2021-11-22 | 12.24 | $12.31 | 912217 |
| 2021-11-19 | 12.23 | $11.95 | 805409 |
| 2021-11-18 | 12.26 | $11.91 | 577000 |
| 2021-11-17 | 12.30 | $12.26 | 536531 |
| 2021-11-16 | 12.30 | $12.46 | 532300 |
| 2021-11-15 | 12.28 | $12.59 | 329500 |
| 2021-11-12 | 12.25 | $12.65 | 324616 |
| 2021-11-11 | 12.21 | $12.74 | 216900 |
| 2021-11-10 | 12.15 | $12.72 | 236918 |
| 2021-11-09 | 12.09 | $12.55 | 396300 |
| 2021-11-08 | 12.04 | $12.63 | 342800 |
| 2021-11-05 | 11.98 | $12.43 | 561400 |
| 2021-11-04 | 11.93 | $12.21 | 549228 |
| 2021-11-03 | 11.91 | $12.44 | 524313 |
| 2021-11-02 | 11.85 | $12.19 | 408323 |
| 2021-11-01 | 11.81 | $12.37 | 566039 |
| 2021-10-29 | 11.75 | $12.13 | 1.0M |
| 2021-10-28 | 11.71 | $11.75 | 373700 |
| 2021-10-27 | 11.71 | $11.55 | 349000 |
| 2021-10-26 | 11.73 | $11.78 | 349219 |
| 2021-10-25 | 11.72 | $11.85 | 244215 |
| 2021-10-22 | 11.71 | $11.88 | 266300 |
| 2021-10-21 | 11.69 | $11.83 | 374500 |
| 2021-10-20 | 11.68 | $11.88 | 263107 |
| 2021-10-19 | 11.66 | $11.76 | 232500 |
| 2021-10-18 | 11.64 | $11.75 | 255421 |
| 2021-10-15 | 11.63 | $11.85 | 438147 |
| 2021-10-14 | 11.61 | $11.89 | 276514 |
| 2021-10-13 | 11.58 | $11.69 | 559300 |
| 2021-10-12 | 11.57 | $11.70 | 362429 |
| 2021-10-11 | 11.56 | $11.74 | 190700 |
| 2021-10-08 | 11.54 | $11.81 | 182441 |
| 2021-10-07 | 11.51 | $11.86 | 315400 |
| 2021-10-06 | 11.47 | $11.77 | 275627 |
| 2021-10-05 | 11.44 | $11.88 | 310600 |
| 2021-10-04 | 11.39 | $11.71 | 288400 |
| 2021-10-01 | 11.36 | $11.69 | 459800 |
| 2021-09-30 | 11.32 | $11.49 | 606400 |
| 2021-09-29 | 11.31 | $11.64 | 261835 |
| 2021-09-28 | 11.27 | $11.58 | 349400 |
| 2021-09-27 | 11.24 | $11.72 | 436015 |
| 2021-09-24 | 11.19 | $11.41 | 415500 |
| 2021-09-23 | 11.16 | $11.28 | 378900 |
| 2021-09-22 | 11.15 | $11.30 | 481200 |
| 2021-09-21 | 11.14 | $11.09 | 482900 |
| 2021-09-20 | 11.14 | $10.99 | 425738 |
| 2021-09-17 | 11.16 | $10.95 | 1.7M |
| 2021-09-16 | 11.18 | $10.76 | 349918 |
| 2021-09-15 | 11.22 | $10.83 | 405700 |
| 2021-09-14 | 11.26 | $10.88 | 475800 |
| 2021-09-13 | 11.31 | $11.13 | 284332 |
| 2021-09-10 | 11.32 | $11.01 | 387200 |
| 2021-09-09 | 11.36 | $11.22 | 402300 |
| 2021-09-08 | 11.37 | $11.29 | 536800 |
| 2021-09-07 | 11.38 | $11.39 | 274400 |
| 2021-09-03 | 11.38 | $11.34 | 285700 |
| 2021-09-02 | 11.38 | $11.41 | 203542 |
| 2021-09-01 | 11.38 | $11.48 | 383200 |
| 2021-08-31 | 11.37 | $11.54 | 510305 |
| 2021-08-30 | 11.35 | $11.40 | 301800 |
| 2021-08-27 | 11.35 | $11.55 | 411640 |
| 2021-08-26 | 11.32 | $11.26 | 296447 |
| 2021-08-25 | 11.33 | $11.34 | 395034 |
| 2021-08-24 | 11.33 | $11.42 | 257700 |
| 2021-08-23 | 11.32 | $11.53 | 270000 |
| 2021-08-20 | 11.30 | $11.51 | 541524 |
| 2021-08-19 | 11.28 | $11.26 | 617537 |
| 2021-08-18 | 11.28 | $11.26 | 510443 |
| 2021-08-17 | 11.28 | $11.41 | 318900 |
| 2021-08-16 | 11.27 | $11.33 | 509114 |
| 2021-08-13 | 11.26 | $11.34 | 163600 |
| 2021-08-12 | 11.25 | $11.44 | 379844 |
| 2021-08-11 | 11.23 | $11.42 | 261100 |
| 2021-08-10 | 11.21 | $11.23 | 399100 |
| 2021-08-09 | 11.21 | $11.11 | 217900 |
| 2021-08-06 | 11.22 | $11.13 | 204900 |
| 2021-08-05 | 11.23 | $10.97 | 305530 |
| 2021-08-04 | 11.26 | $10.84 | 402331 |
| 2021-08-03 | 11.30 | $11.02 | 517800 |
| 2021-08-02 | 11.33 | $10.93 | 492200 |
| 2021-07-30 | 11.37 | $11.09 | 500600 |
| 2021-07-29 | 11.40 | $11.24 | 265700 |
| 2021-07-28 | 11.42 | $11.35 | 398607 |
| 2021-07-27 | 11.43 | $11.17 | 536700 |
| 2021-07-26 | 11.45 | $11.22 | 445200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.54
2026-07-22
Close Price
$8.59
Vol: 967900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.52
Average
7.48
Maximum
12.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.54 | $8.59 | 967900 |
| 2026-07-21 | 8.53 | $8.60 | 827515 |
| 2026-07-20 | 8.52 | $8.56 | 777200 |
| 2026-07-17 | 8.51 | $8.62 | 818000 |
| 2026-07-16 | 8.49 | $8.79 | 833000 |
| 2026-07-15 | 8.45 | $8.65 | 809429 |
| 2026-07-14 | 8.43 | $8.49 | 480413 |
| 2026-07-13 | 8.41 | $8.49 | 556424 |
| 2026-07-10 | 8.40 | $8.50 | 605103 |
| 2026-07-09 | 8.38 | $8.48 | 716600 |
| 2026-07-08 | 8.36 | $8.21 | 787300 |
| 2026-07-07 | 8.37 | $8.37 | 634400 |
| 2026-07-06 | 8.35 | $8.46 | 619340 |
| 2026-07-02 | 8.33 | $8.45 | 716300 |
| 2026-07-01 | 8.30 | $8.62 | 773726 |
| 2026-06-30 | 8.26 | $8.51 | 664725 |
| 2026-06-29 | 8.22 | $8.46 | 797600 |
| 2026-06-26 | 8.18 | $8.48 | 2.3M |
| 2026-06-25 | 8.14 | $8.46 | 699800 |
| 2026-06-24 | 8.09 | $8.39 | 650845 |
| 2026-06-23 | 8.05 | $8.29 | 696900 |
| 2026-06-22 | 8.02 | $8.19 | 775553 |
| 2026-06-18 | 7.99 | $8.08 | 2.0M |
| 2026-06-17 | 7.97 | $8.01 | 880924 |
| 2026-06-16 | 7.96 | $8.17 | 683300 |
| 2026-06-15 | 7.93 | $8.12 | 867000 |
| 2026-06-12 | 7.90 | $8.25 | 664576 |
| 2026-06-11 | 7.86 | $8.15 | 760392 |
| 2026-06-10 | 7.82 | $8.07 | 630501 |
| 2026-06-09 | 7.79 | $7.96 | 696937 |
| 2026-06-08 | 7.77 | $7.90 | 493800 |
| 2026-06-05 | 7.75 | $7.85 | 651600 |
| 2026-06-04 | 7.74 | $7.82 | 595506 |
| 2026-06-03 | 7.73 | $7.62 | 762341 |
| 2026-06-02 | 7.74 | $7.86 | 561900 |
| 2026-06-01 | 7.73 | $7.69 | 763220 |
| 2026-05-29 | 7.74 | $7.77 | 696368 |
| 2026-05-28 | 7.73 | $7.80 | 539800 |
| 2026-05-27 | 7.72 | $7.77 | 654200 |
| 2026-05-26 | 7.72 | $7.85 | 836672 |
| 2026-05-22 | 7.71 | $7.75 | 649200 |
| 2026-05-21 | 7.70 | $7.79 | 718800 |
| 2026-05-20 | 7.70 | $7.78 | 1.0M |
| 2026-05-19 | 7.69 | $7.63 | 565129 |
| 2026-05-18 | 7.70 | $7.63 | 604713 |
| 2026-05-15 | 7.70 | $7.52 | 936000 |
| 2026-05-14 | 7.72 | $7.64 | 542014 |
| 2026-05-13 | 7.73 | $7.58 | 690307 |
| 2026-05-12 | 7.74 | $7.68 | 724500 |
| 2026-05-11 | 7.74 | $7.77 | 854200 |
| 2026-05-08 | 7.74 | $7.85 | 692000 |
| 2026-05-07 | 7.72 | $7.82 | 773700 |
| 2026-05-06 | 7.71 | $7.83 | 805300 |
| 2026-05-05 | 7.69 | $7.78 | 895100 |
| 2026-05-04 | 7.68 | $7.68 | 1.0M |
| 2026-05-01 | 7.68 | $7.67 | 830332 |
| 2026-04-30 | 7.67 | $7.68 | 933229 |
| 2026-04-29 | 7.66 | $7.55 | 1.4M |
| 2026-04-28 | 7.67 | $7.88 | 1.9M |
| 2026-04-27 | 7.63 | $7.88 | 1.2M |
| 2026-04-24 | 7.59 | $7.69 | 873445 |
| 2026-04-23 | 7.57 | $7.75 | 888010 |
| 2026-04-22 | 7.54 | $7.65 | 695600 |
| 2026-04-21 | 7.51 | $7.55 | 1.7M |
| 2026-04-20 | 7.50 | $7.72 | 576000 |
| 2026-04-17 | 7.46 | $7.71 | 1.1M |
| 2026-04-16 | 7.42 | $7.55 | 981411 |
| 2026-04-15 | 7.39 | $7.58 | 626800 |
| 2026-04-14 | 7.36 | $7.62 | 604144 |
| 2026-04-13 | 7.32 | $7.63 | 597725 |
| 2026-04-10 | 7.28 | $7.57 | 695107 |
| 2026-04-09 | 7.23 | $7.66 | 770300 |
| 2026-04-08 | 7.18 | $7.58 | 830516 |
| 2026-04-07 | 7.13 | $7.42 | 621100 |
| 2026-04-06 | 7.10 | $7.33 | 519922 |
| 2026-04-02 | 7.07 | $7.25 | 681615 |
| 2026-04-01 | 7.05 | $7.20 | 1.0M |
| 2026-03-31 | 7.04 | $7.13 | 1.1M |
| 2026-03-30 | 7.03 | $7.00 | 861100 |
| 2026-03-27 | 7.03 | $6.92 | 827518 |
| 2026-03-26 | 7.05 | $7.10 | 655500 |
| 2026-03-25 | 7.04 | $7.13 | 611539 |
| 2026-03-24 | 7.04 | $7.11 | 986312 |
| 2026-03-23 | 7.04 | $7.13 | 1.4M |
| 2026-03-20 | 7.04 | $7.00 | 2.7M |
| 2026-03-19 | 7.05 | $7.04 | 1.2M |
| 2026-03-18 | 7.07 | $6.94 | 1.2M |
| 2026-03-17 | 7.09 | $6.99 | 1.2M |
| 2026-03-16 | 7.12 | $6.99 | 685911 |
| 2026-03-13 | 7.14 | $6.92 | 910727 |
| 2026-03-12 | 7.18 | $6.93 | 855700 |
| 2026-03-11 | 7.22 | $6.99 | 1.1M |
| 2026-03-10 | 7.25 | $7.07 | 1.1M |
| 2026-03-09 | 7.28 | $6.99 | 1.2M |
| 2026-03-06 | 7.33 | $6.98 | 1.1M |
| 2026-03-05 | 7.37 | $7.09 | 627024 |
| 2026-03-04 | 7.41 | $7.23 | 679523 |
| 2026-03-03 | 7.43 | $7.22 | 918723 |
| 2026-03-02 | 7.46 | $7.24 | 823708 |
| 2026-02-27 | 7.49 | $7.18 | 813716 |
| 2026-02-26 | 7.52 | $7.43 | 1.0M |
| 2026-02-25 | 7.53 | $7.49 | 538900 |
| 2026-02-24 | 7.52 | $7.30 | 724536 |
| 2026-02-23 | 7.54 | $7.25 | 791524 |
| 2026-02-20 | 7.55 | $7.68 | 1.1M |
| 2026-02-19 | 7.53 | $7.57 | 765300 |
| 2026-02-18 | 7.51 | $7.58 | 689449 |
| 2026-02-17 | 7.48 | $7.74 | 1.3M |
| 2026-02-13 | 7.44 | $7.64 | 737424 |
| 2026-02-12 | 7.40 | $7.55 | 1.0M |
| 2026-02-11 | 7.36 | $7.54 | 889200 |
| 2026-02-10 | 7.32 | $7.54 | 752209 |
| 2026-02-09 | 7.28 | $7.58 | 688540 |
| 2026-02-06 | 7.23 | $7.60 | 825700 |
| 2026-02-05 | 7.17 | $7.62 | 1.1M |
| 2026-02-04 | 7.10 | $7.59 | 765310 |
| 2026-02-03 | 7.04 | $7.54 | 1.4M |
| 2026-02-02 | 6.98 | $7.54 | 1.4M |
| 2026-01-30 | 6.91 | $7.28 | 994532 |
| 2026-01-29 | 6.86 | $7.30 | 1.2M |
| 2026-01-28 | 6.81 | $7.10 | 1.9M |
| 2026-01-27 | 6.78 | $6.94 | 989400 |
| 2026-01-26 | 6.77 | $6.80 | 764613 |
| 2026-01-23 | 6.76 | $6.75 | 746400 |
| 2026-01-22 | 6.77 | $6.97 | 869304 |
| 2026-01-21 | 6.75 | $7.00 | 1.1M |
| 2026-01-20 | 6.74 | $6.65 | 703442 |
| 2026-01-16 | 6.76 | $6.70 | 1.2M |
| 2026-01-15 | 6.77 | $6.76 | 1.0M |
| 2026-01-14 | 6.79 | $6.70 | 1.2M |
| 2026-01-13 | 6.81 | $6.58 | 1.6M |
| 2026-01-12 | 6.84 | $6.67 | 745200 |
| 2026-01-09 | 6.86 | $6.69 | 914519 |
| 2026-01-08 | 6.89 | $6.80 | 826800 |
| 2026-01-07 | 6.90 | $6.67 | 760825 |
| 2026-01-06 | 6.93 | $6.71 | 772224 |
| 2026-01-05 | 6.96 | $6.74 | 806300 |
| 2026-01-02 | 6.98 | $6.69 | 895100 |
| 2025-12-31 | 7.00 | $6.81 | 790800 |
| 2025-12-30 | 7.02 | $6.84 | 1.1M |
| 2025-12-29 | 7.03 | $7.01 | 865616 |
| 2025-12-26 | 7.02 | $7.00 | 677048 |
| 2025-12-24 | 7.01 | $7.06 | 561749 |
| 2025-12-23 | 7.00 | $7.03 | 854900 |
| 2025-12-22 | 6.98 | $7.10 | 1.3M |
| 2025-12-19 | 6.95 | $7.18 | 3.1M |
| 2025-12-18 | 6.92 | $7.27 | 1.3M |
| 2025-12-17 | 6.86 | $7.19 | 1.5M |
| 2025-12-16 | 6.81 | $7.10 | 1.7M |
| 2025-12-15 | 6.77 | $6.97 | 1.0M |
| 2025-12-12 | 6.73 | $7.00 | 809926 |
| 2025-12-11 | 6.69 | $7.02 | 921600 |
| 2025-12-10 | 6.64 | $6.97 | 1.1M |
| 2025-12-09 | 6.60 | $6.76 | 730100 |
| 2025-12-08 | 6.57 | $6.72 | 896100 |
| 2025-12-05 | 6.54 | $6.67 | 480245 |
| 2025-12-04 | 6.52 | $6.74 | 639400 |
| 2025-12-03 | 6.48 | $6.83 | 1.0M |
| 2025-12-02 | 6.44 | $6.74 | 965000 |
| 2025-12-01 | 6.40 | $6.64 | 683600 |
| 2025-11-28 | 6.37 | $6.61 | 485840 |
| 2025-11-26 | 6.34 | $6.64 | 1.2M |
| 2025-11-25 | 6.30 | $6.65 | 1.2M |
| 2025-11-24 | 6.26 | $6.47 | 960100 |
| 2025-11-21 | 6.23 | $6.42 | 1.1M |
| 2025-11-20 | 6.21 | $6.17 | 634113 |
| 2025-11-19 | 6.22 | $6.13 | 496100 |
| 2025-11-18 | 6.23 | $6.15 | 562400 |
| 2025-11-17 | 6.24 | $6.09 | 642840 |
| 2025-11-14 | 6.25 | $6.33 | 503700 |
| 2025-11-13 | 6.25 | $6.29 | 620019 |
| 2025-11-12 | 6.24 | $6.37 | 693700 |
| 2025-11-11 | 6.23 | $6.37 | 598600 |
| 2025-11-10 | 6.21 | $6.24 | 723400 |
| 2025-11-07 | 6.21 | $6.20 | 717800 |
| 2025-11-06 | 6.22 | $6.22 | 584538 |
| 2025-11-05 | 6.22 | $6.29 | 617800 |
| 2025-11-04 | 6.21 | $6.20 | 974814 |
| 2025-11-03 | 6.21 | $6.17 | 845728 |
| 2025-10-31 | 6.22 | $6.04 | 812000 |
| 2025-10-30 | 6.24 | $6.02 | 887100 |
| 2025-10-29 | 6.27 | $6.02 | 1.1M |
| 2025-10-28 | 6.29 | $6.29 | 559173 |
| 2025-10-27 | 6.29 | $6.38 | 633949 |
| 2025-10-24 | 6.28 | $6.44 | 870442 |
| 2025-10-23 | 6.27 | $6.26 | 509500 |
| 2025-10-22 | 6.27 | $6.35 | 627355 |
| 2025-10-21 | 6.26 | $6.27 | 555300 |
| 2025-10-20 | 6.27 | $6.34 | 604200 |
| 2025-10-17 | 6.26 | $6.16 | 735700 |
| 2025-10-16 | 6.28 | $6.03 | 1.3M |
| 2025-10-15 | 6.31 | $6.37 | 743327 |
| 2025-10-14 | 6.30 | $6.38 | 621000 |
| 2025-10-13 | 6.30 | $6.20 | 527536 |
| 2025-10-10 | 6.31 | $6.08 | 830030 |
| 2025-10-09 | 6.34 | $6.27 | 392118 |
| 2025-10-08 | 6.35 | $6.30 | 385800 |
| 2025-10-07 | 6.36 | $6.37 | 610800 |
| 2025-10-06 | 6.36 | $6.38 | 1.0M |
| 2025-10-03 | 6.36 | $6.28 | 696735 |
| 2025-10-02 | 6.37 | $6.23 | 533700 |
| 2025-10-01 | 6.39 | $6.26 | 411630 |
| 2025-09-30 | 6.40 | $6.35 | 512000 |
| 2025-09-29 | 6.41 | $6.34 | 695100 |
| 2025-09-26 | 6.42 | $6.39 | 823740 |
| 2025-09-25 | 6.42 | $6.39 | 502600 |
| 2025-09-24 | 6.43 | $6.41 | 484601 |
| 2025-09-23 | 6.43 | $6.42 | 590100 |
| 2025-09-22 | 6.43 | $6.38 | 523733 |
| 2025-09-19 | 6.44 | $6.42 | 1.7M |
| 2025-09-18 | 6.44 | $6.53 | 706819 |
| 2025-09-17 | 6.43 | $6.33 | 752103 |
| 2025-09-16 | 6.43 | $6.29 | 959643 |
| 2025-09-15 | 6.44 | $6.45 | 1.0M |
| 2025-09-12 | 6.43 | $6.44 | 550511 |
| 2025-09-11 | 6.43 | $6.56 | 722515 |
| 2025-09-10 | 6.40 | $6.45 | 483416 |
| 2025-09-09 | 6.39 | $6.41 | 433820 |
| 2025-09-08 | 6.38 | $6.47 | 469246 |
| 2025-09-05 | 6.36 | $6.49 | 554700 |
| 2025-09-04 | 6.33 | $6.55 | 433202 |
| 2025-09-03 | 6.29 | $6.42 | 597400 |
| 2025-09-02 | 6.27 | $6.42 | 648466 |
| 2025-08-29 | 6.24 | $6.48 | 668940 |
| 2025-08-28 | 6.20 | $6.45 | 460100 |
| 2025-08-27 | 6.16 | $6.45 | 574600 |
| 2025-08-26 | 6.12 | $6.42 | 611049 |
| 2025-08-25 | 6.09 | $6.37 | 577648 |
| 2025-08-22 | 6.05 | $6.42 | 1.0M |
| 2025-08-21 | 6.01 | $6.03 | 446737 |
| 2025-08-20 | 6.01 | $6.11 | 545600 |
| 2025-08-19 | 6.00 | $6.11 | 508200 |
| 2025-08-18 | 6.00 | $6.11 | 430500 |
| 2025-08-15 | 5.99 | $6.09 | 1.0M |
| 2025-08-14 | 5.98 | $6.13 | 540219 |
| 2025-08-13 | 5.97 | $6.17 | 703100 |
| 2025-08-12 | 5.96 | $6.08 | 599912 |
| 2025-08-11 | 5.96 | $5.85 | 508500 |
| 2025-08-08 | 5.98 | $5.88 | 605481 |
| 2025-08-07 | 6.00 | $5.75 | 546528 |
| 2025-08-06 | 6.03 | $5.79 | 620600 |
| 2025-08-05 | 6.07 | $5.82 | 956131 |
| 2025-08-04 | 6.10 | $5.77 | 740700 |
| 2025-08-01 | 6.14 | $5.73 | 803100 |
| 2025-07-31 | 6.19 | $6.02 | 816817 |
| 2025-07-30 | 6.21 | $6.08 | 814000 |
| 2025-07-29 | 6.23 | $6.19 | 634300 |
| 2025-07-28 | 6.23 | $6.21 | 727839 |
| 2025-07-25 | 6.24 | $6.23 | 675903 |
| 2025-07-24 | 6.24 | $6.25 | 919005 |
| 2025-07-23 | 6.24 | $6.21 | 1.2M |
| 2025-07-22 | 6.24 | $6.15 | 575648 |
| 2025-07-21 | 6.24 | $6.16 | 447323 |
| 2025-07-18 | 6.24 | $6.22 | 518400 |
| 2025-07-17 | 6.24 | $6.24 | 695643 |
| 2025-07-16 | 6.23 | $6.19 | 673900 |
| 2025-07-15 | 6.22 | $6.13 | 711023 |
| 2025-07-14 | 6.22 | $6.35 | 506402 |
| 2025-07-11 | 6.19 | $6.23 | 535724 |
| 2025-07-10 | 6.18 | $6.35 | 526708 |
| 2025-07-09 | 6.15 | $6.35 | 525200 |
| 2025-07-08 | 6.12 | $6.34 | 668021 |
| 2025-07-07 | 6.08 | $6.33 | 785235 |
| 2025-07-03 | 6.05 | $6.43 | 477823 |
| 2025-07-02 | 6.00 | $6.33 | 610446 |
| 2025-07-01 | 5.96 | $6.22 | 677000 |
| 2025-06-30 | 5.93 | $6.10 | 692300 |
| 2025-06-27 | 5.90 | $6.07 | 1.8M |
| 2025-06-26 | 5.88 | $6.10 | 631616 |
| 2025-06-25 | 5.85 | $5.93 | 631700 |
| 2025-06-24 | 5.84 | $5.96 | 973500 |
| 2025-06-23 | 5.83 | $5.91 | 598925 |
| 2025-06-20 | 5.81 | $5.78 | 2.7M |
| 2025-06-18 | 5.81 | $5.82 | 1.2M |
| 2025-06-17 | 5.81 | $5.77 | 727205 |
| 2025-06-16 | 5.81 | $5.86 | 856825 |
| 2025-06-13 | 5.80 | $5.84 | 1.3M |
| 2025-06-12 | 5.79 | $5.98 | 1.2M |
| 2025-06-11 | 5.77 | $5.98 | 1.2M |
| 2025-06-10 | 5.75 | $5.95 | 1.1M |
| 2025-06-09 | 5.73 | $5.82 | 861200 |
| 2025-06-06 | 5.72 | $5.78 | 765100 |
| 2025-06-05 | 5.71 | $5.69 | 964800 |
| 2025-06-04 | 5.72 | $5.69 | 1.2M |
| 2025-06-03 | 5.72 | $5.74 | 654557 |
| 2025-06-02 | 5.72 | $5.66 | 600700 |
| 2025-05-30 | 5.72 | $5.71 | 1.2M |
| 2025-05-29 | 5.73 | $5.72 | 558032 |
| 2025-05-28 | 5.73 | $5.71 | 743000 |
| 2025-05-27 | 5.73 | $5.75 | 745314 |
| 2025-05-23 | 5.72 | $5.60 | 650311 |
| 2025-05-22 | 5.74 | $5.63 | 570900 |
| 2025-05-21 | 5.75 | $5.65 | 846113 |
| 2025-05-20 | 5.75 | $5.89 | 680000 |
| 2025-05-19 | 5.73 | $5.84 | 559700 |
| 2025-05-16 | 5.72 | $5.87 | 4.1M |
| 2025-05-15 | 5.70 | $5.73 | 1.2M |
| 2025-05-14 | 5.68 | $5.66 | 1.6M |
| 2025-05-13 | 5.68 | $5.82 | 1.1M |
| 2025-05-12 | 5.65 | $5.76 | 1.1M |
| 2025-05-09 | 5.63 | $5.63 | 1.0M |
| 2025-05-08 | 5.61 | $5.70 | 1.5M |
| 2025-05-07 | 5.59 | $5.67 | 701300 |
| 2025-05-06 | 5.57 | $5.63 | 1.7M |
| 2025-05-05 | 5.55 | $5.74 | 809700 |
| 2025-05-02 | 5.52 | $5.79 | 573941 |
| 2025-05-01 | 5.48 | $5.73 | 650931 |
| 2025-04-30 | 5.45 | $5.67 | 877817 |
| 2025-04-29 | 5.42 | $5.74 | 493407 |
| 2025-04-28 | 5.39 | $5.72 | 798000 |
| 2025-04-25 | 5.35 | $5.70 | 1.5M |
| 2025-04-24 | 5.32 | $5.69 | 1.1M |
| 2025-04-23 | 5.29 | $5.43 | 1.2M |
| 2025-04-22 | 5.29 | $5.40 | 861900 |
| 2025-04-21 | 5.29 | $5.16 | 922300 |
| 2025-04-17 | 5.31 | $5.26 | 681621 |
| 2025-04-16 | 5.33 | $5.23 | 652900 |
| 2025-04-15 | 5.36 | $5.20 | 643337 |
| 2025-04-14 | 5.39 | $5.14 | 865500 |
| 2025-04-11 | 5.42 | $5.03 | 997423 |
| 2025-04-10 | 5.48 | $5.10 | 1.3M |
| 2025-04-09 | 5.52 | $5.46 | 1.3M |
| 2025-04-08 | 5.54 | $5.20 | 1.3M |
| 2025-04-07 | 5.58 | $5.25 | 1.7M |
| 2025-04-04 | 5.61 | $5.25 | 1.2M |
| 2025-04-03 | 5.65 | $5.35 | 1.0M |
| 2025-04-02 | 5.69 | $5.64 | 610636 |
| 2025-04-01 | 5.69 | $5.63 | 654400 |
| 2025-03-31 | 5.70 | $5.60 | 947100 |
| 2025-03-28 | 5.71 | $5.69 | 607800 |
| 2025-03-27 | 5.72 | $5.75 | 652600 |
| 2025-03-26 | 5.72 | $5.65 | 360825 |
| 2025-03-25 | 5.73 | $5.67 | 454494 |
| 2025-03-24 | 5.74 | $5.81 | 432251 |
| 2025-03-21 | 5.74 | $5.74 | 2.0M |
| 2025-03-20 | 5.74 | $5.75 | 578502 |
| 2025-03-19 | 5.74 | $5.77 | 907600 |
| 2025-03-18 | 5.75 | $5.74 | 640510 |
| 2025-03-17 | 5.76 | $5.72 | 596513 |
| 2025-03-14 | 5.77 | $5.69 | 536800 |
| 2025-03-13 | 5.79 | $5.56 | 635651 |
| 2025-03-12 | 5.82 | $5.59 | 596128 |
| 2025-03-11 | 5.85 | $5.56 | 689311 |
| 2025-03-10 | 5.89 | $5.62 | 705601 |
| 2025-03-07 | 5.92 | $5.80 | 492360 |
| 2025-03-06 | 5.94 | $5.83 | 552300 |
| 2025-03-05 | 5.96 | $5.85 | 572700 |
| 2025-03-04 | 5.97 | $5.87 | 712700 |
| 2025-03-03 | 5.99 | $6.02 | 1.1M |
| 2025-02-28 | 5.99 | $5.92 | 560502 |
| 2025-02-27 | 6.00 | $5.90 | 394200 |
| 2025-02-26 | 6.01 | $5.89 | 765470 |
| 2025-02-25 | 6.02 | $5.89 | 474300 |
| 2025-02-24 | 6.03 | $5.81 | 468400 |
| 2025-02-21 | 6.05 | $5.88 | 735926 |
| 2025-02-20 | 6.06 | $5.96 | 454000 |
| 2025-02-19 | 6.06 | $6.05 | 489300 |
| 2025-02-18 | 6.05 | $6.12 | 487100 |
| 2025-02-14 | 6.03 | $6.18 | 506733 |
| 2025-02-13 | 6.00 | $6.20 | 585722 |
| 2025-02-12 | 5.97 | $6.11 | 648700 |
| 2025-02-11 | 5.95 | $6.14 | 479900 |
| 2025-02-10 | 5.92 | $6.08 | 974900 |
| 2025-02-07 | 5.89 | $6.01 | 684800 |
| 2025-02-06 | 5.87 | $6.18 | 715700 |
| 2025-02-05 | 5.83 | $6.11 | 573014 |
| 2025-02-04 | 5.80 | $6.08 | 573500 |
| 2025-02-03 | 5.77 | $5.94 | 681241 |
| 2025-01-31 | 5.75 | $5.95 | 1.3M |
| 2025-01-30 | 5.73 | $5.86 | 658700 |
| 2025-01-29 | 5.72 | $5.86 | 836400 |
| 2025-01-28 | 5.71 | $5.71 | 1.1M |
| 2025-01-27 | 5.72 | $5.80 | 906302 |
| 2025-01-24 | 5.71 | $5.65 | 662935 |
| 2025-01-23 | 5.73 | $5.60 | 666900 |
| 2025-01-22 | 5.75 | $5.60 | 602079 |
| 2025-01-21 | 5.77 | $5.72 | 535900 |
| 2025-01-17 | 5.78 | $5.72 | 746900 |
| 2025-01-16 | 5.80 | $5.72 | 759000 |
| 2025-01-15 | 5.82 | $5.74 | 806000 |
| 2025-01-14 | 5.84 | $5.72 | 779711 |
| 2025-01-13 | 5.87 | $5.58 | 923624 |
| 2025-01-10 | 5.91 | $5.58 | 837100 |
| 2025-01-08 | 5.96 | $5.78 | 754200 |
| 2025-01-07 | 6.00 | $5.81 | 711627 |
| 2025-01-06 | 6.04 | $5.86 | 844600 |
| 2025-01-03 | 6.07 | $5.89 | 577500 |
| 2025-01-02 | 6.11 | $5.82 | 570942 |
| 2024-12-31 | 6.16 | $5.91 | 503500 |
| 2024-12-30 | 6.20 | $5.92 | 471700 |
| 2024-12-27 | 6.24 | $5.95 | 928744 |
| 2024-12-26 | 6.29 | $5.97 | 532211 |
| 2024-12-24 | 6.34 | $5.96 | 271838 |
| 2024-12-23 | 6.39 | $5.93 | 600900 |
| 2024-12-20 | 6.45 | $6.01 | 3.9M |
| 2024-12-19 | 6.51 | $6.02 | 869800 |
| 2024-12-18 | 6.57 | $6.12 | 1.1M |
| 2024-12-17 | 6.62 | $6.46 | 727601 |
| 2024-12-16 | 6.64 | $6.66 | 776000 |
| 2024-12-13 | 6.65 | $6.52 | 627800 |
| 2024-12-12 | 6.66 | $6.50 | 565204 |
| 2024-12-11 | 6.69 | $6.56 | 1.1M |
| 2024-12-10 | 6.70 | $6.58 | 973600 |
| 2024-12-09 | 6.72 | $6.62 | 554000 |
| 2024-12-06 | 6.74 | $6.69 | 416829 |
| 2024-12-05 | 6.75 | $6.63 | 603806 |
| 2024-12-04 | 6.77 | $6.69 | 710200 |
| 2024-12-03 | 6.78 | $6.61 | 548008 |
| 2024-12-02 | 6.80 | $6.76 | 938900 |
| 2024-11-29 | 6.80 | $6.68 | 427315 |
| 2024-11-27 | 6.81 | $6.78 | 532400 |
| 2024-11-26 | 6.81 | $6.80 | 623200 |
| 2024-11-25 | 6.80 | $6.88 | 744700 |
| 2024-11-22 | 6.79 | $6.89 | 679430 |
| 2024-11-21 | 6.77 | $6.69 | 479309 |
| 2024-11-20 | 6.77 | $6.66 | 341839 |
| 2024-11-19 | 6.78 | $6.73 | 601712 |
| 2024-11-18 | 6.77 | $6.73 | 437800 |
| 2024-11-15 | 6.76 | $6.84 | 717000 |
| 2024-11-14 | 6.74 | $6.83 | 580949 |
| 2024-11-13 | 6.72 | $6.90 | 761100 |
| 2024-11-12 | 6.68 | $6.95 | 616031 |
| 2024-11-11 | 6.64 | $7.06 | 744646 |
| 2024-11-08 | 6.58 | $6.93 | 616500 |
| 2024-11-07 | 6.53 | $6.93 | 814005 |
| 2024-11-06 | 6.47 | $7.18 | 1.6M |
| 2024-11-05 | 6.38 | $6.45 | 570319 |
| 2024-11-04 | 6.36 | $6.32 | 951408 |
| 2024-11-01 | 6.35 | $6.38 | 593508 |
| 2024-10-31 | 6.32 | $6.45 | 704258 |
| 2024-10-30 | 6.29 | $6.53 | 927100 |
| 2024-10-29 | 6.24 | $6.57 | 508701 |
| 2024-10-28 | 6.18 | $6.65 | 652619 |
| 2024-10-25 | 6.12 | $6.51 | 1.1M |
| 2024-10-24 | 6.06 | $6.70 | 1.1M |
| 2024-10-23 | 5.98 | $6.56 | 1.5M |
| 2024-10-22 | 5.91 | $6.13 | 1.5M |
| 2024-10-21 | 5.88 | $6.04 | 1.2M |
| 2024-10-18 | 5.86 | $6.16 | 430500 |
| 2024-10-17 | 5.82 | $6.22 | 483713 |
| 2024-10-16 | 5.78 | $6.23 | 475800 |
| 2024-10-15 | 5.74 | $6.02 | 720403 |
| 2024-10-14 | 5.71 | $5.90 | 385730 |
| 2024-10-11 | 5.70 | $5.82 | 559910 |
| 2024-10-10 | 5.70 | $5.63 | 568700 |
| 2024-10-09 | 5.71 | $5.65 | 511600 |
| 2024-10-08 | 5.72 | $5.59 | 512600 |
| 2024-10-07 | 5.74 | $5.54 | 418900 |
| 2024-10-04 | 5.76 | $5.61 | 402000 |
| 2024-10-03 | 5.78 | $5.56 | 427222 |
| 2024-10-02 | 5.80 | $5.61 | 402017 |
| 2024-10-01 | 5.82 | $5.62 | 675700 |
| 2024-09-30 | 5.84 | $5.84 | 490822 |
| 2024-09-27 | 5.84 | $5.77 | 761449 |
| 2024-09-26 | 5.85 | $5.77 | 676600 |
| 2024-09-25 | 5.86 | $5.76 | 750505 |
| 2024-09-24 | 5.87 | $5.89 | 633400 |
| 2024-09-23 | 5.87 | $5.93 | 685600 |
| 2024-09-20 | 5.87 | $5.93 | 4.0M |
| 2024-09-19 | 5.86 | $6.05 | 776419 |
| 2024-09-18 | 5.84 | $5.94 | 734597 |
| 2024-09-17 | 5.84 | $5.92 | 803300 |
| 2024-09-16 | 5.83 | $5.84 | 586731 |
| 2024-09-13 | 5.83 | $5.84 | 542800 |
| 2024-09-12 | 5.83 | $5.73 | 478600 |
| 2024-09-11 | 5.85 | $5.69 | 454000 |
| 2024-09-10 | 5.86 | $5.72 | 539400 |
| 2024-09-09 | 5.87 | $5.68 | 652613 |
| 2024-09-06 | 5.89 | $5.74 | 456000 |
| 2024-09-05 | 5.90 | $5.82 | 374800 |
| 2024-09-04 | 5.90 | $5.87 | 434800 |
| 2024-09-03 | 5.89 | $5.91 | 686816 |
| 2024-08-30 | 5.88 | $6.01 | 458700 |
| 2024-08-29 | 5.86 | $5.96 | 391700 |
| 2024-08-28 | 5.85 | $6.00 | 368900 |
| 2024-08-27 | 5.83 | $6.02 | 444700 |
| 2024-08-26 | 5.81 | $6.04 | 694536 |
| 2024-08-23 | 5.79 | $6.13 | 1.3M |
| 2024-08-22 | 5.76 | $5.71 | 575700 |
| 2024-08-21 | 5.78 | $5.80 | 419942 |
| 2024-08-20 | 5.79 | $5.79 | 597110 |
| 2024-08-19 | 5.81 | $5.93 | 835801 |
| 2024-08-16 | 5.82 | $5.86 | 664200 |
| 2024-08-15 | 5.83 | $5.80 | 837100 |
| 2024-08-14 | 5.85 | $5.61 | 519915 |
| 2024-08-13 | 5.90 | $5.72 | 604300 |
| 2024-08-12 | 5.93 | $5.54 | 664200 |
| 2024-08-09 | 5.99 | $5.62 | 810407 |
| 2024-08-08 | 6.04 | $5.67 | 1.4M |
| 2024-08-07 | 6.08 | $5.54 | 660323 |
| 2024-08-06 | 6.14 | $5.58 | 1.1M |
| 2024-08-05 | 6.19 | $5.65 | 1.9M |
| 2024-08-02 | 6.24 | $5.76 | 1.1M |
| 2024-08-01 | 6.27 | $6.00 | 1.2M |
| 2024-07-31 | 6.28 | $6.32 | 796115 |
| 2024-07-30 | 6.25 | $6.40 | 634642 |
| 2024-07-29 | 6.21 | $6.39 | 1.2M |
| 2024-07-26 | 6.17 | $6.48 | 1.5M |
| 2024-07-25 | 6.11 | $6.27 | 1.6M |
| 2024-07-24 | 6.07 | $6.50 | 1.5M |
| 2024-07-23 | 6.00 | $6.75 | 1.3M |
| 2024-07-22 | 5.91 | $6.52 | 1.5M |
| 2024-07-19 | 5.82 | $6.20 | 533800 |
| 2024-07-18 | 5.77 | $6.25 | 1.1M |
| 2024-07-17 | 5.70 | $6.27 | 1.7M |
| 2024-07-16 | 5.63 | $6.21 | 1.3M |
| 2024-07-15 | 5.56 | $5.99 | 921023 |
| 2024-07-12 | 5.51 | $5.80 | 573537 |
| 2024-07-11 | 5.47 | $5.85 | 889920 |
| 2024-07-10 | 5.42 | $5.60 | 464800 |
| 2024-07-09 | 5.40 | $5.51 | 419300 |
| 2024-07-08 | 5.38 | $5.43 | 485819 |
| 2024-07-05 | 5.37 | $5.34 | 397700 |
| 2024-07-03 | 5.37 | $5.41 | 315300 |
| 2024-07-02 | 5.35 | $5.59 | 473715 |
| 2024-07-01 | 5.32 | $5.47 | 691900 |
| 2024-06-28 | 5.30 | $5.49 | 3.4M |
| 2024-06-27 | 5.27 | $5.45 | 381246 |
| 2024-06-26 | 5.25 | $5.40 | 559144 |
| 2024-06-25 | 5.23 | $5.21 | 695229 |
| 2024-06-24 | 5.23 | $5.34 | 853100 |
| 2024-06-21 | 5.21 | $5.29 | 2.7M |
| 2024-06-20 | 5.20 | $5.34 | 629900 |
| 2024-06-18 | 5.18 | $5.35 | 857000 |
| 2024-06-17 | 5.17 | $5.30 | 594200 |
| 2024-06-14 | 5.15 | $5.19 | 576500 |
| 2024-06-13 | 5.15 | $5.26 | 756800 |
| 2024-06-12 | 5.14 | $5.33 | 993446 |
| 2024-06-11 | 5.12 | $5.12 | 780045 |
| 2024-06-10 | 5.12 | $5.12 | 654900 |
| 2024-06-07 | 5.12 | $5.13 | 708232 |
| 2024-06-06 | 5.13 | $5.08 | 576300 |
| 2024-06-05 | 5.13 | $5.03 | 627600 |
| 2024-06-04 | 5.14 | $5.01 | 767700 |
| 2024-06-03 | 5.15 | $5.10 | 730945 |
| 2024-05-31 | 5.16 | $5.17 | 695300 |
| 2024-05-30 | 5.15 | $5.18 | 515215 |
| 2024-05-29 | 5.15 | $5.08 | 703638 |
| 2024-05-28 | 5.15 | $5.16 | 606315 |
| 2024-05-24 | 5.15 | $5.14 | 359644 |
| 2024-05-23 | 5.14 | $5.11 | 791800 |
| 2024-05-22 | 5.14 | $5.18 | 599000 |
| 2024-05-21 | 5.13 | $5.25 | 601300 |
| 2024-05-20 | 5.11 | $5.21 | 558600 |
| 2024-05-17 | 5.10 | $5.28 | 969742 |
| 2024-05-16 | 5.08 | $5.19 | 1.1M |
| 2024-05-15 | 5.07 | $5.17 | 833900 |
| 2024-05-14 | 5.06 | $5.12 | 555307 |
| 2024-05-13 | 5.06 | $5.10 | 496800 |
| 2024-05-10 | 5.05 | $5.09 | 410471 |
| 2024-05-09 | 5.05 | $5.11 | 670700 |
| 2024-05-08 | 5.05 | $5.07 | 773030 |
| 2024-05-07 | 5.06 | $5.06 | 530700 |
| 2024-05-06 | 5.06 | $5.06 | 651600 |
| 2024-05-03 | 5.07 | $5.07 | 769600 |
| 2024-05-02 | 5.08 | $5.09 | 1.0M |
| 2024-05-01 | 5.09 | $5.10 | 1.5M |
| 2024-04-30 | 5.10 | $4.77 | 737800 |
| 2024-04-29 | 5.15 | $4.81 | 866242 |
| 2024-04-26 | 5.20 | $4.81 | 1.3M |
| 2024-04-25 | 5.25 | $4.96 | 1.7M |
| 2024-04-24 | 5.29 | $5.18 | 1.3M |
| 2024-04-23 | 5.32 | $5.28 | 1.2M |
| 2024-04-22 | 5.33 | $5.21 | 719912 |
| 2024-04-19 | 5.36 | $5.28 | 1.1M |
| 2024-04-18 | 5.38 | $5.16 | 835503 |
| 2024-04-17 | 5.42 | $5.12 | 841600 |
| 2024-04-16 | 5.46 | $5.10 | 768547 |
| 2024-04-15 | 5.50 | $5.21 | 894312 |
| 2024-04-12 | 5.54 | $5.29 | 1.2M |
| 2024-04-11 | 5.57 | $5.33 | 818508 |
| 2024-04-10 | 5.60 | $5.26 | 1.2M |
| 2024-04-09 | 5.64 | $5.53 | 640240 |
| 2024-04-08 | 5.66 | $5.50 | 614000 |
| 2024-04-05 | 5.68 | $5.46 | 383900 |
| 2024-04-04 | 5.71 | $5.57 | 630300 |
| 2024-04-03 | 5.72 | $5.55 | 675600 |
| 2024-04-02 | 5.74 | $5.66 | 987600 |
| 2024-04-01 | 5.75 | $5.76 | 532200 |
| 2024-03-28 | 5.75 | $5.96 | 863400 |
| 2024-03-27 | 5.73 | $5.90 | 646039 |
| 2024-03-26 | 5.71 | $5.60 | 698700 |
| 2024-03-25 | 5.73 | $5.66 | 487181 |
| 2024-03-22 | 5.73 | $5.63 | 593820 |
| 2024-03-21 | 5.74 | $5.81 | 966200 |
| 2024-03-20 | 5.74 | $5.75 | 917409 |
| 2024-03-19 | 5.74 | $5.51 | 828000 |
| 2024-03-18 | 5.77 | $5.60 | 1.0M |
| 2024-03-15 | 5.79 | $5.83 | 2.4M |
| 2024-03-14 | 5.78 | $5.69 | 1.0M |
| 2024-03-13 | 5.80 | $5.83 | 820028 |
| 2024-03-12 | 5.80 | $5.76 | 814636 |
| 2024-03-11 | 5.80 | $5.83 | 519100 |
| 2024-03-08 | 5.81 | $5.89 | 704000 |
| 2024-03-07 | 5.80 | $5.83 | 846117 |
| 2024-03-06 | 5.80 | $5.84 | 1.4M |
| 2024-03-05 | 5.81 | $5.81 | 1.4M |
| 2024-03-04 | 5.81 | $5.57 | 883200 |
| 2024-03-01 | 5.84 | $5.65 | 815900 |
| 2024-02-29 | 5.87 | $5.79 | 1.1M |
| 2024-02-28 | 5.89 | $5.73 | 1.1M |
| 2024-02-27 | 5.91 | $5.74 | 742024 |
| 2024-02-26 | 5.94 | $5.75 | 705400 |
| 2024-02-23 | 5.97 | $5.84 | 583401 |
| 2024-02-22 | 6.00 | $5.86 | 799500 |
| 2024-02-21 | 6.02 | $5.94 | 795315 |
| 2024-02-20 | 6.04 | $5.90 | 755300 |
| 2024-02-16 | 6.06 | $5.89 | 832300 |
| 2024-02-15 | 6.09 | $6.07 | 932600 |
| 2024-02-14 | 6.09 | $5.90 | 998739 |
| 2024-02-13 | 6.11 | $5.80 | 1.4M |
| 2024-02-12 | 6.15 | $6.16 | 1.0M |
| 2024-02-09 | 6.14 | $6.11 | 1.0M |
| 2024-02-08 | 6.14 | $5.92 | 927430 |
| 2024-02-07 | 6.16 | $5.83 | 1.2M |
| 2024-02-06 | 6.19 | $5.91 | 903900 |
| 2024-02-05 | 6.22 | $6.03 | 1.4M |
| 2024-02-02 | 6.23 | $6.19 | 1.2M |
| 2024-02-01 | 6.22 | $6.34 | 1.2M |
| 2024-01-31 | 6.20 | $6.34 | 1.7M |
| 2024-01-30 | 6.19 | $6.58 | 727100 |
| 2024-01-29 | 6.14 | $6.56 | 945734 |
| 2024-01-26 | 6.11 | $6.44 | 1.3M |
| 2024-01-25 | 6.08 | $6.40 | 1.3M |
| 2024-01-24 | 6.06 | $6.04 | 1.4M |
| 2024-01-23 | 6.07 | $6.08 | 682200 |
| 2024-01-22 | 6.09 | $6.15 | 871230 |
| 2024-01-19 | 6.10 | $5.97 | 604702 |
| 2024-01-18 | 6.13 | $5.84 | 723500 |
| 2024-01-17 | 6.17 | $5.84 | 861800 |
| 2024-01-16 | 6.22 | $5.82 | 677000 |
| 2024-01-12 | 6.27 | $6.00 | 625200 |
| 2024-01-11 | 6.31 | $6.06 | 941000 |
| 2024-01-10 | 6.34 | $6.18 | 861400 |
| 2024-01-09 | 6.36 | $6.00 | 669242 |
| 2024-01-08 | 6.39 | $6.10 | 702400 |
| 2024-01-05 | 6.41 | $6.16 | 1.1M |
| 2024-01-04 | 6.43 | $6.13 | 781513 |
| 2024-01-03 | 6.44 | $6.20 | 764907 |
| 2024-01-02 | 6.45 | $6.44 | 742713 |
| 2023-12-29 | 6.43 | $6.45 | 913068 |
| 2023-12-28 | 6.40 | $6.59 | 485245 |
| 2023-12-27 | 6.36 | $6.67 | 596021 |
| 2023-12-26 | 6.30 | $6.77 | 755200 |
| 2023-12-22 | 6.22 | $6.69 | 953600 |
| 2023-12-21 | 6.14 | $6.62 | 565628 |
| 2023-12-20 | 6.07 | $6.56 | 1.1M |
| 2023-12-19 | 5.99 | $6.64 | 1.2M |
| 2023-12-18 | 5.90 | $6.42 | 1.3M |
| 2023-12-15 | 5.83 | $6.47 | 2.3M |
| 2023-12-14 | 5.74 | $6.45 | 2.0M |
| 2023-12-13 | 5.65 | $6.16 | 1.5M |
| 2023-12-12 | 5.59 | $5.81 | 625247 |
| 2023-12-11 | 5.55 | $5.77 | 922200 |
| 2023-12-08 | 5.52 | $5.78 | 654932 |
| 2023-12-07 | 5.48 | $5.78 | 929943 |
| 2023-12-06 | 5.44 | $5.68 | 815100 |
| 2023-12-05 | 5.41 | $5.71 | 718837 |
| 2023-12-04 | 5.37 | $5.87 | 1.2M |
| 2023-12-01 | 5.32 | $5.62 | 2.1M |
| 2023-11-30 | 5.29 | $5.39 | 999200 |
| 2023-11-29 | 5.28 | $5.47 | 1.0M |
| 2023-11-28 | 5.27 | $5.33 | 612092 |
| 2023-11-27 | 5.26 | $5.21 | 1.1M |
| 2023-11-24 | 5.26 | $5.18 | 365300 |
| 2023-11-22 | 5.27 | $5.19 | 652811 |
| 2023-11-21 | 5.27 | $5.20 | 597200 |
| 2023-11-20 | 5.27 | $5.30 | 645315 |
| 2023-11-17 | 5.25 | $5.31 | 1.1M |
| 2023-11-16 | 5.23 | $5.23 | 755600 |
| 2023-11-15 | 5.21 | $5.37 | 933333 |
| 2023-11-14 | 5.17 | $5.43 | 1.4M |
| 2023-11-13 | 5.13 | $5.07 | 438537 |
| 2023-11-10 | 5.11 | $5.08 | 737995 |
| 2023-11-09 | 5.09 | $5.16 | 709836 |
| 2023-11-08 | 5.07 | $5.39 | 697200 |
| 2023-11-07 | 5.01 | $5.45 | 587536 |
| 2023-11-06 | 4.95 | $5.58 | 844500 |
| 2023-11-03 | 4.87 | $5.53 | 1.1M |
| 2023-11-02 | 4.80 | $5.33 | 934700 |
| 2023-11-01 | 4.73 | $5.11 | 942200 |
| 2023-10-31 | 4.69 | $5.20 | 1.5M |
| 2023-10-30 | 4.64 | $5.05 | 784641 |
| 2023-10-27 | 4.59 | $4.92 | 1.7M |
| 2023-10-26 | 4.56 | $5.00 | 2.2M |
| 2023-10-25 | 4.52 | $4.48 | 1.6M |
| 2023-10-24 | 4.53 | $4.24 | 974000 |
| 2023-10-23 | 4.57 | $4.35 | 666829 |
| 2023-10-20 | 4.59 | $4.36 | 1.0M |
| 2023-10-19 | 4.62 | $4.46 | 892836 |
| 2023-10-18 | 4.64 | $4.51 | 696400 |
| 2023-10-17 | 4.66 | $4.65 | 1.1M |
| 2023-10-16 | 4.67 | $4.58 | 1.2M |
| 2023-10-13 | 4.69 | $4.48 | 410910 |
| 2023-10-12 | 4.72 | $4.67 | 410800 |
| 2023-10-11 | 4.73 | $4.79 | 517729 |
| 2023-10-10 | 4.74 | $4.83 | 831800 |
| 2023-10-09 | 4.74 | $4.66 | 508900 |
| 2023-10-06 | 4.77 | $4.65 | 883500 |
| 2023-10-05 | 4.79 | $4.66 | 677700 |
| 2023-10-04 | 4.83 | $4.58 | 494700 |
| 2023-10-03 | 4.87 | $4.56 | 660121 |
| 2023-10-02 | 4.92 | $4.62 | 1.0M |
| 2023-09-29 | 4.98 | $4.77 | 882987 |
| 2023-09-28 | 5.02 | $4.65 | 874800 |
| 2023-09-27 | 5.08 | $4.62 | 1.0M |
| 2023-09-26 | 5.14 | $4.64 | 930000 |
| 2023-09-25 | 5.22 | $4.92 | 776127 |
| 2023-09-22 | 5.26 | $4.91 | 793200 |
| 2023-09-21 | 5.32 | $4.94 | 1.4M |
| 2023-09-20 | 5.37 | $4.99 | 820800 |
| 2023-09-19 | 5.43 | $4.96 | 1.3M |
| 2023-09-18 | 5.50 | $5.12 | 927200 |
| 2023-09-15 | 5.55 | $5.25 | 3.2M |
| 2023-09-14 | 5.60 | $5.43 | 1.6M |
| 2023-09-13 | 5.63 | $5.23 | 820944 |
| 2023-09-12 | 5.68 | $5.37 | 794700 |
| 2023-09-11 | 5.73 | $5.41 | 693100 |
| 2023-09-08 | 5.78 | $5.61 | 723900 |
| 2023-09-07 | 5.81 | $5.52 | 732400 |
| 2023-09-06 | 5.85 | $5.55 | 558841 |
| 2023-09-05 | 5.89 | $5.64 | 922630 |
| 2023-09-01 | 5.93 | $5.79 | 1.1M |
| 2023-08-31 | 5.96 | $5.67 | 636613 |
| 2023-08-30 | 6.00 | $5.77 | 432544 |
| 2023-08-29 | 6.04 | $5.80 | 526140 |
| 2023-08-28 | 6.08 | $5.81 | 446000 |
| 2023-08-25 | 6.12 | $5.80 | 448700 |
| 2023-08-24 | 6.16 | $5.93 | 604500 |
| 2023-08-23 | 6.20 | $6.00 | 511200 |
| 2023-08-22 | 6.23 | $6.01 | 882700 |
| 2023-08-21 | 6.27 | $6.09 | 895828 |
| 2023-08-18 | 6.30 | $6.22 | 2.4M |
| 2023-08-17 | 6.32 | $6.11 | 620500 |
| 2023-08-16 | 6.35 | $6.00 | 530011 |
| 2023-08-15 | 6.40 | $6.05 | 727300 |
| 2023-08-14 | 6.44 | $6.20 | 541200 |
| 2023-08-11 | 6.47 | $6.31 | 554200 |
| 2023-08-10 | 6.48 | $6.31 | 570935 |
| 2023-08-09 | 6.50 | $6.34 | 851025 |
| 2023-08-08 | 6.51 | $6.38 | 656300 |
| 2023-08-07 | 6.52 | $6.38 | 819320 |
| 2023-08-04 | 6.53 | $6.38 | 715936 |
| 2023-08-03 | 6.54 | $6.40 | 604700 |
| 2023-08-02 | 6.54 | $6.53 | 610005 |
| 2023-08-01 | 6.53 | $6.64 | 663110 |
| 2023-07-31 | 6.51 | $6.63 | 624341 |
| 2023-07-28 | 6.48 | $6.67 | 1.5M |
| 2023-07-27 | 6.45 | $6.63 | 2.2M |
| 2023-07-26 | 6.43 | $6.86 | 1.2M |
| 2023-07-25 | 6.37 | $6.60 | 1.3M |
| 2023-07-24 | 6.34 | $6.62 | 633000 |
| 2023-07-21 | 6.31 | $6.44 | 541028 |
| 2023-07-20 | 6.29 | $6.54 | 610300 |
| 2023-07-19 | 6.26 | $6.60 | 666628 |
| 2023-07-18 | 6.22 | $6.40 | 979946 |
| 2023-07-17 | 6.20 | $6.25 | 713900 |
| 2023-07-14 | 6.20 | $6.17 | 660800 |
| 2023-07-13 | 6.21 | $6.27 | 872927 |
| 2023-07-12 | 6.21 | $6.37 | 548822 |
| 2023-07-11 | 6.20 | $6.23 | 729408 |
| 2023-07-10 | 6.20 | $6.13 | 573826 |
| 2023-07-07 | 6.22 | $6.14 | 904000 |
| 2023-07-06 | 6.23 | $6.00 | 546500 |
| 2023-07-05 | 6.27 | $6.15 | 449103 |
| 2023-07-03 | 6.29 | $6.26 | 311800 |
| 2023-06-30 | 6.30 | $6.17 | 535019 |
| 2023-06-29 | 6.31 | $6.25 | 472300 |
| 2023-06-28 | 6.32 | $6.16 | 710924 |
| 2023-06-27 | 6.34 | $6.16 | 412200 |
| 2023-06-26 | 6.36 | $6.13 | 448801 |
| 2023-06-23 | 6.38 | $6.09 | 953446 |
| 2023-06-22 | 6.40 | $6.21 | 782900 |
| 2023-06-21 | 6.41 | $6.32 | 540900 |
| 2023-06-20 | 6.41 | $6.39 | 631200 |
| 2023-06-16 | 6.40 | $6.58 | 2.9M |
| 2023-06-15 | 6.37 | $6.51 | 1.1M |
| 2023-06-14 | 6.34 | $6.38 | 686200 |
| 2023-06-13 | 6.32 | $6.54 | 760613 |
| 2023-06-12 | 6.28 | $6.40 | 789005 |
| 2023-06-09 | 6.25 | $6.49 | 666600 |
| 2023-06-08 | 6.20 | $6.57 | 723400 |
| 2023-06-07 | 6.15 | $6.77 | 902729 |
| 2023-06-06 | 6.06 | $6.52 | 879343 |
| 2023-06-05 | 6.00 | $6.19 | 825232 |
| 2023-06-02 | 5.96 | $6.40 | 840500 |
| 2023-06-01 | 5.90 | $6.09 | 681314 |
| 2023-05-31 | 5.87 | $5.98 | 1.2M |
| 2023-05-30 | 5.85 | $6.12 | 668823 |
| 2023-05-26 | 5.81 | $6.15 | 641100 |
| 2023-05-25 | 5.77 | $6.08 | 605000 |
| 2023-05-24 | 5.74 | $6.06 | 607700 |
| 2023-05-23 | 5.71 | $6.10 | 1.1M |
| 2023-05-22 | 5.68 | $5.94 | 948432 |
| 2023-05-19 | 5.67 | $5.81 | 1.2M |
| 2023-05-18 | 5.67 | $5.87 | 907251 |
| 2023-05-17 | 5.67 | $5.81 | 1.2M |
| 2023-05-16 | 5.68 | $5.47 | 706300 |
| 2023-05-15 | 5.73 | $5.52 | 719708 |
| 2023-05-12 | 5.78 | $5.41 | 566500 |
| 2023-05-11 | 5.85 | $5.38 | 609922 |
| 2023-05-10 | 5.92 | $5.44 | 536900 |
| 2023-05-09 | 6.00 | $5.48 | 700800 |
| 2023-05-08 | 6.08 | $5.52 | 731800 |
| 2023-05-05 | 6.16 | $5.67 | 1.1M |
| 2023-05-04 | 6.23 | $5.54 | 1.3M |
| 2023-05-03 | 6.32 | $5.64 | 1.6M |
| 2023-05-02 | 6.40 | $5.68 | 1.2M |
| 2023-05-01 | 6.49 | $6.01 | 1.4M |
| 2023-04-28 | 6.54 | $6.20 | 922629 |
| 2023-04-27 | 6.59 | $6.38 | 1.4M |
| 2023-04-26 | 6.61 | $6.45 | 811600 |
| 2023-04-25 | 6.63 | $6.38 | 801456 |
| 2023-04-24 | 6.67 | $6.57 | 865900 |
| 2023-04-21 | 6.68 | $6.59 | 627802 |
| 2023-04-20 | 6.70 | $6.57 | 734000 |
| 2023-04-19 | 6.73 | $6.66 | 637501 |
| 2023-04-18 | 6.74 | $6.56 | 624700 |
| 2023-04-17 | 6.78 | $6.72 | 1.8M |
| 2023-04-14 | 6.80 | $6.63 | 927849 |
| 2023-04-13 | 6.83 | $6.82 | 742400 |
| 2023-04-12 | 6.85 | $6.75 | 796310 |
| 2023-04-11 | 6.88 | $6.75 | 463807 |
| 2023-04-10 | 6.92 | $6.74 | 841345 |
| 2023-04-06 | 6.95 | $6.73 | 606900 |
| 2023-04-05 | 6.99 | $6.61 | 1.0M |
| 2023-04-04 | 7.05 | $6.65 | 973400 |
| 2023-04-03 | 7.11 | $6.65 | 1.3M |
| 2023-03-31 | 7.18 | $6.73 | 1.3M |
| 2023-03-30 | 7.25 | $6.72 | 757268 |
| 2023-03-29 | 7.33 | $6.81 | 1.2M |
| 2023-03-28 | 7.40 | $6.94 | 1.1M |
| 2023-03-27 | 7.47 | $7.26 | 857116 |
| 2023-03-24 | 7.51 | $7.29 | 996916 |
| 2023-03-23 | 7.56 | $7.02 | 1.2M |
| 2023-03-22 | 7.64 | $7.18 | 1.4M |
| 2023-03-21 | 7.71 | $7.48 | 1.6M |
| 2023-03-20 | 7.75 | $7.37 | 1.5M |
| 2023-03-17 | 7.81 | $7.55 | 6.4M |
| 2023-03-16 | 7.86 | $7.77 | 1.2M |
| 2023-03-15 | 7.89 | $7.65 | 2.1M |
| 2023-03-14 | 7.94 | $7.75 | 2.6M |
| 2023-03-13 | 7.98 | $7.07 | 2.4M |
| 2023-03-10 | 8.09 | $7.38 | 1.2M |
| 2023-03-09 | 8.17 | $7.50 | 1.0M |
| 2023-03-08 | 8.25 | $7.83 | 554209 |
| 2023-03-07 | 8.31 | $7.86 | 868200 |
| 2023-03-06 | 8.36 | $8.07 | 1.1M |
| 2023-03-03 | 8.40 | $8.30 | 560100 |
| 2023-03-02 | 8.41 | $8.25 | 793400 |
| 2023-03-01 | 8.44 | $8.31 | 460800 |
| 2023-02-28 | 8.45 | $8.39 | 765600 |
| 2023-02-27 | 8.46 | $8.36 | 564332 |
| 2023-02-24 | 8.47 | $8.42 | 517400 |
| 2023-02-23 | 8.47 | $8.43 | 551900 |
| 2023-02-22 | 8.47 | $8.37 | 1.2M |
| 2023-02-21 | 8.48 | $8.42 | 1.1M |
| 2023-02-17 | 8.48 | $8.57 | 699700 |
| 2023-02-16 | 8.47 | $8.41 | 470747 |
| 2023-02-15 | 8.47 | $8.50 | 423700 |
| 2023-02-14 | 8.47 | $8.40 | 655408 |
| 2023-02-13 | 8.48 | $8.48 | 824600 |
| 2023-02-10 | 8.47 | $8.45 | 844738 |
| 2023-02-09 | 8.48 | $8.41 | 836419 |
| 2023-02-08 | 8.49 | $8.53 | 444400 |
| 2023-02-07 | 8.48 | $8.63 | 529402 |
| 2023-02-06 | 8.47 | $8.67 | 560400 |
| 2023-02-03 | 8.46 | $8.78 | 928222 |
| 2023-02-02 | 8.43 | $8.68 | 1.1M |
| 2023-02-01 | 8.42 | $8.48 | 1.0M |
| 2023-01-31 | 8.42 | $8.37 | 1.1M |
| 2023-01-30 | 8.44 | $8.14 | 763100 |
| 2023-01-27 | 8.48 | $8.14 | 943346 |
| 2023-01-26 | 8.52 | $8.18 | 1.8M |
| 2023-01-25 | 8.56 | $8.17 | 730800 |
| 2023-01-24 | 8.61 | $8.43 | 594700 |
| 2023-01-23 | 8.63 | $8.53 | 614100 |
| 2023-01-20 | 8.64 | $8.51 | 750032 |
| 2023-01-19 | 8.65 | $8.46 | 466941 |
| 2023-01-18 | 8.66 | $8.47 | 460200 |
| 2023-01-17 | 8.67 | $8.64 | 362310 |
| 2023-01-13 | 8.66 | $8.71 | 594209 |
| 2023-01-12 | 8.64 | $8.71 | 571900 |
| 2023-01-11 | 8.62 | $8.71 | 426325 |
| 2023-01-10 | 8.59 | $8.72 | 589000 |
| 2023-01-09 | 8.57 | $8.74 | 591628 |
| 2023-01-06 | 8.53 | $8.88 | 605100 |
| 2023-01-05 | 8.49 | $8.65 | 426050 |
| 2023-01-04 | 8.46 | $8.69 | 855911 |
| 2023-01-03 | 8.43 | $8.62 | 992800 |
| 2022-12-30 | 8.40 | $8.65 | 764200 |
| 2022-12-29 | 8.37 | $8.69 | 799614 |
| 2022-12-28 | 8.33 | $8.58 | 742015 |
| 2022-12-27 | 8.30 | $8.69 | 787617 |
| 2022-12-23 | 8.26 | $8.60 | 808814 |
| 2022-12-22 | 8.22 | $8.50 | 1.6M |
| 2022-12-21 | 8.20 | $8.41 | 520856 |
| 2022-12-20 | 8.18 | $8.23 | 862904 |
| 2022-12-19 | 8.18 | $8.10 | 1.2M |
| 2022-12-16 | 8.19 | $7.94 | 2.0M |
| 2022-12-15 | 8.21 | $7.92 | 673143 |
| 2022-12-14 | 8.24 | $8.02 | 711318 |
| 2022-12-13 | 8.27 | $8.29 | 1.3M |
| 2022-12-12 | 8.26 | $8.22 | 604000 |
| 2022-12-09 | 8.26 | $8.22 | 472604 |
| 2022-12-08 | 8.27 | $8.27 | 562149 |
| 2022-12-07 | 8.26 | $8.25 | 628917 |
| 2022-12-06 | 8.26 | $8.29 | 595200 |
| 2022-12-05 | 8.26 | $8.29 | 576609 |
| 2022-12-02 | 8.25 | $8.44 | 750300 |
| 2022-12-01 | 8.23 | $8.34 | 748329 |
| 2022-11-30 | 8.21 | $8.37 | 700500 |
| 2022-11-29 | 8.19 | $8.21 | 432947 |
| 2022-11-28 | 8.18 | $8.19 | 416517 |
| 2022-11-25 | 8.17 | $8.21 | 250628 |
| 2022-11-23 | 8.16 | $8.27 | 372523 |
| 2022-11-22 | 8.14 | $8.24 | 506004 |
| 2022-11-21 | 8.13 | $8.19 | 674000 |
| 2022-11-18 | 8.12 | $8.16 | 790441 |
| 2022-11-17 | 8.11 | $7.99 | 635400 |
| 2022-11-16 | 8.12 | $8.21 | 655612 |
| 2022-11-15 | 8.11 | $8.30 | 595304 |
| 2022-11-14 | 8.09 | $8.19 | 758300 |
| 2022-11-11 | 8.08 | $8.24 | 427400 |
| 2022-11-10 | 8.07 | $8.32 | 578450 |
| 2022-11-09 | 8.06 | $8.12 | 576502 |
| 2022-11-08 | 8.06 | $8.15 | 479200 |
| 2022-11-07 | 8.06 | $8.15 | 711216 |
| 2022-11-04 | 8.06 | $7.99 | 583600 |
| 2022-11-03 | 8.08 | $7.80 | 520726 |
| 2022-11-02 | 8.12 | $7.91 | 754301 |
| 2022-11-01 | 8.15 | $8.04 | 995220 |
| 2022-10-31 | 8.17 | $8.18 | 1.2M |
| 2022-10-28 | 8.18 | $8.00 | 1.8M |
| 2022-10-27 | 8.22 | $7.36 | 1.2M |
| 2022-10-26 | 8.31 | $7.60 | 1.2M |
| 2022-10-25 | 8.39 | $8.49 | 846527 |
| 2022-10-24 | 8.38 | $8.34 | 725200 |
| 2022-10-21 | 8.39 | $8.27 | 564029 |
| 2022-10-20 | 8.41 | $8.17 | 438949 |
| 2022-10-19 | 8.44 | $8.39 | 459000 |
| 2022-10-18 | 8.46 | $8.46 | 474400 |
| 2022-10-17 | 8.47 | $8.56 | 555843 |
| 2022-10-14 | 8.48 | $8.42 | 730400 |
| 2022-10-13 | 8.50 | $8.53 | 557500 |
| 2022-10-12 | 8.51 | $8.21 | 560737 |
| 2022-10-11 | 8.55 | $8.29 | 467400 |
| 2022-10-10 | 8.60 | $8.26 | 413300 |
| 2022-10-07 | 8.65 | $8.25 | 438528 |
| 2022-10-06 | 8.70 | $8.43 | 376000 |
| 2022-10-05 | 8.74 | $8.58 | 431600 |
| 2022-10-04 | 8.77 | $8.83 | 685302 |
| 2022-10-03 | 8.77 | $8.61 | 907700 |
| 2022-09-30 | 8.80 | $8.30 | 598500 |
| 2022-09-29 | 8.86 | $8.46 | 635439 |
| 2022-09-28 | 8.91 | $8.52 | 536300 |
| 2022-09-27 | 8.95 | $8.48 | 542726 |
| 2022-09-26 | 9.00 | $8.85 | 485900 |
| 2022-09-23 | 9.02 | $8.88 | 542100 |
| 2022-09-22 | 9.04 | $8.98 | 461518 |
| 2022-09-21 | 9.06 | $9.06 | 449000 |
| 2022-09-20 | 9.06 | $9.13 | 428017 |
| 2022-09-19 | 9.07 | $9.07 | 409029 |
| 2022-09-16 | 9.08 | $9.01 | 1.1M |
| 2022-09-15 | 9.11 | $8.96 | 351700 |
| 2022-09-14 | 9.14 | $8.95 | 461700 |
| 2022-09-13 | 9.18 | $8.95 | 558228 |
| 2022-09-12 | 9.23 | $9.17 | 493800 |
| 2022-09-09 | 9.25 | $9.19 | 437412 |
| 2022-09-08 | 9.28 | $9.08 | 615530 |
| 2022-09-07 | 9.33 | $8.99 | 576800 |
| 2022-09-06 | 9.38 | $8.85 | 706100 |
| 2022-09-02 | 9.46 | $8.99 | 398100 |
| 2022-09-01 | 9.52 | $8.95 | 495200 |
| 2022-08-31 | 9.59 | $9.06 | 342100 |
| 2022-08-30 | 9.66 | $9.18 | 417100 |
| 2022-08-29 | 9.71 | $9.24 | 322800 |
| 2022-08-26 | 9.76 | $9.41 | 301000 |
| 2022-08-25 | 9.80 | $9.58 | 442931 |
| 2022-08-24 | 9.82 | $9.56 | 287445 |
| 2022-08-23 | 9.84 | $9.59 | 366536 |
| 2022-08-22 | 9.86 | $9.69 | 347000 |
| 2022-08-19 | 9.87 | $9.91 | 482400 |
| 2022-08-18 | 9.85 | $9.93 | 314712 |
| 2022-08-17 | 9.83 | $10.03 | 323800 |
| 2022-08-16 | 9.80 | $10.12 | 311100 |
| 2022-08-15 | 9.75 | $10.03 | 332500 |
| 2022-08-12 | 9.71 | $9.96 | 528700 |
| 2022-08-11 | 9.67 | $9.86 | 394145 |
| 2022-08-10 | 9.63 | $9.91 | 528700 |
| 2022-08-09 | 9.59 | $9.80 | 528700 |
| 2022-08-08 | 9.55 | $9.72 | 463512 |
| 2022-08-05 | 9.52 | $9.70 | 517900 |
| 2022-08-04 | 9.48 | $9.74 | 892700 |
| 2022-08-03 | 9.44 | $9.63 | 473000 |
| 2022-08-02 | 9.41 | $9.64 | 388400 |
| 2022-08-01 | 9.38 | $9.79 | 592900 |
| 2022-07-29 | 9.33 | $9.59 | 527423 |
| 2022-07-28 | 9.29 | $9.54 | 454540 |
| 2022-07-27 | 9.26 | $9.56 | 435800 |
| 2022-07-26 | 9.23 | $9.46 | 500700 |
| 2022-07-25 | 9.21 | $9.44 | 623600 |
| 2022-07-22 | 9.18 | $9.36 | 441900 |
| 2022-07-21 | 9.17 | $9.36 | 530500 |
| 2022-07-20 | 9.16 | $9.36 | 658000 |
| 2022-07-19 | 9.14 | $9.23 | 584600 |
| 2022-07-18 | 9.15 | $9.09 | 616339 |
| 2022-07-15 | 9.16 | $9.06 | 691700 |
| 2022-07-14 | 9.18 | $8.90 | 767600 |
| 2022-07-13 | 9.22 | $8.96 | 574265 |
| 2022-07-12 | 9.26 | $9.03 | 1.4M |
| 2022-07-11 | 9.29 | $9.09 | 444036 |
| 2022-07-08 | 9.31 | $9.18 | 880041 |
| 2022-07-07 | 9.33 | $9.08 | 623725 |
| 2022-07-06 | 9.36 | $9.23 | 798400 |
| 2022-07-05 | 9.38 | $9.30 | 1.0M |
| 2022-07-01 | 9.40 | $9.33 | 654400 |
| 2022-06-30 | 9.42 | $9.18 | 951749 |
| 2022-06-29 | 9.46 | $9.17 | 639644 |
| 2022-06-28 | 9.51 | $9.26 | 703927 |
| 2022-06-27 | 9.55 | $9.53 | 738602 |
| 2022-06-24 | 9.57 | $9.43 | 1.3M |
| 2022-06-23 | 9.60 | $9.45 | 437800 |
| 2022-06-22 | 9.63 | $9.59 | 589509 |
| 2022-06-21 | 9.65 | $9.66 | 557700 |
| 2022-06-17 | 9.66 | $9.38 | 1.2M |
| 2022-06-16 | 9.70 | $9.41 | 909134 |
| 2022-06-15 | 9.74 | $9.44 | 620504 |
| 2022-06-14 | 9.78 | $9.38 | 792016 |
| 2022-06-13 | 9.82 | $9.33 | 883244 |
| 2022-06-10 | 9.87 | $9.30 | 599797 |
| 2022-06-09 | 9.93 | $9.40 | 705338 |
| 2022-06-08 | 9.97 | $9.84 | 992200 |
| 2022-06-07 | 9.97 | $9.91 | 599000 |
| 2022-06-06 | 9.97 | $9.98 | 721419 |
| 2022-06-03 | 9.96 | $10.02 | 715826 |
| 2022-06-02 | 9.94 | $10.20 | 1.1M |
| 2022-06-01 | 9.90 | $10.19 | 642700 |
| 2022-05-31 | 9.86 | $10.15 | 645200 |
| 2022-05-27 | 9.82 | $10.15 | 308100 |
| 2022-05-26 | 9.77 | $10.07 | 352305 |
| 2022-05-25 | 9.74 | $10.01 | 707300 |
| 2022-05-24 | 9.71 | $10.02 | 753341 |
| 2022-05-23 | 9.68 | $9.89 | 623600 |
| 2022-05-20 | 9.66 | $9.79 | 818600 |
| 2022-05-19 | 9.66 | $9.67 | 887737 |
| 2022-05-18 | 9.67 | $9.76 | 935000 |
| 2022-05-17 | 9.67 | $9.73 | 570500 |
| 2022-05-16 | 9.68 | $9.47 | 654300 |
| 2022-05-13 | 9.72 | $9.59 | 712521 |
| 2022-05-12 | 9.75 | $9.66 | 729625 |
| 2022-05-11 | 9.78 | $9.58 | 516300 |
| 2022-05-10 | 9.82 | $9.53 | 671600 |
| 2022-05-09 | 9.87 | $9.62 | 808211 |
| 2022-05-06 | 9.91 | $9.56 | 736400 |
| 2022-05-05 | 9.96 | $9.51 | 492501 |
| 2022-05-04 | 10.03 | $9.85 | 653427 |
| 2022-05-03 | 10.06 | $9.61 | 609200 |
| 2022-05-02 | 10.12 | $9.66 | 802833 |
| 2022-04-29 | 10.19 | $9.63 | 759129 |
| 2022-04-28 | 10.26 | $9.92 | 561120 |
| 2022-04-27 | 10.31 | $9.90 | 831300 |
| 2022-04-26 | 10.37 | $10.04 | 1.2M |
| 2022-04-25 | 10.42 | $10.21 | 900300 |
| 2022-04-22 | 10.45 | $10.23 | 424800 |
| 2022-04-21 | 10.49 | $10.44 | 450900 |
| 2022-04-20 | 10.51 | $10.47 | 358500 |
| 2022-04-19 | 10.53 | $10.40 | 541103 |
| 2022-04-18 | 10.56 | $10.28 | 523733 |
| 2022-04-14 | 10.61 | $10.32 | 374200 |
| 2022-04-13 | 10.65 | $10.40 | 734900 |
| 2022-04-12 | 10.69 | $10.30 | 533900 |
| 2022-04-11 | 10.75 | $10.29 | 576400 |
| 2022-04-08 | 10.81 | $10.39 | 494806 |
| 2022-04-07 | 10.86 | $10.43 | 540648 |
| 2022-04-06 | 10.91 | $10.54 | 572516 |
| 2022-04-05 | 10.96 | $10.70 | 705139 |
| 2022-04-04 | 10.98 | $10.80 | 544520 |
| 2022-04-01 | 11.00 | $10.91 | 878814 |
| 2022-03-31 | 11.01 | $10.88 | 868400 |
| 2022-03-30 | 11.03 | $10.91 | 496801 |
| 2022-03-29 | 11.04 | $11.14 | 1.2M |
| 2022-03-28 | 11.03 | $11.09 | 504937 |
| 2022-03-25 | 11.02 | $11.16 | 543498 |
| 2022-03-24 | 11.01 | $10.84 | 405814 |
| 2022-03-23 | 11.03 | $10.81 | 588809 |
| 2022-03-22 | 11.04 | $10.97 | 1.0M |
| 2022-03-21 | 11.05 | $11.02 | 581500 |
| 2022-03-18 | 11.05 | $11.14 | 1.5M |
| 2022-03-17 | 11.04 | $11.13 | 691000 |
| 2022-03-16 | 11.03 | $11.18 | 738321 |
| 2022-03-15 | 11.01 | $11.07 | 566000 |
| 2022-03-14 | 11.01 | $11.14 | 569500 |
| 2022-03-11 | 10.99 | $11.09 | 508640 |
| 2022-03-10 | 10.98 | $11.02 | 637800 |
| 2022-03-09 | 10.98 | $10.88 | 808013 |
| 2022-03-08 | 10.99 | $10.84 | 626808 |
| 2022-03-07 | 11.01 | $10.99 | 530700 |
| 2022-03-04 | 11.01 | $11.06 | 363443 |
| 2022-03-03 | 11.00 | $11.17 | 429100 |
| 2022-03-02 | 10.98 | $11.11 | 671518 |
| 2022-03-01 | 10.97 | $10.79 | 677900 |
| 2022-02-28 | 10.99 | $10.92 | 647800 |
| 2022-02-25 | 11.00 | $11.03 | 547400 |
| 2022-02-24 | 11.00 | $10.75 | 968500 |
| 2022-02-23 | 11.03 | $10.91 | 352400 |
| 2022-02-22 | 11.04 | $11.06 | 502400 |
| 2022-02-18 | 11.05 | $11.14 | 810000 |
| 2022-02-17 | 11.05 | $11.16 | 650800 |
| 2022-02-16 | 11.05 | $11.10 | 892303 |
| 2022-02-15 | 11.05 | $11.06 | 510216 |
| 2022-02-14 | 11.06 | $10.97 | 759425 |
| 2022-02-11 | 11.08 | $10.95 | 711341 |
| 2022-02-10 | 11.11 | $10.88 | 827601 |
| 2022-02-09 | 11.14 | $10.91 | 590600 |
| 2022-02-08 | 11.18 | $11.13 | 713815 |
| 2022-02-07 | 11.20 | $11.05 | 565735 |
| 2022-02-04 | 11.23 | $10.94 | 577800 |
| 2022-02-03 | 11.27 | $10.85 | 577700 |
| 2022-02-02 | 11.32 | $10.94 | 1.0M |
| 2022-02-01 | 11.37 | $11.13 | 1.3M |
| 2022-01-31 | 11.40 | $11.13 | 816541 |
| 2022-01-28 | 11.44 | $11.32 | 637124 |
| 2022-01-27 | 11.45 | $11.11 | 694700 |
| 2022-01-26 | 11.49 | $11.17 | 947600 |
| 2022-01-25 | 11.52 | $11.66 | 887300 |
| 2022-01-24 | 11.50 | $11.65 | 1.6M |
| 2022-01-21 | 11.49 | $11.53 | 1.1M |
| 2022-01-20 | 11.48 | $11.32 | 1.0M |
| 2022-01-19 | 11.50 | $11.18 | 622904 |
| 2022-01-18 | 11.52 | $11.40 | 634400 |
| 2022-01-14 | 11.53 | $11.55 | 985049 |
| 2022-01-13 | 11.52 | $11.54 | 834022 |
| 2022-01-12 | 11.50 | $11.56 | 609200 |
| 2022-01-11 | 11.49 | $11.60 | 632438 |
| 2022-01-10 | 11.47 | $11.69 | 470700 |
| 2022-01-07 | 11.43 | $11.68 | 555600 |
| 2022-01-06 | 11.40 | $11.68 | 528717 |
| 2022-01-05 | 11.36 | $11.50 | 376617 |
| 2022-01-04 | 11.35 | $11.59 | 368916 |
| 2022-01-03 | 11.32 | $11.52 | 427400 |
| 2021-12-31 | 11.30 | $11.33 | 379000 |
| 2021-12-30 | 11.30 | $11.38 | 377900 |
| 2021-12-29 | 11.30 | $11.43 | 382000 |
| 2021-12-28 | 11.29 | $11.39 | 280700 |
| 2021-12-27 | 11.28 | $11.42 | 305534 |
| 2021-12-23 | 11.27 | $11.37 | 220400 |
| 2021-12-22 | 11.27 | $11.38 | 410949 |
| 2021-12-21 | 11.28 | $11.17 | 332503 |
| 2021-12-20 | 11.31 | $11.01 | 771300 |
| 2021-12-17 | 11.36 | $11.13 | 2.2M |
| 2021-12-16 | 11.40 | $11.24 | 943800 |
| 2021-12-15 | 11.43 | $11.06 | 1.4M |
| 2021-12-14 | 11.49 | $11.17 | 854900 |
| 2021-12-13 | 11.55 | $11.14 | 400100 |
| 2021-12-10 | 11.62 | $11.29 | 266903 |
| 2021-12-09 | 11.67 | $11.27 | 329500 |
| 2021-12-08 | 11.74 | $11.46 | 268603 |
| 2021-12-07 | 11.80 | $11.57 | 484643 |
| 2021-12-06 | 11.85 | $11.66 | 562300 |
| 2021-12-03 | 11.89 | $11.49 | 755919 |
| 2021-12-02 | 11.95 | $11.55 | 360100 |
| 2021-12-01 | 12.02 | $11.29 | 482710 |
| 2021-11-30 | 12.11 | $11.36 | 665804 |
| 2021-11-29 | 12.20 | $11.50 | 494600 |
| 2021-11-26 | 12.28 | $11.71 | 422833 |
| 2021-11-24 | 12.34 | $12.19 | 362811 |
| 2021-11-23 | 12.35 | $12.21 | 398700 |
| 2021-11-22 | 12.35 | $12.31 | 912217 |
| 2021-11-19 | 12.35 | $11.95 | 805409 |
| 2021-11-18 | 12.38 | $11.91 | 577000 |
| 2021-11-17 | 12.41 | $12.26 | 536531 |
| 2021-11-16 | 12.41 | $12.46 | 532300 |
| 2021-11-15 | 12.38 | $12.59 | 329500 |
| 2021-11-12 | 12.34 | $12.65 | 324616 |
| 2021-11-11 | 12.29 | $12.74 | 216900 |
| 2021-11-10 | 12.23 | $12.72 | 236918 |
| 2021-11-09 | 12.16 | $12.55 | 396300 |
| 2021-11-08 | 12.11 | $12.63 | 342800 |
| 2021-11-05 | 12.04 | $12.43 | 561400 |
| 2021-11-04 | 11.99 | $12.21 | 549228 |
| 2021-11-03 | 11.96 | $12.44 | 524313 |
| 2021-11-02 | 11.90 | $12.19 | 408323 |
| 2021-11-01 | 11.87 | $12.37 | 566039 |
| 2021-10-29 | 11.81 | $12.13 | 1.0M |
| 2021-10-28 | 11.78 | $11.75 | 373700 |
| 2021-10-27 | 11.78 | $11.55 | 349000 |
| 2021-10-26 | 11.80 | $11.78 | 349219 |
| 2021-10-25 | 11.80 | $11.85 | 244215 |
| 2021-10-22 | 11.79 | $11.88 | 266300 |
| 2021-10-21 | 11.78 | $11.83 | 374500 |
| 2021-10-20 | 11.77 | $11.88 | 263107 |
| 2021-10-19 | 11.75 | $11.76 | 232500 |
| 2021-10-18 | 11.74 | $11.75 | 255421 |
| 2021-10-15 | 11.72 | $11.85 | 438147 |
| 2021-10-14 | 11.69 | $11.89 | 276514 |
| 2021-10-13 | 11.66 | $11.69 | 559300 |
| 2021-10-12 | 11.64 | $11.70 | 362429 |
| 2021-10-11 | 11.61 | $11.74 | 190700 |
| 2021-10-08 | 11.58 | $11.81 | 182441 |
| 2021-10-07 | 11.53 | $11.86 | 315400 |
| 2021-10-06 | 11.48 | $11.77 | 275627 |
| 2021-10-05 | 11.43 | $11.88 | 310600 |
| 2021-10-04 | 11.38 | $11.71 | 288400 |
| 2021-10-01 | 11.33 | $11.69 | 459800 |
| 2021-09-30 | 11.29 | $11.49 | 606400 |
| 2021-09-29 | 11.26 | $11.64 | 261835 |
| 2021-09-28 | 11.23 | $11.58 | 349400 |
| 2021-09-27 | 11.19 | $11.72 | 436015 |
| 2021-09-24 | 11.14 | $11.41 | 415500 |
| 2021-09-23 | 11.12 | $11.28 | 378900 |
| 2021-09-22 | 11.12 | $11.30 | 481200 |
| 2021-09-21 | 11.11 | $11.09 | 482900 |
| 2021-09-20 | 11.12 | $10.99 | 425738 |
| 2021-09-17 | 11.15 | $10.95 | 1.7M |
| 2021-09-16 | 11.18 | $10.76 | 349918 |
| 2021-09-15 | 11.23 | $10.83 | 405700 |
| 2021-09-14 | 11.28 | $10.88 | 475800 |
| 2021-09-13 | 11.32 | $11.13 | 284332 |
| 2021-09-10 | 11.35 | $11.01 | 387200 |
| 2021-09-09 | 11.38 | $11.22 | 402300 |
| 2021-09-08 | 11.40 | $11.29 | 536800 |
| 2021-09-07 | 11.41 | $11.39 | 274400 |
| 2021-09-03 | 11.41 | $11.34 | 285700 |
| 2021-09-02 | 11.41 | $11.41 | 203542 |
| 2021-09-01 | 11.40 | $11.48 | 383200 |
| 2021-08-31 | 11.39 | $11.54 | 510305 |
| 2021-08-30 | 11.36 | $11.40 | 301800 |
| 2021-08-27 | 11.35 | $11.55 | 411640 |
| 2021-08-26 | 11.32 | $11.26 | 296447 |
| 2021-08-25 | 11.32 | $11.34 | 395034 |
| 2021-08-24 | 11.31 | $11.42 | 257700 |
| 2021-08-23 | 11.29 | $11.53 | 270000 |
| 2021-08-20 | 11.26 | $11.51 | 541524 |
| 2021-08-19 | 11.23 | $11.26 | 617537 |
| 2021-08-18 | 11.23 | $11.26 | 510443 |
| 2021-08-17 | 11.22 | $11.41 | 318900 |
| 2021-08-16 | 11.20 | $11.33 | 509114 |
| 2021-08-13 | 11.18 | $11.34 | 163600 |
| 2021-08-12 | 11.17 | $11.44 | 379844 |
| 2021-08-11 | 11.14 | $11.42 | 261100 |
| 2021-08-10 | 11.12 | $11.23 | 399100 |
| 2021-08-09 | 11.11 | $11.11 | 217900 |
| 2021-08-06 | 11.12 | $11.13 | 204900 |
| 2021-08-05 | 11.13 | $10.97 | 305530 |
| 2021-08-04 | 11.15 | $10.84 | 402331 |
| 2021-08-03 | 11.19 | $11.02 | 517800 |
| 2021-08-02 | 11.22 | $10.93 | 492200 |
| 2021-07-30 | 11.25 | $11.09 | 500600 |
| 2021-07-29 | 11.28 | $11.24 | 265700 |
| 2021-07-28 | 11.29 | $11.35 | 398607 |
| 2021-07-27 | 11.30 | $11.17 | 536700 |
| 2021-07-26 | 11.32 | $11.22 | 445200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.66
2026-07-22
Close Price
$8.59
Vol: 967900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.32
Average
7.46
Maximum
12.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.66 | $8.59 | 967900 |
| 2026-07-21 | 8.66 | $8.60 | 827515 |
| 2026-07-20 | 8.65 | $8.56 | 777200 |
| 2026-07-17 | 8.65 | $8.62 | 818000 |
| 2026-07-16 | 8.63 | $8.79 | 833000 |
| 2026-07-15 | 8.57 | $8.65 | 809429 |
| 2026-07-14 | 8.53 | $8.49 | 480413 |
| 2026-07-13 | 8.52 | $8.49 | 556424 |
| 2026-07-10 | 8.51 | $8.50 | 605103 |
| 2026-07-09 | 8.49 | $8.48 | 716600 |
| 2026-07-08 | 8.47 | $8.21 | 787300 |
| 2026-07-07 | 8.51 | $8.37 | 634400 |
| 2026-07-06 | 8.51 | $8.46 | 619340 |
| 2026-07-02 | 8.50 | $8.45 | 716300 |
| 2026-07-01 | 8.48 | $8.62 | 773726 |
| 2026-06-30 | 8.42 | $8.51 | 664725 |
| 2026-06-29 | 8.38 | $8.46 | 797600 |
| 2026-06-26 | 8.34 | $8.48 | 2.3M |
| 2026-06-25 | 8.28 | $8.46 | 699800 |
| 2026-06-24 | 8.22 | $8.39 | 650845 |
| 2026-06-23 | 8.17 | $8.29 | 696900 |
| 2026-06-22 | 8.13 | $8.19 | 775553 |
| 2026-06-18 | 8.10 | $8.08 | 2.0M |
| 2026-06-17 | 8.09 | $8.01 | 880924 |
| 2026-06-16 | 8.09 | $8.17 | 683300 |
| 2026-06-15 | 8.05 | $8.12 | 867000 |
| 2026-06-12 | 8.02 | $8.25 | 664576 |
| 2026-06-11 | 7.96 | $8.15 | 760392 |
| 2026-06-10 | 7.90 | $8.07 | 630501 |
| 2026-06-09 | 7.86 | $7.96 | 696937 |
| 2026-06-08 | 7.83 | $7.90 | 493800 |
| 2026-06-05 | 7.80 | $7.85 | 651600 |
| 2026-06-04 | 7.79 | $7.82 | 595506 |
| 2026-06-03 | 7.78 | $7.62 | 762341 |
| 2026-06-02 | 7.80 | $7.86 | 561900 |
| 2026-06-01 | 7.78 | $7.69 | 763220 |
| 2026-05-29 | 7.79 | $7.77 | 696368 |
| 2026-05-28 | 7.79 | $7.80 | 539800 |
| 2026-05-27 | 7.78 | $7.77 | 654200 |
| 2026-05-26 | 7.78 | $7.85 | 836672 |
| 2026-05-22 | 7.75 | $7.75 | 649200 |
| 2026-05-21 | 7.75 | $7.79 | 718800 |
| 2026-05-20 | 7.73 | $7.78 | 1.0M |
| 2026-05-19 | 7.71 | $7.63 | 565129 |
| 2026-05-18 | 7.72 | $7.63 | 604713 |
| 2026-05-15 | 7.74 | $7.52 | 936000 |
| 2026-05-14 | 7.77 | $7.64 | 542014 |
| 2026-05-13 | 7.79 | $7.58 | 690307 |
| 2026-05-12 | 7.82 | $7.68 | 724500 |
| 2026-05-11 | 7.84 | $7.77 | 854200 |
| 2026-05-08 | 7.84 | $7.85 | 692000 |
| 2026-05-07 | 7.82 | $7.82 | 773700 |
| 2026-05-06 | 7.80 | $7.83 | 805300 |
| 2026-05-05 | 7.78 | $7.78 | 895100 |
| 2026-05-04 | 7.76 | $7.68 | 1.0M |
| 2026-05-01 | 7.76 | $7.67 | 830332 |
| 2026-04-30 | 7.76 | $7.68 | 933229 |
| 2026-04-29 | 7.76 | $7.55 | 1.4M |
| 2026-04-28 | 7.78 | $7.88 | 1.9M |
| 2026-04-27 | 7.74 | $7.88 | 1.2M |
| 2026-04-24 | 7.69 | $7.69 | 873445 |
| 2026-04-23 | 7.67 | $7.75 | 888010 |
| 2026-04-22 | 7.64 | $7.65 | 695600 |
| 2026-04-21 | 7.62 | $7.55 | 1.7M |
| 2026-04-20 | 7.62 | $7.72 | 576000 |
| 2026-04-17 | 7.58 | $7.71 | 1.1M |
| 2026-04-16 | 7.53 | $7.55 | 981411 |
| 2026-04-15 | 7.51 | $7.58 | 626800 |
| 2026-04-14 | 7.48 | $7.62 | 604144 |
| 2026-04-13 | 7.43 | $7.63 | 597725 |
| 2026-04-10 | 7.38 | $7.57 | 695107 |
| 2026-04-09 | 7.33 | $7.66 | 770300 |
| 2026-04-08 | 7.25 | $7.58 | 830516 |
| 2026-04-07 | 7.17 | $7.42 | 621100 |
| 2026-04-06 | 7.12 | $7.33 | 519922 |
| 2026-04-02 | 7.08 | $7.25 | 681615 |
| 2026-04-01 | 7.05 | $7.20 | 1.0M |
| 2026-03-31 | 7.02 | $7.13 | 1.1M |
| 2026-03-30 | 7.00 | $7.00 | 861100 |
| 2026-03-27 | 7.01 | $6.92 | 827518 |
| 2026-03-26 | 7.04 | $7.10 | 655500 |
| 2026-03-25 | 7.03 | $7.13 | 611539 |
| 2026-03-24 | 7.02 | $7.11 | 986312 |
| 2026-03-23 | 7.01 | $7.13 | 1.4M |
| 2026-03-20 | 6.99 | $7.00 | 2.7M |
| 2026-03-19 | 7.00 | $7.04 | 1.2M |
| 2026-03-18 | 7.00 | $6.94 | 1.2M |
| 2026-03-17 | 7.03 | $6.99 | 1.2M |
| 2026-03-16 | 7.05 | $6.99 | 685911 |
| 2026-03-13 | 7.07 | $6.92 | 910727 |
| 2026-03-12 | 7.11 | $6.93 | 855700 |
| 2026-03-11 | 7.16 | $6.99 | 1.1M |
| 2026-03-10 | 7.20 | $7.07 | 1.1M |
| 2026-03-09 | 7.24 | $6.99 | 1.2M |
| 2026-03-06 | 7.29 | $6.98 | 1.1M |
| 2026-03-05 | 7.36 | $7.09 | 627024 |
| 2026-03-04 | 7.41 | $7.23 | 679523 |
| 2026-03-03 | 7.44 | $7.22 | 918723 |
| 2026-03-02 | 7.48 | $7.24 | 823708 |
| 2026-02-27 | 7.52 | $7.18 | 813716 |
| 2026-02-26 | 7.58 | $7.43 | 1.0M |
| 2026-02-25 | 7.59 | $7.49 | 538900 |
| 2026-02-24 | 7.59 | $7.30 | 724536 |
| 2026-02-23 | 7.64 | $7.25 | 791524 |
| 2026-02-20 | 7.69 | $7.68 | 1.1M |
| 2026-02-19 | 7.67 | $7.57 | 765300 |
| 2026-02-18 | 7.66 | $7.58 | 689449 |
| 2026-02-17 | 7.65 | $7.74 | 1.3M |
| 2026-02-13 | 7.60 | $7.64 | 737424 |
| 2026-02-12 | 7.57 | $7.55 | 1.0M |
| 2026-02-11 | 7.54 | $7.54 | 889200 |
| 2026-02-10 | 7.52 | $7.54 | 752209 |
| 2026-02-09 | 7.48 | $7.58 | 688540 |
| 2026-02-06 | 7.44 | $7.60 | 825700 |
| 2026-02-05 | 7.38 | $7.62 | 1.1M |
| 2026-02-04 | 7.30 | $7.59 | 765310 |
| 2026-02-03 | 7.21 | $7.54 | 1.4M |
| 2026-02-02 | 7.13 | $7.54 | 1.4M |
| 2026-01-30 | 7.02 | $7.28 | 994532 |
| 2026-01-29 | 6.96 | $7.30 | 1.2M |
| 2026-01-28 | 6.88 | $7.10 | 1.9M |
| 2026-01-27 | 6.83 | $6.94 | 989400 |
| 2026-01-26 | 6.80 | $6.80 | 764613 |
| 2026-01-23 | 6.80 | $6.75 | 746400 |
| 2026-01-22 | 6.81 | $6.97 | 869304 |
| 2026-01-21 | 6.78 | $7.00 | 1.1M |
| 2026-01-20 | 6.73 | $6.65 | 703442 |
| 2026-01-16 | 6.75 | $6.70 | 1.2M |
| 2026-01-15 | 6.76 | $6.76 | 1.0M |
| 2026-01-14 | 6.76 | $6.70 | 1.2M |
| 2026-01-13 | 6.78 | $6.58 | 1.6M |
| 2026-01-12 | 6.82 | $6.67 | 745200 |
| 2026-01-09 | 6.85 | $6.69 | 914519 |
| 2026-01-08 | 6.88 | $6.80 | 826800 |
| 2026-01-07 | 6.90 | $6.67 | 760825 |
| 2026-01-06 | 6.94 | $6.71 | 772224 |
| 2026-01-05 | 6.98 | $6.74 | 806300 |
| 2026-01-02 | 7.02 | $6.69 | 895100 |
| 2025-12-31 | 7.07 | $6.81 | 790800 |
| 2025-12-30 | 7.11 | $6.84 | 1.1M |
| 2025-12-29 | 7.15 | $7.01 | 865616 |
| 2025-12-26 | 7.15 | $7.00 | 677048 |
| 2025-12-24 | 7.16 | $7.06 | 561749 |
| 2025-12-23 | 7.15 | $7.03 | 854900 |
| 2025-12-22 | 7.15 | $7.10 | 1.3M |
| 2025-12-19 | 7.13 | $7.18 | 3.1M |
| 2025-12-18 | 7.10 | $7.27 | 1.3M |
| 2025-12-17 | 7.03 | $7.19 | 1.5M |
| 2025-12-16 | 6.97 | $7.10 | 1.7M |
| 2025-12-15 | 6.92 | $6.97 | 1.0M |
| 2025-12-12 | 6.88 | $7.00 | 809926 |
| 2025-12-11 | 6.83 | $7.02 | 921600 |
| 2025-12-10 | 6.77 | $6.97 | 1.1M |
| 2025-12-09 | 6.71 | $6.76 | 730100 |
| 2025-12-08 | 6.68 | $6.72 | 896100 |
| 2025-12-05 | 6.66 | $6.67 | 480245 |
| 2025-12-04 | 6.64 | $6.74 | 639400 |
| 2025-12-03 | 6.60 | $6.83 | 1.0M |
| 2025-12-02 | 6.54 | $6.74 | 965000 |
| 2025-12-01 | 6.49 | $6.64 | 683600 |
| 2025-11-28 | 6.44 | $6.61 | 485840 |
| 2025-11-26 | 6.40 | $6.64 | 1.2M |
| 2025-11-25 | 6.34 | $6.65 | 1.2M |
| 2025-11-24 | 6.27 | $6.47 | 960100 |
| 2025-11-21 | 6.23 | $6.42 | 1.1M |
| 2025-11-20 | 6.19 | $6.17 | 634113 |
| 2025-11-19 | 6.20 | $6.13 | 496100 |
| 2025-11-18 | 6.22 | $6.15 | 562400 |
| 2025-11-17 | 6.24 | $6.09 | 642840 |
| 2025-11-14 | 6.27 | $6.33 | 503700 |
| 2025-11-13 | 6.25 | $6.29 | 620019 |
| 2025-11-12 | 6.25 | $6.37 | 693700 |
| 2025-11-11 | 6.22 | $6.37 | 598600 |
| 2025-11-10 | 6.19 | $6.24 | 723400 |
| 2025-11-07 | 6.19 | $6.20 | 717800 |
| 2025-11-06 | 6.19 | $6.22 | 584538 |
| 2025-11-05 | 6.18 | $6.29 | 617800 |
| 2025-11-04 | 6.17 | $6.20 | 974814 |
| 2025-11-03 | 6.17 | $6.17 | 845728 |
| 2025-10-31 | 6.17 | $6.04 | 812000 |
| 2025-10-30 | 6.21 | $6.02 | 887100 |
| 2025-10-29 | 6.25 | $6.02 | 1.1M |
| 2025-10-28 | 6.30 | $6.29 | 559173 |
| 2025-10-27 | 6.31 | $6.38 | 633949 |
| 2025-10-24 | 6.29 | $6.44 | 870442 |
| 2025-10-23 | 6.26 | $6.26 | 509500 |
| 2025-10-22 | 6.26 | $6.35 | 627355 |
| 2025-10-21 | 6.25 | $6.27 | 555300 |
| 2025-10-20 | 6.25 | $6.34 | 604200 |
| 2025-10-17 | 6.23 | $6.16 | 735700 |
| 2025-10-16 | 6.25 | $6.03 | 1.3M |
| 2025-10-15 | 6.30 | $6.37 | 743327 |
| 2025-10-14 | 6.29 | $6.38 | 621000 |
| 2025-10-13 | 6.27 | $6.20 | 527536 |
| 2025-10-10 | 6.29 | $6.08 | 830030 |
| 2025-10-09 | 6.34 | $6.27 | 392118 |
| 2025-10-08 | 6.35 | $6.30 | 385800 |
| 2025-10-07 | 6.36 | $6.37 | 610800 |
| 2025-10-06 | 6.36 | $6.38 | 1.0M |
| 2025-10-03 | 6.36 | $6.28 | 696735 |
| 2025-10-02 | 6.37 | $6.23 | 533700 |
| 2025-10-01 | 6.40 | $6.26 | 411630 |
| 2025-09-30 | 6.43 | $6.35 | 512000 |
| 2025-09-29 | 6.44 | $6.34 | 695100 |
| 2025-09-26 | 6.45 | $6.39 | 823740 |
| 2025-09-25 | 6.46 | $6.39 | 502600 |
| 2025-09-24 | 6.46 | $6.41 | 484601 |
| 2025-09-23 | 6.47 | $6.42 | 590100 |
| 2025-09-22 | 6.47 | $6.38 | 523733 |
| 2025-09-19 | 6.48 | $6.42 | 1.7M |
| 2025-09-18 | 6.48 | $6.53 | 706819 |
| 2025-09-17 | 6.46 | $6.33 | 752103 |
| 2025-09-16 | 6.48 | $6.29 | 959643 |
| 2025-09-15 | 6.51 | $6.45 | 1.0M |
| 2025-09-12 | 6.51 | $6.44 | 550511 |
| 2025-09-11 | 6.51 | $6.56 | 722515 |
| 2025-09-10 | 6.48 | $6.45 | 483416 |
| 2025-09-09 | 6.47 | $6.41 | 433820 |
| 2025-09-08 | 6.47 | $6.47 | 469246 |
| 2025-09-05 | 6.45 | $6.49 | 554700 |
| 2025-09-04 | 6.43 | $6.55 | 433202 |
| 2025-09-03 | 6.39 | $6.42 | 597400 |
| 2025-09-02 | 6.37 | $6.42 | 648466 |
| 2025-08-29 | 6.35 | $6.48 | 668940 |
| 2025-08-28 | 6.30 | $6.45 | 460100 |
| 2025-08-27 | 6.26 | $6.45 | 574600 |
| 2025-08-26 | 6.21 | $6.42 | 611049 |
| 2025-08-25 | 6.16 | $6.37 | 577648 |
| 2025-08-22 | 6.11 | $6.42 | 1.0M |
| 2025-08-21 | 6.04 | $6.03 | 446737 |
| 2025-08-20 | 6.05 | $6.11 | 545600 |
| 2025-08-19 | 6.03 | $6.11 | 508200 |
| 2025-08-18 | 6.02 | $6.11 | 430500 |
| 2025-08-15 | 6.00 | $6.09 | 1.0M |
| 2025-08-14 | 5.98 | $6.13 | 540219 |
| 2025-08-13 | 5.96 | $6.17 | 703100 |
| 2025-08-12 | 5.92 | $6.08 | 599912 |
| 2025-08-11 | 5.89 | $5.85 | 508500 |
| 2025-08-08 | 5.91 | $5.88 | 605481 |
| 2025-08-07 | 5.92 | $5.75 | 546528 |
| 2025-08-06 | 5.97 | $5.79 | 620600 |
| 2025-08-05 | 6.02 | $5.82 | 956131 |
| 2025-08-04 | 6.06 | $5.77 | 740700 |
| 2025-08-01 | 6.13 | $5.73 | 803100 |
| 2025-07-31 | 6.21 | $6.02 | 816817 |
| 2025-07-30 | 6.24 | $6.08 | 814000 |
| 2025-07-29 | 6.27 | $6.19 | 634300 |
| 2025-07-28 | 6.28 | $6.21 | 727839 |
| 2025-07-25 | 6.28 | $6.23 | 675903 |
| 2025-07-24 | 6.28 | $6.25 | 919005 |
| 2025-07-23 | 6.28 | $6.21 | 1.2M |
| 2025-07-22 | 6.28 | $6.15 | 575648 |
| 2025-07-21 | 6.30 | $6.16 | 447323 |
| 2025-07-18 | 6.31 | $6.22 | 518400 |
| 2025-07-17 | 6.31 | $6.24 | 695643 |
| 2025-07-16 | 6.31 | $6.19 | 673900 |
| 2025-07-15 | 6.32 | $6.13 | 711023 |
| 2025-07-14 | 6.35 | $6.35 | 506402 |
| 2025-07-11 | 6.32 | $6.23 | 535724 |
| 2025-07-10 | 6.32 | $6.35 | 526708 |
| 2025-07-09 | 6.30 | $6.35 | 525200 |
| 2025-07-08 | 6.26 | $6.34 | 668021 |
| 2025-07-07 | 6.23 | $6.33 | 785235 |
| 2025-07-03 | 6.19 | $6.43 | 477823 |
| 2025-07-02 | 6.12 | $6.33 | 610446 |
| 2025-07-01 | 6.06 | $6.22 | 677000 |
| 2025-06-30 | 6.01 | $6.10 | 692300 |
| 2025-06-27 | 5.98 | $6.07 | 1.8M |
| 2025-06-26 | 5.95 | $6.10 | 631616 |
| 2025-06-25 | 5.90 | $5.93 | 631700 |
| 2025-06-24 | 5.89 | $5.96 | 973500 |
| 2025-06-23 | 5.87 | $5.91 | 598925 |
| 2025-06-20 | 5.85 | $5.78 | 2.7M |
| 2025-06-18 | 5.86 | $5.82 | 1.2M |
| 2025-06-17 | 5.86 | $5.77 | 727205 |
| 2025-06-16 | 5.88 | $5.86 | 856825 |
| 2025-06-13 | 5.87 | $5.84 | 1.3M |
| 2025-06-12 | 5.87 | $5.98 | 1.2M |
| 2025-06-11 | 5.84 | $5.98 | 1.2M |
| 2025-06-10 | 5.80 | $5.95 | 1.1M |
| 2025-06-09 | 5.76 | $5.82 | 861200 |
| 2025-06-06 | 5.74 | $5.78 | 765100 |
| 2025-06-05 | 5.73 | $5.69 | 964800 |
| 2025-06-04 | 5.73 | $5.69 | 1.2M |
| 2025-06-03 | 5.74 | $5.74 | 654557 |
| 2025-06-02 | 5.73 | $5.66 | 600700 |
| 2025-05-30 | 5.74 | $5.71 | 1.2M |
| 2025-05-29 | 5.75 | $5.72 | 558032 |
| 2025-05-28 | 5.75 | $5.71 | 743000 |
| 2025-05-27 | 5.75 | $5.75 | 745314 |
| 2025-05-23 | 5.74 | $5.60 | 650311 |
| 2025-05-22 | 5.76 | $5.63 | 570900 |
| 2025-05-21 | 5.79 | $5.65 | 846113 |
| 2025-05-20 | 5.80 | $5.89 | 680000 |
| 2025-05-19 | 5.78 | $5.84 | 559700 |
| 2025-05-16 | 5.75 | $5.87 | 4.1M |
| 2025-05-15 | 5.72 | $5.73 | 1.2M |
| 2025-05-14 | 5.71 | $5.66 | 1.6M |
| 2025-05-13 | 5.71 | $5.82 | 1.1M |
| 2025-05-12 | 5.68 | $5.76 | 1.1M |
| 2025-05-09 | 5.66 | $5.63 | 1.0M |
| 2025-05-08 | 5.65 | $5.70 | 1.5M |
| 2025-05-07 | 5.64 | $5.67 | 701300 |
| 2025-05-06 | 5.63 | $5.63 | 1.7M |
| 2025-05-05 | 5.62 | $5.74 | 809700 |
| 2025-05-02 | 5.59 | $5.79 | 573941 |
| 2025-05-01 | 5.54 | $5.73 | 650931 |
| 2025-04-30 | 5.50 | $5.67 | 877817 |
| 2025-04-29 | 5.47 | $5.74 | 493407 |
| 2025-04-28 | 5.41 | $5.72 | 798000 |
| 2025-04-25 | 5.35 | $5.70 | 1.5M |
| 2025-04-24 | 5.29 | $5.69 | 1.1M |
| 2025-04-23 | 5.21 | $5.43 | 1.2M |
| 2025-04-22 | 5.18 | $5.40 | 861900 |
| 2025-04-21 | 5.16 | $5.16 | 922300 |
| 2025-04-17 | 5.18 | $5.26 | 681621 |
| 2025-04-16 | 5.18 | $5.23 | 652900 |
| 2025-04-15 | 5.19 | $5.20 | 643337 |
| 2025-04-14 | 5.22 | $5.14 | 865500 |
| 2025-04-11 | 5.25 | $5.03 | 997423 |
| 2025-04-10 | 5.32 | $5.10 | 1.3M |
| 2025-04-09 | 5.39 | $5.46 | 1.3M |
| 2025-04-08 | 5.39 | $5.20 | 1.3M |
| 2025-04-07 | 5.45 | $5.25 | 1.7M |
| 2025-04-04 | 5.51 | $5.25 | 1.2M |
| 2025-04-03 | 5.58 | $5.35 | 1.0M |
| 2025-04-02 | 5.64 | $5.64 | 610636 |
| 2025-04-01 | 5.65 | $5.63 | 654400 |
| 2025-03-31 | 5.66 | $5.60 | 947100 |
| 2025-03-28 | 5.68 | $5.69 | 607800 |
| 2025-03-27 | 5.69 | $5.75 | 652600 |
| 2025-03-26 | 5.68 | $5.65 | 360825 |
| 2025-03-25 | 5.69 | $5.67 | 454494 |
| 2025-03-24 | 5.71 | $5.81 | 432251 |
| 2025-03-21 | 5.69 | $5.74 | 2.0M |
| 2025-03-20 | 5.69 | $5.75 | 578502 |
| 2025-03-19 | 5.69 | $5.77 | 907600 |
| 2025-03-18 | 5.68 | $5.74 | 640510 |
| 2025-03-17 | 5.68 | $5.72 | 596513 |
| 2025-03-14 | 5.69 | $5.69 | 536800 |
| 2025-03-13 | 5.70 | $5.56 | 635651 |
| 2025-03-12 | 5.74 | $5.59 | 596128 |
| 2025-03-11 | 5.78 | $5.56 | 689311 |
| 2025-03-10 | 5.83 | $5.62 | 705601 |
| 2025-03-07 | 5.88 | $5.80 | 492360 |
| 2025-03-06 | 5.91 | $5.83 | 552300 |
| 2025-03-05 | 5.92 | $5.85 | 572700 |
| 2025-03-04 | 5.94 | $5.87 | 712700 |
| 2025-03-03 | 5.96 | $6.02 | 1.1M |
| 2025-02-28 | 5.95 | $5.92 | 560502 |
| 2025-02-27 | 5.95 | $5.90 | 394200 |
| 2025-02-26 | 5.96 | $5.89 | 765470 |
| 2025-02-25 | 5.98 | $5.89 | 474300 |
| 2025-02-24 | 6.00 | $5.81 | 468400 |
| 2025-02-21 | 6.04 | $5.88 | 735926 |
| 2025-02-20 | 6.07 | $5.96 | 454000 |
| 2025-02-19 | 6.08 | $6.05 | 489300 |
| 2025-02-18 | 6.09 | $6.12 | 487100 |
| 2025-02-14 | 6.07 | $6.18 | 506733 |
| 2025-02-13 | 6.04 | $6.20 | 585722 |
| 2025-02-12 | 6.00 | $6.11 | 648700 |
| 2025-02-11 | 5.98 | $6.14 | 479900 |
| 2025-02-10 | 5.94 | $6.08 | 974900 |
| 2025-02-07 | 5.91 | $6.01 | 684800 |
| 2025-02-06 | 5.89 | $6.18 | 715700 |
| 2025-02-05 | 5.83 | $6.11 | 573014 |
| 2025-02-04 | 5.78 | $6.08 | 573500 |
| 2025-02-03 | 5.73 | $5.94 | 681241 |
| 2025-01-31 | 5.69 | $5.95 | 1.3M |
| 2025-01-30 | 5.65 | $5.86 | 658700 |
| 2025-01-29 | 5.62 | $5.86 | 836400 |
| 2025-01-28 | 5.59 | $5.71 | 1.1M |
| 2025-01-27 | 5.59 | $5.80 | 906302 |
| 2025-01-24 | 5.57 | $5.65 | 662935 |
| 2025-01-23 | 5.58 | $5.60 | 666900 |
| 2025-01-22 | 5.60 | $5.60 | 602079 |
| 2025-01-21 | 5.63 | $5.72 | 535900 |
| 2025-01-17 | 5.64 | $5.72 | 746900 |
| 2025-01-16 | 5.65 | $5.72 | 759000 |
| 2025-01-15 | 5.66 | $5.74 | 806000 |
| 2025-01-14 | 5.67 | $5.72 | 779711 |
| 2025-01-13 | 5.69 | $5.58 | 923624 |
| 2025-01-10 | 5.75 | $5.58 | 837100 |
| 2025-01-08 | 5.81 | $5.78 | 754200 |
| 2025-01-07 | 5.84 | $5.81 | 711627 |
| 2025-01-06 | 5.88 | $5.86 | 844600 |
| 2025-01-03 | 5.91 | $5.89 | 577500 |
| 2025-01-02 | 5.94 | $5.82 | 570942 |
| 2024-12-31 | 5.99 | $5.91 | 503500 |
| 2024-12-30 | 6.04 | $5.92 | 471700 |
| 2024-12-27 | 6.08 | $5.95 | 928744 |
| 2024-12-26 | 6.14 | $5.97 | 532211 |
| 2024-12-24 | 6.19 | $5.96 | 271838 |
| 2024-12-23 | 6.26 | $5.93 | 600900 |
| 2024-12-20 | 6.35 | $6.01 | 3.9M |
| 2024-12-19 | 6.43 | $6.02 | 869800 |
| 2024-12-18 | 6.53 | $6.12 | 1.1M |
| 2024-12-17 | 6.62 | $6.46 | 727601 |
| 2024-12-16 | 6.65 | $6.66 | 776000 |
| 2024-12-13 | 6.65 | $6.52 | 627800 |
| 2024-12-12 | 6.68 | $6.50 | 565204 |
| 2024-12-11 | 6.71 | $6.56 | 1.1M |
| 2024-12-10 | 6.74 | $6.58 | 973600 |
| 2024-12-09 | 6.77 | $6.62 | 554000 |
| 2024-12-06 | 6.79 | $6.69 | 416829 |
| 2024-12-05 | 6.80 | $6.63 | 603806 |
| 2024-12-04 | 6.83 | $6.69 | 710200 |
| 2024-12-03 | 6.84 | $6.61 | 548008 |
| 2024-12-02 | 6.88 | $6.76 | 938900 |
| 2024-11-29 | 6.88 | $6.68 | 427315 |
| 2024-11-27 | 6.91 | $6.78 | 532400 |
| 2024-11-26 | 6.92 | $6.80 | 623200 |
| 2024-11-25 | 6.92 | $6.88 | 744700 |
| 2024-11-22 | 6.90 | $6.89 | 679430 |
| 2024-11-21 | 6.88 | $6.69 | 479309 |
| 2024-11-20 | 6.90 | $6.66 | 341839 |
| 2024-11-19 | 6.93 | $6.73 | 601712 |
| 2024-11-18 | 6.94 | $6.73 | 437800 |
| 2024-11-15 | 6.95 | $6.84 | 717000 |
| 2024-11-14 | 6.94 | $6.83 | 580949 |
| 2024-11-13 | 6.93 | $6.90 | 761100 |
| 2024-11-12 | 6.90 | $6.95 | 616031 |
| 2024-11-11 | 6.86 | $7.06 | 744646 |
| 2024-11-08 | 6.78 | $6.93 | 616500 |
| 2024-11-07 | 6.72 | $6.93 | 814005 |
| 2024-11-06 | 6.64 | $7.18 | 1.6M |
| 2024-11-05 | 6.50 | $6.45 | 570319 |
| 2024-11-04 | 6.49 | $6.32 | 951408 |
| 2024-11-01 | 6.50 | $6.38 | 593508 |
| 2024-10-31 | 6.49 | $6.45 | 704258 |
| 2024-10-30 | 6.48 | $6.53 | 927100 |
| 2024-10-29 | 6.44 | $6.57 | 508701 |
| 2024-10-28 | 6.38 | $6.65 | 652619 |
| 2024-10-25 | 6.30 | $6.51 | 1.1M |
| 2024-10-24 | 6.24 | $6.70 | 1.1M |
| 2024-10-23 | 6.12 | $6.56 | 1.5M |
| 2024-10-22 | 6.01 | $6.13 | 1.5M |
| 2024-10-21 | 5.98 | $6.04 | 1.2M |
| 2024-10-18 | 5.96 | $6.16 | 430500 |
| 2024-10-17 | 5.91 | $6.22 | 483713 |
| 2024-10-16 | 5.83 | $6.23 | 475800 |
| 2024-10-15 | 5.75 | $6.02 | 720403 |
| 2024-10-14 | 5.69 | $5.90 | 385730 |
| 2024-10-11 | 5.65 | $5.82 | 559910 |
| 2024-10-10 | 5.63 | $5.63 | 568700 |
| 2024-10-09 | 5.63 | $5.65 | 511600 |
| 2024-10-08 | 5.64 | $5.59 | 512600 |
| 2024-10-07 | 5.66 | $5.54 | 418900 |
| 2024-10-04 | 5.70 | $5.61 | 402000 |
| 2024-10-03 | 5.72 | $5.56 | 427222 |
| 2024-10-02 | 5.76 | $5.61 | 402017 |
| 2024-10-01 | 5.80 | $5.62 | 675700 |
| 2024-09-30 | 5.84 | $5.84 | 490822 |
| 2024-09-27 | 5.84 | $5.77 | 761449 |
| 2024-09-26 | 5.85 | $5.77 | 676600 |
| 2024-09-25 | 5.87 | $5.76 | 750505 |
| 2024-09-24 | 5.90 | $5.89 | 633400 |
| 2024-09-23 | 5.90 | $5.93 | 685600 |
| 2024-09-20 | 5.89 | $5.93 | 4.0M |
| 2024-09-19 | 5.87 | $6.05 | 776419 |
| 2024-09-18 | 5.84 | $5.94 | 734597 |
| 2024-09-17 | 5.82 | $5.92 | 803300 |
| 2024-09-16 | 5.80 | $5.84 | 586731 |
| 2024-09-13 | 5.79 | $5.84 | 542800 |
| 2024-09-12 | 5.78 | $5.73 | 478600 |
| 2024-09-11 | 5.80 | $5.69 | 454000 |
| 2024-09-10 | 5.83 | $5.72 | 539400 |
| 2024-09-09 | 5.85 | $5.68 | 652613 |
| 2024-09-06 | 5.89 | $5.74 | 456000 |
| 2024-09-05 | 5.92 | $5.82 | 374800 |
| 2024-09-04 | 5.94 | $5.87 | 434800 |
| 2024-09-03 | 5.95 | $5.91 | 686816 |
| 2024-08-30 | 5.95 | $6.01 | 458700 |
| 2024-08-29 | 5.94 | $5.96 | 391700 |
| 2024-08-28 | 5.93 | $6.00 | 368900 |
| 2024-08-27 | 5.91 | $6.02 | 444700 |
| 2024-08-26 | 5.88 | $6.04 | 694536 |
| 2024-08-23 | 5.85 | $6.13 | 1.3M |
| 2024-08-22 | 5.79 | $5.71 | 575700 |
| 2024-08-21 | 5.81 | $5.80 | 419942 |
| 2024-08-20 | 5.81 | $5.79 | 597110 |
| 2024-08-19 | 5.82 | $5.93 | 835801 |
| 2024-08-16 | 5.79 | $5.86 | 664200 |
| 2024-08-15 | 5.78 | $5.80 | 837100 |
| 2024-08-14 | 5.78 | $5.61 | 519915 |
| 2024-08-13 | 5.83 | $5.72 | 604300 |
| 2024-08-12 | 5.85 | $5.54 | 664200 |
| 2024-08-09 | 5.92 | $5.62 | 810407 |
| 2024-08-08 | 5.98 | $5.67 | 1.4M |
| 2024-08-07 | 6.04 | $5.54 | 660323 |
| 2024-08-06 | 6.13 | $5.58 | 1.1M |
| 2024-08-05 | 6.24 | $5.65 | 1.9M |
| 2024-08-02 | 6.34 | $5.76 | 1.1M |
| 2024-08-01 | 6.43 | $6.00 | 1.2M |
| 2024-07-31 | 6.49 | $6.32 | 796115 |
| 2024-07-30 | 6.49 | $6.40 | 634642 |
| 2024-07-29 | 6.47 | $6.39 | 1.2M |
| 2024-07-26 | 6.44 | $6.48 | 1.5M |
| 2024-07-25 | 6.39 | $6.27 | 1.6M |
| 2024-07-24 | 6.37 | $6.50 | 1.5M |
| 2024-07-23 | 6.31 | $6.75 | 1.3M |
| 2024-07-22 | 6.17 | $6.52 | 1.5M |
| 2024-07-19 | 6.06 | $6.20 | 533800 |
| 2024-07-18 | 6.00 | $6.25 | 1.1M |
| 2024-07-17 | 5.91 | $6.27 | 1.7M |
| 2024-07-16 | 5.81 | $6.21 | 1.3M |
| 2024-07-15 | 5.70 | $5.99 | 921023 |
| 2024-07-12 | 5.62 | $5.80 | 573537 |
| 2024-07-11 | 5.57 | $5.85 | 889920 |
| 2024-07-10 | 5.49 | $5.60 | 464800 |
| 2024-07-09 | 5.46 | $5.51 | 419300 |
| 2024-07-08 | 5.44 | $5.43 | 485819 |
| 2024-07-05 | 5.43 | $5.34 | 397700 |
| 2024-07-03 | 5.44 | $5.41 | 315300 |
| 2024-07-02 | 5.43 | $5.59 | 473715 |
| 2024-07-01 | 5.39 | $5.47 | 691900 |
| 2024-06-28 | 5.36 | $5.49 | 3.4M |
| 2024-06-27 | 5.33 | $5.45 | 381246 |
| 2024-06-26 | 5.29 | $5.40 | 559144 |
| 2024-06-25 | 5.27 | $5.21 | 695229 |
| 2024-06-24 | 5.27 | $5.34 | 853100 |
| 2024-06-21 | 5.25 | $5.29 | 2.7M |
| 2024-06-20 | 5.24 | $5.34 | 629900 |
| 2024-06-18 | 5.22 | $5.35 | 857000 |
| 2024-06-17 | 5.18 | $5.30 | 594200 |
| 2024-06-14 | 5.16 | $5.19 | 576500 |
| 2024-06-13 | 5.15 | $5.26 | 756800 |
| 2024-06-12 | 5.13 | $5.33 | 993446 |
| 2024-06-11 | 5.09 | $5.12 | 780045 |
| 2024-06-10 | 5.09 | $5.12 | 654900 |
| 2024-06-07 | 5.08 | $5.13 | 708232 |
| 2024-06-06 | 5.08 | $5.08 | 576300 |
| 2024-06-05 | 5.08 | $5.03 | 627600 |
| 2024-06-04 | 5.10 | $5.01 | 767700 |
| 2024-06-03 | 5.12 | $5.10 | 730945 |
| 2024-05-31 | 5.13 | $5.17 | 695300 |
| 2024-05-30 | 5.12 | $5.18 | 515215 |
| 2024-05-29 | 5.11 | $5.08 | 703638 |
| 2024-05-28 | 5.12 | $5.16 | 606315 |
| 2024-05-24 | 5.12 | $5.14 | 359644 |
| 2024-05-23 | 5.12 | $5.11 | 791800 |
| 2024-05-22 | 5.12 | $5.18 | 599000 |
| 2024-05-21 | 5.11 | $5.25 | 601300 |
| 2024-05-20 | 5.09 | $5.21 | 558600 |
| 2024-05-17 | 5.07 | $5.28 | 969742 |
| 2024-05-16 | 5.04 | $5.19 | 1.1M |
| 2024-05-15 | 5.02 | $5.17 | 833900 |
| 2024-05-14 | 5.00 | $5.12 | 555307 |
| 2024-05-13 | 4.98 | $5.10 | 496800 |
| 2024-05-10 | 4.97 | $5.09 | 410471 |
| 2024-05-09 | 4.97 | $5.11 | 670700 |
| 2024-05-08 | 4.95 | $5.07 | 773030 |
| 2024-05-07 | 4.95 | $5.06 | 530700 |
| 2024-05-06 | 4.94 | $5.06 | 651600 |
| 2024-05-03 | 4.94 | $5.07 | 769600 |
| 2024-05-02 | 4.94 | $5.09 | 1.0M |
| 2024-05-01 | 4.93 | $5.10 | 1.5M |
| 2024-04-30 | 4.92 | $4.77 | 737800 |
| 2024-04-29 | 4.98 | $4.81 | 866242 |
| 2024-04-26 | 5.04 | $4.81 | 1.3M |
| 2024-04-25 | 5.12 | $4.96 | 1.7M |
| 2024-04-24 | 5.17 | $5.18 | 1.3M |
| 2024-04-23 | 5.19 | $5.28 | 1.2M |
| 2024-04-22 | 5.19 | $5.21 | 719912 |
| 2024-04-19 | 5.21 | $5.28 | 1.1M |
| 2024-04-18 | 5.22 | $5.16 | 835503 |
| 2024-04-17 | 5.25 | $5.12 | 841600 |
| 2024-04-16 | 5.30 | $5.10 | 768547 |
| 2024-04-15 | 5.36 | $5.21 | 894312 |
| 2024-04-12 | 5.42 | $5.29 | 1.2M |
| 2024-04-11 | 5.46 | $5.33 | 818508 |
| 2024-04-10 | 5.50 | $5.26 | 1.2M |
| 2024-04-09 | 5.56 | $5.53 | 640240 |
| 2024-04-08 | 5.58 | $5.50 | 614000 |
| 2024-04-05 | 5.61 | $5.46 | 383900 |
| 2024-04-04 | 5.65 | $5.57 | 630300 |
| 2024-04-03 | 5.68 | $5.55 | 675600 |
| 2024-04-02 | 5.71 | $5.66 | 987600 |
| 2024-04-01 | 5.73 | $5.76 | 532200 |
| 2024-03-28 | 5.72 | $5.96 | 863400 |
| 2024-03-27 | 5.68 | $5.90 | 646039 |
| 2024-03-26 | 5.64 | $5.60 | 698700 |
| 2024-03-25 | 5.66 | $5.66 | 487181 |
| 2024-03-22 | 5.67 | $5.63 | 593820 |
| 2024-03-21 | 5.69 | $5.81 | 966200 |
| 2024-03-20 | 5.67 | $5.75 | 917409 |
| 2024-03-19 | 5.67 | $5.51 | 828000 |
| 2024-03-18 | 5.71 | $5.60 | 1.0M |
| 2024-03-15 | 5.75 | $5.83 | 2.4M |
| 2024-03-14 | 5.74 | $5.69 | 1.0M |
| 2024-03-13 | 5.76 | $5.83 | 820028 |
| 2024-03-12 | 5.75 | $5.76 | 814636 |
| 2024-03-11 | 5.76 | $5.83 | 519100 |
| 2024-03-08 | 5.75 | $5.89 | 704000 |
| 2024-03-07 | 5.74 | $5.83 | 846117 |
| 2024-03-06 | 5.73 | $5.84 | 1.4M |
| 2024-03-05 | 5.72 | $5.81 | 1.4M |
| 2024-03-04 | 5.72 | $5.57 | 883200 |
| 2024-03-01 | 5.76 | $5.65 | 815900 |
| 2024-02-29 | 5.80 | $5.79 | 1.1M |
| 2024-02-28 | 5.81 | $5.73 | 1.1M |
| 2024-02-27 | 5.84 | $5.74 | 742024 |
| 2024-02-26 | 5.88 | $5.75 | 705400 |
| 2024-02-23 | 5.91 | $5.84 | 583401 |
| 2024-02-22 | 5.94 | $5.86 | 799500 |
| 2024-02-21 | 5.96 | $5.94 | 795315 |
| 2024-02-20 | 5.98 | $5.90 | 755300 |
| 2024-02-16 | 6.00 | $5.89 | 832300 |
| 2024-02-15 | 6.03 | $6.07 | 932600 |
| 2024-02-14 | 6.03 | $5.90 | 998739 |
| 2024-02-13 | 6.06 | $5.80 | 1.4M |
| 2024-02-12 | 6.12 | $6.16 | 1.0M |
| 2024-02-09 | 6.11 | $6.11 | 1.0M |
| 2024-02-08 | 6.11 | $5.92 | 927430 |
| 2024-02-07 | 6.16 | $5.83 | 1.2M |
| 2024-02-06 | 6.23 | $5.91 | 903900 |
| 2024-02-05 | 6.29 | $6.03 | 1.4M |
| 2024-02-02 | 6.33 | $6.19 | 1.2M |
| 2024-02-01 | 6.35 | $6.34 | 1.2M |
| 2024-01-31 | 6.34 | $6.34 | 1.7M |
| 2024-01-30 | 6.33 | $6.58 | 727100 |
| 2024-01-29 | 6.27 | $6.56 | 945734 |
| 2024-01-26 | 6.20 | $6.44 | 1.3M |
| 2024-01-25 | 6.14 | $6.40 | 1.3M |
| 2024-01-24 | 6.08 | $6.04 | 1.4M |
| 2024-01-23 | 6.09 | $6.08 | 682200 |
| 2024-01-22 | 6.09 | $6.15 | 871230 |
| 2024-01-19 | 6.08 | $5.97 | 604702 |
| 2024-01-18 | 6.10 | $5.84 | 723500 |
| 2024-01-17 | 6.16 | $5.84 | 861800 |
| 2024-01-16 | 6.22 | $5.82 | 677000 |
| 2024-01-12 | 6.29 | $6.00 | 625200 |
| 2024-01-11 | 6.34 | $6.06 | 941000 |
| 2024-01-10 | 6.39 | $6.18 | 861400 |
| 2024-01-09 | 6.41 | $6.00 | 669242 |
| 2024-01-08 | 6.48 | $6.10 | 702400 |
| 2024-01-05 | 6.53 | $6.16 | 1.1M |
| 2024-01-04 | 6.58 | $6.13 | 781513 |
| 2024-01-03 | 6.64 | $6.20 | 764907 |
| 2024-01-02 | 6.69 | $6.44 | 742713 |
| 2023-12-29 | 6.70 | $6.45 | 913068 |
| 2023-12-28 | 6.70 | $6.59 | 485245 |
| 2023-12-27 | 6.68 | $6.67 | 596021 |
| 2023-12-26 | 6.63 | $6.77 | 755200 |
| 2023-12-22 | 6.55 | $6.69 | 953600 |
| 2023-12-21 | 6.47 | $6.62 | 565628 |
| 2023-12-20 | 6.39 | $6.56 | 1.1M |
| 2023-12-19 | 6.31 | $6.64 | 1.2M |
| 2023-12-18 | 6.19 | $6.42 | 1.3M |
| 2023-12-15 | 6.10 | $6.47 | 2.3M |
| 2023-12-14 | 5.99 | $6.45 | 2.0M |
| 2023-12-13 | 5.86 | $6.16 | 1.5M |
| 2023-12-12 | 5.77 | $5.81 | 625247 |
| 2023-12-11 | 5.73 | $5.77 | 922200 |
| 2023-12-08 | 5.70 | $5.78 | 654932 |
| 2023-12-07 | 5.65 | $5.78 | 929943 |
| 2023-12-06 | 5.60 | $5.68 | 815100 |
| 2023-12-05 | 5.57 | $5.71 | 718837 |
| 2023-12-04 | 5.52 | $5.87 | 1.2M |
| 2023-12-01 | 5.42 | $5.62 | 2.1M |
| 2023-11-30 | 5.36 | $5.39 | 999200 |
| 2023-11-29 | 5.34 | $5.47 | 1.0M |
| 2023-11-28 | 5.30 | $5.33 | 612092 |
| 2023-11-27 | 5.29 | $5.21 | 1.1M |
| 2023-11-24 | 5.29 | $5.18 | 365300 |
| 2023-11-22 | 5.30 | $5.19 | 652811 |
| 2023-11-21 | 5.31 | $5.20 | 597200 |
| 2023-11-20 | 5.32 | $5.30 | 645315 |
| 2023-11-17 | 5.31 | $5.31 | 1.1M |
| 2023-11-16 | 5.29 | $5.23 | 755600 |
| 2023-11-15 | 5.29 | $5.37 | 933333 |
| 2023-11-14 | 5.25 | $5.43 | 1.4M |
| 2023-11-13 | 5.20 | $5.07 | 438537 |
| 2023-11-10 | 5.21 | $5.08 | 737995 |
| 2023-11-09 | 5.22 | $5.16 | 709836 |
| 2023-11-08 | 5.22 | $5.39 | 697200 |
| 2023-11-07 | 5.17 | $5.45 | 587536 |
| 2023-11-06 | 5.09 | $5.58 | 844500 |
| 2023-11-03 | 4.98 | $5.53 | 1.1M |
| 2023-11-02 | 4.85 | $5.33 | 934700 |
| 2023-11-01 | 4.75 | $5.11 | 942200 |
| 2023-10-31 | 4.68 | $5.20 | 1.5M |
| 2023-10-30 | 4.58 | $5.05 | 784641 |
| 2023-10-27 | 4.49 | $4.92 | 1.7M |
| 2023-10-26 | 4.42 | $5.00 | 2.2M |
| 2023-10-25 | 4.32 | $4.48 | 1.6M |
| 2023-10-24 | 4.32 | $4.24 | 974000 |
| 2023-10-23 | 4.37 | $4.35 | 666829 |
| 2023-10-20 | 4.40 | $4.36 | 1.0M |
| 2023-10-19 | 4.44 | $4.46 | 892836 |
| 2023-10-18 | 4.47 | $4.51 | 696400 |
| 2023-10-17 | 4.49 | $4.65 | 1.1M |
| 2023-10-16 | 4.49 | $4.58 | 1.2M |
| 2023-10-13 | 4.50 | $4.48 | 410910 |
| 2023-10-12 | 4.54 | $4.67 | 410800 |
| 2023-10-11 | 4.55 | $4.79 | 517729 |
| 2023-10-10 | 4.53 | $4.83 | 831800 |
| 2023-10-09 | 4.51 | $4.66 | 508900 |
| 2023-10-06 | 4.52 | $4.65 | 883500 |
| 2023-10-05 | 4.53 | $4.66 | 677700 |
| 2023-10-04 | 4.55 | $4.58 | 494700 |
| 2023-10-03 | 4.59 | $4.56 | 660121 |
| 2023-10-02 | 4.64 | $4.62 | 1.0M |
| 2023-09-29 | 4.69 | $4.77 | 882987 |
| 2023-09-28 | 4.72 | $4.65 | 874800 |
| 2023-09-27 | 4.78 | $4.62 | 1.0M |
| 2023-09-26 | 4.86 | $4.64 | 930000 |
| 2023-09-25 | 4.95 | $4.92 | 776127 |
| 2023-09-22 | 5.00 | $4.91 | 793200 |
| 2023-09-21 | 5.06 | $4.94 | 1.4M |
| 2023-09-20 | 5.13 | $4.99 | 820800 |
| 2023-09-19 | 5.19 | $4.96 | 1.3M |
| 2023-09-18 | 5.28 | $5.12 | 927200 |
| 2023-09-15 | 5.35 | $5.25 | 3.2M |
| 2023-09-14 | 5.40 | $5.43 | 1.6M |
| 2023-09-13 | 5.43 | $5.23 | 820944 |
| 2023-09-12 | 5.50 | $5.37 | 794700 |
| 2023-09-11 | 5.56 | $5.41 | 693100 |
| 2023-09-08 | 5.62 | $5.61 | 723900 |
| 2023-09-07 | 5.64 | $5.52 | 732400 |
| 2023-09-06 | 5.70 | $5.55 | 558841 |
| 2023-09-05 | 5.75 | $5.64 | 922630 |
| 2023-09-01 | 5.80 | $5.79 | 1.1M |
| 2023-08-31 | 5.82 | $5.67 | 636613 |
| 2023-08-30 | 5.88 | $5.77 | 432544 |
| 2023-08-29 | 5.92 | $5.80 | 526140 |
| 2023-08-28 | 5.96 | $5.81 | 446000 |
| 2023-08-25 | 6.01 | $5.80 | 448700 |
| 2023-08-24 | 6.07 | $5.93 | 604500 |
| 2023-08-23 | 6.12 | $6.00 | 511200 |
| 2023-08-22 | 6.15 | $6.01 | 882700 |
| 2023-08-21 | 6.20 | $6.09 | 895828 |
| 2023-08-18 | 6.23 | $6.22 | 2.4M |
| 2023-08-17 | 6.24 | $6.11 | 620500 |
| 2023-08-16 | 6.27 | $6.00 | 530011 |
| 2023-08-15 | 6.33 | $6.05 | 727300 |
| 2023-08-14 | 6.40 | $6.20 | 541200 |
| 2023-08-11 | 6.44 | $6.31 | 554200 |
| 2023-08-10 | 6.47 | $6.31 | 570935 |
| 2023-08-09 | 6.49 | $6.34 | 851025 |
| 2023-08-08 | 6.52 | $6.38 | 656300 |
| 2023-08-07 | 6.54 | $6.38 | 819320 |
| 2023-08-04 | 6.57 | $6.38 | 715936 |
| 2023-08-03 | 6.60 | $6.40 | 604700 |
| 2023-08-02 | 6.63 | $6.53 | 610005 |
| 2023-08-01 | 6.64 | $6.64 | 663110 |
| 2023-07-31 | 6.62 | $6.63 | 624341 |
| 2023-07-28 | 6.60 | $6.67 | 1.5M |
| 2023-07-27 | 6.57 | $6.63 | 2.2M |
| 2023-07-26 | 6.55 | $6.86 | 1.2M |
| 2023-07-25 | 6.47 | $6.60 | 1.3M |
| 2023-07-24 | 6.43 | $6.62 | 633000 |
| 2023-07-21 | 6.38 | $6.44 | 541028 |
| 2023-07-20 | 6.36 | $6.54 | 610300 |
| 2023-07-19 | 6.32 | $6.60 | 666628 |
| 2023-07-18 | 6.25 | $6.40 | 979946 |
| 2023-07-17 | 6.22 | $6.25 | 713900 |
| 2023-07-14 | 6.21 | $6.17 | 660800 |
| 2023-07-13 | 6.22 | $6.27 | 872927 |
| 2023-07-12 | 6.22 | $6.37 | 548822 |
| 2023-07-11 | 6.18 | $6.23 | 729408 |
| 2023-07-10 | 6.18 | $6.13 | 573826 |
| 2023-07-07 | 6.19 | $6.14 | 904000 |
| 2023-07-06 | 6.20 | $6.00 | 546500 |
| 2023-07-05 | 6.24 | $6.15 | 449103 |
| 2023-07-03 | 6.26 | $6.26 | 311800 |
| 2023-06-30 | 6.26 | $6.17 | 535019 |
| 2023-06-29 | 6.28 | $6.25 | 472300 |
| 2023-06-28 | 6.29 | $6.16 | 710924 |
| 2023-06-27 | 6.31 | $6.16 | 412200 |
| 2023-06-26 | 6.34 | $6.13 | 448801 |
| 2023-06-23 | 6.37 | $6.09 | 953446 |
| 2023-06-22 | 6.42 | $6.21 | 782900 |
| 2023-06-21 | 6.46 | $6.32 | 540900 |
| 2023-06-20 | 6.47 | $6.39 | 631200 |
| 2023-06-16 | 6.47 | $6.58 | 2.9M |
| 2023-06-15 | 6.44 | $6.51 | 1.1M |
| 2023-06-14 | 6.41 | $6.38 | 686200 |
| 2023-06-13 | 6.40 | $6.54 | 760613 |
| 2023-06-12 | 6.35 | $6.40 | 789005 |
| 2023-06-09 | 6.33 | $6.49 | 666600 |
| 2023-06-08 | 6.28 | $6.57 | 723400 |
| 2023-06-07 | 6.21 | $6.77 | 902729 |
| 2023-06-06 | 6.09 | $6.52 | 879343 |
| 2023-06-05 | 6.00 | $6.19 | 825232 |
| 2023-06-02 | 5.96 | $6.40 | 840500 |
| 2023-06-01 | 5.87 | $6.09 | 681314 |
| 2023-05-31 | 5.84 | $5.98 | 1.2M |
| 2023-05-30 | 5.82 | $6.12 | 668823 |
| 2023-05-26 | 5.77 | $6.15 | 641100 |
| 2023-05-25 | 5.71 | $6.08 | 605000 |
| 2023-05-24 | 5.65 | $6.06 | 607700 |
| 2023-05-23 | 5.60 | $6.10 | 1.1M |
| 2023-05-22 | 5.52 | $5.94 | 948432 |
| 2023-05-19 | 5.47 | $5.81 | 1.2M |
| 2023-05-18 | 5.44 | $5.87 | 907251 |
| 2023-05-17 | 5.39 | $5.81 | 1.2M |
| 2023-05-16 | 5.35 | $5.47 | 706300 |
| 2023-05-15 | 5.38 | $5.52 | 719708 |
| 2023-05-12 | 5.40 | $5.41 | 566500 |
| 2023-05-11 | 5.46 | $5.38 | 609922 |
| 2023-05-10 | 5.53 | $5.44 | 536900 |
| 2023-05-09 | 5.61 | $5.48 | 700800 |
| 2023-05-08 | 5.69 | $5.52 | 731800 |
| 2023-05-05 | 5.78 | $5.67 | 1.1M |
| 2023-05-04 | 5.86 | $5.54 | 1.3M |
| 2023-05-03 | 5.97 | $5.64 | 1.6M |
| 2023-05-02 | 6.09 | $5.68 | 1.2M |
| 2023-05-01 | 6.22 | $6.01 | 1.4M |
| 2023-04-28 | 6.31 | $6.20 | 922629 |
| 2023-04-27 | 6.36 | $6.38 | 1.4M |
| 2023-04-26 | 6.40 | $6.45 | 811600 |
| 2023-04-25 | 6.42 | $6.38 | 801456 |
| 2023-04-24 | 6.47 | $6.57 | 865900 |
| 2023-04-21 | 6.48 | $6.59 | 627802 |
| 2023-04-20 | 6.49 | $6.57 | 734000 |
| 2023-04-19 | 6.51 | $6.66 | 637501 |
| 2023-04-18 | 6.52 | $6.56 | 624700 |
| 2023-04-17 | 6.56 | $6.72 | 1.8M |
| 2023-04-14 | 6.56 | $6.63 | 927849 |
| 2023-04-13 | 6.59 | $6.82 | 742400 |
| 2023-04-12 | 6.59 | $6.75 | 796310 |
| 2023-04-11 | 6.60 | $6.75 | 463807 |
| 2023-04-10 | 6.61 | $6.74 | 841345 |
| 2023-04-06 | 6.63 | $6.73 | 606900 |
| 2023-04-05 | 6.67 | $6.61 | 1.0M |
| 2023-04-04 | 6.73 | $6.65 | 973400 |
| 2023-04-03 | 6.80 | $6.65 | 1.3M |
| 2023-03-31 | 6.88 | $6.73 | 1.3M |
| 2023-03-30 | 6.96 | $6.72 | 757268 |
| 2023-03-29 | 7.06 | $6.81 | 1.2M |
| 2023-03-28 | 7.15 | $6.94 | 1.1M |
| 2023-03-27 | 7.24 | $7.26 | 857116 |
| 2023-03-24 | 7.27 | $7.29 | 996916 |
| 2023-03-23 | 7.31 | $7.02 | 1.2M |
| 2023-03-22 | 7.41 | $7.18 | 1.4M |
| 2023-03-21 | 7.50 | $7.48 | 1.6M |
| 2023-03-20 | 7.54 | $7.37 | 1.5M |
| 2023-03-17 | 7.60 | $7.55 | 6.4M |
| 2023-03-16 | 7.65 | $7.77 | 1.2M |
| 2023-03-15 | 7.65 | $7.65 | 2.1M |
| 2023-03-14 | 7.69 | $7.75 | 2.6M |
| 2023-03-13 | 7.71 | $7.07 | 2.4M |
| 2023-03-10 | 7.87 | $7.38 | 1.2M |
| 2023-03-09 | 8.00 | $7.50 | 1.0M |
| 2023-03-08 | 8.13 | $7.83 | 554209 |
| 2023-03-07 | 8.21 | $7.86 | 868200 |
| 2023-03-06 | 8.30 | $8.07 | 1.1M |
| 2023-03-03 | 8.35 | $8.30 | 560100 |
| 2023-03-02 | 8.37 | $8.25 | 793400 |
| 2023-03-01 | 8.40 | $8.31 | 460800 |
| 2023-02-28 | 8.42 | $8.39 | 765600 |
| 2023-02-27 | 8.43 | $8.36 | 564332 |
| 2023-02-24 | 8.45 | $8.42 | 517400 |
| 2023-02-23 | 8.45 | $8.43 | 551900 |
| 2023-02-22 | 8.46 | $8.37 | 1.2M |
| 2023-02-21 | 8.48 | $8.42 | 1.1M |
| 2023-02-17 | 8.49 | $8.57 | 699700 |
| 2023-02-16 | 8.48 | $8.41 | 470747 |
| 2023-02-15 | 8.49 | $8.50 | 423700 |
| 2023-02-14 | 8.49 | $8.40 | 655408 |
| 2023-02-13 | 8.51 | $8.48 | 824600 |
| 2023-02-10 | 8.51 | $8.45 | 844738 |
| 2023-02-09 | 8.52 | $8.41 | 836419 |
| 2023-02-08 | 8.54 | $8.53 | 444400 |
| 2023-02-07 | 8.54 | $8.63 | 529402 |
| 2023-02-06 | 8.52 | $8.67 | 560400 |
| 2023-02-03 | 8.49 | $8.78 | 928222 |
| 2023-02-02 | 8.43 | $8.68 | 1.1M |
| 2023-02-01 | 8.37 | $8.48 | 1.0M |
| 2023-01-31 | 8.36 | $8.37 | 1.1M |
| 2023-01-30 | 8.36 | $8.14 | 763100 |
| 2023-01-27 | 8.41 | $8.14 | 943346 |
| 2023-01-26 | 8.47 | $8.18 | 1.8M |
| 2023-01-25 | 8.53 | $8.17 | 730800 |
| 2023-01-24 | 8.61 | $8.43 | 594700 |
| 2023-01-23 | 8.64 | $8.53 | 614100 |
| 2023-01-20 | 8.65 | $8.51 | 750032 |
| 2023-01-19 | 8.67 | $8.46 | 466941 |
| 2023-01-18 | 8.71 | $8.47 | 460200 |
| 2023-01-17 | 8.75 | $8.64 | 362310 |
| 2023-01-13 | 8.75 | $8.71 | 594209 |
| 2023-01-12 | 8.74 | $8.71 | 571900 |
| 2023-01-11 | 8.73 | $8.71 | 426325 |
| 2023-01-10 | 8.72 | $8.72 | 589000 |
| 2023-01-09 | 8.70 | $8.74 | 591628 |
| 2023-01-06 | 8.67 | $8.88 | 605100 |
| 2023-01-05 | 8.61 | $8.65 | 426050 |
| 2023-01-04 | 8.58 | $8.69 | 855911 |
| 2023-01-03 | 8.55 | $8.62 | 992800 |
| 2022-12-30 | 8.52 | $8.65 | 764200 |
| 2022-12-29 | 8.47 | $8.69 | 799614 |
| 2022-12-28 | 8.42 | $8.58 | 742015 |
| 2022-12-27 | 8.37 | $8.69 | 787617 |
| 2022-12-23 | 8.30 | $8.60 | 808814 |
| 2022-12-22 | 8.23 | $8.50 | 1.6M |
| 2022-12-21 | 8.18 | $8.41 | 520856 |
| 2022-12-20 | 8.13 | $8.23 | 862904 |
| 2022-12-19 | 8.11 | $8.10 | 1.2M |
| 2022-12-16 | 8.12 | $7.94 | 2.0M |
| 2022-12-15 | 8.16 | $7.92 | 673143 |
| 2022-12-14 | 8.22 | $8.02 | 711318 |
| 2022-12-13 | 8.26 | $8.29 | 1.3M |
| 2022-12-12 | 8.25 | $8.22 | 604000 |
| 2022-12-09 | 8.26 | $8.22 | 472604 |
| 2022-12-08 | 8.27 | $8.27 | 562149 |
| 2022-12-07 | 8.27 | $8.25 | 628917 |
| 2022-12-06 | 8.27 | $8.29 | 595200 |
| 2022-12-05 | 8.26 | $8.29 | 576609 |
| 2022-12-02 | 8.25 | $8.44 | 750300 |
| 2022-12-01 | 8.21 | $8.34 | 748329 |
| 2022-11-30 | 8.19 | $8.37 | 700500 |
| 2022-11-29 | 8.15 | $8.21 | 432947 |
| 2022-11-28 | 8.14 | $8.19 | 416517 |
| 2022-11-25 | 8.14 | $8.21 | 250628 |
| 2022-11-23 | 8.13 | $8.27 | 372523 |
| 2022-11-22 | 8.10 | $8.24 | 506004 |
| 2022-11-21 | 8.08 | $8.19 | 674000 |
| 2022-11-18 | 8.07 | $8.16 | 790441 |
| 2022-11-17 | 8.06 | $7.99 | 635400 |
| 2022-11-16 | 8.09 | $8.21 | 655612 |
| 2022-11-15 | 8.07 | $8.30 | 595304 |
| 2022-11-14 | 8.03 | $8.19 | 758300 |
| 2022-11-11 | 8.02 | $8.24 | 427400 |
| 2022-11-10 | 7.98 | $8.32 | 578450 |
| 2022-11-09 | 7.93 | $8.12 | 576502 |
| 2022-11-08 | 7.92 | $8.15 | 479200 |
| 2022-11-07 | 7.89 | $8.15 | 711216 |
| 2022-11-04 | 7.87 | $7.99 | 583600 |
| 2022-11-03 | 7.87 | $7.80 | 520726 |
| 2022-11-02 | 7.92 | $7.91 | 754301 |
| 2022-11-01 | 7.95 | $8.04 | 995220 |
| 2022-10-31 | 7.96 | $8.18 | 1.2M |
| 2022-10-28 | 7.94 | $8.00 | 1.8M |
| 2022-10-27 | 7.97 | $7.36 | 1.2M |
| 2022-10-26 | 8.13 | $7.60 | 1.2M |
| 2022-10-25 | 8.27 | $8.49 | 846527 |
| 2022-10-24 | 8.24 | $8.34 | 725200 |
| 2022-10-21 | 8.25 | $8.27 | 564029 |
| 2022-10-20 | 8.27 | $8.17 | 438949 |
| 2022-10-19 | 8.32 | $8.39 | 459000 |
| 2022-10-18 | 8.33 | $8.46 | 474400 |
| 2022-10-17 | 8.32 | $8.56 | 555843 |
| 2022-10-14 | 8.30 | $8.42 | 730400 |
| 2022-10-13 | 8.31 | $8.53 | 557500 |
| 2022-10-12 | 8.29 | $8.21 | 560737 |
| 2022-10-11 | 8.34 | $8.29 | 467400 |
| 2022-10-10 | 8.38 | $8.26 | 413300 |
| 2022-10-07 | 8.44 | $8.25 | 438528 |
| 2022-10-06 | 8.51 | $8.43 | 376000 |
| 2022-10-05 | 8.56 | $8.58 | 431600 |
| 2022-10-04 | 8.58 | $8.83 | 685302 |
| 2022-10-03 | 8.56 | $8.61 | 907700 |
| 2022-09-30 | 8.58 | $8.30 | 598500 |
| 2022-09-29 | 8.67 | $8.46 | 635439 |
| 2022-09-28 | 8.74 | $8.52 | 536300 |
| 2022-09-27 | 8.81 | $8.48 | 542726 |
| 2022-09-26 | 8.90 | $8.85 | 485900 |
| 2022-09-23 | 8.94 | $8.88 | 542100 |
| 2022-09-22 | 8.97 | $8.98 | 461518 |
| 2022-09-21 | 8.98 | $9.06 | 449000 |
| 2022-09-20 | 8.99 | $9.13 | 428017 |
| 2022-09-19 | 8.98 | $9.07 | 409029 |
| 2022-09-16 | 8.98 | $9.01 | 1.1M |
| 2022-09-15 | 8.99 | $8.96 | 351700 |
| 2022-09-14 | 9.02 | $8.95 | 461700 |
| 2022-09-13 | 9.06 | $8.95 | 558228 |
| 2022-09-12 | 9.10 | $9.17 | 493800 |
| 2022-09-09 | 9.11 | $9.19 | 437412 |
| 2022-09-08 | 9.12 | $9.08 | 615530 |
| 2022-09-07 | 9.15 | $8.99 | 576800 |
| 2022-09-06 | 9.20 | $8.85 | 706100 |
| 2022-09-02 | 9.29 | $8.99 | 398100 |
| 2022-09-01 | 9.37 | $8.95 | 495200 |
| 2022-08-31 | 9.48 | $9.06 | 342100 |
| 2022-08-30 | 9.57 | $9.18 | 417100 |
| 2022-08-29 | 9.66 | $9.24 | 322800 |
| 2022-08-26 | 9.74 | $9.41 | 301000 |
| 2022-08-25 | 9.81 | $9.58 | 442931 |
| 2022-08-24 | 9.85 | $9.56 | 287445 |
| 2022-08-23 | 9.90 | $9.59 | 366536 |
| 2022-08-22 | 9.95 | $9.69 | 347000 |
| 2022-08-19 | 9.98 | $9.91 | 482400 |
| 2022-08-18 | 9.98 | $9.93 | 314712 |
| 2022-08-17 | 9.96 | $10.03 | 323800 |
| 2022-08-16 | 9.93 | $10.12 | 311100 |
| 2022-08-15 | 9.86 | $10.03 | 332500 |
| 2022-08-12 | 9.81 | $9.96 | 528700 |
| 2022-08-11 | 9.76 | $9.86 | 394145 |
| 2022-08-10 | 9.72 | $9.91 | 528700 |
| 2022-08-09 | 9.67 | $9.80 | 528700 |
| 2022-08-08 | 9.63 | $9.72 | 463512 |
| 2022-08-05 | 9.59 | $9.70 | 517900 |
| 2022-08-04 | 9.56 | $9.74 | 892700 |
| 2022-08-03 | 9.51 | $9.63 | 473000 |
| 2022-08-02 | 9.48 | $9.64 | 388400 |
| 2022-08-01 | 9.44 | $9.79 | 592900 |
| 2022-07-29 | 9.37 | $9.59 | 527423 |
| 2022-07-28 | 9.32 | $9.54 | 454540 |
| 2022-07-27 | 9.28 | $9.56 | 435800 |
| 2022-07-26 | 9.22 | $9.46 | 500700 |
| 2022-07-25 | 9.18 | $9.44 | 623600 |
| 2022-07-22 | 9.13 | $9.36 | 441900 |
| 2022-07-21 | 9.10 | $9.36 | 530500 |
| 2022-07-20 | 9.06 | $9.36 | 658000 |
| 2022-07-19 | 9.02 | $9.23 | 584600 |
| 2022-07-18 | 8.99 | $9.09 | 616339 |
| 2022-07-15 | 9.00 | $9.06 | 691700 |
| 2022-07-14 | 9.01 | $8.90 | 767600 |
| 2022-07-13 | 9.06 | $8.96 | 574265 |
| 2022-07-12 | 9.10 | $9.03 | 1.4M |
| 2022-07-11 | 9.14 | $9.09 | 444036 |
| 2022-07-08 | 9.18 | $9.18 | 880041 |
| 2022-07-07 | 9.20 | $9.08 | 623725 |
| 2022-07-06 | 9.25 | $9.23 | 798400 |
| 2022-07-05 | 9.27 | $9.30 | 1.0M |
| 2022-07-01 | 9.29 | $9.33 | 654400 |
| 2022-06-30 | 9.30 | $9.18 | 951749 |
| 2022-06-29 | 9.34 | $9.17 | 639644 |
| 2022-06-28 | 9.40 | $9.26 | 703927 |
| 2022-06-27 | 9.45 | $9.53 | 738602 |
| 2022-06-24 | 9.45 | $9.43 | 1.3M |
| 2022-06-23 | 9.47 | $9.45 | 437800 |
| 2022-06-22 | 9.49 | $9.59 | 589509 |
| 2022-06-21 | 9.49 | $9.66 | 557700 |
| 2022-06-17 | 9.47 | $9.38 | 1.2M |
| 2022-06-16 | 9.51 | $9.41 | 909134 |
| 2022-06-15 | 9.55 | $9.44 | 620504 |
| 2022-06-14 | 9.59 | $9.38 | 792016 |
| 2022-06-13 | 9.66 | $9.33 | 883244 |
| 2022-06-10 | 9.74 | $9.30 | 599797 |
| 2022-06-09 | 9.84 | $9.40 | 705338 |
| 2022-06-08 | 9.94 | $9.84 | 992200 |
| 2022-06-07 | 9.96 | $9.91 | 599000 |
| 2022-06-06 | 9.98 | $9.98 | 721419 |
| 2022-06-03 | 9.97 | $10.02 | 715826 |
| 2022-06-02 | 9.96 | $10.20 | 1.1M |
| 2022-06-01 | 9.92 | $10.19 | 642700 |
| 2022-05-31 | 9.86 | $10.15 | 645200 |
| 2022-05-27 | 9.81 | $10.15 | 308100 |
| 2022-05-26 | 9.74 | $10.07 | 352305 |
| 2022-05-25 | 9.69 | $10.01 | 707300 |
| 2022-05-24 | 9.63 | $10.02 | 753341 |
| 2022-05-23 | 9.57 | $9.89 | 623600 |
| 2022-05-20 | 9.53 | $9.79 | 818600 |
| 2022-05-19 | 9.50 | $9.67 | 887737 |
| 2022-05-18 | 9.50 | $9.76 | 935000 |
| 2022-05-17 | 9.48 | $9.73 | 570500 |
| 2022-05-16 | 9.46 | $9.47 | 654300 |
| 2022-05-13 | 9.50 | $9.59 | 712521 |
| 2022-05-12 | 9.52 | $9.66 | 729625 |
| 2022-05-11 | 9.53 | $9.58 | 516300 |
| 2022-05-10 | 9.56 | $9.53 | 671600 |
| 2022-05-09 | 9.60 | $9.62 | 808211 |
| 2022-05-06 | 9.64 | $9.56 | 736400 |
| 2022-05-05 | 9.70 | $9.51 | 492501 |
| 2022-05-04 | 9.78 | $9.85 | 653427 |
| 2022-05-03 | 9.80 | $9.61 | 609200 |
| 2022-05-02 | 9.88 | $9.66 | 802833 |
| 2022-04-29 | 9.97 | $9.63 | 759129 |
| 2022-04-28 | 10.07 | $9.92 | 561120 |
| 2022-04-27 | 10.13 | $9.90 | 831300 |
| 2022-04-26 | 10.21 | $10.04 | 1.2M |
| 2022-04-25 | 10.28 | $10.21 | 900300 |
| 2022-04-22 | 10.31 | $10.23 | 424800 |
| 2022-04-21 | 10.36 | $10.44 | 450900 |
| 2022-04-20 | 10.36 | $10.47 | 358500 |
| 2022-04-19 | 10.36 | $10.40 | 541103 |
| 2022-04-18 | 10.38 | $10.28 | 523733 |
| 2022-04-14 | 10.43 | $10.32 | 374200 |
| 2022-04-13 | 10.47 | $10.40 | 734900 |
| 2022-04-12 | 10.51 | $10.30 | 533900 |
| 2022-04-11 | 10.58 | $10.29 | 576400 |
| 2022-04-08 | 10.66 | $10.39 | 494806 |
| 2022-04-07 | 10.74 | $10.43 | 540648 |
| 2022-04-06 | 10.82 | $10.54 | 572516 |
| 2022-04-05 | 10.89 | $10.70 | 705139 |
| 2022-04-04 | 10.93 | $10.80 | 544520 |
| 2022-04-01 | 10.97 | $10.91 | 878814 |
| 2022-03-31 | 10.98 | $10.88 | 868400 |
| 2022-03-30 | 11.01 | $10.91 | 496801 |
| 2022-03-29 | 11.03 | $11.14 | 1.2M |
| 2022-03-28 | 11.01 | $11.09 | 504937 |
| 2022-03-25 | 10.99 | $11.16 | 543498 |
| 2022-03-24 | 10.96 | $10.84 | 405814 |
| 2022-03-23 | 10.99 | $10.81 | 588809 |
| 2022-03-22 | 11.03 | $10.97 | 1.0M |
| 2022-03-21 | 11.05 | $11.02 | 581500 |
| 2022-03-18 | 11.05 | $11.14 | 1.5M |
| 2022-03-17 | 11.04 | $11.13 | 691000 |
| 2022-03-16 | 11.02 | $11.18 | 738321 |
| 2022-03-15 | 10.99 | $11.07 | 566000 |
| 2022-03-14 | 10.98 | $11.14 | 569500 |
| 2022-03-11 | 10.95 | $11.09 | 508640 |
| 2022-03-10 | 10.92 | $11.02 | 637800 |
| 2022-03-09 | 10.91 | $10.88 | 808013 |
| 2022-03-08 | 10.93 | $10.84 | 626808 |
| 2022-03-07 | 10.96 | $10.99 | 530700 |
| 2022-03-04 | 10.96 | $11.06 | 363443 |
| 2022-03-03 | 10.95 | $11.17 | 429100 |
| 2022-03-02 | 10.91 | $11.11 | 671518 |
| 2022-03-01 | 10.88 | $10.79 | 677900 |
| 2022-02-28 | 10.92 | $10.92 | 647800 |
| 2022-02-25 | 10.93 | $11.03 | 547400 |
| 2022-02-24 | 10.92 | $10.75 | 968500 |
| 2022-02-23 | 10.97 | $10.91 | 352400 |
| 2022-02-22 | 11.00 | $11.06 | 502400 |
| 2022-02-18 | 11.00 | $11.14 | 810000 |
| 2022-02-17 | 10.98 | $11.16 | 650800 |
| 2022-02-16 | 10.96 | $11.10 | 892303 |
| 2022-02-15 | 10.95 | $11.06 | 510216 |
| 2022-02-14 | 10.94 | $10.97 | 759425 |
| 2022-02-11 | 10.96 | $10.95 | 711341 |
| 2022-02-10 | 10.98 | $10.88 | 827601 |
| 2022-02-09 | 11.02 | $10.91 | 590600 |
| 2022-02-08 | 11.06 | $11.13 | 713815 |
| 2022-02-07 | 11.06 | $11.05 | 565735 |
| 2022-02-04 | 11.08 | $10.94 | 577800 |
| 2022-02-03 | 11.13 | $10.85 | 577700 |
| 2022-02-02 | 11.21 | $10.94 | 1.0M |
| 2022-02-01 | 11.28 | $11.13 | 1.3M |
| 2022-01-31 | 11.32 | $11.13 | 816541 |
| 2022-01-28 | 11.36 | $11.32 | 637124 |
| 2022-01-27 | 11.38 | $11.11 | 694700 |
| 2022-01-26 | 11.44 | $11.17 | 947600 |
| 2022-01-25 | 11.50 | $11.66 | 887300 |
| 2022-01-24 | 11.47 | $11.65 | 1.6M |
| 2022-01-21 | 11.43 | $11.53 | 1.1M |
| 2022-01-20 | 11.42 | $11.32 | 1.0M |
| 2022-01-19 | 11.44 | $11.18 | 622904 |
| 2022-01-18 | 11.50 | $11.40 | 634400 |
| 2022-01-14 | 11.52 | $11.55 | 985049 |
| 2022-01-13 | 11.52 | $11.54 | 834022 |
| 2022-01-12 | 11.51 | $11.56 | 609200 |
| 2022-01-11 | 11.50 | $11.60 | 632438 |
| 2022-01-10 | 11.48 | $11.69 | 470700 |
| 2022-01-07 | 11.44 | $11.68 | 555600 |
| 2022-01-06 | 11.39 | $11.68 | 528717 |
| 2022-01-05 | 11.34 | $11.50 | 376617 |
| 2022-01-04 | 11.32 | $11.59 | 368916 |
| 2022-01-03 | 11.27 | $11.52 | 427400 |
| 2021-12-31 | 11.23 | $11.33 | 379000 |
| 2021-12-30 | 11.23 | $11.38 | 377900 |
| 2021-12-29 | 11.22 | $11.43 | 382000 |
| 2021-12-28 | 11.19 | $11.39 | 280700 |
| 2021-12-27 | 11.17 | $11.42 | 305534 |
| 2021-12-23 | 11.15 | $11.37 | 220400 |
| 2021-12-22 | 11.13 | $11.38 | 410949 |
| 2021-12-21 | 11.11 | $11.17 | 332503 |
| 2021-12-20 | 11.12 | $11.01 | 771300 |
| 2021-12-17 | 11.18 | $11.13 | 2.2M |
| 2021-12-16 | 11.22 | $11.24 | 943800 |
| 2021-12-15 | 11.25 | $11.06 | 1.4M |
| 2021-12-14 | 11.33 | $11.17 | 854900 |
| 2021-12-13 | 11.39 | $11.14 | 400100 |
| 2021-12-10 | 11.47 | $11.29 | 266903 |
| 2021-12-09 | 11.53 | $11.27 | 329500 |
| 2021-12-08 | 11.61 | $11.46 | 268603 |
| 2021-12-07 | 11.66 | $11.57 | 484643 |
| 2021-12-06 | 11.70 | $11.66 | 562300 |
| 2021-12-03 | 11.73 | $11.49 | 755919 |
| 2021-12-02 | 11.79 | $11.55 | 360100 |
| 2021-12-01 | 11.86 | $11.29 | 482710 |
| 2021-11-30 | 11.99 | $11.36 | 665804 |
| 2021-11-29 | 12.13 | $11.50 | 494600 |
| 2021-11-26 | 12.26 | $11.71 | 422833 |
| 2021-11-24 | 12.37 | $12.19 | 362811 |
| 2021-11-23 | 12.39 | $12.21 | 398700 |
| 2021-11-22 | 12.41 | $12.31 | 912217 |
| 2021-11-19 | 12.41 | $11.95 | 805409 |
| 2021-11-18 | 12.49 | $11.91 | 577000 |
| 2021-11-17 | 12.59 | $12.26 | 536531 |
| 2021-11-16 | 12.63 | $12.46 | 532300 |
| 2021-11-15 | 12.63 | $12.59 | 329500 |
| 2021-11-12 | 12.60 | $12.65 | 324616 |
| 2021-11-11 | 12.55 | $12.74 | 216900 |
| 2021-11-10 | 12.48 | $12.72 | 236918 |
| 2021-11-09 | 12.39 | $12.55 | 396300 |
| 2021-11-08 | 12.33 | $12.63 | 342800 |
| 2021-11-05 | 12.24 | $12.43 | 561400 |
| 2021-11-04 | 12.17 | $12.21 | 549228 |
| 2021-11-03 | 12.13 | $12.44 | 524313 |
| 2021-11-02 | 12.05 | $12.19 | 408323 |
| 2021-11-01 | 11.99 | $12.37 | 566039 |
| 2021-10-29 | 11.90 | $12.13 | 1.0M |
| 2021-10-28 | 11.83 | $11.75 | 373700 |
| 2021-10-27 | 11.84 | $11.55 | 349000 |
| 2021-10-26 | 11.88 | $11.78 | 349219 |
| 2021-10-25 | 11.89 | $11.85 | 244215 |
| 2021-10-22 | 11.88 | $11.88 | 266300 |
| 2021-10-21 | 11.86 | $11.83 | 374500 |
| 2021-10-20 | 11.85 | $11.88 | 263107 |
| 2021-10-19 | 11.83 | $11.76 | 232500 |
| 2021-10-18 | 11.82 | $11.75 | 255421 |
| 2021-10-15 | 11.82 | $11.85 | 438147 |
| 2021-10-14 | 11.79 | $11.89 | 276514 |
| 2021-10-13 | 11.75 | $11.69 | 559300 |
| 2021-10-12 | 11.75 | $11.70 | 362429 |
| 2021-10-11 | 11.74 | $11.74 | 190700 |
| 2021-10-08 | 11.72 | $11.81 | 182441 |
| 2021-10-07 | 11.68 | $11.86 | 315400 |
| 2021-10-06 | 11.63 | $11.77 | 275627 |
| 2021-10-05 | 11.58 | $11.88 | 310600 |
| 2021-10-04 | 11.50 | $11.71 | 288400 |
| 2021-10-01 | 11.45 | $11.69 | 459800 |
| 2021-09-30 | 11.39 | $11.49 | 606400 |
| 2021-09-29 | 11.36 | $11.64 | 261835 |
| 2021-09-28 | 11.29 | $11.58 | 349400 |
| 2021-09-27 | 11.23 | $11.72 | 436015 |
| 2021-09-24 | 11.13 | $11.41 | 415500 |
| 2021-09-23 | 11.08 | $11.28 | 378900 |
| 2021-09-22 | 11.04 | $11.30 | 481200 |
| 2021-09-21 | 11.00 | $11.09 | 482900 |
| 2021-09-20 | 11.00 | $10.99 | 425738 |
| 2021-09-17 | 11.01 | $10.95 | 1.7M |
| 2021-09-16 | 11.04 | $10.76 | 349918 |
| 2021-09-15 | 11.12 | $10.83 | 405700 |
| 2021-09-14 | 11.19 | $10.88 | 475800 |
| 2021-09-13 | 11.26 | $11.13 | 284332 |
| 2021-09-10 | 11.29 | $11.01 | 387200 |
| 2021-09-09 | 11.35 | $11.22 | 402300 |
| 2021-09-08 | 11.38 | $11.29 | 536800 |
| 2021-09-07 | 11.40 | $11.39 | 274400 |
| 2021-09-03 | 11.40 | $11.34 | 285700 |
| 2021-09-02 | 11.41 | $11.41 | 203542 |
| 2021-09-01 | 11.41 | $11.48 | 383200 |
| 2021-08-31 | 11.39 | $11.54 | 510305 |
| 2021-08-30 | 11.36 | $11.40 | 301800 |
| 2021-08-27 | 11.35 | $11.55 | 411640 |
| 2021-08-26 | 11.31 | $11.26 | 296447 |
| 2021-08-25 | 11.32 | $11.34 | 395034 |
| 2021-08-24 | 11.31 | $11.42 | 257700 |
| 2021-08-23 | 11.29 | $11.53 | 270000 |
| 2021-08-20 | 11.25 | $11.51 | 541524 |
| 2021-08-19 | 11.20 | $11.26 | 617537 |
| 2021-08-18 | 11.19 | $11.26 | 510443 |
| 2021-08-17 | 11.19 | $11.41 | 318900 |
| 2021-08-16 | 11.15 | $11.33 | 509114 |
| 2021-08-13 | 11.12 | $11.34 | 163600 |
| 2021-08-12 | 11.09 | $11.44 | 379844 |
| 2021-08-11 | 11.04 | $11.42 | 261100 |
| 2021-08-10 | 10.98 | $11.23 | 399100 |
| 2021-08-09 | 10.95 | $11.11 | 217900 |
| 2021-08-06 | 10.94 | $11.13 | 204900 |
| 2021-08-05 | 10.93 | $10.97 | 305530 |
| 2021-08-04 | 10.96 | $10.84 | 402331 |
| 2021-08-03 | 11.01 | $11.02 | 517800 |
| 2021-08-02 | 11.04 | $10.93 | 492200 |
| 2021-07-30 | 11.09 | $11.09 | 500600 |
| 2021-07-29 | 11.13 | $11.24 | 265700 |
| 2021-07-28 | 11.13 | $11.35 | 398607 |
| 2021-07-27 | 11.11 | $11.17 | 536700 |
| 2021-07-26 | 11.14 | $11.22 | 445200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.66
2026-07-22
Close Price
$8.59
Vol: 967900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.34
Average
7.47
Maximum
12.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.66 | $8.59 | 967900 |
| 2026-07-21 | 8.66 | $8.60 | 827515 |
| 2026-07-20 | 8.66 | $8.56 | 777200 |
| 2026-07-17 | 8.66 | $8.62 | 818000 |
| 2026-07-16 | 8.65 | $8.79 | 833000 |
| 2026-07-15 | 8.58 | $8.65 | 809429 |
| 2026-07-14 | 8.53 | $8.49 | 480413 |
| 2026-07-13 | 8.53 | $8.49 | 556424 |
| 2026-07-10 | 8.52 | $8.50 | 605103 |
| 2026-07-09 | 8.50 | $8.48 | 716600 |
| 2026-07-08 | 8.48 | $8.21 | 787300 |
| 2026-07-07 | 8.55 | $8.37 | 634400 |
| 2026-07-06 | 8.57 | $8.46 | 619340 |
| 2026-07-02 | 8.57 | $8.45 | 716300 |
| 2026-07-01 | 8.56 | $8.62 | 773726 |
| 2026-06-30 | 8.50 | $8.51 | 664725 |
| 2026-06-29 | 8.46 | $8.46 | 797600 |
| 2026-06-26 | 8.41 | $8.48 | 2.3M |
| 2026-06-25 | 8.35 | $8.46 | 699800 |
| 2026-06-24 | 8.28 | $8.39 | 650845 |
| 2026-06-23 | 8.22 | $8.29 | 696900 |
| 2026-06-22 | 8.17 | $8.19 | 775553 |
| 2026-06-18 | 8.14 | $8.08 | 2.0M |
| 2026-06-17 | 8.13 | $8.01 | 880924 |
| 2026-06-16 | 8.14 | $8.17 | 683300 |
| 2026-06-15 | 8.10 | $8.12 | 867000 |
| 2026-06-12 | 8.07 | $8.25 | 664576 |
| 2026-06-11 | 7.99 | $8.15 | 760392 |
| 2026-06-10 | 7.92 | $8.07 | 630501 |
| 2026-06-09 | 7.86 | $7.96 | 696937 |
| 2026-06-08 | 7.82 | $7.90 | 493800 |
| 2026-06-05 | 7.78 | $7.85 | 651600 |
| 2026-06-04 | 7.76 | $7.82 | 595506 |
| 2026-06-03 | 7.74 | $7.62 | 762341 |
| 2026-06-02 | 7.78 | $7.86 | 561900 |
| 2026-06-01 | 7.75 | $7.69 | 763220 |
| 2026-05-29 | 7.77 | $7.77 | 696368 |
| 2026-05-28 | 7.77 | $7.80 | 539800 |
| 2026-05-27 | 7.76 | $7.77 | 654200 |
| 2026-05-26 | 7.75 | $7.85 | 836672 |
| 2026-05-22 | 7.72 | $7.75 | 649200 |
| 2026-05-21 | 7.71 | $7.79 | 718800 |
| 2026-05-20 | 7.68 | $7.78 | 1.0M |
| 2026-05-19 | 7.65 | $7.63 | 565129 |
| 2026-05-18 | 7.67 | $7.63 | 604713 |
| 2026-05-15 | 7.68 | $7.52 | 936000 |
| 2026-05-14 | 7.74 | $7.64 | 542014 |
| 2026-05-13 | 7.77 | $7.58 | 690307 |
| 2026-05-12 | 7.82 | $7.68 | 724500 |
| 2026-05-11 | 7.85 | $7.77 | 854200 |
| 2026-05-08 | 7.85 | $7.85 | 692000 |
| 2026-05-07 | 7.83 | $7.82 | 773700 |
| 2026-05-06 | 7.82 | $7.83 | 805300 |
| 2026-05-05 | 7.79 | $7.78 | 895100 |
| 2026-05-04 | 7.78 | $7.68 | 1.0M |
| 2026-05-01 | 7.79 | $7.67 | 830332 |
| 2026-04-30 | 7.80 | $7.68 | 933229 |
| 2026-04-29 | 7.81 | $7.55 | 1.4M |
| 2026-04-28 | 7.87 | $7.88 | 1.9M |
| 2026-04-27 | 7.82 | $7.88 | 1.2M |
| 2026-04-24 | 7.77 | $7.69 | 873445 |
| 2026-04-23 | 7.76 | $7.75 | 888010 |
| 2026-04-22 | 7.72 | $7.65 | 695600 |
| 2026-04-21 | 7.71 | $7.55 | 1.7M |
| 2026-04-20 | 7.72 | $7.72 | 576000 |
| 2026-04-17 | 7.68 | $7.71 | 1.1M |
| 2026-04-16 | 7.64 | $7.55 | 981411 |
| 2026-04-15 | 7.62 | $7.58 | 626800 |
| 2026-04-14 | 7.60 | $7.62 | 604144 |
| 2026-04-13 | 7.55 | $7.63 | 597725 |
| 2026-04-10 | 7.49 | $7.57 | 695107 |
| 2026-04-09 | 7.43 | $7.66 | 770300 |
| 2026-04-08 | 7.33 | $7.58 | 830516 |
| 2026-04-07 | 7.22 | $7.42 | 621100 |
| 2026-04-06 | 7.15 | $7.33 | 519922 |
| 2026-04-02 | 7.09 | $7.25 | 681615 |
| 2026-04-01 | 7.04 | $7.20 | 1.0M |
| 2026-03-31 | 6.99 | $7.13 | 1.1M |
| 2026-03-30 | 6.96 | $7.00 | 861100 |
| 2026-03-27 | 6.97 | $6.92 | 827518 |
| 2026-03-26 | 7.00 | $7.10 | 655500 |
| 2026-03-25 | 6.98 | $7.13 | 611539 |
| 2026-03-24 | 6.96 | $7.11 | 986312 |
| 2026-03-23 | 6.93 | $7.13 | 1.4M |
| 2026-03-20 | 6.89 | $7.00 | 2.7M |
| 2026-03-19 | 6.89 | $7.04 | 1.2M |
| 2026-03-18 | 6.88 | $6.94 | 1.2M |
| 2026-03-17 | 6.90 | $6.99 | 1.2M |
| 2026-03-16 | 6.91 | $6.99 | 685911 |
| 2026-03-13 | 6.92 | $6.92 | 910727 |
| 2026-03-12 | 6.96 | $6.93 | 855700 |
| 2026-03-11 | 7.01 | $6.99 | 1.1M |
| 2026-03-10 | 7.06 | $7.07 | 1.1M |
| 2026-03-09 | 7.09 | $6.99 | 1.2M |
| 2026-03-06 | 7.15 | $6.98 | 1.1M |
| 2026-03-05 | 7.24 | $7.09 | 627024 |
| 2026-03-04 | 7.31 | $7.23 | 679523 |
| 2026-03-03 | 7.34 | $7.22 | 918723 |
| 2026-03-02 | 7.40 | $7.24 | 823708 |
| 2026-02-27 | 7.45 | $7.18 | 813716 |
| 2026-02-26 | 7.54 | $7.43 | 1.0M |
| 2026-02-25 | 7.57 | $7.49 | 538900 |
| 2026-02-24 | 7.58 | $7.30 | 724536 |
| 2026-02-23 | 7.65 | $7.25 | 791524 |
| 2026-02-20 | 7.75 | $7.68 | 1.1M |
| 2026-02-19 | 7.73 | $7.57 | 765300 |
| 2026-02-18 | 7.74 | $7.58 | 689449 |
| 2026-02-17 | 7.75 | $7.74 | 1.3M |
| 2026-02-13 | 7.70 | $7.64 | 737424 |
| 2026-02-12 | 7.67 | $7.55 | 1.0M |
| 2026-02-11 | 7.66 | $7.54 | 889200 |
| 2026-02-10 | 7.64 | $7.54 | 752209 |
| 2026-02-09 | 7.62 | $7.58 | 688540 |
| 2026-02-06 | 7.58 | $7.60 | 825700 |
| 2026-02-05 | 7.51 | $7.62 | 1.1M |
| 2026-02-04 | 7.42 | $7.59 | 765310 |
| 2026-02-03 | 7.32 | $7.54 | 1.4M |
| 2026-02-02 | 7.21 | $7.54 | 1.4M |
| 2026-01-30 | 7.07 | $7.28 | 994532 |
| 2026-01-29 | 6.99 | $7.30 | 1.2M |
| 2026-01-28 | 6.88 | $7.10 | 1.9M |
| 2026-01-27 | 6.80 | $6.94 | 989400 |
| 2026-01-26 | 6.76 | $6.80 | 764613 |
| 2026-01-23 | 6.76 | $6.75 | 746400 |
| 2026-01-22 | 6.77 | $6.97 | 869304 |
| 2026-01-21 | 6.71 | $7.00 | 1.1M |
| 2026-01-20 | 6.63 | $6.65 | 703442 |
| 2026-01-16 | 6.65 | $6.70 | 1.2M |
| 2026-01-15 | 6.66 | $6.76 | 1.0M |
| 2026-01-14 | 6.65 | $6.70 | 1.2M |
| 2026-01-13 | 6.66 | $6.58 | 1.6M |
| 2026-01-12 | 6.71 | $6.67 | 745200 |
| 2026-01-09 | 6.75 | $6.69 | 914519 |
| 2026-01-08 | 6.78 | $6.80 | 826800 |
| 2026-01-07 | 6.79 | $6.67 | 760825 |
| 2026-01-06 | 6.85 | $6.71 | 772224 |
| 2026-01-05 | 6.90 | $6.74 | 806300 |
| 2026-01-02 | 6.96 | $6.69 | 895100 |
| 2025-12-31 | 7.04 | $6.81 | 790800 |
| 2025-12-30 | 7.10 | $6.84 | 1.1M |
| 2025-12-29 | 7.17 | $7.01 | 865616 |
| 2025-12-26 | 7.19 | $7.00 | 677048 |
| 2025-12-24 | 7.22 | $7.06 | 561749 |
| 2025-12-23 | 7.23 | $7.03 | 854900 |
| 2025-12-22 | 7.25 | $7.10 | 1.3M |
| 2025-12-19 | 7.24 | $7.18 | 3.1M |
| 2025-12-18 | 7.21 | $7.27 | 1.3M |
| 2025-12-17 | 7.14 | $7.19 | 1.5M |
| 2025-12-16 | 7.08 | $7.10 | 1.7M |
| 2025-12-15 | 7.02 | $6.97 | 1.0M |
| 2025-12-12 | 6.99 | $7.00 | 809926 |
| 2025-12-11 | 6.94 | $7.02 | 921600 |
| 2025-12-10 | 6.87 | $6.97 | 1.1M |
| 2025-12-09 | 6.80 | $6.76 | 730100 |
| 2025-12-08 | 6.78 | $6.72 | 896100 |
| 2025-12-05 | 6.76 | $6.67 | 480245 |
| 2025-12-04 | 6.75 | $6.74 | 639400 |
| 2025-12-03 | 6.72 | $6.83 | 1.0M |
| 2025-12-02 | 6.64 | $6.74 | 965000 |
| 2025-12-01 | 6.58 | $6.64 | 683600 |
| 2025-11-28 | 6.53 | $6.61 | 485840 |
| 2025-11-26 | 6.47 | $6.64 | 1.2M |
| 2025-11-25 | 6.40 | $6.65 | 1.2M |
| 2025-11-24 | 6.30 | $6.47 | 960100 |
| 2025-11-21 | 6.24 | $6.42 | 1.1M |
| 2025-11-20 | 6.19 | $6.17 | 634113 |
| 2025-11-19 | 6.19 | $6.13 | 496100 |
| 2025-11-18 | 6.22 | $6.15 | 562400 |
| 2025-11-17 | 6.24 | $6.09 | 642840 |
| 2025-11-14 | 6.29 | $6.33 | 503700 |
| 2025-11-13 | 6.27 | $6.29 | 620019 |
| 2025-11-12 | 6.26 | $6.37 | 693700 |
| 2025-11-11 | 6.23 | $6.37 | 598600 |
| 2025-11-10 | 6.18 | $6.24 | 723400 |
| 2025-11-07 | 6.17 | $6.20 | 717800 |
| 2025-11-06 | 6.17 | $6.22 | 584538 |
| 2025-11-05 | 6.16 | $6.29 | 617800 |
| 2025-11-04 | 6.13 | $6.20 | 974814 |
| 2025-11-03 | 6.12 | $6.17 | 845728 |
| 2025-10-31 | 6.13 | $6.04 | 812000 |
| 2025-10-30 | 6.17 | $6.02 | 887100 |
| 2025-10-29 | 6.23 | $6.02 | 1.1M |
| 2025-10-28 | 6.30 | $6.29 | 559173 |
| 2025-10-27 | 6.31 | $6.38 | 633949 |
| 2025-10-24 | 6.28 | $6.44 | 870442 |
| 2025-10-23 | 6.24 | $6.26 | 509500 |
| 2025-10-22 | 6.24 | $6.35 | 627355 |
| 2025-10-21 | 6.21 | $6.27 | 555300 |
| 2025-10-20 | 6.20 | $6.34 | 604200 |
| 2025-10-17 | 6.17 | $6.16 | 735700 |
| 2025-10-16 | 6.19 | $6.03 | 1.3M |
| 2025-10-15 | 6.26 | $6.37 | 743327 |
| 2025-10-14 | 6.24 | $6.38 | 621000 |
| 2025-10-13 | 6.21 | $6.20 | 527536 |
| 2025-10-10 | 6.23 | $6.08 | 830030 |
| 2025-10-09 | 6.29 | $6.27 | 392118 |
| 2025-10-08 | 6.31 | $6.30 | 385800 |
| 2025-10-07 | 6.32 | $6.37 | 610800 |
| 2025-10-06 | 6.31 | $6.38 | 1.0M |
| 2025-10-03 | 6.30 | $6.28 | 696735 |
| 2025-10-02 | 6.31 | $6.23 | 533700 |
| 2025-10-01 | 6.35 | $6.26 | 411630 |
| 2025-09-30 | 6.39 | $6.35 | 512000 |
| 2025-09-29 | 6.40 | $6.34 | 695100 |
| 2025-09-26 | 6.42 | $6.39 | 823740 |
| 2025-09-25 | 6.43 | $6.39 | 502600 |
| 2025-09-24 | 6.44 | $6.41 | 484601 |
| 2025-09-23 | 6.45 | $6.42 | 590100 |
| 2025-09-22 | 6.46 | $6.38 | 523733 |
| 2025-09-19 | 6.47 | $6.42 | 1.7M |
| 2025-09-18 | 6.48 | $6.53 | 706819 |
| 2025-09-17 | 6.46 | $6.33 | 752103 |
| 2025-09-16 | 6.49 | $6.29 | 959643 |
| 2025-09-15 | 6.54 | $6.45 | 1.0M |
| 2025-09-12 | 6.54 | $6.44 | 550511 |
| 2025-09-11 | 6.56 | $6.56 | 722515 |
| 2025-09-10 | 6.53 | $6.45 | 483416 |
| 2025-09-09 | 6.53 | $6.41 | 433820 |
| 2025-09-08 | 6.54 | $6.47 | 469246 |
| 2025-09-05 | 6.53 | $6.49 | 554700 |
| 2025-09-04 | 6.51 | $6.55 | 433202 |
| 2025-09-03 | 6.47 | $6.42 | 597400 |
| 2025-09-02 | 6.45 | $6.42 | 648466 |
| 2025-08-29 | 6.43 | $6.48 | 668940 |
| 2025-08-28 | 6.38 | $6.45 | 460100 |
| 2025-08-27 | 6.33 | $6.45 | 574600 |
| 2025-08-26 | 6.27 | $6.42 | 611049 |
| 2025-08-25 | 6.21 | $6.37 | 577648 |
| 2025-08-22 | 6.14 | $6.42 | 1.0M |
| 2025-08-21 | 6.04 | $6.03 | 446737 |
| 2025-08-20 | 6.05 | $6.11 | 545600 |
| 2025-08-19 | 6.03 | $6.11 | 508200 |
| 2025-08-18 | 6.00 | $6.11 | 430500 |
| 2025-08-15 | 5.97 | $6.09 | 1.0M |
| 2025-08-14 | 5.94 | $6.13 | 540219 |
| 2025-08-13 | 5.90 | $6.17 | 703100 |
| 2025-08-12 | 5.83 | $6.08 | 599912 |
| 2025-08-11 | 5.78 | $5.85 | 508500 |
| 2025-08-08 | 5.79 | $5.88 | 605481 |
| 2025-08-07 | 5.79 | $5.75 | 546528 |
| 2025-08-06 | 5.84 | $5.79 | 620600 |
| 2025-08-05 | 5.89 | $5.82 | 956131 |
| 2025-08-04 | 5.95 | $5.77 | 740700 |
| 2025-08-01 | 6.03 | $5.73 | 803100 |
| 2025-07-31 | 6.14 | $6.02 | 816817 |
| 2025-07-30 | 6.19 | $6.08 | 814000 |
| 2025-07-29 | 6.23 | $6.19 | 634300 |
| 2025-07-28 | 6.24 | $6.21 | 727839 |
| 2025-07-25 | 6.25 | $6.23 | 675903 |
| 2025-07-24 | 6.25 | $6.25 | 919005 |
| 2025-07-23 | 6.25 | $6.21 | 1.2M |
| 2025-07-22 | 6.25 | $6.15 | 575648 |
| 2025-07-21 | 6.28 | $6.16 | 447323 |
| 2025-07-18 | 6.31 | $6.22 | 518400 |
| 2025-07-17 | 6.32 | $6.24 | 695643 |
| 2025-07-16 | 6.33 | $6.19 | 673900 |
| 2025-07-15 | 6.35 | $6.13 | 711023 |
| 2025-07-14 | 6.40 | $6.35 | 506402 |
| 2025-07-11 | 6.38 | $6.23 | 535724 |
| 2025-07-10 | 6.40 | $6.35 | 526708 |
| 2025-07-09 | 6.38 | $6.35 | 525200 |
| 2025-07-08 | 6.35 | $6.34 | 668021 |
| 2025-07-07 | 6.31 | $6.33 | 785235 |
| 2025-07-03 | 6.27 | $6.43 | 477823 |
| 2025-07-02 | 6.18 | $6.33 | 610446 |
| 2025-07-01 | 6.11 | $6.22 | 677000 |
| 2025-06-30 | 6.05 | $6.10 | 692300 |
| 2025-06-27 | 6.01 | $6.07 | 1.8M |
| 2025-06-26 | 5.97 | $6.10 | 631616 |
| 2025-06-25 | 5.92 | $5.93 | 631700 |
| 2025-06-24 | 5.90 | $5.96 | 973500 |
| 2025-06-23 | 5.87 | $5.91 | 598925 |
| 2025-06-20 | 5.85 | $5.78 | 2.7M |
| 2025-06-18 | 5.87 | $5.82 | 1.2M |
| 2025-06-17 | 5.88 | $5.77 | 727205 |
| 2025-06-16 | 5.90 | $5.86 | 856825 |
| 2025-06-13 | 5.90 | $5.84 | 1.3M |
| 2025-06-12 | 5.90 | $5.98 | 1.2M |
| 2025-06-11 | 5.86 | $5.98 | 1.2M |
| 2025-06-10 | 5.81 | $5.95 | 1.1M |
| 2025-06-09 | 5.76 | $5.82 | 861200 |
| 2025-06-06 | 5.74 | $5.78 | 765100 |
| 2025-06-05 | 5.72 | $5.69 | 964800 |
| 2025-06-04 | 5.73 | $5.69 | 1.2M |
| 2025-06-03 | 5.74 | $5.74 | 654557 |
| 2025-06-02 | 5.73 | $5.66 | 600700 |
| 2025-05-30 | 5.75 | $5.71 | 1.2M |
| 2025-05-29 | 5.76 | $5.72 | 558032 |
| 2025-05-28 | 5.76 | $5.71 | 743000 |
| 2025-05-27 | 5.77 | $5.75 | 745314 |
| 2025-05-23 | 5.76 | $5.60 | 650311 |
| 2025-05-22 | 5.80 | $5.63 | 570900 |
| 2025-05-21 | 5.84 | $5.65 | 846113 |
| 2025-05-20 | 5.88 | $5.89 | 680000 |
| 2025-05-19 | 5.85 | $5.84 | 559700 |
| 2025-05-16 | 5.83 | $5.87 | 4.1M |
| 2025-05-15 | 5.79 | $5.73 | 1.2M |
| 2025-05-14 | 5.79 | $5.66 | 1.6M |
| 2025-05-13 | 5.80 | $5.82 | 1.1M |
| 2025-05-12 | 5.77 | $5.76 | 1.1M |
| 2025-05-09 | 5.75 | $5.63 | 1.0M |
| 2025-05-08 | 5.76 | $5.70 | 1.5M |
| 2025-05-07 | 5.75 | $5.67 | 701300 |
| 2025-05-06 | 5.74 | $5.63 | 1.7M |
| 2025-05-05 | 5.75 | $5.74 | 809700 |
| 2025-05-02 | 5.72 | $5.79 | 573941 |
| 2025-05-01 | 5.66 | $5.73 | 650931 |
| 2025-04-30 | 5.62 | $5.67 | 877817 |
| 2025-04-29 | 5.57 | $5.74 | 493407 |
| 2025-04-28 | 5.50 | $5.72 | 798000 |
| 2025-04-25 | 5.42 | $5.70 | 1.5M |
| 2025-04-24 | 5.32 | $5.69 | 1.1M |
| 2025-04-23 | 5.21 | $5.43 | 1.2M |
| 2025-04-22 | 5.16 | $5.40 | 861900 |
| 2025-04-21 | 5.11 | $5.16 | 922300 |
| 2025-04-17 | 5.12 | $5.26 | 681621 |
| 2025-04-16 | 5.11 | $5.23 | 652900 |
| 2025-04-15 | 5.11 | $5.20 | 643337 |
| 2025-04-14 | 5.12 | $5.14 | 865500 |
| 2025-04-11 | 5.16 | $5.03 | 997423 |
| 2025-04-10 | 5.25 | $5.10 | 1.3M |
| 2025-04-09 | 5.33 | $5.46 | 1.3M |
| 2025-04-08 | 5.32 | $5.20 | 1.3M |
| 2025-04-07 | 5.39 | $5.25 | 1.7M |
| 2025-04-04 | 5.46 | $5.25 | 1.2M |
| 2025-04-03 | 5.55 | $5.35 | 1.0M |
| 2025-04-02 | 5.63 | $5.64 | 610636 |
| 2025-04-01 | 5.64 | $5.63 | 654400 |
| 2025-03-31 | 5.65 | $5.60 | 947100 |
| 2025-03-28 | 5.68 | $5.69 | 607800 |
| 2025-03-27 | 5.68 | $5.75 | 652600 |
| 2025-03-26 | 5.67 | $5.65 | 360825 |
| 2025-03-25 | 5.69 | $5.67 | 454494 |
| 2025-03-24 | 5.70 | $5.81 | 432251 |
| 2025-03-21 | 5.68 | $5.74 | 2.0M |
| 2025-03-20 | 5.67 | $5.75 | 578502 |
| 2025-03-19 | 5.66 | $5.77 | 907600 |
| 2025-03-18 | 5.64 | $5.74 | 640510 |
| 2025-03-17 | 5.63 | $5.72 | 596513 |
| 2025-03-14 | 5.62 | $5.69 | 536800 |
| 2025-03-13 | 5.63 | $5.56 | 635651 |
| 2025-03-12 | 5.68 | $5.59 | 596128 |
| 2025-03-11 | 5.73 | $5.56 | 689311 |
| 2025-03-10 | 5.80 | $5.62 | 705601 |
| 2025-03-07 | 5.87 | $5.80 | 492360 |
| 2025-03-06 | 5.90 | $5.83 | 552300 |
| 2025-03-05 | 5.92 | $5.85 | 572700 |
| 2025-03-04 | 5.95 | $5.87 | 712700 |
| 2025-03-03 | 5.97 | $6.02 | 1.1M |
| 2025-02-28 | 5.95 | $5.92 | 560502 |
| 2025-02-27 | 5.96 | $5.90 | 394200 |
| 2025-02-26 | 5.98 | $5.89 | 765470 |
| 2025-02-25 | 6.01 | $5.89 | 474300 |
| 2025-02-24 | 6.04 | $5.81 | 468400 |
| 2025-02-21 | 6.10 | $5.88 | 735926 |
| 2025-02-20 | 6.15 | $5.96 | 454000 |
| 2025-02-19 | 6.19 | $6.05 | 489300 |
| 2025-02-18 | 6.21 | $6.12 | 487100 |
| 2025-02-14 | 6.20 | $6.18 | 506733 |
| 2025-02-13 | 6.18 | $6.20 | 585722 |
| 2025-02-12 | 6.14 | $6.11 | 648700 |
| 2025-02-11 | 6.11 | $6.14 | 479900 |
| 2025-02-10 | 6.07 | $6.08 | 974900 |
| 2025-02-07 | 6.04 | $6.01 | 684800 |
| 2025-02-06 | 6.03 | $6.18 | 715700 |
| 2025-02-05 | 5.95 | $6.11 | 573014 |
| 2025-02-04 | 5.88 | $6.08 | 573500 |
| 2025-02-03 | 5.81 | $5.94 | 681241 |
| 2025-01-31 | 5.76 | $5.95 | 1.3M |
| 2025-01-30 | 5.70 | $5.86 | 658700 |
| 2025-01-29 | 5.66 | $5.86 | 836400 |
| 2025-01-28 | 5.60 | $5.71 | 1.1M |
| 2025-01-27 | 5.59 | $5.80 | 906302 |
| 2025-01-24 | 5.55 | $5.65 | 662935 |
| 2025-01-23 | 5.54 | $5.60 | 666900 |
| 2025-01-22 | 5.56 | $5.60 | 602079 |
| 2025-01-21 | 5.58 | $5.72 | 535900 |
| 2025-01-17 | 5.58 | $5.72 | 746900 |
| 2025-01-16 | 5.57 | $5.72 | 759000 |
| 2025-01-15 | 5.57 | $5.74 | 806000 |
| 2025-01-14 | 5.56 | $5.72 | 779711 |
| 2025-01-13 | 5.57 | $5.58 | 923624 |
| 2025-01-10 | 5.62 | $5.58 | 837100 |
| 2025-01-08 | 5.69 | $5.78 | 754200 |
| 2025-01-07 | 5.71 | $5.81 | 711627 |
| 2025-01-06 | 5.74 | $5.86 | 844600 |
| 2025-01-03 | 5.76 | $5.89 | 577500 |
| 2025-01-02 | 5.77 | $5.82 | 570942 |
| 2024-12-31 | 5.82 | $5.91 | 503500 |
| 2024-12-30 | 5.85 | $5.92 | 471700 |
| 2024-12-27 | 5.89 | $5.95 | 928744 |
| 2024-12-26 | 5.94 | $5.97 | 532211 |
| 2024-12-24 | 5.99 | $5.96 | 271838 |
| 2024-12-23 | 6.07 | $5.93 | 600900 |
| 2024-12-20 | 6.17 | $6.01 | 3.9M |
| 2024-12-19 | 6.27 | $6.02 | 869800 |
| 2024-12-18 | 6.39 | $6.12 | 1.1M |
| 2024-12-17 | 6.51 | $6.46 | 727601 |
| 2024-12-16 | 6.55 | $6.66 | 776000 |
| 2024-12-13 | 6.53 | $6.52 | 627800 |
| 2024-12-12 | 6.56 | $6.50 | 565204 |
| 2024-12-11 | 6.60 | $6.56 | 1.1M |
| 2024-12-10 | 6.64 | $6.58 | 973600 |
| 2024-12-09 | 6.67 | $6.62 | 554000 |
| 2024-12-06 | 6.70 | $6.69 | 416829 |
| 2024-12-05 | 6.71 | $6.63 | 603806 |
| 2024-12-04 | 6.74 | $6.69 | 710200 |
| 2024-12-03 | 6.76 | $6.61 | 548008 |
| 2024-12-02 | 6.81 | $6.76 | 938900 |
| 2024-11-29 | 6.83 | $6.68 | 427315 |
| 2024-11-27 | 6.87 | $6.78 | 532400 |
| 2024-11-26 | 6.89 | $6.80 | 623200 |
| 2024-11-25 | 6.90 | $6.88 | 744700 |
| 2024-11-22 | 6.88 | $6.89 | 679430 |
| 2024-11-21 | 6.86 | $6.69 | 479309 |
| 2024-11-20 | 6.90 | $6.66 | 341839 |
| 2024-11-19 | 6.95 | $6.73 | 601712 |
| 2024-11-18 | 6.98 | $6.73 | 437800 |
| 2024-11-15 | 7.02 | $6.84 | 717000 |
| 2024-11-14 | 7.03 | $6.83 | 580949 |
| 2024-11-13 | 7.05 | $6.90 | 761100 |
| 2024-11-12 | 7.03 | $6.95 | 616031 |
| 2024-11-11 | 7.00 | $7.06 | 744646 |
| 2024-11-08 | 6.91 | $6.93 | 616500 |
| 2024-11-07 | 6.84 | $6.93 | 814005 |
| 2024-11-06 | 6.76 | $7.18 | 1.6M |
| 2024-11-05 | 6.57 | $6.45 | 570319 |
| 2024-11-04 | 6.57 | $6.32 | 951408 |
| 2024-11-01 | 6.61 | $6.38 | 593508 |
| 2024-10-31 | 6.63 | $6.45 | 704258 |
| 2024-10-30 | 6.63 | $6.53 | 927100 |
| 2024-10-29 | 6.61 | $6.57 | 508701 |
| 2024-10-28 | 6.56 | $6.65 | 652619 |
| 2024-10-25 | 6.47 | $6.51 | 1.1M |
| 2024-10-24 | 6.40 | $6.70 | 1.1M |
| 2024-10-23 | 6.25 | $6.56 | 1.5M |
| 2024-10-22 | 6.11 | $6.13 | 1.5M |
| 2024-10-21 | 6.07 | $6.04 | 1.2M |
| 2024-10-18 | 6.05 | $6.16 | 430500 |
| 2024-10-17 | 5.99 | $6.22 | 483713 |
| 2024-10-16 | 5.89 | $6.23 | 475800 |
| 2024-10-15 | 5.77 | $6.02 | 720403 |
| 2024-10-14 | 5.69 | $5.90 | 385730 |
| 2024-10-11 | 5.63 | $5.82 | 559910 |
| 2024-10-10 | 5.58 | $5.63 | 568700 |
| 2024-10-09 | 5.58 | $5.65 | 511600 |
| 2024-10-08 | 5.58 | $5.59 | 512600 |
| 2024-10-07 | 5.60 | $5.54 | 418900 |
| 2024-10-04 | 5.64 | $5.61 | 402000 |
| 2024-10-03 | 5.67 | $5.56 | 427222 |
| 2024-10-02 | 5.72 | $5.61 | 402017 |
| 2024-10-01 | 5.77 | $5.62 | 675700 |
| 2024-09-30 | 5.82 | $5.84 | 490822 |
| 2024-09-27 | 5.82 | $5.77 | 761449 |
| 2024-09-26 | 5.84 | $5.77 | 676600 |
| 2024-09-25 | 5.87 | $5.76 | 750505 |
| 2024-09-24 | 5.90 | $5.89 | 633400 |
| 2024-09-23 | 5.91 | $5.93 | 685600 |
| 2024-09-20 | 5.89 | $5.93 | 4.0M |
| 2024-09-19 | 5.88 | $6.05 | 776419 |
| 2024-09-18 | 5.82 | $5.94 | 734597 |
| 2024-09-17 | 5.79 | $5.92 | 803300 |
| 2024-09-16 | 5.76 | $5.84 | 586731 |
| 2024-09-13 | 5.74 | $5.84 | 542800 |
| 2024-09-12 | 5.73 | $5.73 | 478600 |
| 2024-09-11 | 5.74 | $5.69 | 454000 |
| 2024-09-10 | 5.77 | $5.72 | 539400 |
| 2024-09-09 | 5.80 | $5.68 | 652613 |
| 2024-09-06 | 5.85 | $5.74 | 456000 |
| 2024-09-05 | 5.90 | $5.82 | 374800 |
| 2024-09-04 | 5.92 | $5.87 | 434800 |
| 2024-09-03 | 5.94 | $5.91 | 686816 |
| 2024-08-30 | 5.95 | $6.01 | 458700 |
| 2024-08-29 | 5.92 | $5.96 | 391700 |
| 2024-08-28 | 5.91 | $6.00 | 368900 |
| 2024-08-27 | 5.88 | $6.02 | 444700 |
| 2024-08-26 | 5.84 | $6.04 | 694536 |
| 2024-08-23 | 5.78 | $6.13 | 1.3M |
| 2024-08-22 | 5.69 | $5.71 | 575700 |
| 2024-08-21 | 5.71 | $5.80 | 419942 |
| 2024-08-20 | 5.70 | $5.79 | 597110 |
| 2024-08-19 | 5.70 | $5.93 | 835801 |
| 2024-08-16 | 5.65 | $5.86 | 664200 |
| 2024-08-15 | 5.62 | $5.80 | 837100 |
| 2024-08-14 | 5.60 | $5.61 | 519915 |
| 2024-08-13 | 5.64 | $5.72 | 604300 |
| 2024-08-12 | 5.66 | $5.54 | 664200 |
| 2024-08-09 | 5.73 | $5.62 | 810407 |
| 2024-08-08 | 5.81 | $5.67 | 1.4M |
| 2024-08-07 | 5.88 | $5.54 | 660323 |
| 2024-08-06 | 6.01 | $5.58 | 1.1M |
| 2024-08-05 | 6.16 | $5.65 | 1.9M |
| 2024-08-02 | 6.32 | $5.76 | 1.1M |
| 2024-08-01 | 6.47 | $6.00 | 1.2M |
| 2024-07-31 | 6.57 | $6.32 | 796115 |
| 2024-07-30 | 6.60 | $6.40 | 634642 |
| 2024-07-29 | 6.60 | $6.39 | 1.2M |
| 2024-07-26 | 6.60 | $6.48 | 1.5M |
| 2024-07-25 | 6.56 | $6.27 | 1.6M |
| 2024-07-24 | 6.57 | $6.50 | 1.5M |
| 2024-07-23 | 6.51 | $6.75 | 1.3M |
| 2024-07-22 | 6.35 | $6.52 | 1.5M |
| 2024-07-19 | 6.22 | $6.20 | 533800 |
| 2024-07-18 | 6.16 | $6.25 | 1.1M |
| 2024-07-17 | 6.07 | $6.27 | 1.7M |
| 2024-07-16 | 5.94 | $6.21 | 1.3M |
| 2024-07-15 | 5.81 | $5.99 | 921023 |
| 2024-07-12 | 5.71 | $5.80 | 573537 |
| 2024-07-11 | 5.64 | $5.85 | 889920 |
| 2024-07-10 | 5.55 | $5.60 | 464800 |
| 2024-07-09 | 5.51 | $5.51 | 419300 |
| 2024-07-08 | 5.49 | $5.43 | 485819 |
| 2024-07-05 | 5.48 | $5.34 | 397700 |
| 2024-07-03 | 5.51 | $5.41 | 315300 |
| 2024-07-02 | 5.51 | $5.59 | 473715 |
| 2024-07-01 | 5.46 | $5.47 | 691900 |
| 2024-06-28 | 5.43 | $5.49 | 3.4M |
| 2024-06-27 | 5.39 | $5.45 | 381246 |
| 2024-06-26 | 5.35 | $5.40 | 559144 |
| 2024-06-25 | 5.32 | $5.21 | 695229 |
| 2024-06-24 | 5.34 | $5.34 | 853100 |
| 2024-06-21 | 5.32 | $5.29 | 2.7M |
| 2024-06-20 | 5.31 | $5.34 | 629900 |
| 2024-06-18 | 5.28 | $5.35 | 857000 |
| 2024-06-17 | 5.24 | $5.30 | 594200 |
| 2024-06-14 | 5.21 | $5.19 | 576500 |
| 2024-06-13 | 5.20 | $5.26 | 756800 |
| 2024-06-12 | 5.18 | $5.33 | 993446 |
| 2024-06-11 | 5.12 | $5.12 | 780045 |
| 2024-06-10 | 5.12 | $5.12 | 654900 |
| 2024-06-07 | 5.11 | $5.13 | 708232 |
| 2024-06-06 | 5.10 | $5.08 | 576300 |
| 2024-06-05 | 5.11 | $5.03 | 627600 |
| 2024-06-04 | 5.13 | $5.01 | 767700 |
| 2024-06-03 | 5.17 | $5.10 | 730945 |
| 2024-05-31 | 5.18 | $5.17 | 695300 |
| 2024-05-30 | 5.18 | $5.18 | 515215 |
| 2024-05-29 | 5.17 | $5.08 | 703638 |
| 2024-05-28 | 5.19 | $5.16 | 606315 |
| 2024-05-24 | 5.19 | $5.14 | 359644 |
| 2024-05-23 | 5.19 | $5.11 | 791800 |
| 2024-05-22 | 5.21 | $5.18 | 599000 |
| 2024-05-21 | 5.20 | $5.25 | 601300 |
| 2024-05-20 | 5.18 | $5.21 | 558600 |
| 2024-05-17 | 5.15 | $5.28 | 969742 |
| 2024-05-16 | 5.11 | $5.19 | 1.1M |
| 2024-05-15 | 5.07 | $5.17 | 833900 |
| 2024-05-14 | 5.04 | $5.12 | 555307 |
| 2024-05-13 | 5.02 | $5.10 | 496800 |
| 2024-05-10 | 5.01 | $5.09 | 410471 |
| 2024-05-09 | 4.99 | $5.11 | 670700 |
| 2024-05-08 | 4.96 | $5.07 | 773030 |
| 2024-05-07 | 4.95 | $5.06 | 530700 |
| 2024-05-06 | 4.93 | $5.06 | 651600 |
| 2024-05-03 | 4.92 | $5.07 | 769600 |
| 2024-05-02 | 4.90 | $5.09 | 1.0M |
| 2024-05-01 | 4.87 | $5.10 | 1.5M |
| 2024-04-30 | 4.84 | $4.77 | 737800 |
| 2024-04-29 | 4.90 | $4.81 | 866242 |
| 2024-04-26 | 4.97 | $4.81 | 1.3M |
| 2024-04-25 | 5.07 | $4.96 | 1.7M |
| 2024-04-24 | 5.13 | $5.18 | 1.3M |
| 2024-04-23 | 5.15 | $5.28 | 1.2M |
| 2024-04-22 | 5.13 | $5.21 | 719912 |
| 2024-04-19 | 5.14 | $5.28 | 1.1M |
| 2024-04-18 | 5.14 | $5.16 | 835503 |
| 2024-04-17 | 5.17 | $5.12 | 841600 |
| 2024-04-16 | 5.22 | $5.10 | 768547 |
| 2024-04-15 | 5.30 | $5.21 | 894312 |
| 2024-04-12 | 5.36 | $5.29 | 1.2M |
| 2024-04-11 | 5.41 | $5.33 | 818508 |
| 2024-04-10 | 5.46 | $5.26 | 1.2M |
| 2024-04-09 | 5.54 | $5.53 | 640240 |
| 2024-04-08 | 5.56 | $5.50 | 614000 |
| 2024-04-05 | 5.60 | $5.46 | 383900 |
| 2024-04-04 | 5.65 | $5.57 | 630300 |
| 2024-04-03 | 5.69 | $5.55 | 675600 |
| 2024-04-02 | 5.74 | $5.66 | 987600 |
| 2024-04-01 | 5.76 | $5.76 | 532200 |
| 2024-03-28 | 5.76 | $5.96 | 863400 |
| 2024-03-27 | 5.69 | $5.90 | 646039 |
| 2024-03-26 | 5.63 | $5.60 | 698700 |
| 2024-03-25 | 5.66 | $5.66 | 487181 |
| 2024-03-22 | 5.66 | $5.63 | 593820 |
| 2024-03-21 | 5.69 | $5.81 | 966200 |
| 2024-03-20 | 5.66 | $5.75 | 917409 |
| 2024-03-19 | 5.64 | $5.51 | 828000 |
| 2024-03-18 | 5.70 | $5.60 | 1.0M |
| 2024-03-15 | 5.75 | $5.83 | 2.4M |
| 2024-03-14 | 5.73 | $5.69 | 1.0M |
| 2024-03-13 | 5.75 | $5.83 | 820028 |
| 2024-03-12 | 5.74 | $5.76 | 814636 |
| 2024-03-11 | 5.74 | $5.83 | 519100 |
| 2024-03-08 | 5.73 | $5.89 | 704000 |
| 2024-03-07 | 5.70 | $5.83 | 846117 |
| 2024-03-06 | 5.67 | $5.84 | 1.4M |
| 2024-03-05 | 5.65 | $5.81 | 1.4M |
| 2024-03-04 | 5.63 | $5.57 | 883200 |
| 2024-03-01 | 5.68 | $5.65 | 815900 |
| 2024-02-29 | 5.72 | $5.79 | 1.1M |
| 2024-02-28 | 5.73 | $5.73 | 1.1M |
| 2024-02-27 | 5.76 | $5.74 | 742024 |
| 2024-02-26 | 5.79 | $5.75 | 705400 |
| 2024-02-23 | 5.83 | $5.84 | 583401 |
| 2024-02-22 | 5.86 | $5.86 | 799500 |
| 2024-02-21 | 5.88 | $5.94 | 795315 |
| 2024-02-20 | 5.89 | $5.90 | 755300 |
| 2024-02-16 | 5.91 | $5.89 | 832300 |
| 2024-02-15 | 5.94 | $6.07 | 932600 |
| 2024-02-14 | 5.93 | $5.90 | 998739 |
| 2024-02-13 | 5.96 | $5.80 | 1.4M |
| 2024-02-12 | 6.04 | $6.16 | 1.0M |
| 2024-02-09 | 6.02 | $6.11 | 1.0M |
| 2024-02-08 | 6.01 | $5.92 | 927430 |
| 2024-02-07 | 6.06 | $5.83 | 1.2M |
| 2024-02-06 | 6.15 | $5.91 | 903900 |
| 2024-02-05 | 6.24 | $6.03 | 1.4M |
| 2024-02-02 | 6.31 | $6.19 | 1.2M |
| 2024-02-01 | 6.34 | $6.34 | 1.2M |
| 2024-01-31 | 6.33 | $6.34 | 1.7M |
| 2024-01-30 | 6.32 | $6.58 | 727100 |
| 2024-01-29 | 6.23 | $6.56 | 945734 |
| 2024-01-26 | 6.13 | $6.44 | 1.3M |
| 2024-01-25 | 6.04 | $6.40 | 1.3M |
| 2024-01-24 | 5.94 | $6.04 | 1.4M |
| 2024-01-23 | 5.94 | $6.08 | 682200 |
| 2024-01-22 | 5.92 | $6.15 | 871230 |
| 2024-01-19 | 5.89 | $5.97 | 604702 |
| 2024-01-18 | 5.90 | $5.84 | 723500 |
| 2024-01-17 | 5.96 | $5.84 | 861800 |
| 2024-01-16 | 6.04 | $5.82 | 677000 |
| 2024-01-12 | 6.13 | $6.00 | 625200 |
| 2024-01-11 | 6.20 | $6.06 | 941000 |
| 2024-01-10 | 6.26 | $6.18 | 861400 |
| 2024-01-09 | 6.29 | $6.00 | 669242 |
| 2024-01-08 | 6.38 | $6.10 | 702400 |
| 2024-01-05 | 6.47 | $6.16 | 1.1M |
| 2024-01-04 | 6.55 | $6.13 | 781513 |
| 2024-01-03 | 6.65 | $6.20 | 764907 |
| 2024-01-02 | 6.75 | $6.44 | 742713 |
| 2023-12-29 | 6.79 | $6.45 | 913068 |
| 2023-12-28 | 6.83 | $6.59 | 485245 |
| 2023-12-27 | 6.83 | $6.67 | 596021 |
| 2023-12-26 | 6.80 | $6.77 | 755200 |
| 2023-12-22 | 6.72 | $6.69 | 953600 |
| 2023-12-21 | 6.65 | $6.62 | 565628 |
| 2023-12-20 | 6.57 | $6.56 | 1.1M |
| 2023-12-19 | 6.49 | $6.64 | 1.2M |
| 2023-12-18 | 6.36 | $6.42 | 1.3M |
| 2023-12-15 | 6.27 | $6.47 | 2.3M |
| 2023-12-14 | 6.13 | $6.45 | 2.0M |
| 2023-12-13 | 5.96 | $6.16 | 1.5M |
| 2023-12-12 | 5.85 | $5.81 | 625247 |
| 2023-12-11 | 5.82 | $5.77 | 922200 |
| 2023-12-08 | 5.79 | $5.78 | 654932 |
| 2023-12-07 | 5.75 | $5.78 | 929943 |
| 2023-12-06 | 5.70 | $5.68 | 815100 |
| 2023-12-05 | 5.66 | $5.71 | 718837 |
| 2023-12-04 | 5.61 | $5.87 | 1.2M |
| 2023-12-01 | 5.48 | $5.62 | 2.1M |
| 2023-11-30 | 5.41 | $5.39 | 999200 |
| 2023-11-29 | 5.39 | $5.47 | 1.0M |
| 2023-11-28 | 5.35 | $5.33 | 612092 |
| 2023-11-27 | 5.33 | $5.21 | 1.1M |
| 2023-11-24 | 5.35 | $5.18 | 365300 |
| 2023-11-22 | 5.38 | $5.19 | 652811 |
| 2023-11-21 | 5.41 | $5.20 | 597200 |
| 2023-11-20 | 5.44 | $5.30 | 645315 |
| 2023-11-17 | 5.44 | $5.31 | 1.1M |
| 2023-11-16 | 5.43 | $5.23 | 755600 |
| 2023-11-15 | 5.45 | $5.37 | 933333 |
| 2023-11-14 | 5.43 | $5.43 | 1.4M |
| 2023-11-13 | 5.37 | $5.07 | 438537 |
| 2023-11-10 | 5.42 | $5.08 | 737995 |
| 2023-11-09 | 5.46 | $5.16 | 709836 |
| 2023-11-08 | 5.49 | $5.39 | 697200 |
| 2023-11-07 | 5.45 | $5.45 | 587536 |
| 2023-11-06 | 5.37 | $5.58 | 844500 |
| 2023-11-03 | 5.24 | $5.53 | 1.1M |
| 2023-11-02 | 5.08 | $5.33 | 934700 |
| 2023-11-01 | 4.95 | $5.11 | 942200 |
| 2023-10-31 | 4.87 | $5.20 | 1.5M |
| 2023-10-30 | 4.73 | $5.05 | 784641 |
| 2023-10-27 | 4.61 | $4.92 | 1.7M |
| 2023-10-26 | 4.51 | $5.00 | 2.2M |
| 2023-10-25 | 4.36 | $4.48 | 1.6M |
| 2023-10-24 | 4.34 | $4.24 | 974000 |
| 2023-10-23 | 4.40 | $4.35 | 666829 |
| 2023-10-20 | 4.44 | $4.36 | 1.0M |
| 2023-10-19 | 4.49 | $4.46 | 892836 |
| 2023-10-18 | 4.52 | $4.51 | 696400 |
| 2023-10-17 | 4.54 | $4.65 | 1.1M |
| 2023-10-16 | 4.53 | $4.58 | 1.2M |
| 2023-10-13 | 4.54 | $4.48 | 410910 |
| 2023-10-12 | 4.58 | $4.67 | 410800 |
| 2023-10-11 | 4.58 | $4.79 | 517729 |
| 2023-10-10 | 4.54 | $4.83 | 831800 |
| 2023-10-09 | 4.49 | $4.66 | 508900 |
| 2023-10-06 | 4.48 | $4.65 | 883500 |
| 2023-10-05 | 4.48 | $4.66 | 677700 |
| 2023-10-04 | 4.47 | $4.58 | 494700 |
| 2023-10-03 | 4.50 | $4.56 | 660121 |
| 2023-10-02 | 4.55 | $4.62 | 1.0M |
| 2023-09-29 | 4.59 | $4.77 | 882987 |
| 2023-09-28 | 4.60 | $4.65 | 874800 |
| 2023-09-27 | 4.66 | $4.62 | 1.0M |
| 2023-09-26 | 4.74 | $4.64 | 930000 |
| 2023-09-25 | 4.84 | $4.92 | 776127 |
| 2023-09-22 | 4.88 | $4.91 | 793200 |
| 2023-09-21 | 4.94 | $4.94 | 1.4M |
| 2023-09-20 | 5.00 | $4.99 | 820800 |
| 2023-09-19 | 5.07 | $4.96 | 1.3M |
| 2023-09-18 | 5.17 | $5.12 | 927200 |
| 2023-09-15 | 5.24 | $5.25 | 3.2M |
| 2023-09-14 | 5.30 | $5.43 | 1.6M |
| 2023-09-13 | 5.31 | $5.23 | 820944 |
| 2023-09-12 | 5.39 | $5.37 | 794700 |
| 2023-09-11 | 5.45 | $5.41 | 693100 |
| 2023-09-08 | 5.51 | $5.61 | 723900 |
| 2023-09-07 | 5.53 | $5.52 | 732400 |
| 2023-09-06 | 5.58 | $5.55 | 558841 |
| 2023-09-05 | 5.64 | $5.64 | 922630 |
| 2023-09-01 | 5.69 | $5.79 | 1.1M |
| 2023-08-31 | 5.70 | $5.67 | 636613 |
| 2023-08-30 | 5.76 | $5.77 | 432544 |
| 2023-08-29 | 5.80 | $5.80 | 526140 |
| 2023-08-28 | 5.84 | $5.81 | 446000 |
| 2023-08-25 | 5.90 | $5.80 | 448700 |
| 2023-08-24 | 5.97 | $5.93 | 604500 |
| 2023-08-23 | 6.01 | $6.00 | 511200 |
| 2023-08-22 | 6.05 | $6.01 | 882700 |
| 2023-08-21 | 6.10 | $6.09 | 895828 |
| 2023-08-18 | 6.13 | $6.22 | 2.4M |
| 2023-08-17 | 6.13 | $6.11 | 620500 |
| 2023-08-16 | 6.17 | $6.00 | 530011 |
| 2023-08-15 | 6.25 | $6.05 | 727300 |
| 2023-08-14 | 6.33 | $6.20 | 541200 |
| 2023-08-11 | 6.39 | $6.31 | 554200 |
| 2023-08-10 | 6.42 | $6.31 | 570935 |
| 2023-08-09 | 6.46 | $6.34 | 851025 |
| 2023-08-08 | 6.50 | $6.38 | 656300 |
| 2023-08-07 | 6.54 | $6.38 | 819320 |
| 2023-08-04 | 6.58 | $6.38 | 715936 |
| 2023-08-03 | 6.63 | $6.40 | 604700 |
| 2023-08-02 | 6.69 | $6.53 | 610005 |
| 2023-08-01 | 6.71 | $6.64 | 663110 |
| 2023-07-31 | 6.70 | $6.63 | 624341 |
| 2023-07-28 | 6.69 | $6.67 | 1.5M |
| 2023-07-27 | 6.66 | $6.63 | 2.2M |
| 2023-07-26 | 6.64 | $6.86 | 1.2M |
| 2023-07-25 | 6.54 | $6.60 | 1.3M |
| 2023-07-24 | 6.49 | $6.62 | 633000 |
| 2023-07-21 | 6.43 | $6.44 | 541028 |
| 2023-07-20 | 6.41 | $6.54 | 610300 |
| 2023-07-19 | 6.35 | $6.60 | 666628 |
| 2023-07-18 | 6.26 | $6.40 | 979946 |
| 2023-07-17 | 6.22 | $6.25 | 713900 |
| 2023-07-14 | 6.21 | $6.17 | 660800 |
| 2023-07-13 | 6.22 | $6.27 | 872927 |
| 2023-07-12 | 6.21 | $6.37 | 548822 |
| 2023-07-11 | 6.16 | $6.23 | 729408 |
| 2023-07-10 | 6.14 | $6.13 | 573826 |
| 2023-07-07 | 6.15 | $6.14 | 904000 |
| 2023-07-06 | 6.17 | $6.00 | 546500 |
| 2023-07-05 | 6.23 | $6.15 | 449103 |
| 2023-07-03 | 6.26 | $6.26 | 311800 |
| 2023-06-30 | 6.26 | $6.17 | 535019 |
| 2023-06-29 | 6.28 | $6.25 | 472300 |
| 2023-06-28 | 6.29 | $6.16 | 710924 |
| 2023-06-27 | 6.33 | $6.16 | 412200 |
| 2023-06-26 | 6.37 | $6.13 | 448801 |
| 2023-06-23 | 6.44 | $6.09 | 953446 |
| 2023-06-22 | 6.52 | $6.21 | 782900 |
| 2023-06-21 | 6.59 | $6.32 | 540900 |
| 2023-06-20 | 6.63 | $6.39 | 631200 |
| 2023-06-16 | 6.66 | $6.58 | 2.9M |
| 2023-06-15 | 6.63 | $6.51 | 1.1M |
| 2023-06-14 | 6.62 | $6.38 | 686200 |
| 2023-06-13 | 6.63 | $6.54 | 760613 |
| 2023-06-12 | 6.60 | $6.40 | 789005 |
| 2023-06-09 | 6.59 | $6.49 | 666600 |
| 2023-06-08 | 6.56 | $6.57 | 723400 |
| 2023-06-07 | 6.49 | $6.77 | 902729 |
| 2023-06-06 | 6.33 | $6.52 | 879343 |
| 2023-06-05 | 6.22 | $6.19 | 825232 |
| 2023-06-02 | 6.19 | $6.40 | 840500 |
| 2023-06-01 | 6.08 | $6.09 | 681314 |
| 2023-05-31 | 6.04 | $5.98 | 1.2M |
| 2023-05-30 | 6.03 | $6.12 | 668823 |
| 2023-05-26 | 5.97 | $6.15 | 641100 |
| 2023-05-25 | 5.89 | $6.08 | 605000 |
| 2023-05-24 | 5.82 | $6.06 | 607700 |
| 2023-05-23 | 5.73 | $6.10 | 1.1M |
| 2023-05-22 | 5.62 | $5.94 | 948432 |
| 2023-05-19 | 5.53 | $5.81 | 1.2M |
| 2023-05-18 | 5.47 | $5.87 | 907251 |
| 2023-05-17 | 5.38 | $5.81 | 1.2M |
| 2023-05-16 | 5.30 | $5.47 | 706300 |
| 2023-05-15 | 5.31 | $5.52 | 719708 |
| 2023-05-12 | 5.31 | $5.41 | 566500 |
| 2023-05-11 | 5.36 | $5.38 | 609922 |
| 2023-05-10 | 5.43 | $5.44 | 536900 |
| 2023-05-09 | 5.51 | $5.48 | 700800 |
| 2023-05-08 | 5.59 | $5.52 | 731800 |
| 2023-05-05 | 5.69 | $5.67 | 1.1M |
| 2023-05-04 | 5.76 | $5.54 | 1.3M |
| 2023-05-03 | 5.91 | $5.64 | 1.6M |
| 2023-05-02 | 6.05 | $5.68 | 1.2M |
| 2023-05-01 | 6.22 | $6.01 | 1.4M |
| 2023-04-28 | 6.33 | $6.20 | 922629 |
| 2023-04-27 | 6.40 | $6.38 | 1.4M |
| 2023-04-26 | 6.43 | $6.45 | 811600 |
| 2023-04-25 | 6.45 | $6.38 | 801456 |
| 2023-04-24 | 6.51 | $6.57 | 865900 |
| 2023-04-21 | 6.51 | $6.59 | 627802 |
| 2023-04-20 | 6.52 | $6.57 | 734000 |
| 2023-04-19 | 6.54 | $6.66 | 637501 |
| 2023-04-18 | 6.53 | $6.56 | 624700 |
| 2023-04-17 | 6.56 | $6.72 | 1.8M |
| 2023-04-14 | 6.55 | $6.63 | 927849 |
| 2023-04-13 | 6.57 | $6.82 | 742400 |
| 2023-04-12 | 6.54 | $6.75 | 796310 |
| 2023-04-11 | 6.53 | $6.75 | 463807 |
| 2023-04-10 | 6.52 | $6.74 | 841345 |
| 2023-04-06 | 6.52 | $6.73 | 606900 |
| 2023-04-05 | 6.53 | $6.61 | 1.0M |
| 2023-04-04 | 6.58 | $6.65 | 973400 |
| 2023-04-03 | 6.65 | $6.65 | 1.3M |
| 2023-03-31 | 6.73 | $6.73 | 1.3M |
| 2023-03-30 | 6.81 | $6.72 | 757268 |
| 2023-03-29 | 6.91 | $6.81 | 1.2M |
| 2023-03-28 | 7.02 | $6.94 | 1.1M |
| 2023-03-27 | 7.12 | $7.26 | 857116 |
| 2023-03-24 | 7.14 | $7.29 | 996916 |
| 2023-03-23 | 7.16 | $7.02 | 1.2M |
| 2023-03-22 | 7.27 | $7.18 | 1.4M |
| 2023-03-21 | 7.37 | $7.48 | 1.6M |
| 2023-03-20 | 7.39 | $7.37 | 1.5M |
| 2023-03-17 | 7.46 | $7.55 | 6.4M |
| 2023-03-16 | 7.50 | $7.77 | 1.2M |
| 2023-03-15 | 7.48 | $7.65 | 2.1M |
| 2023-03-14 | 7.49 | $7.75 | 2.6M |
| 2023-03-13 | 7.48 | $7.07 | 2.4M |
| 2023-03-10 | 7.69 | $7.38 | 1.2M |
| 2023-03-09 | 7.86 | $7.50 | 1.0M |
| 2023-03-08 | 8.02 | $7.83 | 554209 |
| 2023-03-07 | 8.12 | $7.86 | 868200 |
| 2023-03-06 | 8.23 | $8.07 | 1.1M |
| 2023-03-03 | 8.31 | $8.30 | 560100 |
| 2023-03-02 | 8.33 | $8.25 | 793400 |
| 2023-03-01 | 8.36 | $8.31 | 460800 |
| 2023-02-28 | 8.39 | $8.39 | 765600 |
| 2023-02-27 | 8.40 | $8.36 | 564332 |
| 2023-02-24 | 8.42 | $8.42 | 517400 |
| 2023-02-23 | 8.43 | $8.43 | 551900 |
| 2023-02-22 | 8.44 | $8.37 | 1.2M |
| 2023-02-21 | 8.46 | $8.42 | 1.1M |
| 2023-02-17 | 8.48 | $8.57 | 699700 |
| 2023-02-16 | 8.45 | $8.41 | 470747 |
| 2023-02-15 | 8.47 | $8.50 | 423700 |
| 2023-02-14 | 8.47 | $8.40 | 655408 |
| 2023-02-13 | 8.49 | $8.48 | 824600 |
| 2023-02-10 | 8.50 | $8.45 | 844738 |
| 2023-02-09 | 8.51 | $8.41 | 836419 |
| 2023-02-08 | 8.55 | $8.53 | 444400 |
| 2023-02-07 | 8.55 | $8.63 | 529402 |
| 2023-02-06 | 8.52 | $8.67 | 560400 |
| 2023-02-03 | 8.47 | $8.78 | 928222 |
| 2023-02-02 | 8.37 | $8.68 | 1.1M |
| 2023-02-01 | 8.29 | $8.48 | 1.0M |
| 2023-01-31 | 8.25 | $8.37 | 1.1M |
| 2023-01-30 | 8.24 | $8.14 | 763100 |
| 2023-01-27 | 8.30 | $8.14 | 943346 |
| 2023-01-26 | 8.38 | $8.18 | 1.8M |
| 2023-01-25 | 8.46 | $8.17 | 730800 |
| 2023-01-24 | 8.57 | $8.43 | 594700 |
| 2023-01-23 | 8.61 | $8.53 | 614100 |
| 2023-01-20 | 8.64 | $8.51 | 750032 |
| 2023-01-19 | 8.67 | $8.46 | 466941 |
| 2023-01-18 | 8.73 | $8.47 | 460200 |
| 2023-01-17 | 8.79 | $8.64 | 362310 |
| 2023-01-13 | 8.81 | $8.71 | 594209 |
| 2023-01-12 | 8.82 | $8.71 | 571900 |
| 2023-01-11 | 8.82 | $8.71 | 426325 |
| 2023-01-10 | 8.81 | $8.72 | 589000 |
| 2023-01-09 | 8.80 | $8.74 | 591628 |
| 2023-01-06 | 8.78 | $8.88 | 605100 |
| 2023-01-05 | 8.71 | $8.65 | 426050 |
| 2023-01-04 | 8.69 | $8.69 | 855911 |
| 2023-01-03 | 8.65 | $8.62 | 992800 |
| 2022-12-30 | 8.63 | $8.65 | 764200 |
| 2022-12-29 | 8.58 | $8.69 | 799614 |
| 2022-12-28 | 8.52 | $8.58 | 742015 |
| 2022-12-27 | 8.47 | $8.69 | 787617 |
| 2022-12-23 | 8.37 | $8.60 | 808814 |
| 2022-12-22 | 8.28 | $8.50 | 1.6M |
| 2022-12-21 | 8.20 | $8.41 | 520856 |
| 2022-12-20 | 8.13 | $8.23 | 862904 |
| 2022-12-19 | 8.10 | $8.10 | 1.2M |
| 2022-12-16 | 8.11 | $7.94 | 2.0M |
| 2022-12-15 | 8.17 | $7.92 | 673143 |
| 2022-12-14 | 8.25 | $8.02 | 711318 |
| 2022-12-13 | 8.32 | $8.29 | 1.3M |
| 2022-12-12 | 8.31 | $8.22 | 604000 |
| 2022-12-09 | 8.33 | $8.22 | 472604 |
| 2022-12-08 | 8.35 | $8.27 | 562149 |
| 2022-12-07 | 8.35 | $8.25 | 628917 |
| 2022-12-06 | 8.36 | $8.29 | 595200 |
| 2022-12-05 | 8.36 | $8.29 | 576609 |
| 2022-12-02 | 8.36 | $8.44 | 750300 |
| 2022-12-01 | 8.32 | $8.34 | 748329 |
| 2022-11-30 | 8.29 | $8.37 | 700500 |
| 2022-11-29 | 8.24 | $8.21 | 432947 |
| 2022-11-28 | 8.24 | $8.19 | 416517 |
| 2022-11-25 | 8.24 | $8.21 | 250628 |
| 2022-11-23 | 8.23 | $8.27 | 372523 |
| 2022-11-22 | 8.20 | $8.24 | 506004 |
| 2022-11-21 | 8.18 | $8.19 | 674000 |
| 2022-11-18 | 8.16 | $8.16 | 790441 |
| 2022-11-17 | 8.15 | $7.99 | 635400 |
| 2022-11-16 | 8.20 | $8.21 | 655612 |
| 2022-11-15 | 8.18 | $8.30 | 595304 |
| 2022-11-14 | 8.13 | $8.19 | 758300 |
| 2022-11-11 | 8.11 | $8.24 | 427400 |
| 2022-11-10 | 8.06 | $8.32 | 578450 |
| 2022-11-09 | 7.98 | $8.12 | 576502 |
| 2022-11-08 | 7.95 | $8.15 | 479200 |
| 2022-11-07 | 7.91 | $8.15 | 711216 |
| 2022-11-04 | 7.85 | $7.99 | 583600 |
| 2022-11-03 | 7.84 | $7.80 | 520726 |
| 2022-11-02 | 7.89 | $7.91 | 754301 |
| 2022-11-01 | 7.92 | $8.04 | 995220 |
| 2022-10-31 | 7.92 | $8.18 | 1.2M |
| 2022-10-28 | 7.88 | $8.00 | 1.8M |
| 2022-10-27 | 7.89 | $7.36 | 1.2M |
| 2022-10-26 | 8.11 | $7.60 | 1.2M |
| 2022-10-25 | 8.30 | $8.49 | 846527 |
| 2022-10-24 | 8.26 | $8.34 | 725200 |
| 2022-10-21 | 8.25 | $8.27 | 564029 |
| 2022-10-20 | 8.27 | $8.17 | 438949 |
| 2022-10-19 | 8.33 | $8.39 | 459000 |
| 2022-10-18 | 8.33 | $8.46 | 474400 |
| 2022-10-17 | 8.32 | $8.56 | 555843 |
| 2022-10-14 | 8.27 | $8.42 | 730400 |
| 2022-10-13 | 8.26 | $8.53 | 557500 |
| 2022-10-12 | 8.21 | $8.21 | 560737 |
| 2022-10-11 | 8.27 | $8.29 | 467400 |
| 2022-10-10 | 8.31 | $8.26 | 413300 |
| 2022-10-07 | 8.37 | $8.25 | 438528 |
| 2022-10-06 | 8.45 | $8.43 | 376000 |
| 2022-10-05 | 8.50 | $8.58 | 431600 |
| 2022-10-04 | 8.52 | $8.83 | 685302 |
| 2022-10-03 | 8.46 | $8.61 | 907700 |
| 2022-09-30 | 8.46 | $8.30 | 598500 |
| 2022-09-29 | 8.57 | $8.46 | 635439 |
| 2022-09-28 | 8.65 | $8.52 | 536300 |
| 2022-09-27 | 8.74 | $8.48 | 542726 |
| 2022-09-26 | 8.86 | $8.85 | 485900 |
| 2022-09-23 | 8.89 | $8.88 | 542100 |
| 2022-09-22 | 8.92 | $8.98 | 461518 |
| 2022-09-21 | 8.93 | $9.06 | 449000 |
| 2022-09-20 | 8.92 | $9.13 | 428017 |
| 2022-09-19 | 8.89 | $9.07 | 409029 |
| 2022-09-16 | 8.88 | $9.01 | 1.1M |
| 2022-09-15 | 8.88 | $8.96 | 351700 |
| 2022-09-14 | 8.90 | $8.95 | 461700 |
| 2022-09-13 | 8.93 | $8.95 | 558228 |
| 2022-09-12 | 8.97 | $9.17 | 493800 |
| 2022-09-09 | 8.96 | $9.19 | 437412 |
| 2022-09-08 | 8.94 | $9.08 | 615530 |
| 2022-09-07 | 8.95 | $8.99 | 576800 |
| 2022-09-06 | 9.00 | $8.85 | 706100 |
| 2022-09-02 | 9.11 | $8.99 | 398100 |
| 2022-09-01 | 9.21 | $8.95 | 495200 |
| 2022-08-31 | 9.33 | $9.06 | 342100 |
| 2022-08-30 | 9.46 | $9.18 | 417100 |
| 2022-08-29 | 9.57 | $9.24 | 322800 |
| 2022-08-26 | 9.70 | $9.41 | 301000 |
| 2022-08-25 | 9.79 | $9.58 | 442931 |
| 2022-08-24 | 9.85 | $9.56 | 287445 |
| 2022-08-23 | 9.93 | $9.59 | 366536 |
| 2022-08-22 | 10.02 | $9.69 | 347000 |
| 2022-08-19 | 10.09 | $9.91 | 482400 |
| 2022-08-18 | 10.10 | $9.93 | 314712 |
| 2022-08-17 | 10.11 | $10.03 | 323800 |
| 2022-08-16 | 10.08 | $10.12 | 311100 |
| 2022-08-15 | 10.01 | $10.03 | 332500 |
| 2022-08-12 | 9.95 | $9.96 | 528700 |
| 2022-08-11 | 9.90 | $9.86 | 394145 |
| 2022-08-10 | 9.87 | $9.91 | 528700 |
| 2022-08-09 | 9.81 | $9.80 | 528700 |
| 2022-08-08 | 9.77 | $9.72 | 463512 |
| 2022-08-05 | 9.74 | $9.70 | 517900 |
| 2022-08-04 | 9.72 | $9.74 | 892700 |
| 2022-08-03 | 9.67 | $9.63 | 473000 |
| 2022-08-02 | 9.64 | $9.64 | 388400 |
| 2022-08-01 | 9.60 | $9.79 | 592900 |
| 2022-07-29 | 9.50 | $9.59 | 527423 |
| 2022-07-28 | 9.45 | $9.54 | 454540 |
| 2022-07-27 | 9.39 | $9.56 | 435800 |
| 2022-07-26 | 9.32 | $9.46 | 500700 |
| 2022-07-25 | 9.26 | $9.44 | 623600 |
| 2022-07-22 | 9.20 | $9.36 | 441900 |
| 2022-07-21 | 9.15 | $9.36 | 530500 |
| 2022-07-20 | 9.09 | $9.36 | 658000 |
| 2022-07-19 | 9.01 | $9.23 | 584600 |
| 2022-07-18 | 8.97 | $9.09 | 616339 |
| 2022-07-15 | 8.96 | $9.06 | 691700 |
| 2022-07-14 | 8.96 | $8.90 | 767600 |
| 2022-07-13 | 9.01 | $8.96 | 574265 |
| 2022-07-12 | 9.07 | $9.03 | 1.4M |
| 2022-07-11 | 9.11 | $9.09 | 444036 |
| 2022-07-08 | 9.14 | $9.18 | 880041 |
| 2022-07-07 | 9.16 | $9.08 | 623725 |
| 2022-07-06 | 9.22 | $9.23 | 798400 |
| 2022-07-05 | 9.24 | $9.30 | 1.0M |
| 2022-07-01 | 9.25 | $9.33 | 654400 |
| 2022-06-30 | 9.25 | $9.18 | 951749 |
| 2022-06-29 | 9.31 | $9.17 | 639644 |
| 2022-06-28 | 9.38 | $9.26 | 703927 |
| 2022-06-27 | 9.44 | $9.53 | 738602 |
| 2022-06-24 | 9.43 | $9.43 | 1.3M |
| 2022-06-23 | 9.45 | $9.45 | 437800 |
| 2022-06-22 | 9.47 | $9.59 | 589509 |
| 2022-06-21 | 9.46 | $9.66 | 557700 |
| 2022-06-17 | 9.42 | $9.38 | 1.2M |
| 2022-06-16 | 9.46 | $9.41 | 909134 |
| 2022-06-15 | 9.51 | $9.44 | 620504 |
| 2022-06-14 | 9.56 | $9.38 | 792016 |
| 2022-06-13 | 9.64 | $9.33 | 883244 |
| 2022-06-10 | 9.75 | $9.30 | 599797 |
| 2022-06-09 | 9.91 | $9.40 | 705338 |
| 2022-06-08 | 10.06 | $9.84 | 992200 |
| 2022-06-07 | 10.10 | $9.91 | 599000 |
| 2022-06-06 | 10.14 | $9.98 | 721419 |
| 2022-06-03 | 10.15 | $10.02 | 715826 |
| 2022-06-02 | 10.15 | $10.20 | 1.1M |
| 2022-06-01 | 10.10 | $10.19 | 642700 |
| 2022-05-31 | 10.04 | $10.15 | 645200 |
| 2022-05-27 | 9.97 | $10.15 | 308100 |
| 2022-05-26 | 9.89 | $10.07 | 352305 |
| 2022-05-25 | 9.81 | $10.01 | 707300 |
| 2022-05-24 | 9.74 | $10.02 | 753341 |
| 2022-05-23 | 9.65 | $9.89 | 623600 |
| 2022-05-20 | 9.58 | $9.79 | 818600 |
| 2022-05-19 | 9.53 | $9.67 | 887737 |
| 2022-05-18 | 9.51 | $9.76 | 935000 |
| 2022-05-17 | 9.46 | $9.73 | 570500 |
| 2022-05-16 | 9.42 | $9.47 | 654300 |
| 2022-05-13 | 9.45 | $9.59 | 712521 |
| 2022-05-12 | 9.45 | $9.66 | 729625 |
| 2022-05-11 | 9.44 | $9.58 | 516300 |
| 2022-05-10 | 9.46 | $9.53 | 671600 |
| 2022-05-09 | 9.50 | $9.62 | 808211 |
| 2022-05-06 | 9.52 | $9.56 | 736400 |
| 2022-05-05 | 9.58 | $9.51 | 492501 |
| 2022-05-04 | 9.66 | $9.85 | 653427 |
| 2022-05-03 | 9.67 | $9.61 | 609200 |
| 2022-05-02 | 9.75 | $9.66 | 802833 |
| 2022-04-29 | 9.85 | $9.63 | 759129 |
| 2022-04-28 | 9.97 | $9.92 | 561120 |
| 2022-04-27 | 10.04 | $9.90 | 831300 |
| 2022-04-26 | 10.14 | $10.04 | 1.2M |
| 2022-04-25 | 10.21 | $10.21 | 900300 |
| 2022-04-22 | 10.25 | $10.23 | 424800 |
| 2022-04-21 | 10.29 | $10.44 | 450900 |
| 2022-04-20 | 10.28 | $10.47 | 358500 |
| 2022-04-19 | 10.26 | $10.40 | 541103 |
| 2022-04-18 | 10.27 | $10.28 | 523733 |
| 2022-04-14 | 10.31 | $10.32 | 374200 |
| 2022-04-13 | 10.36 | $10.40 | 734900 |
| 2022-04-12 | 10.39 | $10.30 | 533900 |
| 2022-04-11 | 10.47 | $10.29 | 576400 |
| 2022-04-08 | 10.57 | $10.39 | 494806 |
| 2022-04-07 | 10.67 | $10.43 | 540648 |
| 2022-04-06 | 10.77 | $10.54 | 572516 |
| 2022-04-05 | 10.86 | $10.70 | 705139 |
| 2022-04-04 | 10.93 | $10.80 | 544520 |
| 2022-04-01 | 10.97 | $10.91 | 878814 |
| 2022-03-31 | 11.00 | $10.88 | 868400 |
| 2022-03-30 | 11.03 | $10.91 | 496801 |
| 2022-03-29 | 11.07 | $11.14 | 1.2M |
| 2022-03-28 | 11.04 | $11.09 | 504937 |
| 2022-03-25 | 11.02 | $11.16 | 543498 |
| 2022-03-24 | 10.97 | $10.84 | 405814 |
| 2022-03-23 | 11.02 | $10.81 | 588809 |
| 2022-03-22 | 11.08 | $10.97 | 1.0M |
| 2022-03-21 | 11.11 | $11.02 | 581500 |
| 2022-03-18 | 11.12 | $11.14 | 1.5M |
| 2022-03-17 | 11.10 | $11.13 | 691000 |
| 2022-03-16 | 11.08 | $11.18 | 738321 |
| 2022-03-15 | 11.04 | $11.07 | 566000 |
| 2022-03-14 | 11.03 | $11.14 | 569500 |
| 2022-03-11 | 10.98 | $11.09 | 508640 |
| 2022-03-10 | 10.95 | $11.02 | 637800 |
| 2022-03-09 | 10.93 | $10.88 | 808013 |
| 2022-03-08 | 10.95 | $10.84 | 626808 |
| 2022-03-07 | 11.00 | $10.99 | 530700 |
| 2022-03-04 | 11.00 | $11.06 | 363443 |
| 2022-03-03 | 10.98 | $11.17 | 429100 |
| 2022-03-02 | 10.92 | $11.11 | 671518 |
| 2022-03-01 | 10.87 | $10.79 | 677900 |
| 2022-02-28 | 10.92 | $10.92 | 647800 |
| 2022-02-25 | 10.93 | $11.03 | 547400 |
| 2022-02-24 | 10.91 | $10.75 | 968500 |
| 2022-02-23 | 10.98 | $10.91 | 352400 |
| 2022-02-22 | 11.02 | $11.06 | 502400 |
| 2022-02-18 | 11.01 | $11.14 | 810000 |
| 2022-02-17 | 10.98 | $11.16 | 650800 |
| 2022-02-16 | 10.94 | $11.10 | 892303 |
| 2022-02-15 | 10.91 | $11.06 | 510216 |
| 2022-02-14 | 10.89 | $10.97 | 759425 |
| 2022-02-11 | 10.89 | $10.95 | 711341 |
| 2022-02-10 | 10.91 | $10.88 | 827601 |
| 2022-02-09 | 10.95 | $10.91 | 590600 |
| 2022-02-08 | 11.00 | $11.13 | 713815 |
| 2022-02-07 | 10.99 | $11.05 | 565735 |
| 2022-02-04 | 11.00 | $10.94 | 577800 |
| 2022-02-03 | 11.05 | $10.85 | 577700 |
| 2022-02-02 | 11.15 | $10.94 | 1.0M |
| 2022-02-01 | 11.24 | $11.13 | 1.3M |
| 2022-01-31 | 11.29 | $11.13 | 816541 |
| 2022-01-28 | 11.36 | $11.32 | 637124 |
| 2022-01-27 | 11.38 | $11.11 | 694700 |
| 2022-01-26 | 11.47 | $11.17 | 947600 |
| 2022-01-25 | 11.56 | $11.66 | 887300 |
| 2022-01-24 | 11.52 | $11.65 | 1.6M |
| 2022-01-21 | 11.47 | $11.53 | 1.1M |
| 2022-01-20 | 11.45 | $11.32 | 1.0M |
| 2022-01-19 | 11.49 | $11.18 | 622904 |
| 2022-01-18 | 11.58 | $11.40 | 634400 |
| 2022-01-14 | 11.62 | $11.55 | 985049 |
| 2022-01-13 | 11.62 | $11.54 | 834022 |
| 2022-01-12 | 11.62 | $11.56 | 609200 |
| 2022-01-11 | 11.62 | $11.60 | 632438 |
| 2022-01-10 | 11.60 | $11.69 | 470700 |
| 2022-01-07 | 11.55 | $11.68 | 555600 |
| 2022-01-06 | 11.49 | $11.68 | 528717 |
| 2022-01-05 | 11.41 | $11.50 | 376617 |
| 2022-01-04 | 11.38 | $11.59 | 368916 |
| 2022-01-03 | 11.31 | $11.52 | 427400 |
| 2021-12-31 | 11.25 | $11.33 | 379000 |
| 2021-12-30 | 11.24 | $11.38 | 377900 |
| 2021-12-29 | 11.22 | $11.43 | 382000 |
| 2021-12-28 | 11.17 | $11.39 | 280700 |
| 2021-12-27 | 11.13 | $11.42 | 305534 |
| 2021-12-23 | 11.07 | $11.37 | 220400 |
| 2021-12-22 | 11.02 | $11.38 | 410949 |
| 2021-12-21 | 10.96 | $11.17 | 332503 |
| 2021-12-20 | 10.96 | $11.01 | 771300 |
| 2021-12-17 | 11.01 | $11.13 | 2.2M |
| 2021-12-16 | 11.04 | $11.24 | 943800 |
| 2021-12-15 | 11.04 | $11.06 | 1.4M |
| 2021-12-14 | 11.12 | $11.17 | 854900 |
| 2021-12-13 | 11.17 | $11.14 | 400100 |
| 2021-12-10 | 11.26 | $11.29 | 266903 |
| 2021-12-09 | 11.32 | $11.27 | 329500 |
| 2021-12-08 | 11.40 | $11.46 | 268603 |
| 2021-12-07 | 11.44 | $11.57 | 484643 |
| 2021-12-06 | 11.47 | $11.66 | 562300 |
| 2021-12-03 | 11.48 | $11.49 | 755919 |
| 2021-12-02 | 11.54 | $11.55 | 360100 |
| 2021-12-01 | 11.61 | $11.29 | 482710 |
| 2021-11-30 | 11.77 | $11.36 | 665804 |
| 2021-11-29 | 11.95 | $11.50 | 494600 |
| 2021-11-26 | 12.13 | $11.71 | 422833 |
| 2021-11-24 | 12.28 | $12.19 | 362811 |
| 2021-11-23 | 12.31 | $12.21 | 398700 |
| 2021-11-22 | 12.35 | $12.31 | 912217 |
| 2021-11-19 | 12.35 | $11.95 | 805409 |
| 2021-11-18 | 12.47 | $11.91 | 577000 |
| 2021-11-17 | 12.63 | $12.26 | 536531 |
| 2021-11-16 | 12.71 | $12.46 | 532300 |
| 2021-11-15 | 12.74 | $12.59 | 329500 |
| 2021-11-12 | 12.72 | $12.65 | 324616 |
| 2021-11-11 | 12.68 | $12.74 | 216900 |
| 2021-11-10 | 12.60 | $12.72 | 236918 |
| 2021-11-09 | 12.50 | $12.55 | 396300 |
| 2021-11-08 | 12.44 | $12.63 | 342800 |
| 2021-11-05 | 12.32 | $12.43 | 561400 |
| 2021-11-04 | 12.24 | $12.21 | 549228 |
| 2021-11-03 | 12.21 | $12.44 | 524313 |
| 2021-11-02 | 12.10 | $12.19 | 408323 |
| 2021-11-01 | 12.04 | $12.37 | 566039 |
| 2021-10-29 | 11.91 | $12.13 | 1.0M |
| 2021-10-28 | 11.82 | $11.75 | 373700 |
| 2021-10-27 | 11.83 | $11.55 | 349000 |
| 2021-10-26 | 11.91 | $11.78 | 349219 |
| 2021-10-25 | 11.93 | $11.85 | 244215 |
| 2021-10-22 | 11.92 | $11.88 | 266300 |
| 2021-10-21 | 11.91 | $11.83 | 374500 |
| 2021-10-20 | 11.91 | $11.88 | 263107 |
| 2021-10-19 | 11.89 | $11.76 | 232500 |
| 2021-10-18 | 11.90 | $11.75 | 255421 |
| 2021-10-15 | 11.91 | $11.85 | 438147 |
| 2021-10-14 | 11.89 | $11.89 | 276514 |
| 2021-10-13 | 11.85 | $11.69 | 559300 |
| 2021-10-12 | 11.86 | $11.70 | 362429 |
| 2021-10-11 | 11.87 | $11.74 | 190700 |
| 2021-10-08 | 11.86 | $11.81 | 182441 |
| 2021-10-07 | 11.83 | $11.86 | 315400 |
| 2021-10-06 | 11.77 | $11.77 | 275627 |
| 2021-10-05 | 11.72 | $11.88 | 310600 |
| 2021-10-04 | 11.63 | $11.71 | 288400 |
| 2021-10-01 | 11.57 | $11.69 | 459800 |
| 2021-09-30 | 11.49 | $11.49 | 606400 |
| 2021-09-29 | 11.47 | $11.64 | 261835 |
| 2021-09-28 | 11.38 | $11.58 | 349400 |
| 2021-09-27 | 11.30 | $11.72 | 436015 |
| 2021-09-24 | 11.15 | $11.41 | 415500 |
| 2021-09-23 | 11.07 | $11.28 | 378900 |
| 2021-09-22 | 11.02 | $11.30 | 481200 |
| 2021-09-21 | 10.95 | $11.09 | 482900 |
| 2021-09-20 | 10.93 | $10.99 | 425738 |
| 2021-09-17 | 10.94 | $10.95 | 1.7M |
| 2021-09-16 | 10.96 | $10.76 | 349918 |
| 2021-09-15 | 11.06 | $10.83 | 405700 |
| 2021-09-14 | 11.15 | $10.88 | 475800 |
| 2021-09-13 | 11.26 | $11.13 | 284332 |
| 2021-09-10 | 11.30 | $11.01 | 387200 |
| 2021-09-09 | 11.39 | $11.22 | 402300 |
| 2021-09-08 | 11.44 | $11.29 | 536800 |
| 2021-09-07 | 11.48 | $11.39 | 274400 |
| 2021-09-03 | 11.48 | $11.34 | 285700 |
| 2021-09-02 | 11.51 | $11.41 | 203542 |
| 2021-09-01 | 11.52 | $11.48 | 383200 |
| 2021-08-31 | 11.50 | $11.54 | 510305 |
| 2021-08-30 | 11.47 | $11.40 | 301800 |
| 2021-08-27 | 11.47 | $11.55 | 411640 |
| 2021-08-26 | 11.41 | $11.26 | 296447 |
| 2021-08-25 | 11.44 | $11.34 | 395034 |
| 2021-08-24 | 11.45 | $11.42 | 257700 |
| 2021-08-23 | 11.43 | $11.53 | 270000 |
| 2021-08-20 | 11.37 | $11.51 | 541524 |
| 2021-08-19 | 11.31 | $11.26 | 617537 |
| 2021-08-18 | 11.31 | $11.26 | 510443 |
| 2021-08-17 | 11.31 | $11.41 | 318900 |
| 2021-08-16 | 11.26 | $11.33 | 509114 |
| 2021-08-13 | 11.23 | $11.34 | 163600 |
| 2021-08-12 | 11.19 | $11.44 | 379844 |
| 2021-08-11 | 11.10 | $11.42 | 261100 |
| 2021-08-10 | 11.01 | $11.23 | 399100 |
| 2021-08-09 | 10.96 | $11.11 | 217900 |
| 2021-08-06 | 10.94 | $11.13 | 204900 |
| 2021-08-05 | 10.91 | $10.97 | 305530 |
| 2021-08-04 | 10.92 | $10.84 | 402331 |
| 2021-08-03 | 10.99 | $11.02 | 517800 |
| 2021-08-02 | 11.02 | $10.93 | 492200 |
| 2021-07-30 | 11.08 | $11.09 | 500600 |
| 2021-07-29 | 11.11 | $11.24 | 265700 |
| 2021-07-28 | 11.10 | $11.35 | 398607 |
| 2021-07-27 | 11.06 | $11.17 | 536700 |
| 2021-07-26 | 11.07 | $11.22 | 445200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.15
2026-07-22
Close Price
$8.59
Vol: 967900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.21
Average
48.84
Maximum
77.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 59.15 | $8.59 | 967900 |
| 2026-07-21 | 59.50 | $8.60 | 827515 |
| 2026-07-20 | 58.58 | $8.56 | 777200 |
| 2026-07-17 | 60.53 | $8.62 | 818000 |
| 2026-07-16 | 66.47 | $8.79 | 833000 |
| 2026-07-15 | 63.68 | $8.65 | 809429 |
| 2026-07-14 | 60.08 | $8.49 | 480413 |
| 2026-07-13 | 60.08 | $8.49 | 556424 |
| 2026-07-10 | 60.41 | $8.50 | 605103 |
| 2026-07-09 | 59.99 | $8.48 | 716600 |
| 2026-07-08 | 53.55 | $8.21 | 787300 |
| 2026-07-07 | 58.88 | $8.37 | 634400 |
| 2026-07-06 | 62.19 | $8.46 | 619340 |
| 2026-07-02 | 61.97 | $8.45 | 716300 |
| 2026-07-01 | 68.58 | $8.62 | 773726 |
| 2026-06-30 | 66.38 | $8.51 | 664725 |
| 2026-06-29 | 65.32 | $8.46 | 797600 |
| 2026-06-26 | 66.11 | $8.48 | 2.3M |
| 2026-06-25 | 65.72 | $8.46 | 699800 |
| 2026-06-24 | 64.35 | $8.39 | 650845 |
| 2026-06-23 | 62.30 | $8.29 | 696900 |
| 2026-06-22 | 60.13 | $8.19 | 775553 |
| 2026-06-18 | 57.58 | $8.08 | 2.0M |
| 2026-06-17 | 55.87 | $8.01 | 880924 |
| 2026-06-16 | 61.22 | $8.17 | 683300 |
| 2026-06-15 | 60.09 | $8.12 | 867000 |
| 2026-06-12 | 64.78 | $8.25 | 664576 |
| 2026-06-11 | 62.65 | $8.15 | 760392 |
| 2026-06-10 | 60.85 | $8.07 | 630501 |
| 2026-06-09 | 58.22 | $7.96 | 696937 |
| 2026-06-08 | 56.71 | $7.90 | 493800 |
| 2026-06-05 | 55.44 | $7.85 | 651600 |
| 2026-06-04 | 54.69 | $7.82 | 595506 |
| 2026-06-03 | 49.21 | $7.62 | 762341 |
| 2026-06-02 | 57.07 | $7.86 | 561900 |
| 2026-06-01 | 51.90 | $7.69 | 763220 |
| 2026-05-29 | 54.85 | $7.77 | 696368 |
| 2026-05-28 | 55.99 | $7.80 | 539800 |
| 2026-05-27 | 55.11 | $7.77 | 654200 |
| 2026-05-26 | 58.06 | $7.85 | 836672 |
| 2026-05-22 | 55.21 | $7.75 | 649200 |
| 2026-05-21 | 56.67 | $7.79 | 718800 |
| 2026-05-20 | 56.40 | $7.78 | 1.0M |
| 2026-05-19 | 52.08 | $7.63 | 565129 |
| 2026-05-18 | 52.08 | $7.63 | 604713 |
| 2026-05-15 | 48.71 | $7.52 | 936000 |
| 2026-05-14 | 52.53 | $7.64 | 542014 |
| 2026-05-13 | 50.70 | $7.58 | 690307 |
| 2026-05-12 | 54.01 | $7.68 | 724500 |
| 2026-05-11 | 57.20 | $7.77 | 854200 |
| 2026-05-08 | 60.20 | $7.85 | 692000 |
| 2026-05-07 | 59.45 | $7.82 | 773700 |
| 2026-05-06 | 59.81 | $7.83 | 805300 |
| 2026-05-05 | 58.61 | $7.78 | 895100 |
| 2026-05-04 | 56.13 | $7.68 | 1.0M |
| 2026-05-01 | 55.88 | $7.67 | 830332 |
| 2026-04-30 | 56.19 | $7.68 | 933229 |
| 2026-04-29 | 53.02 | $7.55 | 1.4M |
| 2026-04-28 | 64.23 | $7.88 | 1.9M |
| 2026-04-27 | 64.23 | $7.88 | 1.2M |
| 2026-04-24 | 59.81 | $7.69 | 873445 |
| 2026-04-23 | 62.11 | $7.75 | 888010 |
| 2026-04-22 | 59.65 | $7.65 | 695600 |
| 2026-04-21 | 57.01 | $7.55 | 1.7M |
| 2026-04-20 | 63.76 | $7.72 | 576000 |
| 2026-04-17 | 63.52 | $7.71 | 1.1M |
| 2026-04-16 | 59.41 | $7.55 | 981411 |
| 2026-04-15 | 60.63 | $7.58 | 626800 |
| 2026-04-14 | 62.24 | $7.62 | 604144 |
| 2026-04-13 | 62.64 | $7.63 | 597725 |
| 2026-04-10 | 61.23 | $7.57 | 695107 |
| 2026-04-09 | 64.71 | $7.66 | 770300 |
| 2026-04-08 | 62.93 | $7.58 | 830516 |
| 2026-04-07 | 59.01 | $7.42 | 621100 |
| 2026-04-06 | 56.55 | $7.33 | 519922 |
| 2026-04-02 | 54.24 | $7.25 | 681615 |
| 2026-04-01 | 52.75 | $7.20 | 1.0M |
| 2026-03-31 | 50.60 | $7.13 | 1.1M |
| 2026-03-30 | 46.30 | $7.00 | 861100 |
| 2026-03-27 | 43.41 | $6.92 | 827518 |
| 2026-03-26 | 49.04 | $7.10 | 655500 |
| 2026-03-25 | 50.07 | $7.13 | 611539 |
| 2026-03-24 | 49.39 | $7.11 | 986312 |
| 2026-03-23 | 50.03 | $7.13 | 1.4M |
| 2026-03-20 | 45.70 | $7.00 | 2.7M |
| 2026-03-19 | 46.89 | $7.04 | 1.2M |
| 2026-03-18 | 43.39 | $6.94 | 1.2M |
| 2026-03-17 | 44.79 | $6.99 | 1.2M |
| 2026-03-16 | 44.79 | $6.99 | 685911 |
| 2026-03-13 | 42.44 | $6.92 | 910727 |
| 2026-03-12 | 42.68 | $6.93 | 855700 |
| 2026-03-11 | 44.15 | $6.99 | 1.1M |
| 2026-03-10 | 46.15 | $7.07 | 1.1M |
| 2026-03-09 | 43.72 | $6.99 | 1.2M |
| 2026-03-06 | 43.42 | $6.98 | 1.1M |
| 2026-03-05 | 46.01 | $7.09 | 627024 |
| 2026-03-04 | 49.57 | $7.23 | 679523 |
| 2026-03-03 | 49.31 | $7.22 | 918723 |
| 2026-03-02 | 49.81 | $7.24 | 823708 |
| 2026-02-27 | 48.31 | $7.18 | 813716 |
| 2026-02-26 | 54.77 | $7.43 | 1.0M |
| 2026-02-25 | 56.50 | $7.49 | 538900 |
| 2026-02-24 | 51.95 | $7.30 | 724536 |
| 2026-02-23 | 50.66 | $7.25 | 791524 |
| 2026-02-20 | 64.88 | $7.68 | 1.1M |
| 2026-02-19 | 62.31 | $7.57 | 765300 |
| 2026-02-18 | 62.71 | $7.58 | 689449 |
| 2026-02-17 | 69.42 | $7.74 | 1.3M |
| 2026-02-13 | 67.34 | $7.64 | 737424 |
| 2026-02-12 | 65.33 | $7.55 | 1.0M |
| 2026-02-11 | 65.10 | $7.54 | 889200 |
| 2026-02-10 | 65.10 | $7.54 | 752209 |
| 2026-02-09 | 66.68 | $7.58 | 688540 |
| 2026-02-06 | 67.46 | $7.60 | 825700 |
| 2026-02-05 | 68.21 | $7.62 | 1.1M |
| 2026-02-04 | 67.69 | $7.59 | 765310 |
| 2026-02-03 | 66.85 | $7.54 | 1.4M |
| 2026-02-02 | 66.85 | $7.54 | 1.4M |
| 2026-01-30 | 62.18 | $7.28 | 994532 |
| 2026-01-29 | 62.82 | $7.30 | 1.2M |
| 2026-01-28 | 58.75 | $7.10 | 1.9M |
| 2026-01-27 | 55.01 | $6.94 | 989400 |
| 2026-01-26 | 51.33 | $6.80 | 764613 |
| 2026-01-23 | 49.94 | $6.75 | 746400 |
| 2026-01-22 | 56.70 | $6.97 | 869304 |
| 2026-01-21 | 57.71 | $7.00 | 1.1M |
| 2026-01-20 | 47.29 | $6.65 | 703442 |
| 2026-01-16 | 48.93 | $6.70 | 1.2M |
| 2026-01-15 | 50.94 | $6.76 | 1.0M |
| 2026-01-14 | 48.95 | $6.70 | 1.2M |
| 2026-01-13 | 44.68 | $6.58 | 1.6M |
| 2026-01-12 | 47.51 | $6.67 | 745200 |
| 2026-01-09 | 48.15 | $6.69 | 914519 |
| 2026-01-08 | 51.82 | $6.80 | 826800 |
| 2026-01-07 | 47.32 | $6.67 | 760825 |
| 2026-01-06 | 48.64 | $6.71 | 772224 |
| 2026-01-05 | 49.64 | $6.74 | 806300 |
| 2026-01-02 | 47.96 | $6.69 | 895100 |
| 2025-12-31 | 51.91 | $6.81 | 790800 |
| 2025-12-30 | 52.95 | $6.84 | 1.1M |
| 2025-12-29 | 59.33 | $7.01 | 865616 |
| 2025-12-26 | 59.05 | $7.00 | 677048 |
| 2025-12-24 | 61.42 | $7.06 | 561749 |
| 2025-12-23 | 60.67 | $7.03 | 854900 |
| 2025-12-22 | 63.41 | $7.10 | 1.3M |
| 2025-12-19 | 66.67 | $7.18 | 3.1M |
| 2025-12-18 | 70.55 | $7.27 | 1.3M |
| 2025-12-17 | 69.03 | $7.19 | 1.5M |
| 2025-12-16 | 67.22 | $7.10 | 1.7M |
| 2025-12-15 | 64.36 | $6.97 | 1.0M |
| 2025-12-12 | 65.61 | $7.00 | 809926 |
| 2025-12-11 | 66.43 | $7.02 | 921600 |
| 2025-12-10 | 65.41 | $6.97 | 1.1M |
| 2025-12-09 | 60.59 | $6.76 | 730100 |
| 2025-12-08 | 59.58 | $6.72 | 896100 |
| 2025-12-05 | 58.30 | $6.67 | 480245 |
| 2025-12-04 | 60.86 | $6.74 | 639400 |
| 2025-12-03 | 64.31 | $6.83 | 1.0M |
| 2025-12-02 | 62.28 | $6.74 | 965000 |
| 2025-12-01 | 59.86 | $6.64 | 683600 |
| 2025-11-28 | 59.12 | $6.61 | 485840 |
| 2025-11-26 | 60.18 | $6.64 | 1.2M |
| 2025-11-25 | 60.52 | $6.65 | 1.2M |
| 2025-11-24 | 56.25 | $6.47 | 960100 |
| 2025-11-21 | 54.96 | $6.42 | 1.1M |
| 2025-11-20 | 47.64 | $6.17 | 634113 |
| 2025-11-19 | 46.32 | $6.13 | 496100 |
| 2025-11-18 | 46.88 | $6.15 | 562400 |
| 2025-11-17 | 44.97 | $6.09 | 642840 |
| 2025-11-14 | 52.09 | $6.33 | 503700 |
| 2025-11-13 | 50.86 | $6.29 | 620019 |
| 2025-11-12 | 53.47 | $6.37 | 693700 |
| 2025-11-11 | 53.47 | $6.37 | 598600 |
| 2025-11-10 | 49.68 | $6.24 | 723400 |
| 2025-11-07 | 48.45 | $6.20 | 717800 |
| 2025-11-06 | 49.02 | $6.22 | 584538 |
| 2025-11-05 | 51.01 | $6.29 | 617800 |
| 2025-11-04 | 48.46 | $6.20 | 974814 |
| 2025-11-03 | 47.59 | $6.17 | 845728 |
| 2025-10-31 | 43.71 | $6.04 | 812000 |
| 2025-10-30 | 43.09 | $6.02 | 887100 |
| 2025-10-29 | 43.09 | $6.02 | 1.1M |
| 2025-10-28 | 49.73 | $6.29 | 559173 |
| 2025-10-27 | 52.28 | $6.38 | 633949 |
| 2025-10-24 | 54.03 | $6.44 | 870442 |
| 2025-10-23 | 49.17 | $6.26 | 509500 |
| 2025-10-22 | 51.77 | $6.35 | 627355 |
| 2025-10-21 | 49.51 | $6.27 | 555300 |
| 2025-10-20 | 51.52 | $6.34 | 604200 |
| 2025-10-17 | 46.20 | $6.16 | 735700 |
| 2025-10-16 | 41.83 | $6.03 | 1.3M |
| 2025-10-15 | 52.42 | $6.37 | 743327 |
| 2025-10-14 | 52.79 | $6.38 | 621000 |
| 2025-10-13 | 46.25 | $6.20 | 527536 |
| 2025-10-10 | 41.07 | $6.08 | 830030 |
| 2025-10-09 | 48.02 | $6.27 | 392118 |
| 2025-10-08 | 49.28 | $6.30 | 385800 |
| 2025-10-07 | 52.29 | $6.37 | 610800 |
| 2025-10-06 | 52.73 | $6.38 | 1.0M |
| 2025-10-03 | 48.64 | $6.28 | 696735 |
| 2025-10-02 | 46.44 | $6.23 | 533700 |
| 2025-10-01 | 47.60 | $6.26 | 411630 |
| 2025-09-30 | 51.26 | $6.35 | 512000 |
| 2025-09-29 | 50.86 | $6.34 | 695100 |
| 2025-09-26 | 52.92 | $6.39 | 823740 |
| 2025-09-25 | 52.92 | $6.39 | 502600 |
| 2025-09-24 | 53.71 | $6.41 | 484601 |
| 2025-09-23 | 54.09 | $6.42 | 590100 |
| 2025-09-22 | 52.82 | $6.38 | 523733 |
| 2025-09-19 | 54.24 | $6.42 | 1.7M |
| 2025-09-18 | 58.36 | $6.53 | 706819 |
| 2025-09-17 | 52.08 | $6.33 | 752103 |
| 2025-09-16 | 50.66 | $6.29 | 959643 |
| 2025-09-15 | 57.06 | $6.45 | 1.0M |
| 2025-09-12 | 56.74 | $6.44 | 550511 |
| 2025-09-11 | 62.09 | $6.56 | 722515 |
| 2025-09-10 | 58.69 | $6.45 | 483416 |
| 2025-09-09 | 57.38 | $6.41 | 433820 |
| 2025-09-08 | 60.11 | $6.47 | 469246 |
| 2025-09-05 | 61.03 | $6.49 | 554700 |
| 2025-09-04 | 63.81 | $6.55 | 433202 |
| 2025-09-03 | 60.06 | $6.42 | 597400 |
| 2025-09-02 | 60.06 | $6.42 | 648466 |
| 2025-08-29 | 62.77 | $6.48 | 668940 |
| 2025-08-28 | 61.96 | $6.45 | 460100 |
| 2025-08-27 | 61.96 | $6.45 | 574600 |
| 2025-08-26 | 61.19 | $6.42 | 611049 |
| 2025-08-25 | 59.91 | $6.37 | 577648 |
| 2025-08-22 | 61.85 | $6.42 | 1.0M |
| 2025-08-21 | 49.83 | $6.03 | 446737 |
| 2025-08-20 | 53.09 | $6.11 | 545600 |
| 2025-08-19 | 53.09 | $6.11 | 508200 |
| 2025-08-18 | 53.09 | $6.11 | 430500 |
| 2025-08-15 | 52.42 | $6.09 | 1.0M |
| 2025-08-14 | 53.88 | $6.13 | 540219 |
| 2025-08-13 | 55.34 | $6.17 | 703100 |
| 2025-08-12 | 52.59 | $6.08 | 599912 |
| 2025-08-11 | 44.28 | $5.85 | 508500 |
| 2025-08-08 | 45.26 | $5.88 | 605481 |
| 2025-08-07 | 39.76 | $5.75 | 546528 |
| 2025-08-06 | 40.96 | $5.79 | 620600 |
| 2025-08-05 | 41.87 | $5.82 | 956131 |
| 2025-08-04 | 39.76 | $5.77 | 740700 |
| 2025-08-01 | 38.06 | $5.73 | 803100 |
| 2025-07-31 | 47.27 | $6.02 | 816817 |
| 2025-07-30 | 49.63 | $6.08 | 814000 |
| 2025-07-29 | 54.36 | $6.19 | 634300 |
| 2025-07-28 | 55.27 | $6.21 | 727839 |
| 2025-07-25 | 56.16 | $6.23 | 675903 |
| 2025-07-24 | 57.03 | $6.25 | 919005 |
| 2025-07-23 | 55.72 | $6.21 | 1.2M |
| 2025-07-22 | 53.71 | $6.15 | 575648 |
| 2025-07-21 | 54.10 | $6.16 | 447323 |
| 2025-07-18 | 56.43 | $6.22 | 518400 |
| 2025-07-17 | 57.21 | $6.24 | 695643 |
| 2025-07-16 | 55.76 | $6.19 | 673900 |
| 2025-07-15 | 53.97 | $6.13 | 711023 |
| 2025-07-14 | 62.79 | $6.35 | 506402 |
| 2025-07-11 | 59.35 | $6.23 | 535724 |
| 2025-07-10 | 65.06 | $6.35 | 526708 |
| 2025-07-09 | 65.06 | $6.35 | 525200 |
| 2025-07-08 | 64.81 | $6.34 | 668021 |
| 2025-07-07 | 64.56 | $6.33 | 785235 |
| 2025-07-03 | 69.14 | $6.43 | 477823 |
| 2025-07-02 | 66.91 | $6.33 | 610446 |
| 2025-07-01 | 64.21 | $6.22 | 677000 |
| 2025-06-30 | 60.90 | $6.10 | 692300 |
| 2025-06-27 | 60.02 | $6.07 | 1.8M |
| 2025-06-26 | 61.33 | $6.10 | 631616 |
| 2025-06-25 | 56.18 | $5.93 | 631700 |
| 2025-06-24 | 57.46 | $5.96 | 973500 |
| 2025-06-23 | 55.87 | $5.91 | 598925 |
| 2025-06-20 | 51.36 | $5.78 | 2.7M |
| 2025-06-18 | 52.94 | $5.82 | 1.2M |
| 2025-06-17 | 51.16 | $5.77 | 727205 |
| 2025-06-16 | 54.70 | $5.86 | 856825 |
| 2025-06-13 | 54.03 | $5.84 | 1.3M |
| 2025-06-12 | 59.95 | $5.98 | 1.2M |
| 2025-06-11 | 59.95 | $5.98 | 1.2M |
| 2025-06-10 | 59.08 | $5.95 | 1.1M |
| 2025-06-09 | 55.08 | $5.82 | 861200 |
| 2025-06-06 | 53.76 | $5.78 | 765100 |
| 2025-06-05 | 50.66 | $5.69 | 964800 |
| 2025-06-04 | 50.66 | $5.69 | 1.2M |
| 2025-06-03 | 52.42 | $5.74 | 654557 |
| 2025-06-02 | 49.76 | $5.66 | 600700 |
| 2025-05-30 | 51.47 | $5.71 | 1.2M |
| 2025-05-29 | 51.81 | $5.72 | 558032 |
| 2025-05-28 | 51.50 | $5.71 | 743000 |
| 2025-05-27 | 52.76 | $5.75 | 745314 |
| 2025-05-23 | 48.26 | $5.60 | 650311 |
| 2025-05-22 | 49.15 | $5.63 | 570900 |
| 2025-05-21 | 49.73 | $5.65 | 846113 |
| 2025-05-20 | 57.48 | $5.89 | 680000 |
| 2025-05-19 | 56.12 | $5.84 | 559700 |
| 2025-05-16 | 57.16 | $5.87 | 4.1M |
| 2025-05-15 | 53.34 | $5.73 | 1.2M |
| 2025-05-14 | 51.28 | $5.66 | 1.6M |
| 2025-05-13 | 56.72 | $5.82 | 1.1M |
| 2025-05-12 | 55.02 | $5.76 | 1.1M |
| 2025-05-09 | 51.06 | $5.63 | 1.0M |
| 2025-05-08 | 53.47 | $5.70 | 1.5M |
| 2025-05-07 | 52.56 | $5.67 | 701300 |
| 2025-05-06 | 51.35 | $5.63 | 1.7M |
| 2025-05-05 | 55.01 | $5.74 | 809700 |
| 2025-05-02 | 56.75 | $5.79 | 573941 |
| 2025-05-01 | 55.13 | $5.73 | 650931 |
| 2025-04-30 | 53.47 | $5.67 | 877817 |
| 2025-04-29 | 55.75 | $5.74 | 493407 |
| 2025-04-28 | 55.24 | $5.72 | 798000 |
| 2025-04-25 | 54.73 | $5.70 | 1.5M |
| 2025-04-24 | 54.49 | $5.69 | 1.1M |
| 2025-04-23 | 47.51 | $5.43 | 1.2M |
| 2025-04-22 | 46.61 | $5.40 | 861900 |
| 2025-04-21 | 38.63 | $5.16 | 922300 |
| 2025-04-17 | 41.06 | $5.26 | 681621 |
| 2025-04-16 | 39.99 | $5.23 | 652900 |
| 2025-04-15 | 38.93 | $5.20 | 643337 |
| 2025-04-14 | 36.81 | $5.14 | 865500 |
| 2025-04-11 | 32.75 | $5.03 | 997423 |
| 2025-04-10 | 34.08 | $5.10 | 1.3M |
| 2025-04-09 | 42.46 | $5.46 | 1.3M |
| 2025-04-08 | 30.78 | $5.20 | 1.3M |
| 2025-04-07 | 31.96 | $5.25 | 1.7M |
| 2025-04-04 | 31.96 | $5.25 | 1.2M |
| 2025-04-03 | 34.35 | $5.35 | 1.0M |
| 2025-04-02 | 43.25 | $5.64 | 610636 |
| 2025-04-01 | 42.77 | $5.63 | 654400 |
| 2025-03-31 | 41.33 | $5.60 | 947100 |
| 2025-03-28 | 44.51 | $5.69 | 607800 |
| 2025-03-27 | 46.78 | $5.75 | 652600 |
| 2025-03-26 | 42.10 | $5.65 | 360825 |
| 2025-03-25 | 42.81 | $5.67 | 454494 |
| 2025-03-24 | 48.28 | $5.81 | 432251 |
| 2025-03-21 | 44.94 | $5.74 | 2.0M |
| 2025-03-20 | 45.34 | $5.75 | 578502 |
| 2025-03-19 | 46.11 | $5.77 | 907600 |
| 2025-03-18 | 44.77 | $5.74 | 640510 |
| 2025-03-17 | 43.88 | $5.72 | 596513 |
| 2025-03-14 | 42.57 | $5.69 | 536800 |
| 2025-03-13 | 36.45 | $5.56 | 635651 |
| 2025-03-12 | 37.32 | $5.59 | 596128 |
| 2025-03-11 | 35.86 | $5.56 | 689311 |
| 2025-03-10 | 37.52 | $5.62 | 705601 |
| 2025-03-07 | 43.21 | $5.80 | 492360 |
| 2025-03-06 | 44.28 | $5.83 | 552300 |
| 2025-03-05 | 44.98 | $5.85 | 572700 |
| 2025-03-04 | 45.66 | $5.87 | 712700 |
| 2025-03-03 | 51.24 | $6.02 | 1.1M |
| 2025-02-28 | 47.15 | $5.92 | 560502 |
| 2025-02-27 | 46.30 | $5.90 | 394200 |
| 2025-02-26 | 45.88 | $5.89 | 765470 |
| 2025-02-25 | 45.88 | $5.89 | 474300 |
| 2025-02-24 | 42.67 | $5.81 | 468400 |
| 2025-02-21 | 44.89 | $5.88 | 735926 |
| 2025-02-20 | 47.56 | $5.96 | 454000 |
| 2025-02-19 | 50.80 | $6.05 | 489300 |
| 2025-02-18 | 53.48 | $6.12 | 487100 |
| 2025-02-14 | 55.89 | $6.18 | 506733 |
| 2025-02-13 | 56.70 | $6.20 | 585722 |
| 2025-02-12 | 53.85 | $6.11 | 648700 |
| 2025-02-11 | 55.00 | $6.14 | 479900 |
| 2025-02-10 | 53.10 | $6.08 | 974900 |
| 2025-02-07 | 50.79 | $6.01 | 684800 |
| 2025-02-06 | 57.28 | $6.18 | 715700 |
| 2025-02-05 | 55.03 | $6.11 | 573014 |
| 2025-02-04 | 54.05 | $6.08 | 573500 |
| 2025-02-03 | 49.11 | $5.94 | 681241 |
| 2025-01-31 | 49.47 | $5.95 | 1.3M |
| 2025-01-30 | 46.09 | $5.86 | 658700 |
| 2025-01-29 | 46.09 | $5.86 | 836400 |
| 2025-01-28 | 40.05 | $5.71 | 1.1M |
| 2025-01-27 | 42.78 | $5.80 | 906302 |
| 2025-01-24 | 35.85 | $5.65 | 662935 |
| 2025-01-23 | 33.29 | $5.60 | 666900 |
| 2025-01-22 | 33.29 | $5.60 | 602079 |
| 2025-01-21 | 36.44 | $5.72 | 535900 |
| 2025-01-17 | 36.44 | $5.72 | 746900 |
| 2025-01-16 | 36.44 | $5.72 | 759000 |
| 2025-01-15 | 36.93 | $5.74 | 806000 |
| 2025-01-14 | 36.10 | $5.72 | 779711 |
| 2025-01-13 | 29.96 | $5.58 | 923624 |
| 2025-01-10 | 29.96 | $5.58 | 837100 |
| 2025-01-08 | 34.20 | $5.78 | 754200 |
| 2025-01-07 | 34.90 | $5.81 | 711627 |
| 2025-01-06 | 36.08 | $5.86 | 844600 |
| 2025-01-03 | 36.78 | $5.89 | 577500 |
| 2025-01-02 | 33.92 | $5.82 | 570942 |
| 2024-12-31 | 35.91 | $5.91 | 503500 |
| 2024-12-30 | 36.13 | $5.92 | 471700 |
| 2024-12-27 | 36.78 | $5.95 | 928744 |
| 2024-12-26 | 37.21 | $5.97 | 532211 |
| 2024-12-24 | 36.86 | $5.96 | 271838 |
| 2024-12-23 | 35.85 | $5.93 | 600900 |
| 2024-12-20 | 37.37 | $6.01 | 3.9M |
| 2024-12-19 | 37.55 | $6.02 | 869800 |
| 2024-12-18 | 39.44 | $6.12 | 1.1M |
| 2024-12-17 | 47.10 | $6.46 | 727601 |
| 2024-12-16 | 52.84 | $6.66 | 776000 |
| 2024-12-13 | 48.68 | $6.52 | 627800 |
| 2024-12-12 | 48.06 | $6.50 | 565204 |
| 2024-12-11 | 49.78 | $6.56 | 1.1M |
| 2024-12-10 | 50.35 | $6.58 | 973600 |
| 2024-12-09 | 51.47 | $6.62 | 554000 |
| 2024-12-06 | 53.44 | $6.69 | 416829 |
| 2024-12-05 | 51.94 | $6.63 | 603806 |
| 2024-12-04 | 53.58 | $6.69 | 710200 |
| 2024-12-03 | 51.65 | $6.61 | 548008 |
| 2024-12-02 | 55.79 | $6.76 | 938900 |
| 2024-11-29 | 53.92 | $6.68 | 427315 |
| 2024-11-27 | 56.77 | $6.78 | 532400 |
| 2024-11-26 | 57.35 | $6.80 | 623200 |
| 2024-11-25 | 59.65 | $6.88 | 744700 |
| 2024-11-22 | 59.94 | $6.89 | 679430 |
| 2024-11-21 | 55.92 | $6.69 | 479309 |
| 2024-11-20 | 55.28 | $6.66 | 341839 |
| 2024-11-19 | 57.12 | $6.73 | 601712 |
| 2024-11-18 | 57.12 | $6.73 | 437800 |
| 2024-11-15 | 59.94 | $6.84 | 717000 |
| 2024-11-14 | 59.77 | $6.83 | 580949 |
| 2024-11-13 | 61.52 | $6.90 | 761100 |
| 2024-11-12 | 62.77 | $6.95 | 616031 |
| 2024-11-11 | 65.55 | $7.06 | 744646 |
| 2024-11-08 | 63.74 | $6.93 | 616500 |
| 2024-11-07 | 63.74 | $6.93 | 814005 |
| 2024-11-06 | 70.11 | $7.18 | 1.6M |
| 2024-11-05 | 58.65 | $6.45 | 570319 |
| 2024-11-04 | 55.79 | $6.32 | 951408 |
| 2024-11-01 | 57.54 | $6.38 | 593508 |
| 2024-10-31 | 59.61 | $6.45 | 704258 |
| 2024-10-30 | 62.03 | $6.53 | 927100 |
| 2024-10-29 | 63.26 | $6.57 | 508701 |
| 2024-10-28 | 65.72 | $6.65 | 652619 |
| 2024-10-25 | 63.35 | $6.51 | 1.1M |
| 2024-10-24 | 69.55 | $6.70 | 1.1M |
| 2024-10-23 | 67.31 | $6.56 | 1.5M |
| 2024-10-22 | 58.37 | $6.13 | 1.5M |
| 2024-10-21 | 55.98 | $6.04 | 1.2M |
| 2024-10-18 | 60.38 | $6.16 | 430500 |
| 2024-10-17 | 62.71 | $6.22 | 483713 |
| 2024-10-16 | 63.10 | $6.23 | 475800 |
| 2024-10-15 | 57.92 | $6.02 | 720403 |
| 2024-10-14 | 54.45 | $5.90 | 385730 |
| 2024-10-11 | 51.94 | $5.82 | 559910 |
| 2024-10-10 | 45.12 | $5.63 | 568700 |
| 2024-10-09 | 45.77 | $5.65 | 511600 |
| 2024-10-08 | 43.44 | $5.59 | 512600 |
| 2024-10-07 | 41.46 | $5.54 | 418900 |
| 2024-10-04 | 43.49 | $5.61 | 402000 |
| 2024-10-03 | 41.55 | $5.56 | 427222 |
| 2024-10-02 | 42.95 | $5.61 | 402017 |
| 2024-10-01 | 43.23 | $5.62 | 675700 |
| 2024-09-30 | 49.96 | $5.84 | 490822 |
| 2024-09-27 | 47.49 | $5.77 | 761449 |
| 2024-09-26 | 47.49 | $5.77 | 676600 |
| 2024-09-25 | 47.15 | $5.76 | 750505 |
| 2024-09-24 | 51.21 | $5.89 | 633400 |
| 2024-09-23 | 52.53 | $5.93 | 685600 |
| 2024-09-20 | 52.53 | $5.93 | 4.0M |
| 2024-09-19 | 56.48 | $6.05 | 776419 |
| 2024-09-18 | 53.43 | $5.94 | 734597 |
| 2024-09-17 | 52.86 | $5.92 | 803300 |
| 2024-09-16 | 50.56 | $5.84 | 586731 |
| 2024-09-13 | 50.56 | $5.84 | 542800 |
| 2024-09-12 | 47.38 | $5.73 | 478600 |
| 2024-09-11 | 46.18 | $5.69 | 454000 |
| 2024-09-10 | 46.94 | $5.72 | 539400 |
| 2024-09-09 | 45.81 | $5.68 | 652613 |
| 2024-09-06 | 47.25 | $5.74 | 456000 |
| 2024-09-05 | 49.20 | $5.82 | 374800 |
| 2024-09-04 | 50.44 | $5.87 | 434800 |
| 2024-09-03 | 51.42 | $5.91 | 686816 |
| 2024-08-30 | 53.91 | $6.01 | 458700 |
| 2024-08-29 | 52.83 | $5.96 | 391700 |
| 2024-08-28 | 53.79 | $6.00 | 368900 |
| 2024-08-27 | 54.26 | $6.02 | 444700 |
| 2024-08-26 | 54.72 | $6.04 | 694536 |
| 2024-08-23 | 56.75 | $6.13 | 1.3M |
| 2024-08-22 | 48.22 | $5.71 | 575700 |
| 2024-08-21 | 50.24 | $5.80 | 419942 |
| 2024-08-20 | 50.02 | $5.79 | 597110 |
| 2024-08-19 | 53.15 | $5.93 | 835801 |
| 2024-08-16 | 51.71 | $5.86 | 664200 |
| 2024-08-15 | 50.48 | $5.80 | 837100 |
| 2024-08-14 | 46.34 | $5.61 | 519915 |
| 2024-08-13 | 48.57 | $5.72 | 604300 |
| 2024-08-12 | 44.40 | $5.54 | 664200 |
| 2024-08-09 | 45.98 | $5.62 | 810407 |
| 2024-08-08 | 46.96 | $5.67 | 1.4M |
| 2024-08-07 | 43.99 | $5.54 | 660323 |
| 2024-08-06 | 44.73 | $5.58 | 1.1M |
| 2024-08-05 | 46.00 | $5.65 | 1.9M |
| 2024-08-02 | 48.04 | $5.76 | 1.1M |
| 2024-08-01 | 52.90 | $6.00 | 1.2M |
| 2024-07-31 | 60.68 | $6.32 | 796115 |
| 2024-07-30 | 62.88 | $6.40 | 634642 |
| 2024-07-29 | 62.72 | $6.39 | 1.2M |
| 2024-07-26 | 65.13 | $6.48 | 1.5M |
| 2024-07-25 | 61.89 | $6.27 | 1.6M |
| 2024-07-24 | 68.51 | $6.50 | 1.5M |
| 2024-07-23 | 77.01 | $6.75 | 1.3M |
| 2024-07-22 | 74.21 | $6.52 | 1.5M |
| 2024-07-19 | 69.27 | $6.20 | 533800 |
| 2024-07-18 | 71.30 | $6.25 | 1.1M |
| 2024-07-17 | 72.10 | $6.27 | 1.7M |
| 2024-07-16 | 71.18 | $6.21 | 1.3M |
| 2024-07-15 | 67.41 | $5.99 | 921023 |
| 2024-07-12 | 63.51 | $5.80 | 573537 |
| 2024-07-11 | 65.47 | $5.85 | 889920 |
| 2024-07-10 | 59.53 | $5.60 | 464800 |
| 2024-07-09 | 57.00 | $5.51 | 419300 |
| 2024-07-08 | 54.60 | $5.43 | 485819 |
| 2024-07-05 | 51.72 | $5.34 | 397700 |
| 2024-07-03 | 54.26 | $5.41 | 315300 |
| 2024-07-02 | 61.66 | $5.59 | 473715 |
| 2024-07-01 | 58.04 | $5.47 | 691900 |
| 2024-06-28 | 58.92 | $5.49 | 3.4M |
| 2024-06-27 | 57.70 | $5.45 | 381246 |
| 2024-06-26 | 56.15 | $5.40 | 559144 |
| 2024-06-25 | 49.48 | $5.21 | 695229 |
| 2024-06-24 | 54.91 | $5.34 | 853100 |
| 2024-06-21 | 53.03 | $5.29 | 2.7M |
| 2024-06-20 | 55.22 | $5.34 | 629900 |
| 2024-06-18 | 55.66 | $5.35 | 857000 |
| 2024-06-17 | 53.92 | $5.30 | 594200 |
| 2024-06-14 | 49.83 | $5.19 | 576500 |
| 2024-06-13 | 52.66 | $5.26 | 756800 |
| 2024-06-12 | 55.66 | $5.33 | 993446 |
| 2024-06-11 | 47.06 | $5.12 | 780045 |
| 2024-06-10 | 47.06 | $5.12 | 654900 |
| 2024-06-07 | 47.45 | $5.13 | 708232 |
| 2024-06-06 | 45.26 | $5.08 | 576300 |
| 2024-06-05 | 43.01 | $5.03 | 627600 |
| 2024-06-04 | 42.11 | $5.01 | 767700 |
| 2024-06-03 | 45.17 | $5.10 | 730945 |
| 2024-05-31 | 47.75 | $5.17 | 695300 |
| 2024-05-30 | 48.12 | $5.18 | 515215 |
| 2024-05-29 | 43.97 | $5.08 | 703638 |
| 2024-05-28 | 46.82 | $5.16 | 606315 |
| 2024-05-24 | 45.99 | $5.14 | 359644 |
| 2024-05-23 | 44.76 | $5.11 | 791800 |
| 2024-05-22 | 47.13 | $5.18 | 599000 |
| 2024-05-21 | 49.63 | $5.25 | 601300 |
| 2024-05-20 | 48.14 | $5.21 | 558600 |
| 2024-05-17 | 50.63 | $5.28 | 969742 |
| 2024-05-16 | 47.30 | $5.19 | 1.1M |
| 2024-05-15 | 46.53 | $5.17 | 833900 |
| 2024-05-14 | 44.63 | $5.12 | 555307 |
| 2024-05-13 | 43.87 | $5.10 | 496800 |
| 2024-05-10 | 43.50 | $5.09 | 410471 |
| 2024-05-09 | 44.05 | $5.11 | 670700 |
| 2024-05-08 | 42.68 | $5.07 | 773030 |
| 2024-05-07 | 42.34 | $5.06 | 530700 |
| 2024-05-06 | 42.34 | $5.06 | 651600 |
| 2024-05-03 | 42.57 | $5.07 | 769600 |
| 2024-05-02 | 43.00 | $5.09 | 1.0M |
| 2024-05-01 | 43.21 | $5.10 | 1.5M |
| 2024-04-30 | 32.96 | $4.77 | 737800 |
| 2024-04-29 | 33.66 | $4.81 | 866242 |
| 2024-04-26 | 33.66 | $4.81 | 1.3M |
| 2024-04-25 | 36.26 | $4.96 | 1.7M |
| 2024-04-24 | 40.65 | $5.18 | 1.3M |
| 2024-04-23 | 42.89 | $5.28 | 1.2M |
| 2024-04-22 | 40.72 | $5.21 | 719912 |
| 2024-04-19 | 42.24 | $5.28 | 1.1M |
| 2024-04-18 | 38.49 | $5.16 | 835503 |
| 2024-04-17 | 37.20 | $5.12 | 841600 |
| 2024-04-16 | 36.56 | $5.10 | 768547 |
| 2024-04-15 | 38.60 | $5.21 | 894312 |
| 2024-04-12 | 40.14 | $5.29 | 1.2M |
| 2024-04-11 | 40.91 | $5.33 | 818508 |
| 2024-04-10 | 38.95 | $5.26 | 1.2M |
| 2024-04-09 | 44.35 | $5.53 | 640240 |
| 2024-04-08 | 43.53 | $5.50 | 614000 |
| 2024-04-05 | 42.44 | $5.46 | 383900 |
| 2024-04-04 | 44.68 | $5.57 | 630300 |
| 2024-04-03 | 44.17 | $5.55 | 675600 |
| 2024-04-02 | 46.40 | $5.66 | 987600 |
| 2024-04-01 | 48.52 | $5.76 | 532200 |
| 2024-03-28 | 53.11 | $5.96 | 863400 |
| 2024-03-27 | 51.81 | $5.90 | 646039 |
| 2024-03-26 | 44.49 | $5.60 | 698700 |
| 2024-03-25 | 45.81 | $5.66 | 487181 |
| 2024-03-22 | 45.04 | $5.63 | 593820 |
| 2024-03-21 | 49.04 | $5.81 | 966200 |
| 2024-03-20 | 47.57 | $5.75 | 917409 |
| 2024-03-19 | 41.08 | $5.51 | 828000 |
| 2024-03-18 | 42.98 | $5.60 | 1.0M |
| 2024-03-15 | 48.39 | $5.83 | 2.4M |
| 2024-03-14 | 44.33 | $5.69 | 1.0M |
| 2024-03-13 | 47.91 | $5.83 | 820028 |
| 2024-03-12 | 45.84 | $5.76 | 814636 |
| 2024-03-11 | 47.64 | $5.83 | 519100 |
| 2024-03-08 | 49.21 | $5.89 | 704000 |
| 2024-03-07 | 47.57 | $5.83 | 846117 |
| 2024-03-06 | 47.81 | $5.84 | 1.4M |
| 2024-03-05 | 47.03 | $5.81 | 1.4M |
| 2024-03-04 | 40.25 | $5.57 | 883200 |
| 2024-03-01 | 41.95 | $5.65 | 815900 |
| 2024-02-29 | 45.12 | $5.79 | 1.1M |
| 2024-02-28 | 43.38 | $5.73 | 1.1M |
| 2024-02-27 | 43.60 | $5.74 | 742024 |
| 2024-02-26 | 43.81 | $5.75 | 705400 |
| 2024-02-23 | 45.69 | $5.84 | 583401 |
| 2024-02-22 | 46.11 | $5.86 | 799500 |
| 2024-02-21 | 47.77 | $5.94 | 795315 |
| 2024-02-20 | 46.86 | $5.90 | 755300 |
| 2024-02-16 | 46.64 | $5.89 | 832300 |
| 2024-02-15 | 50.21 | $6.07 | 932600 |
| 2024-02-14 | 46.54 | $5.90 | 998739 |
| 2024-02-13 | 44.24 | $5.80 | 1.4M |
| 2024-02-12 | 51.87 | $6.16 | 1.0M |
| 2024-02-09 | 50.75 | $6.11 | 1.0M |
| 2024-02-08 | 46.23 | $5.92 | 927430 |
| 2024-02-07 | 43.92 | $5.83 | 1.2M |
| 2024-02-06 | 45.57 | $5.91 | 903900 |
| 2024-02-05 | 48.16 | $6.03 | 1.4M |
| 2024-02-02 | 51.90 | $6.19 | 1.2M |
| 2024-02-01 | 55.75 | $6.34 | 1.2M |
| 2024-01-31 | 55.75 | $6.34 | 1.7M |
| 2024-01-30 | 62.43 | $6.58 | 727100 |
| 2024-01-29 | 62.07 | $6.56 | 945734 |
| 2024-01-26 | 59.88 | $6.44 | 1.3M |
| 2024-01-25 | 59.13 | $6.40 | 1.3M |
| 2024-01-24 | 51.38 | $6.04 | 1.4M |
| 2024-01-23 | 52.43 | $6.08 | 682200 |
| 2024-01-22 | 54.27 | $6.15 | 871230 |
| 2024-01-19 | 49.98 | $5.97 | 604702 |
| 2024-01-18 | 46.53 | $5.84 | 723500 |
| 2024-01-17 | 46.53 | $5.84 | 861800 |
| 2024-01-16 | 46.01 | $5.82 | 677000 |
| 2024-01-12 | 50.16 | $6.00 | 625200 |
| 2024-01-11 | 51.63 | $6.06 | 941000 |
| 2024-01-10 | 54.68 | $6.18 | 861400 |
| 2024-01-09 | 50.51 | $6.00 | 669242 |
| 2024-01-08 | 53.09 | $6.10 | 702400 |
| 2024-01-05 | 54.68 | $6.16 | 1.1M |
| 2024-01-04 | 54.02 | $6.13 | 781513 |
| 2024-01-03 | 55.81 | $6.20 | 764907 |
| 2024-01-02 | 62.53 | $6.44 | 742713 |
| 2023-12-29 | 62.83 | $6.45 | 913068 |
| 2023-12-28 | 67.11 | $6.59 | 485245 |
| 2023-12-27 | 69.68 | $6.67 | 596021 |
| 2023-12-26 | 73.01 | $6.77 | 755200 |
| 2023-12-22 | 71.99 | $6.69 | 953600 |
| 2023-12-21 | 71.09 | $6.62 | 565628 |
| 2023-12-20 | 70.31 | $6.56 | 1.1M |
| 2023-12-19 | 72.80 | $6.64 | 1.2M |
| 2023-12-18 | 70.02 | $6.42 | 1.3M |
| 2023-12-15 | 71.60 | $6.47 | 2.3M |
| 2023-12-14 | 71.35 | $6.45 | 2.0M |
| 2023-12-13 | 67.49 | $6.16 | 1.5M |
| 2023-12-12 | 61.54 | $5.81 | 625247 |
| 2023-12-11 | 60.76 | $5.77 | 922200 |
| 2023-12-08 | 61.05 | $5.78 | 654932 |
| 2023-12-07 | 61.05 | $5.78 | 929943 |
| 2023-12-06 | 59.27 | $5.68 | 815100 |
| 2023-12-05 | 60.05 | $5.71 | 718837 |
| 2023-12-04 | 64.35 | $5.87 | 1.2M |
| 2023-12-01 | 60.11 | $5.62 | 2.1M |
| 2023-11-30 | 55.49 | $5.39 | 999200 |
| 2023-11-29 | 57.70 | $5.47 | 1.0M |
| 2023-11-28 | 54.70 | $5.33 | 612092 |
| 2023-11-27 | 51.92 | $5.21 | 1.1M |
| 2023-11-24 | 51.21 | $5.18 | 365300 |
| 2023-11-22 | 51.45 | $5.19 | 652811 |
| 2023-11-21 | 51.68 | $5.20 | 597200 |
| 2023-11-20 | 53.98 | $5.30 | 645315 |
| 2023-11-17 | 54.21 | $5.31 | 1.1M |
| 2023-11-16 | 52.68 | $5.23 | 755600 |
| 2023-11-15 | 55.78 | $5.37 | 933333 |
| 2023-11-14 | 57.14 | $5.43 | 1.4M |
| 2023-11-13 | 50.19 | $5.07 | 438537 |
| 2023-11-10 | 50.40 | $5.08 | 737995 |
| 2023-11-09 | 52.11 | $5.16 | 709836 |
| 2023-11-08 | 57.40 | $5.39 | 697200 |
| 2023-11-07 | 58.89 | $5.45 | 587536 |
| 2023-11-06 | 62.20 | $5.58 | 844500 |
| 2023-11-03 | 61.41 | $5.53 | 1.1M |
| 2023-11-02 | 58.07 | $5.33 | 934700 |
| 2023-11-01 | 53.89 | $5.11 | 942200 |
| 2023-10-31 | 56.06 | $5.20 | 1.5M |
| 2023-10-30 | 53.07 | $5.05 | 784641 |
| 2023-10-27 | 50.29 | $4.92 | 1.7M |
| 2023-10-26 | 52.10 | $5.00 | 2.2M |
| 2023-10-25 | 38.45 | $4.48 | 1.6M |
| 2023-10-24 | 29.66 | $4.24 | 974000 |
| 2023-10-23 | 31.62 | $4.35 | 666829 |
| 2023-10-20 | 31.80 | $4.36 | 1.0M |
| 2023-10-19 | 33.64 | $4.46 | 892836 |
| 2023-10-18 | 34.60 | $4.51 | 696400 |
| 2023-10-17 | 37.41 | $4.65 | 1.1M |
| 2023-10-16 | 34.89 | $4.58 | 1.2M |
| 2023-10-13 | 31.14 | $4.48 | 410910 |
| 2023-10-12 | 34.76 | $4.67 | 410800 |
| 2023-10-11 | 37.36 | $4.79 | 517729 |
| 2023-10-10 | 38.27 | $4.83 | 831800 |
| 2023-10-09 | 31.55 | $4.66 | 508900 |
| 2023-10-06 | 31.14 | $4.65 | 883500 |
| 2023-10-05 | 31.32 | $4.66 | 677700 |
| 2023-10-04 | 28.12 | $4.58 | 494700 |
| 2023-10-03 | 27.32 | $4.56 | 660121 |
| 2023-10-02 | 28.22 | $4.62 | 1.0M |
| 2023-09-29 | 30.61 | $4.77 | 882987 |
| 2023-09-28 | 25.84 | $4.65 | 874800 |
| 2023-09-27 | 24.61 | $4.62 | 1.0M |
| 2023-09-26 | 24.87 | $4.64 | 930000 |
| 2023-09-25 | 28.96 | $4.92 | 776127 |
| 2023-09-22 | 28.56 | $4.91 | 793200 |
| 2023-09-21 | 29.03 | $4.94 | 1.4M |
| 2023-09-20 | 29.79 | $4.99 | 820800 |
| 2023-09-19 | 28.72 | $4.96 | 1.3M |
| 2023-09-18 | 31.13 | $5.12 | 927200 |
| 2023-09-15 | 33.29 | $5.25 | 3.2M |
| 2023-09-14 | 36.63 | $5.43 | 1.6M |
| 2023-09-13 | 29.12 | $5.23 | 820944 |
| 2023-09-12 | 31.61 | $5.37 | 794700 |
| 2023-09-11 | 32.37 | $5.41 | 693100 |
| 2023-09-08 | 36.49 | $5.61 | 723900 |
| 2023-09-07 | 32.83 | $5.52 | 732400 |
| 2023-09-06 | 33.44 | $5.55 | 558841 |
| 2023-09-05 | 35.31 | $5.64 | 922630 |
| 2023-09-01 | 38.73 | $5.79 | 1.1M |
| 2023-08-31 | 33.86 | $5.67 | 636613 |
| 2023-08-30 | 36.13 | $5.77 | 432544 |
| 2023-08-29 | 36.84 | $5.80 | 526140 |
| 2023-08-28 | 37.07 | $5.81 | 446000 |
| 2023-08-25 | 36.70 | $5.80 | 448700 |
| 2023-08-24 | 39.61 | $5.93 | 604500 |
| 2023-08-23 | 41.28 | $6.00 | 511200 |
| 2023-08-22 | 41.52 | $6.01 | 882700 |
| 2023-08-21 | 43.43 | $6.09 | 895828 |
| 2023-08-18 | 46.74 | $6.22 | 2.4M |
| 2023-08-17 | 43.26 | $6.11 | 620500 |
| 2023-08-16 | 39.51 | $6.00 | 530011 |
| 2023-08-15 | 40.67 | $6.05 | 727300 |
| 2023-08-14 | 44.39 | $6.20 | 541200 |
| 2023-08-11 | 47.41 | $6.31 | 554200 |
| 2023-08-10 | 47.41 | $6.31 | 570935 |
| 2023-08-09 | 48.21 | $6.34 | 851025 |
| 2023-08-08 | 49.28 | $6.38 | 656300 |
| 2023-08-07 | 49.28 | $6.38 | 819320 |
| 2023-08-04 | 49.28 | $6.38 | 715936 |
| 2023-08-03 | 49.75 | $6.40 | 604700 |
| 2023-08-02 | 52.86 | $6.53 | 610005 |
| 2023-08-01 | 55.67 | $6.64 | 663110 |
| 2023-07-31 | 55.46 | $6.63 | 624341 |
| 2023-07-28 | 56.45 | $6.67 | 1.5M |
| 2023-07-27 | 55.70 | $6.63 | 2.2M |
| 2023-07-26 | 61.47 | $6.86 | 1.2M |
| 2023-07-25 | 56.65 | $6.60 | 1.3M |
| 2023-07-24 | 57.17 | $6.62 | 633000 |
| 2023-07-21 | 53.50 | $6.44 | 541028 |
| 2023-07-20 | 56.03 | $6.54 | 610300 |
| 2023-07-19 | 57.59 | $6.60 | 666628 |
| 2023-07-18 | 53.50 | $6.40 | 979946 |
| 2023-07-17 | 50.07 | $6.25 | 713900 |
| 2023-07-14 | 48.14 | $6.17 | 660800 |
| 2023-07-13 | 50.46 | $6.27 | 872927 |
| 2023-07-12 | 52.89 | $6.37 | 548822 |
| 2023-07-11 | 49.67 | $6.23 | 729408 |
| 2023-07-10 | 47.22 | $6.13 | 573826 |
| 2023-07-07 | 47.44 | $6.14 | 904000 |
| 2023-07-06 | 43.98 | $6.00 | 546500 |
| 2023-07-05 | 47.14 | $6.15 | 449103 |
| 2023-07-03 | 49.62 | $6.26 | 311800 |
| 2023-06-30 | 47.47 | $6.17 | 535019 |
| 2023-06-29 | 49.24 | $6.25 | 472300 |
| 2023-06-28 | 47.13 | $6.16 | 710924 |
| 2023-06-27 | 47.13 | $6.16 | 412200 |
| 2023-06-26 | 46.46 | $6.13 | 448801 |
| 2023-06-23 | 45.59 | $6.09 | 953446 |
| 2023-06-22 | 47.81 | $6.21 | 782900 |
| 2023-06-21 | 49.93 | $6.32 | 540900 |
| 2023-06-20 | 51.31 | $6.39 | 631200 |
| 2023-06-16 | 55.23 | $6.58 | 2.9M |
| 2023-06-15 | 54.00 | $6.51 | 1.1M |
| 2023-06-14 | 51.65 | $6.38 | 686200 |
| 2023-06-13 | 54.93 | $6.54 | 760613 |
| 2023-06-12 | 52.42 | $6.40 | 789005 |
| 2023-06-09 | 54.27 | $6.49 | 666600 |
| 2023-06-08 | 55.93 | $6.57 | 723400 |
| 2023-06-07 | 60.31 | $6.77 | 902729 |
| 2023-06-06 | 56.24 | $6.52 | 879343 |
| 2023-06-05 | 49.77 | $6.19 | 825232 |
| 2023-06-02 | 54.65 | $6.40 | 840500 |
| 2023-06-01 | 47.42 | $6.09 | 681314 |
| 2023-05-31 | 44.44 | $5.98 | 1.2M |
| 2023-05-30 | 47.71 | $6.12 | 668823 |
| 2023-05-26 | 48.44 | $6.15 | 641100 |
| 2023-05-25 | 46.64 | $6.08 | 605000 |
| 2023-05-24 | 46.13 | $6.06 | 607700 |
| 2023-05-23 | 46.98 | $6.10 | 1.1M |
| 2023-05-22 | 42.97 | $5.94 | 948432 |
| 2023-05-19 | 39.42 | $5.81 | 1.2M |
| 2023-05-18 | 40.53 | $5.87 | 907251 |
| 2023-05-17 | 38.90 | $5.81 | 1.2M |
| 2023-05-16 | 28.36 | $5.47 | 706300 |
| 2023-05-15 | 29.06 | $5.52 | 719708 |
| 2023-05-12 | 25.20 | $5.41 | 566500 |
| 2023-05-11 | 24.13 | $5.38 | 609922 |
| 2023-05-10 | 24.80 | $5.44 | 536900 |
| 2023-05-09 | 25.25 | $5.48 | 700800 |
| 2023-05-08 | 25.69 | $5.52 | 731800 |
| 2023-05-05 | 27.39 | $5.67 | 1.1M |
| 2023-05-04 | 23.21 | $5.54 | 1.3M |
| 2023-05-03 | 24.23 | $5.64 | 1.6M |
| 2023-05-02 | 24.64 | $5.68 | 1.2M |
| 2023-05-01 | 28.42 | $6.01 | 1.4M |
| 2023-04-28 | 31.02 | $6.20 | 922629 |
| 2023-04-27 | 33.81 | $6.38 | 1.4M |
| 2023-04-26 | 34.97 | $6.45 | 811600 |
| 2023-04-25 | 32.78 | $6.38 | 801456 |
| 2023-04-24 | 35.90 | $6.57 | 865900 |
| 2023-04-21 | 36.24 | $6.59 | 627802 |
| 2023-04-20 | 35.66 | $6.57 | 734000 |
| 2023-04-19 | 37.12 | $6.66 | 637501 |
| 2023-04-18 | 34.27 | $6.56 | 624700 |
| 2023-04-17 | 36.80 | $6.72 | 1.8M |
| 2023-04-14 | 34.21 | $6.63 | 927849 |
| 2023-04-13 | 37.28 | $6.82 | 742400 |
| 2023-04-12 | 35.24 | $6.75 | 796310 |
| 2023-04-11 | 35.24 | $6.75 | 463807 |
| 2023-04-10 | 34.97 | $6.74 | 841345 |
| 2023-04-06 | 34.71 | $6.73 | 606900 |
| 2023-04-05 | 31.59 | $6.61 | 1.0M |
| 2023-04-04 | 32.07 | $6.65 | 973400 |
| 2023-04-03 | 32.07 | $6.65 | 1.3M |
| 2023-03-31 | 32.99 | $6.73 | 1.3M |
| 2023-03-30 | 32.76 | $6.72 | 757268 |
| 2023-03-29 | 33.74 | $6.81 | 1.2M |
| 2023-03-28 | 35.19 | $6.94 | 1.1M |
| 2023-03-27 | 39.12 | $7.26 | 857116 |
| 2023-03-24 | 39.51 | $7.29 | 996916 |
| 2023-03-23 | 33.83 | $7.02 | 1.2M |
| 2023-03-22 | 35.72 | $7.18 | 1.4M |
| 2023-03-21 | 39.66 | $7.48 | 1.6M |
| 2023-03-20 | 37.25 | $7.37 | 1.5M |
| 2023-03-17 | 39.72 | $7.55 | 6.4M |
| 2023-03-16 | 43.03 | $7.77 | 1.2M |
| 2023-03-15 | 40.46 | $7.65 | 2.1M |
| 2023-03-14 | 41.96 | $7.75 | 2.6M |
| 2023-03-13 | 23.69 | $7.07 | 2.4M |
| 2023-03-10 | 27.43 | $7.38 | 1.2M |
| 2023-03-09 | 29.12 | $7.50 | 1.0M |
| 2023-03-08 | 34.70 | $7.83 | 554209 |
| 2023-03-07 | 35.29 | $7.86 | 868200 |
| 2023-03-06 | 39.74 | $8.07 | 1.1M |
| 2023-03-03 | 45.74 | $8.30 | 560100 |
| 2023-03-02 | 44.00 | $8.25 | 793400 |
| 2023-03-01 | 45.67 | $8.31 | 460800 |
| 2023-02-28 | 47.99 | $8.39 | 765600 |
| 2023-02-27 | 47.03 | $8.36 | 564332 |
| 2023-02-24 | 48.74 | $8.42 | 517400 |
| 2023-02-23 | 49.02 | $8.43 | 551900 |
| 2023-02-22 | 47.29 | $8.37 | 1.2M |
| 2023-02-21 | 48.59 | $8.42 | 1.1M |
| 2023-02-17 | 52.76 | $8.57 | 699700 |
| 2023-02-16 | 48.27 | $8.41 | 470747 |
| 2023-02-15 | 50.85 | $8.50 | 423700 |
| 2023-02-14 | 47.91 | $8.40 | 655408 |
| 2023-02-13 | 50.19 | $8.48 | 824600 |
| 2023-02-10 | 49.33 | $8.45 | 844738 |
| 2023-02-09 | 48.20 | $8.41 | 836419 |
| 2023-02-08 | 51.48 | $8.53 | 444400 |
| 2023-02-07 | 54.41 | $8.63 | 529402 |
| 2023-02-06 | 55.61 | $8.67 | 560400 |
| 2023-02-03 | 59.03 | $8.78 | 928222 |
| 2023-02-02 | 56.73 | $8.68 | 1.1M |
| 2023-02-01 | 51.59 | $8.48 | 1.0M |
| 2023-01-31 | 48.38 | $8.37 | 1.1M |
| 2023-01-30 | 40.55 | $8.14 | 763100 |
| 2023-01-27 | 40.55 | $8.14 | 943346 |
| 2023-01-26 | 41.54 | $8.18 | 1.8M |
| 2023-01-25 | 41.20 | $8.17 | 730800 |
| 2023-01-24 | 48.12 | $8.43 | 594700 |
| 2023-01-23 | 51.27 | $8.53 | 614100 |
| 2023-01-20 | 50.65 | $8.51 | 750032 |
| 2023-01-19 | 49.13 | $8.46 | 466941 |
| 2023-01-18 | 49.42 | $8.47 | 460200 |
| 2023-01-17 | 54.62 | $8.64 | 362310 |
| 2023-01-13 | 56.96 | $8.71 | 594209 |
| 2023-01-12 | 56.96 | $8.71 | 571900 |
| 2023-01-11 | 56.96 | $8.71 | 426325 |
| 2023-01-10 | 57.26 | $8.72 | 589000 |
| 2023-01-09 | 57.84 | $8.74 | 591628 |
| 2023-01-06 | 62.01 | $8.88 | 605100 |
| 2023-01-05 | 57.19 | $8.65 | 426050 |
| 2023-01-04 | 58.41 | $8.69 | 855911 |
| 2023-01-03 | 56.88 | $8.62 | 992800 |
| 2022-12-30 | 57.74 | $8.65 | 764200 |
| 2022-12-29 | 58.88 | $8.69 | 799614 |
| 2022-12-28 | 56.65 | $8.58 | 742015 |
| 2022-12-27 | 59.73 | $8.69 | 787617 |
| 2022-12-23 | 57.95 | $8.60 | 808814 |
| 2022-12-22 | 55.90 | $8.50 | 1.6M |
| 2022-12-21 | 53.97 | $8.41 | 520856 |
| 2022-12-20 | 49.81 | $8.23 | 862904 |
| 2022-12-19 | 46.49 | $8.10 | 1.2M |
| 2022-12-16 | 42.01 | $7.94 | 2.0M |
| 2022-12-15 | 41.42 | $7.92 | 673143 |
| 2022-12-14 | 43.50 | $8.02 | 711318 |
| 2022-12-13 | 49.92 | $8.29 | 1.3M |
| 2022-12-12 | 48.03 | $8.22 | 604000 |
| 2022-12-09 | 48.03 | $8.22 | 472604 |
| 2022-12-08 | 49.23 | $8.27 | 562149 |
| 2022-12-07 | 48.75 | $8.25 | 628917 |
| 2022-12-06 | 49.65 | $8.29 | 595200 |
| 2022-12-05 | 49.65 | $8.29 | 576609 |
| 2022-12-02 | 52.97 | $8.44 | 750300 |
| 2022-12-01 | 50.89 | $8.34 | 748329 |
| 2022-11-30 | 51.54 | $8.37 | 700500 |
| 2022-11-29 | 48.19 | $8.21 | 432947 |
| 2022-11-28 | 47.76 | $8.19 | 416517 |
| 2022-11-25 | 48.14 | $8.21 | 250628 |
| 2022-11-23 | 49.25 | $8.27 | 372523 |
| 2022-11-22 | 48.69 | $8.24 | 506004 |
| 2022-11-21 | 47.77 | $8.19 | 674000 |
| 2022-11-18 | 47.23 | $8.16 | 790441 |
| 2022-11-17 | 44.14 | $7.99 | 635400 |
| 2022-11-16 | 47.57 | $8.21 | 655612 |
| 2022-11-15 | 49.05 | $8.30 | 595304 |
| 2022-11-14 | 47.14 | $8.19 | 758300 |
| 2022-11-11 | 47.91 | $8.24 | 427400 |
| 2022-11-10 | 49.14 | $8.32 | 578450 |
| 2022-11-09 | 45.84 | $8.12 | 576502 |
| 2022-11-08 | 46.27 | $8.15 | 479200 |
| 2022-11-07 | 46.27 | $8.15 | 711216 |
| 2022-11-04 | 43.74 | $7.99 | 583600 |
| 2022-11-03 | 40.58 | $7.80 | 520726 |
| 2022-11-02 | 41.87 | $7.91 | 754301 |
| 2022-11-01 | 43.43 | $8.04 | 995220 |
| 2022-10-31 | 45.14 | $8.18 | 1.2M |
| 2022-10-28 | 42.36 | $8.00 | 1.8M |
| 2022-10-27 | 30.49 | $7.36 | 1.2M |
| 2022-10-26 | 32.90 | $7.60 | 1.2M |
| 2022-10-25 | 45.64 | $8.49 | 846527 |
| 2022-10-24 | 42.05 | $8.34 | 725200 |
| 2022-10-21 | 40.30 | $8.27 | 564029 |
| 2022-10-20 | 37.75 | $8.17 | 438949 |
| 2022-10-19 | 41.45 | $8.39 | 459000 |
| 2022-10-18 | 42.71 | $8.46 | 474400 |
| 2022-10-17 | 44.56 | $8.56 | 555843 |
| 2022-10-14 | 41.18 | $8.42 | 730400 |
| 2022-10-13 | 43.14 | $8.53 | 557500 |
| 2022-10-12 | 34.51 | $8.21 | 560737 |
| 2022-10-11 | 35.81 | $8.29 | 467400 |
| 2022-10-10 | 34.94 | $8.26 | 413300 |
| 2022-10-07 | 34.66 | $8.25 | 438528 |
| 2022-10-06 | 37.41 | $8.43 | 376000 |
| 2022-10-05 | 39.91 | $8.58 | 431600 |
| 2022-10-04 | 44.64 | $8.83 | 685302 |
| 2022-10-03 | 38.55 | $8.61 | 907700 |
| 2022-09-30 | 27.94 | $8.30 | 598500 |
| 2022-09-29 | 30.52 | $8.46 | 635439 |
| 2022-09-28 | 31.56 | $8.52 | 536300 |
| 2022-09-27 | 30.06 | $8.48 | 542726 |
| 2022-09-26 | 37.28 | $8.85 | 485900 |
| 2022-09-23 | 37.98 | $8.88 | 542100 |
| 2022-09-22 | 40.40 | $8.98 | 461518 |
| 2022-09-21 | 42.45 | $9.06 | 449000 |
| 2022-09-20 | 44.32 | $9.13 | 428017 |
| 2022-09-19 | 42.25 | $9.07 | 409029 |
| 2022-09-16 | 40.13 | $9.01 | 1.1M |
| 2022-09-15 | 38.34 | $8.96 | 351700 |
| 2022-09-14 | 37.99 | $8.95 | 461700 |
| 2022-09-13 | 37.99 | $8.95 | 558228 |
| 2022-09-12 | 42.85 | $9.17 | 493800 |
| 2022-09-09 | 43.32 | $9.19 | 437412 |
| 2022-09-08 | 39.81 | $9.08 | 615530 |
| 2022-09-07 | 36.77 | $8.99 | 576800 |
| 2022-09-06 | 31.67 | $8.85 | 706100 |
| 2022-09-02 | 34.30 | $8.99 | 398100 |
| 2022-09-01 | 32.78 | $8.95 | 495200 |
| 2022-08-31 | 34.88 | $9.06 | 342100 |
| 2022-08-30 | 37.37 | $9.18 | 417100 |
| 2022-08-29 | 38.68 | $9.24 | 322800 |
| 2022-08-26 | 42.70 | $9.41 | 301000 |
| 2022-08-25 | 47.38 | $9.58 | 442931 |
| 2022-08-24 | 46.73 | $9.56 | 287445 |
| 2022-08-23 | 47.57 | $9.59 | 366536 |
| 2022-08-22 | 50.44 | $9.69 | 347000 |
| 2022-08-19 | 57.74 | $9.91 | 482400 |
| 2022-08-18 | 58.47 | $9.93 | 314712 |
| 2022-08-17 | 62.20 | $10.03 | 323800 |
| 2022-08-16 | 65.80 | $10.12 | 311100 |
| 2022-08-15 | 63.81 | $10.03 | 332500 |
| 2022-08-12 | 62.19 | $9.96 | 528700 |
| 2022-08-11 | 59.74 | $9.86 | 394145 |
| 2022-08-10 | 61.64 | $9.91 | 528700 |
| 2022-08-09 | 58.91 | $9.80 | 528700 |
| 2022-08-08 | 56.79 | $9.72 | 463512 |
| 2022-08-05 | 56.25 | $9.70 | 517900 |
| 2022-08-04 | 57.61 | $9.74 | 892700 |
| 2022-08-03 | 54.75 | $9.63 | 473000 |
| 2022-08-02 | 55.07 | $9.64 | 388400 |
| 2022-08-01 | 60.08 | $9.79 | 592900 |
| 2022-07-29 | 54.88 | $9.59 | 527423 |
| 2022-07-28 | 53.44 | $9.54 | 454540 |
| 2022-07-27 | 54.10 | $9.56 | 435800 |
| 2022-07-26 | 51.25 | $9.46 | 500700 |
| 2022-07-25 | 50.67 | $9.44 | 623600 |
| 2022-07-22 | 48.33 | $9.36 | 441900 |
| 2022-07-21 | 48.33 | $9.36 | 530500 |
| 2022-07-20 | 48.33 | $9.36 | 658000 |
| 2022-07-19 | 44.67 | $9.23 | 584600 |
| 2022-07-18 | 40.35 | $9.09 | 616339 |
| 2022-07-15 | 39.39 | $9.06 | 691700 |
| 2022-07-14 | 33.99 | $8.90 | 767600 |
| 2022-07-13 | 35.11 | $8.96 | 574265 |
| 2022-07-12 | 36.43 | $9.03 | 1.4M |
| 2022-07-11 | 37.58 | $9.09 | 444036 |
| 2022-07-08 | 39.36 | $9.18 | 880041 |
| 2022-07-07 | 36.18 | $9.08 | 623725 |
| 2022-07-06 | 39.10 | $9.23 | 798400 |
| 2022-07-05 | 40.56 | $9.30 | 1.0M |
| 2022-07-01 | 41.18 | $9.33 | 654400 |
| 2022-06-30 | 36.54 | $9.18 | 951749 |
| 2022-06-29 | 36.23 | $9.17 | 639644 |
| 2022-06-28 | 37.85 | $9.26 | 703927 |
| 2022-06-27 | 43.39 | $9.53 | 738602 |
| 2022-06-24 | 40.32 | $9.43 | 1.3M |
| 2022-06-23 | 40.74 | $9.45 | 437800 |
| 2022-06-22 | 43.77 | $9.59 | 589509 |
| 2022-06-21 | 45.38 | $9.66 | 557700 |
| 2022-06-17 | 36.53 | $9.38 | 1.2M |
| 2022-06-16 | 37.14 | $9.41 | 909134 |
| 2022-06-15 | 37.74 | $9.44 | 620504 |
| 2022-06-14 | 35.77 | $9.38 | 792016 |
| 2022-06-13 | 34.11 | $9.33 | 883244 |
| 2022-06-10 | 33.13 | $9.30 | 599797 |
| 2022-06-09 | 34.77 | $9.40 | 705338 |
| 2022-06-08 | 43.85 | $9.84 | 992200 |
| 2022-06-07 | 45.65 | $9.91 | 599000 |
| 2022-06-06 | 47.50 | $9.98 | 721419 |
| 2022-06-03 | 48.57 | $10.02 | 715826 |
| 2022-06-02 | 53.75 | $10.20 | 1.1M |
| 2022-06-01 | 53.49 | $10.19 | 642700 |
| 2022-05-31 | 52.47 | $10.15 | 645200 |
| 2022-05-27 | 52.47 | $10.15 | 308100 |
| 2022-05-26 | 50.50 | $10.07 | 352305 |
| 2022-05-25 | 49.00 | $10.01 | 707300 |
| 2022-05-24 | 49.24 | $10.02 | 753341 |
| 2022-05-23 | 46.02 | $9.89 | 623600 |
| 2022-05-20 | 43.40 | $9.79 | 818600 |
| 2022-05-19 | 40.09 | $9.67 | 887737 |
| 2022-05-18 | 41.83 | $9.76 | 935000 |
| 2022-05-17 | 41.02 | $9.73 | 570500 |
| 2022-05-16 | 33.35 | $9.47 | 654300 |
| 2022-05-13 | 35.36 | $9.59 | 712521 |
| 2022-05-12 | 36.59 | $9.66 | 729625 |
| 2022-05-11 | 34.11 | $9.58 | 516300 |
| 2022-05-10 | 32.54 | $9.53 | 671600 |
| 2022-05-09 | 33.92 | $9.62 | 808211 |
| 2022-05-06 | 32.10 | $9.56 | 736400 |
| 2022-05-05 | 30.58 | $9.51 | 492501 |
| 2022-05-04 | 35.74 | $9.85 | 653427 |
| 2022-05-03 | 27.54 | $9.61 | 609200 |
| 2022-05-02 | 28.25 | $9.66 | 802833 |
| 2022-04-29 | 27.18 | $9.63 | 759129 |
| 2022-04-28 | 31.52 | $9.92 | 561120 |
| 2022-04-27 | 30.79 | $9.90 | 831300 |
| 2022-04-26 | 33.12 | $10.04 | 1.2M |
| 2022-04-25 | 36.28 | $10.21 | 900300 |
| 2022-04-22 | 36.67 | $10.23 | 424800 |
| 2022-04-21 | 41.09 | $10.44 | 450900 |
| 2022-04-20 | 41.78 | $10.47 | 358500 |
| 2022-04-19 | 39.55 | $10.40 | 541103 |
| 2022-04-18 | 35.53 | $10.28 | 523733 |
| 2022-04-14 | 36.29 | $10.32 | 374200 |
| 2022-04-13 | 37.84 | $10.40 | 734900 |
| 2022-04-12 | 34.53 | $10.30 | 533900 |
| 2022-04-11 | 34.19 | $10.29 | 576400 |
| 2022-04-08 | 35.93 | $10.39 | 494806 |
| 2022-04-07 | 36.64 | $10.43 | 540648 |
| 2022-04-06 | 38.62 | $10.54 | 572516 |
| 2022-04-05 | 41.75 | $10.70 | 705139 |
| 2022-04-04 | 43.86 | $10.80 | 544520 |
| 2022-04-01 | 46.30 | $10.91 | 878814 |
| 2022-03-31 | 45.52 | $10.88 | 868400 |
| 2022-03-30 | 46.16 | $10.91 | 496801 |
| 2022-03-29 | 51.45 | $11.14 | 1.2M |
| 2022-03-28 | 50.27 | $11.09 | 504937 |
| 2022-03-25 | 51.94 | $11.16 | 543498 |
| 2022-03-24 | 43.82 | $10.84 | 405814 |
| 2022-03-23 | 42.96 | $10.81 | 588809 |
| 2022-03-22 | 46.57 | $10.97 | 1.0M |
| 2022-03-21 | 47.76 | $11.02 | 581500 |
| 2022-03-18 | 50.71 | $11.14 | 1.5M |
| 2022-03-17 | 50.47 | $11.13 | 691000 |
| 2022-03-16 | 51.68 | $11.18 | 738321 |
| 2022-03-15 | 49.13 | $11.07 | 566000 |
| 2022-03-14 | 50.75 | $11.14 | 569500 |
| 2022-03-11 | 49.63 | $11.09 | 508640 |
| 2022-03-10 | 48.05 | $11.02 | 637800 |
| 2022-03-09 | 44.76 | $10.88 | 808013 |
| 2022-03-08 | 43.79 | $10.84 | 626808 |
| 2022-03-07 | 46.70 | $10.99 | 530700 |
| 2022-03-04 | 48.12 | $11.06 | 363443 |
| 2022-03-03 | 50.40 | $11.17 | 429100 |
| 2022-03-02 | 49.15 | $11.11 | 671518 |
| 2022-03-01 | 41.71 | $10.79 | 677900 |
| 2022-02-28 | 44.21 | $10.92 | 647800 |
| 2022-02-25 | 46.44 | $11.03 | 547400 |
| 2022-02-24 | 38.98 | $10.75 | 968500 |
| 2022-02-23 | 42.17 | $10.91 | 352400 |
| 2022-02-22 | 45.48 | $11.06 | 502400 |
| 2022-02-18 | 47.37 | $11.14 | 810000 |
| 2022-02-17 | 47.84 | $11.16 | 650800 |
| 2022-02-16 | 46.32 | $11.10 | 892303 |
| 2022-02-15 | 45.31 | $11.06 | 510216 |
| 2022-02-14 | 43.02 | $10.97 | 759425 |
| 2022-02-11 | 42.51 | $10.95 | 711341 |
| 2022-02-10 | 40.75 | $10.88 | 827601 |
| 2022-02-09 | 41.26 | $10.91 | 590600 |
| 2022-02-08 | 45.24 | $11.13 | 713815 |
| 2022-02-07 | 43.35 | $11.05 | 565735 |
| 2022-02-04 | 40.69 | $10.94 | 577800 |
| 2022-02-03 | 38.43 | $10.85 | 577700 |
| 2022-02-02 | 39.87 | $10.94 | 1.0M |
| 2022-02-01 | 43.11 | $11.13 | 1.3M |
| 2022-01-31 | 43.11 | $11.13 | 816541 |
| 2022-01-28 | 46.51 | $11.32 | 637124 |
| 2022-01-27 | 41.68 | $11.11 | 694700 |
| 2022-01-26 | 42.72 | $11.17 | 947600 |
| 2022-01-25 | 53.09 | $11.66 | 887300 |
| 2022-01-24 | 52.87 | $11.65 | 1.6M |
| 2022-01-21 | 50.19 | $11.53 | 1.1M |
| 2022-01-20 | 44.98 | $11.32 | 1.0M |
| 2022-01-19 | 41.07 | $11.18 | 622904 |
| 2022-01-18 | 45.94 | $11.40 | 634400 |
| 2022-01-14 | 49.76 | $11.55 | 985049 |
| 2022-01-13 | 49.49 | $11.54 | 834022 |
| 2022-01-12 | 49.99 | $11.56 | 609200 |
| 2022-01-11 | 50.98 | $11.60 | 632438 |
| 2022-01-10 | 53.22 | $11.69 | 470700 |
| 2022-01-07 | 53.00 | $11.68 | 555600 |
| 2022-01-06 | 53.00 | $11.68 | 528717 |
| 2022-01-05 | 49.15 | $11.50 | 376617 |
| 2022-01-04 | 51.14 | $11.59 | 368916 |
| 2022-01-03 | 49.64 | $11.52 | 427400 |
| 2021-12-31 | 45.29 | $11.33 | 379000 |
| 2021-12-30 | 46.29 | $11.38 | 377900 |
| 2021-12-29 | 47.28 | $11.43 | 382000 |
| 2021-12-28 | 46.41 | $11.39 | 280700 |
| 2021-12-27 | 46.96 | $11.42 | 305534 |
| 2021-12-23 | 45.94 | $11.37 | 220400 |
| 2021-12-22 | 46.11 | $11.38 | 410949 |
| 2021-12-21 | 41.85 | $11.17 | 332503 |
| 2021-12-20 | 38.33 | $11.01 | 771300 |
| 2021-12-17 | 40.06 | $11.13 | 2.2M |
| 2021-12-16 | 41.70 | $11.24 | 943800 |
| 2021-12-15 | 37.74 | $11.06 | 1.4M |
| 2021-12-14 | 39.29 | $11.17 | 854900 |
| 2021-12-13 | 38.63 | $11.14 | 400100 |
| 2021-12-10 | 40.71 | $11.29 | 266903 |
| 2021-12-09 | 40.31 | $11.27 | 329500 |
| 2021-12-08 | 42.97 | $11.46 | 268603 |
| 2021-12-07 | 44.59 | $11.57 | 484643 |
| 2021-12-06 | 45.93 | $11.66 | 562300 |
| 2021-12-03 | 42.84 | $11.49 | 755919 |
| 2021-12-02 | 43.68 | $11.55 | 360100 |
| 2021-12-01 | 38.74 | $11.29 | 482710 |
| 2021-11-30 | 39.63 | $11.36 | 665804 |
| 2021-11-29 | 41.43 | $11.50 | 494600 |
| 2021-11-26 | 44.31 | $11.71 | 422833 |
| 2021-11-24 | 52.17 | $12.19 | 362811 |
| 2021-11-23 | 52.54 | $12.21 | 398700 |
| 2021-11-22 | 54.36 | $12.31 | 912217 |
| 2021-11-19 | 48.21 | $11.95 | 805409 |
| 2021-11-18 | 47.46 | $11.91 | 577000 |
| 2021-11-17 | 53.93 | $12.26 | 536531 |
| 2021-11-16 | 58.25 | $12.46 | 532300 |
| 2021-11-15 | 61.28 | $12.59 | 329500 |
| 2021-11-12 | 62.70 | $12.65 | 324616 |
| 2021-11-11 | 64.86 | $12.74 | 216900 |
| 2021-11-10 | 64.60 | $12.72 | 236918 |
| 2021-11-09 | 62.38 | $12.55 | 396300 |
| 2021-11-08 | 64.18 | $12.63 | 342800 |
| 2021-11-05 | 61.55 | $12.43 | 561400 |
| 2021-11-04 | 58.35 | $12.21 | 549228 |
| 2021-11-03 | 63.61 | $12.44 | 524313 |
| 2021-11-02 | 59.87 | $12.19 | 408323 |
| 2021-11-01 | 64.39 | $12.37 | 566039 |
| 2021-10-29 | 60.62 | $12.13 | 1.0M |
| 2021-10-28 | 53.17 | $11.75 | 373700 |
| 2021-10-27 | 48.28 | $11.55 | 349000 |
| 2021-10-26 | 54.50 | $11.78 | 349219 |
| 2021-10-25 | 56.61 | $11.85 | 244215 |
| 2021-10-22 | 57.52 | $11.88 | 266300 |
| 2021-10-21 | 56.41 | $11.83 | 374500 |
| 2021-10-20 | 57.84 | $11.88 | 263107 |
| 2021-10-19 | 55.26 | $11.76 | 232500 |
| 2021-10-18 | 55.04 | $11.75 | 255421 |
| 2021-10-15 | 57.71 | $11.85 | 438147 |
| 2021-10-14 | 58.80 | $11.89 | 276514 |
| 2021-10-13 | 54.76 | $11.69 | 559300 |
| 2021-10-12 | 55.02 | $11.70 | 362429 |
| 2021-10-11 | 56.01 | $11.74 | 190700 |
| 2021-10-08 | 57.75 | $11.81 | 182441 |
| 2021-10-07 | 58.99 | $11.86 | 315400 |
| 2021-10-06 | 57.43 | $11.77 | 275627 |
| 2021-10-05 | 60.09 | $11.88 | 310600 |
| 2021-10-04 | 57.17 | $11.71 | 288400 |
| 2021-10-01 | 56.82 | $11.69 | 459800 |
| 2021-09-30 | 53.15 | $11.49 | 606400 |
| 2021-09-29 | 56.58 | $11.64 | 261835 |
| 2021-09-28 | 55.49 | $11.58 | 349400 |
| 2021-09-27 | 58.75 | $11.72 | 436015 |
| 2021-09-24 | 52.92 | $11.41 | 415500 |
| 2021-09-23 | 50.12 | $11.28 | 378900 |
| 2021-09-22 | 50.56 | $11.30 | 481200 |
| 2021-09-21 | 45.80 | $11.09 | 482900 |
| 2021-09-20 | 43.33 | $10.99 | 425738 |
| 2021-09-17 | 42.34 | $10.95 | 1.7M |
| 2021-09-16 | 37.36 | $10.76 | 349918 |
| 2021-09-15 | 38.53 | $10.83 | 405700 |
| 2021-09-14 | 39.36 | $10.88 | 475800 |
| 2021-09-13 | 43.85 | $11.13 | 284332 |
| 2021-09-10 | 40.77 | $11.01 | 387200 |
| 2021-09-09 | 44.86 | $11.22 | 402300 |
| 2021-09-08 | 46.34 | $11.29 | 536800 |
| 2021-09-07 | 48.50 | $11.39 | 274400 |
| 2021-09-03 | 47.33 | $11.34 | 285700 |
| 2021-09-02 | 48.81 | $11.41 | 203542 |
| 2021-09-01 | 50.29 | $11.48 | 383200 |
| 2021-08-31 | 51.57 | $11.54 | 510305 |
| 2021-08-30 | 48.68 | $11.40 | 301800 |
| 2021-08-27 | 51.83 | $11.55 | 411640 |
| 2021-08-26 | 45.33 | $11.26 | 296447 |
| 2021-08-25 | 46.99 | $11.34 | 395034 |
| 2021-08-24 | 48.69 | $11.42 | 257700 |
| 2021-08-23 | 51.10 | $11.53 | 270000 |
| 2021-08-20 | 50.67 | $11.51 | 541524 |
| 2021-08-19 | 45.05 | $11.26 | 617537 |
| 2021-08-18 | 45.05 | $11.26 | 510443 |
| 2021-08-17 | 48.02 | $11.41 | 318900 |
| 2021-08-16 | 46.22 | $11.33 | 509114 |
| 2021-08-13 | 46.41 | $11.34 | 163600 |
| 2021-08-12 | 48.30 | $11.44 | 379844 |
| 2021-08-11 | 47.90 | $11.42 | 261100 |
| 2021-08-10 | 43.96 | $11.23 | 399100 |
| 2021-08-09 | 41.30 | $11.11 | 217900 |
| 2021-08-06 | 41.61 | $11.13 | 204900 |
| 2021-08-05 | 38.05 | $10.97 | 305530 |
| 2021-08-04 | 34.98 | $10.84 | 402331 |
| 2021-08-03 | 37.42 | $11.02 | 517800 |
| 2021-08-02 | 35.28 | $10.93 | 492200 |
| 2021-07-30 | 37.44 | $11.09 | 500600 |
| 2021-07-29 | 39.60 | $11.24 | 265700 |
| 2021-07-28 | 41.26 | $11.35 | 398607 |
| 2021-07-27 | 37.17 | $11.17 | 536700 |
| 2021-07-26 | 37.86 | $11.22 | 445200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.46
2026-07-22
Close Price
$8.59
Vol: 967900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -38.46 | $8.59 | 967900 |
| 2026-07-21 | -36.92 | $8.60 | 827515 |
| 2026-07-20 | -38.36 | $8.56 | 777200 |
| 2026-07-17 | -27.16 | $8.62 | 818000 |
| 2026-07-16 | -5.62 | $8.79 | 833000 |
| 2026-07-15 | -5.41 | $8.65 | 809429 |
| 2026-07-14 | -27.03 | $8.49 | 480413 |
| 2026-07-13 | -27.03 | $8.49 | 556424 |
| 2026-07-10 | -25.68 | $8.50 | 605103 |
| 2026-07-09 | -28.38 | $8.48 | 716600 |
| 2026-07-08 | -64.00 | $8.21 | 787300 |
| 2026-07-07 | -38.55 | $8.37 | 634400 |
| 2026-07-06 | -26.44 | $8.46 | 619340 |
| 2026-07-02 | -24.49 | $8.45 | 716300 |
| 2026-07-01 | -0.97 | $8.62 | 773726 |
| 2026-06-30 | -7.14 | $8.51 | 664725 |
| 2026-06-29 | -12.12 | $8.46 | 797600 |
| 2026-06-26 | -10.10 | $8.48 | 2.3M |
| 2026-06-25 | -3.33 | $8.46 | 699800 |
| 2026-06-24 | -1.23 | $8.39 | 650845 |
| 2026-06-23 | -4.11 | $8.29 | 696900 |
| 2026-06-22 | -17.81 | $8.19 | 775553 |
| 2026-06-18 | -32.88 | $8.08 | 2.0M |
| 2026-06-17 | -42.47 | $8.01 | 880924 |
| 2026-06-16 | -20.00 | $8.17 | 683300 |
| 2026-06-15 | -25.00 | $8.12 | 867000 |
| 2026-06-12 | -1.27 | $8.25 | 664576 |
| 2026-06-11 | -6.85 | $8.15 | 760392 |
| 2026-06-10 | -9.09 | $8.07 | 630501 |
| 2026-06-09 | -25.76 | $7.96 | 696937 |
| 2026-06-08 | -10.42 | $7.90 | 493800 |
| 2026-06-05 | -15.56 | $7.85 | 651600 |
| 2026-06-04 | -22.22 | $7.82 | 595506 |
| 2026-06-03 | -66.67 | $7.62 | 762341 |
| 2026-06-02 | -13.33 | $7.86 | 561900 |
| 2026-06-01 | -51.11 | $7.69 | 763220 |
| 2026-05-29 | -33.33 | $7.77 | 696368 |
| 2026-05-28 | -26.67 | $7.80 | 539800 |
| 2026-05-27 | -33.33 | $7.77 | 654200 |
| 2026-05-26 | -24.00 | $7.85 | 836672 |
| 2026-05-22 | -44.00 | $7.75 | 649200 |
| 2026-05-21 | -36.00 | $7.79 | 718800 |
| 2026-05-20 | -38.00 | $7.78 | 1.0M |
| 2026-05-19 | -68.00 | $7.63 | 565129 |
| 2026-05-18 | -68.00 | $7.63 | 604713 |
| 2026-05-15 | -90.00 | $7.52 | 936000 |
| 2026-05-14 | -70.21 | $7.64 | 542014 |
| 2026-05-13 | -82.98 | $7.58 | 690307 |
| 2026-05-12 | -61.70 | $7.68 | 724500 |
| 2026-05-11 | -42.55 | $7.77 | 854200 |
| 2026-05-08 | -25.53 | $7.85 | 692000 |
| 2026-05-07 | -31.91 | $7.82 | 773700 |
| 2026-05-06 | -29.79 | $7.83 | 805300 |
| 2026-05-05 | -40.43 | $7.78 | 895100 |
| 2026-05-04 | -44.62 | $7.68 | 1.0M |
| 2026-05-01 | -41.10 | $7.67 | 830332 |
| 2026-04-30 | -31.87 | $7.68 | 933229 |
| 2026-04-29 | -46.15 | $7.55 | 1.4M |
| 2026-04-28 | -9.28 | $7.88 | 1.9M |
| 2026-04-27 | -2.00 | $7.88 | 1.2M |
| 2026-04-24 | -16.49 | $7.69 | 873445 |
| 2026-04-23 | -10.31 | $7.75 | 888010 |
| 2026-04-22 | -20.62 | $7.65 | 695600 |
| 2026-04-21 | -30.93 | $7.55 | 1.7M |
| 2026-04-20 | -13.40 | $7.72 | 576000 |
| 2026-04-17 | -14.43 | $7.71 | 1.1M |
| 2026-04-16 | -18.29 | $7.55 | 981411 |
| 2026-04-15 | -14.63 | $7.58 | 626800 |
| 2026-04-14 | -9.76 | $7.62 | 604144 |
| 2026-04-13 | -8.54 | $7.63 | 597725 |
| 2026-04-10 | -15.85 | $7.57 | 695107 |
| 2026-04-09 | -4.49 | $7.66 | 770300 |
| 2026-04-08 | -8.33 | $7.58 | 830516 |
| 2026-04-07 | -1.61 | $7.42 | 621100 |
| 2026-04-06 | -5.00 | $7.33 | 519922 |
| 2026-04-02 | -5.66 | $7.25 | 681615 |
| 2026-04-01 | -15.09 | $7.20 | 1.0M |
| 2026-03-31 | -30.91 | $7.13 | 1.1M |
| 2026-03-30 | -54.55 | $7.00 | 861100 |
| 2026-03-27 | -69.64 | $6.92 | 827518 |
| 2026-03-26 | -41.67 | $7.10 | 655500 |
| 2026-03-25 | -56.32 | $7.13 | 611539 |
| 2026-03-24 | -58.62 | $7.11 | 986312 |
| 2026-03-23 | -56.32 | $7.13 | 1.4M |
| 2026-03-20 | -73.40 | $7.00 | 2.7M |
| 2026-03-19 | -69.47 | $7.04 | 1.2M |
| 2026-03-18 | -80.00 | $6.94 | 1.2M |
| 2026-03-17 | -77.98 | $6.99 | 1.2M |
| 2026-03-16 | -77.98 | $6.99 | 685911 |
| 2026-03-13 | -84.40 | $6.92 | 910727 |
| 2026-03-12 | -83.49 | $6.93 | 855700 |
| 2026-03-11 | -77.98 | $6.99 | 1.1M |
| 2026-03-10 | -70.64 | $7.07 | 1.1M |
| 2026-03-09 | -77.98 | $6.99 | 1.2M |
| 2026-03-06 | -78.90 | $6.98 | 1.1M |
| 2026-03-05 | -89.29 | $7.09 | 627024 |
| 2026-03-04 | -72.62 | $7.23 | 679523 |
| 2026-03-03 | -73.81 | $7.22 | 918723 |
| 2026-03-02 | -71.43 | $7.24 | 823708 |
| 2026-02-27 | -91.67 | $7.18 | 813716 |
| 2026-02-26 | -60.29 | $7.43 | 1.0M |
| 2026-02-25 | -34.31 | $7.49 | 538900 |
| 2026-02-24 | -50.94 | $7.30 | 724536 |
| 2026-02-23 | -49.58 | $7.25 | 791524 |
| 2026-02-20 | -13.45 | $7.68 | 1.1M |
| 2026-02-19 | -22.69 | $7.57 | 765300 |
| 2026-02-18 | -21.85 | $7.58 | 689449 |
| 2026-02-17 | -5.04 | $7.74 | 1.3M |
| 2026-02-13 | -8.85 | $7.64 | 737424 |
| 2026-02-12 | -16.81 | $7.55 | 1.0M |
| 2026-02-11 | -16.53 | $7.54 | 889200 |
| 2026-02-10 | -16.53 | $7.54 | 752209 |
| 2026-02-09 | -13.22 | $7.58 | 688540 |
| 2026-02-06 | -11.57 | $7.60 | 825700 |
| 2026-02-05 | -9.92 | $7.62 | 1.1M |
| 2026-02-04 | -12.40 | $7.59 | 765310 |
| 2026-02-03 | -16.53 | $7.54 | 1.4M |
| 2026-02-02 | -11.40 | $7.54 | 1.4M |
| 2026-01-30 | -13.79 | $7.28 | 994532 |
| 2026-01-29 | -11.49 | $7.30 | 1.2M |
| 2026-01-28 | -26.92 | $7.10 | 1.9M |
| 2026-01-27 | -31.67 | $6.94 | 989400 |
| 2026-01-26 | -55.00 | $6.80 | 764613 |
| 2026-01-23 | -63.33 | $6.75 | 746400 |
| 2026-01-22 | -26.67 | $6.97 | 869304 |
| 2026-01-21 | -35.62 | $7.00 | 1.1M |
| 2026-01-20 | -84.21 | $6.65 | 703442 |
| 2026-01-16 | -78.21 | $6.70 | 1.2M |
| 2026-01-15 | -70.51 | $6.76 | 1.0M |
| 2026-01-14 | -78.21 | $6.70 | 1.2M |
| 2026-01-13 | -94.81 | $6.58 | 1.6M |
| 2026-01-12 | -87.67 | $6.67 | 745200 |
| 2026-01-09 | -87.32 | $6.69 | 914519 |
| 2026-01-08 | -71.83 | $6.80 | 826800 |
| 2026-01-07 | -90.14 | $6.67 | 760825 |
| 2026-01-06 | -92.31 | $6.71 | 772224 |
| 2026-01-05 | -89.06 | $6.74 | 806300 |
| 2026-01-02 | -96.88 | $6.69 | 895100 |
| 2025-12-31 | -78.13 | $6.81 | 790800 |
| 2025-12-30 | -69.12 | $6.84 | 1.1M |
| 2025-12-29 | -38.96 | $7.01 | 865616 |
| 2025-12-26 | -40.26 | $7.00 | 677048 |
| 2025-12-24 | -32.47 | $7.06 | 561749 |
| 2025-12-23 | -33.73 | $7.03 | 854900 |
| 2025-12-22 | -22.58 | $7.10 | 1.3M |
| 2025-12-19 | -11.40 | $7.18 | 3.1M |
| 2025-12-18 | -3.39 | $7.27 | 1.3M |
| 2025-12-17 | -2.61 | $7.19 | 1.5M |
| 2025-12-16 | -9.65 | $7.10 | 1.7M |
| 2025-12-15 | -10.89 | $6.97 | 1.0M |
| 2025-12-12 | -7.92 | $7.00 | 809926 |
| 2025-12-11 | -5.94 | $7.02 | 921600 |
| 2025-12-10 | -4.26 | $6.97 | 1.1M |
| 2025-12-09 | -9.21 | $6.76 | 730100 |
| 2025-12-08 | -14.47 | $6.72 | 896100 |
| 2025-12-05 | -21.05 | $6.67 | 480245 |
| 2025-12-04 | -11.84 | $6.74 | 639400 |
| 2025-12-03 | 0.00 | $6.83 | 1.0M |
| 2025-12-02 | -1.47 | $6.74 | 965000 |
| 2025-12-01 | -8.22 | $6.64 | 683600 |
| 2025-11-28 | -12.33 | $6.61 | 485840 |
| 2025-11-26 | -8.22 | $6.64 | 1.2M |
| 2025-11-25 | -6.85 | $6.65 | 1.2M |
| 2025-11-24 | -1.96 | $6.47 | 960100 |
| 2025-11-21 | -11.76 | $6.42 | 1.1M |
| 2025-11-20 | -60.00 | $6.17 | 634113 |
| 2025-11-19 | -68.00 | $6.13 | 496100 |
| 2025-11-18 | -64.00 | $6.15 | 562400 |
| 2025-11-17 | -76.00 | $6.09 | 642840 |
| 2025-11-14 | -28.00 | $6.33 | 503700 |
| 2025-11-13 | -36.00 | $6.29 | 620019 |
| 2025-11-12 | -20.00 | $6.37 | 693700 |
| 2025-11-11 | -20.00 | $6.37 | 598600 |
| 2025-11-10 | -46.00 | $6.24 | 723400 |
| 2025-11-07 | -54.00 | $6.20 | 717800 |
| 2025-11-06 | -50.00 | $6.22 | 584538 |
| 2025-11-05 | -36.00 | $6.29 | 617800 |
| 2025-11-04 | -54.00 | $6.20 | 974814 |
| 2025-11-03 | -60.00 | $6.17 | 845728 |
| 2025-10-31 | -86.00 | $6.04 | 812000 |
| 2025-10-30 | -91.84 | $6.02 | 887100 |
| 2025-10-29 | -91.84 | $6.02 | 1.1M |
| 2025-10-28 | -36.73 | $6.29 | 559173 |
| 2025-10-27 | -18.37 | $6.38 | 633949 |
| 2025-10-24 | -4.17 | $6.44 | 870442 |
| 2025-10-23 | -41.67 | $6.26 | 509500 |
| 2025-10-22 | -22.92 | $6.35 | 627355 |
| 2025-10-21 | -40.82 | $6.27 | 555300 |
| 2025-10-20 | -29.41 | $6.34 | 604200 |
| 2025-10-17 | -64.71 | $6.16 | 735700 |
| 2025-10-16 | -90.74 | $6.03 | 1.3M |
| 2025-10-15 | -36.96 | $6.37 | 743327 |
| 2025-10-14 | -34.78 | $6.38 | 621000 |
| 2025-10-13 | -73.91 | $6.20 | 527536 |
| 2025-10-10 | -100.00 | $6.08 | 830030 |
| 2025-10-09 | -81.82 | $6.27 | 392118 |
| 2025-10-08 | -75.00 | $6.30 | 385800 |
| 2025-10-07 | -55.56 | $6.37 | 610800 |
| 2025-10-06 | -52.78 | $6.38 | 1.0M |
| 2025-10-03 | -80.56 | $6.28 | 696735 |
| 2025-10-02 | -95.12 | $6.23 | 533700 |
| 2025-10-01 | -94.74 | $6.26 | 411630 |
| 2025-09-30 | -72.97 | $6.35 | 512000 |
| 2025-09-29 | -75.68 | $6.34 | 695100 |
| 2025-09-26 | -62.16 | $6.39 | 823740 |
| 2025-09-25 | -62.16 | $6.39 | 502600 |
| 2025-09-24 | -56.76 | $6.41 | 484601 |
| 2025-09-23 | -54.05 | $6.42 | 590100 |
| 2025-09-22 | -61.54 | $6.38 | 523733 |
| 2025-09-19 | -35.09 | $6.42 | 1.7M |
| 2025-09-18 | -15.00 | $6.53 | 706819 |
| 2025-09-17 | -48.33 | $6.33 | 752103 |
| 2025-09-16 | -55.00 | $6.29 | 959643 |
| 2025-09-15 | -28.33 | $6.45 | 1.0M |
| 2025-09-12 | -30.00 | $6.44 | 550511 |
| 2025-09-11 | -10.00 | $6.56 | 722515 |
| 2025-09-10 | -28.33 | $6.45 | 483416 |
| 2025-09-09 | -29.17 | $6.41 | 433820 |
| 2025-09-08 | -18.99 | $6.47 | 469246 |
| 2025-09-05 | -14.94 | $6.49 | 554700 |
| 2025-09-04 | 0.00 | $6.55 | 433202 |
| 2025-09-03 | -13.92 | $6.42 | 597400 |
| 2025-09-02 | -13.41 | $6.42 | 648466 |
| 2025-08-29 | -6.10 | $6.48 | 668940 |
| 2025-08-28 | -5.13 | $6.45 | 460100 |
| 2025-08-27 | -5.13 | $6.45 | 574600 |
| 2025-08-26 | -2.74 | $6.42 | 611049 |
| 2025-08-25 | -9.59 | $6.37 | 577648 |
| 2025-08-22 | -2.74 | $6.42 | 1.0M |
| 2025-08-21 | -45.76 | $6.03 | 446737 |
| 2025-08-20 | -46.67 | $6.11 | 545600 |
| 2025-08-19 | -46.67 | $6.11 | 508200 |
| 2025-08-18 | -46.67 | $6.11 | 430500 |
| 2025-08-15 | -49.33 | $6.09 | 1.0M |
| 2025-08-14 | -44.00 | $6.13 | 540219 |
| 2025-08-13 | -38.67 | $6.17 | 703100 |
| 2025-08-12 | -50.67 | $6.08 | 599912 |
| 2025-08-11 | -81.33 | $5.85 | 508500 |
| 2025-08-08 | -77.33 | $5.88 | 605481 |
| 2025-08-07 | -94.67 | $5.75 | 546528 |
| 2025-08-06 | -89.33 | $5.79 | 620600 |
| 2025-08-05 | -85.33 | $5.82 | 956131 |
| 2025-08-04 | -92.00 | $5.77 | 740700 |
| 2025-08-01 | -98.68 | $5.73 | 803100 |
| 2025-07-31 | -93.88 | $6.02 | 816817 |
| 2025-07-30 | -90.91 | $6.08 | 814000 |
| 2025-07-29 | -65.91 | $6.19 | 634300 |
| 2025-07-28 | -61.36 | $6.21 | 727839 |
| 2025-07-25 | -55.56 | $6.23 | 675903 |
| 2025-07-24 | -42.59 | $6.25 | 919005 |
| 2025-07-23 | -45.76 | $6.21 | 1.2M |
| 2025-07-22 | -55.93 | $6.15 | 575648 |
| 2025-07-21 | -42.11 | $6.16 | 447323 |
| 2025-07-18 | -34.21 | $6.22 | 518400 |
| 2025-07-17 | -31.58 | $6.24 | 695643 |
| 2025-07-16 | -38.16 | $6.19 | 673900 |
| 2025-07-15 | -46.05 | $6.13 | 711023 |
| 2025-07-14 | -17.11 | $6.35 | 506402 |
| 2025-07-11 | -32.89 | $6.23 | 535724 |
| 2025-07-10 | -17.11 | $6.35 | 526708 |
| 2025-07-09 | -17.11 | $6.35 | 525200 |
| 2025-07-08 | -18.42 | $6.34 | 668021 |
| 2025-07-07 | -19.48 | $6.33 | 785235 |
| 2025-07-03 | -1.27 | $6.43 | 477823 |
| 2025-07-02 | -2.86 | $6.33 | 610446 |
| 2025-07-01 | -11.94 | $6.22 | 677000 |
| 2025-06-30 | -12.28 | $6.10 | 692300 |
| 2025-06-27 | -14.55 | $6.07 | 1.8M |
| 2025-06-26 | -3.85 | $6.10 | 631616 |
| 2025-06-25 | -26.67 | $5.93 | 631700 |
| 2025-06-24 | -19.15 | $5.96 | 973500 |
| 2025-06-23 | -18.37 | $5.91 | 598925 |
| 2025-06-20 | -44.90 | $5.78 | 2.7M |
| 2025-06-18 | -36.73 | $5.82 | 1.2M |
| 2025-06-17 | -46.94 | $5.77 | 727205 |
| 2025-06-16 | -28.57 | $5.86 | 856825 |
| 2025-06-13 | -32.65 | $5.84 | 1.3M |
| 2025-06-12 | -4.08 | $5.98 | 1.2M |
| 2025-06-11 | -4.08 | $5.98 | 1.2M |
| 2025-06-10 | -2.22 | $5.95 | 1.1M |
| 2025-06-09 | -24.39 | $5.82 | 861200 |
| 2025-06-06 | -34.15 | $5.78 | 765100 |
| 2025-06-05 | -56.10 | $5.69 | 964800 |
| 2025-06-04 | -56.10 | $5.69 | 1.2M |
| 2025-06-03 | -43.90 | $5.74 | 654557 |
| 2025-06-02 | -63.41 | $5.66 | 600700 |
| 2025-05-30 | -51.22 | $5.71 | 1.2M |
| 2025-05-29 | -48.78 | $5.72 | 558032 |
| 2025-05-28 | -51.22 | $5.71 | 743000 |
| 2025-05-27 | -41.46 | $5.75 | 745314 |
| 2025-05-23 | -78.05 | $5.60 | 650311 |
| 2025-05-22 | -76.32 | $5.63 | 570900 |
| 2025-05-21 | -55.10 | $5.65 | 846113 |
| 2025-05-20 | -4.11 | $5.89 | 680000 |
| 2025-05-19 | -8.33 | $5.84 | 559700 |
| 2025-05-16 | -3.75 | $5.87 | 4.1M |
| 2025-05-15 | -21.25 | $5.73 | 1.2M |
| 2025-05-14 | -30.00 | $5.66 | 1.6M |
| 2025-05-13 | -10.00 | $5.82 | 1.1M |
| 2025-05-12 | -14.12 | $5.76 | 1.1M |
| 2025-05-09 | -21.51 | $5.63 | 1.0M |
| 2025-05-08 | -13.98 | $5.70 | 1.5M |
| 2025-05-07 | -17.20 | $5.67 | 701300 |
| 2025-05-06 | -21.51 | $5.63 | 1.7M |
| 2025-05-05 | -9.68 | $5.74 | 809700 |
| 2025-05-02 | -2.20 | $5.79 | 573941 |
| 2025-05-01 | -5.68 | $5.73 | 650931 |
| 2025-04-30 | -11.49 | $5.67 | 877817 |
| 2025-04-29 | -3.45 | $5.74 | 493407 |
| 2025-04-28 | -5.75 | $5.72 | 798000 |
| 2025-04-25 | -8.05 | $5.70 | 1.5M |
| 2025-04-24 | -11.24 | $5.69 | 1.1M |
| 2025-04-23 | -40.45 | $5.43 | 1.2M |
| 2025-04-22 | -46.24 | $5.40 | 861900 |
| 2025-04-21 | -72.34 | $5.16 | 922300 |
| 2025-04-17 | -61.70 | $5.26 | 681621 |
| 2025-04-16 | -64.89 | $5.23 | 652900 |
| 2025-04-15 | -68.09 | $5.20 | 643337 |
| 2025-04-14 | -74.47 | $5.14 | 865500 |
| 2025-04-11 | -86.17 | $5.03 | 997423 |
| 2025-04-10 | -91.36 | $5.10 | 1.3M |
| 2025-04-09 | -48.72 | $5.46 | 1.3M |
| 2025-04-08 | -82.05 | $5.20 | 1.3M |
| 2025-04-07 | -75.64 | $5.25 | 1.7M |
| 2025-04-04 | -76.62 | $5.25 | 1.2M |
| 2025-04-03 | -98.08 | $5.35 | 1.0M |
| 2025-04-02 | -64.71 | $5.64 | 610636 |
| 2025-04-01 | -74.42 | $5.63 | 654400 |
| 2025-03-31 | -83.67 | $5.60 | 947100 |
| 2025-03-28 | -75.00 | $5.69 | 607800 |
| 2025-03-27 | -66.18 | $5.75 | 652600 |
| 2025-03-26 | -80.88 | $5.65 | 360825 |
| 2025-03-25 | -77.94 | $5.67 | 454494 |
| 2025-03-24 | -57.35 | $5.81 | 432251 |
| 2025-03-21 | -67.65 | $5.74 | 2.0M |
| 2025-03-20 | -66.18 | $5.75 | 578502 |
| 2025-03-19 | -63.24 | $5.77 | 907600 |
| 2025-03-18 | -67.65 | $5.74 | 640510 |
| 2025-03-17 | -70.59 | $5.72 | 596513 |
| 2025-03-14 | -77.03 | $5.69 | 536800 |
| 2025-03-13 | -94.59 | $5.56 | 635651 |
| 2025-03-12 | -90.54 | $5.59 | 596128 |
| 2025-03-11 | -98.59 | $5.56 | 689311 |
| 2025-03-10 | -96.97 | $5.62 | 705601 |
| 2025-03-07 | -85.19 | $5.80 | 492360 |
| 2025-03-06 | -87.76 | $5.83 | 552300 |
| 2025-03-05 | -83.67 | $5.85 | 572700 |
| 2025-03-04 | -86.67 | $5.87 | 712700 |
| 2025-03-03 | -47.06 | $6.02 | 1.1M |
| 2025-02-28 | -66.67 | $5.92 | 560502 |
| 2025-02-27 | -70.59 | $5.90 | 394200 |
| 2025-02-26 | -55.22 | $5.89 | 765470 |
| 2025-02-25 | -55.22 | $5.89 | 474300 |
| 2025-02-24 | -67.16 | $5.81 | 468400 |
| 2025-02-21 | -53.52 | $5.88 | 735926 |
| 2025-02-20 | -42.25 | $5.96 | 454000 |
| 2025-02-19 | -29.58 | $6.05 | 489300 |
| 2025-02-18 | -19.72 | $6.12 | 487100 |
| 2025-02-14 | -11.27 | $6.18 | 506733 |
| 2025-02-13 | -2.99 | $6.20 | 585722 |
| 2025-02-12 | -13.85 | $6.11 | 648700 |
| 2025-02-11 | -9.23 | $6.14 | 479900 |
| 2025-02-10 | -17.91 | $6.08 | 974900 |
| 2025-02-07 | -27.94 | $6.01 | 684800 |
| 2025-02-06 | -2.94 | $6.18 | 715700 |
| 2025-02-05 | -3.28 | $6.11 | 573014 |
| 2025-02-04 | -3.45 | $6.08 | 573500 |
| 2025-02-03 | -22.22 | $5.94 | 681241 |
| 2025-01-31 | -20.37 | $5.95 | 1.3M |
| 2025-01-30 | -30.61 | $5.86 | 658700 |
| 2025-01-29 | -30.61 | $5.86 | 836400 |
| 2025-01-28 | -62.00 | $5.71 | 1.1M |
| 2025-01-27 | -44.00 | $5.80 | 906302 |
| 2025-01-24 | -74.00 | $5.65 | 662935 |
| 2025-01-23 | -84.91 | $5.60 | 666900 |
| 2025-01-22 | -88.06 | $5.60 | 602079 |
| 2025-01-21 | -73.33 | $5.72 | 535900 |
| 2025-01-17 | -80.77 | $5.72 | 746900 |
| 2025-01-16 | -83.33 | $5.72 | 759000 |
| 2025-01-15 | -81.67 | $5.74 | 806000 |
| 2025-01-14 | -83.33 | $5.72 | 779711 |
| 2025-01-13 | -95.00 | $5.58 | 923624 |
| 2025-01-10 | -95.00 | $5.58 | 837100 |
| 2025-01-08 | -94.00 | $5.78 | 754200 |
| 2025-01-07 | -91.18 | $5.81 | 711627 |
| 2025-01-06 | -87.13 | $5.86 | 844600 |
| 2025-01-03 | -84.47 | $5.89 | 577500 |
| 2025-01-02 | -100.00 | $5.82 | 570942 |
| 2024-12-31 | -90.82 | $5.91 | 503500 |
| 2024-12-30 | -90.65 | $5.92 | 471700 |
| 2024-12-27 | -87.85 | $5.95 | 928744 |
| 2024-12-26 | -86.36 | $5.97 | 532211 |
| 2024-12-24 | -93.20 | $5.96 | 271838 |
| 2024-12-23 | -96.67 | $5.93 | 600900 |
| 2024-12-20 | -94.74 | $6.01 | 3.9M |
| 2024-12-19 | -100.00 | $6.02 | 869800 |
| 2024-12-18 | -96.04 | $6.12 | 1.1M |
| 2024-12-17 | -87.50 | $6.46 | 727601 |
| 2024-12-16 | -59.72 | $6.66 | 776000 |
| 2024-12-13 | -79.17 | $6.52 | 627800 |
| 2024-12-12 | -100.00 | $6.50 | 565204 |
| 2024-12-11 | -92.98 | $6.56 | 1.1M |
| 2024-12-10 | -89.47 | $6.58 | 973600 |
| 2024-12-09 | -84.38 | $6.62 | 554000 |
| 2024-12-06 | -73.44 | $6.69 | 416829 |
| 2024-12-05 | -83.08 | $6.63 | 603806 |
| 2024-12-04 | -75.00 | $6.69 | 710200 |
| 2024-12-03 | -65.56 | $6.61 | 548008 |
| 2024-12-02 | -46.32 | $6.76 | 938900 |
| 2024-11-29 | -54.74 | $6.68 | 427315 |
| 2024-11-27 | -44.21 | $6.78 | 532400 |
| 2024-11-26 | -42.11 | $6.80 | 623200 |
| 2024-11-25 | -33.68 | $6.88 | 744700 |
| 2024-11-22 | -32.63 | $6.89 | 679430 |
| 2024-11-21 | -53.68 | $6.69 | 479309 |
| 2024-11-20 | -56.84 | $6.66 | 341839 |
| 2024-11-19 | -44.34 | $6.73 | 601712 |
| 2024-11-18 | -39.83 | $6.73 | 437800 |
| 2024-11-15 | -30.51 | $6.84 | 717000 |
| 2024-11-14 | -31.36 | $6.83 | 580949 |
| 2024-11-13 | -25.42 | $6.90 | 761100 |
| 2024-11-12 | -21.19 | $6.95 | 616031 |
| 2024-11-11 | -10.61 | $7.06 | 744646 |
| 2024-11-08 | -18.75 | $6.93 | 616500 |
| 2024-11-07 | -17.65 | $6.93 | 814005 |
| 2024-11-06 | -1.23 | $7.18 | 1.6M |
| 2024-11-05 | -27.27 | $6.45 | 570319 |
| 2024-11-04 | -37.70 | $6.32 | 951408 |
| 2024-11-01 | -31.01 | $6.38 | 593508 |
| 2024-10-31 | -25.58 | $6.45 | 704258 |
| 2024-10-30 | -19.38 | $6.53 | 927100 |
| 2024-10-29 | -16.28 | $6.57 | 508701 |
| 2024-10-28 | -10.08 | $6.65 | 652619 |
| 2024-10-25 | -20.93 | $6.51 | 1.1M |
| 2024-10-24 | -6.20 | $6.70 | 1.1M |
| 2024-10-23 | -10.83 | $6.56 | 1.5M |
| 2024-10-22 | -15.79 | $6.13 | 1.5M |
| 2024-10-21 | -27.63 | $6.04 | 1.2M |
| 2024-10-18 | -11.84 | $6.16 | 430500 |
| 2024-10-17 | -3.95 | $6.22 | 483713 |
| 2024-10-16 | -2.63 | $6.23 | 475800 |
| 2024-10-15 | -23.19 | $6.02 | 720403 |
| 2024-10-14 | -40.58 | $5.90 | 385730 |
| 2024-10-11 | -52.17 | $5.82 | 559910 |
| 2024-10-10 | -79.71 | $5.63 | 568700 |
| 2024-10-09 | -76.81 | $5.65 | 511600 |
| 2024-10-08 | -85.51 | $5.59 | 512600 |
| 2024-10-07 | -92.75 | $5.54 | 418900 |
| 2024-10-04 | -85.07 | $5.61 | 402000 |
| 2024-10-03 | -92.54 | $5.56 | 427222 |
| 2024-10-02 | -85.07 | $5.61 | 402017 |
| 2024-10-01 | -83.58 | $5.62 | 675700 |
| 2024-09-30 | -50.75 | $5.84 | 490822 |
| 2024-09-27 | -61.19 | $5.77 | 761449 |
| 2024-09-26 | -61.19 | $5.77 | 676600 |
| 2024-09-25 | -62.69 | $5.76 | 750505 |
| 2024-09-24 | -43.28 | $5.89 | 633400 |
| 2024-09-23 | -37.31 | $5.93 | 685600 |
| 2024-09-20 | -42.47 | $5.93 | 4.0M |
| 2024-09-19 | -26.03 | $6.05 | 776419 |
| 2024-09-18 | -41.10 | $5.94 | 734597 |
| 2024-09-17 | -43.84 | $5.92 | 803300 |
| 2024-09-16 | -54.79 | $5.84 | 586731 |
| 2024-09-13 | -54.79 | $5.84 | 542800 |
| 2024-09-12 | -69.86 | $5.73 | 478600 |
| 2024-09-11 | -75.34 | $5.69 | 454000 |
| 2024-09-10 | -75.36 | $5.72 | 539400 |
| 2024-09-09 | -76.71 | $5.68 | 652613 |
| 2024-09-06 | -66.67 | $5.74 | 456000 |
| 2024-09-05 | -56.00 | $5.82 | 374800 |
| 2024-09-04 | -49.33 | $5.87 | 434800 |
| 2024-09-03 | -44.00 | $5.91 | 686816 |
| 2024-08-30 | -28.75 | $6.01 | 458700 |
| 2024-08-29 | -35.00 | $5.96 | 391700 |
| 2024-08-28 | -36.36 | $6.00 | 368900 |
| 2024-08-27 | -47.27 | $6.02 | 444700 |
| 2024-08-26 | -45.45 | $6.04 | 694536 |
| 2024-08-23 | -37.27 | $6.13 | 1.3M |
| 2024-08-22 | -75.45 | $5.71 | 575700 |
| 2024-08-21 | -68.70 | $5.80 | 419942 |
| 2024-08-20 | -74.64 | $5.79 | 597110 |
| 2024-08-19 | -64.49 | $5.93 | 835801 |
| 2024-08-16 | -69.57 | $5.86 | 664200 |
| 2024-08-15 | -73.91 | $5.80 | 837100 |
| 2024-08-14 | -87.68 | $5.61 | 519915 |
| 2024-08-13 | -79.71 | $5.72 | 604300 |
| 2024-08-12 | -92.75 | $5.54 | 664200 |
| 2024-08-09 | -86.96 | $5.62 | 810407 |
| 2024-08-08 | -83.33 | $5.67 | 1.4M |
| 2024-08-07 | -92.75 | $5.54 | 660323 |
| 2024-08-06 | -89.86 | $5.58 | 1.1M |
| 2024-08-05 | -81.82 | $5.65 | 1.9M |
| 2024-08-02 | -72.11 | $5.76 | 1.1M |
| 2024-08-01 | -54.67 | $6.00 | 1.2M |
| 2024-07-31 | -33.33 | $6.32 | 796115 |
| 2024-07-30 | -28.00 | $6.40 | 634642 |
| 2024-07-29 | -28.67 | $6.39 | 1.2M |
| 2024-07-26 | -22.67 | $6.48 | 1.5M |
| 2024-07-25 | -36.67 | $6.27 | 1.6M |
| 2024-07-24 | -19.51 | $6.50 | 1.5M |
| 2024-07-23 | -1.26 | $6.75 | 1.3M |
| 2024-07-22 | -2.90 | $6.52 | 1.5M |
| 2024-07-19 | -15.00 | $6.20 | 533800 |
| 2024-07-18 | -10.83 | $6.25 | 1.1M |
| 2024-07-17 | -9.17 | $6.27 | 1.7M |
| 2024-07-16 | 0.00 | $6.21 | 1.3M |
| 2024-07-15 | -9.38 | $5.99 | 921023 |
| 2024-07-12 | -15.00 | $5.80 | 573537 |
| 2024-07-11 | -3.95 | $5.85 | 889920 |
| 2024-07-10 | -1.75 | $5.60 | 464800 |
| 2024-07-09 | -15.25 | $5.51 | 419300 |
| 2024-07-08 | -28.33 | $5.43 | 485819 |
| 2024-07-05 | -43.33 | $5.34 | 397700 |
| 2024-07-03 | -30.16 | $5.41 | 315300 |
| 2024-07-02 | -1.59 | $5.59 | 473715 |
| 2024-07-01 | -20.63 | $5.47 | 691900 |
| 2024-06-28 | -17.46 | $5.49 | 3.4M |
| 2024-06-27 | -9.43 | $5.45 | 381246 |
| 2024-06-26 | -18.87 | $5.40 | 559144 |
| 2024-06-25 | -54.72 | $5.21 | 695229 |
| 2024-06-24 | -30.19 | $5.34 | 853100 |
| 2024-06-21 | -39.62 | $5.29 | 2.7M |
| 2024-06-20 | -30.19 | $5.34 | 629900 |
| 2024-06-18 | -28.30 | $5.35 | 857000 |
| 2024-06-17 | -37.74 | $5.30 | 594200 |
| 2024-06-14 | -58.49 | $5.19 | 576500 |
| 2024-06-13 | -45.28 | $5.26 | 756800 |
| 2024-06-12 | -32.08 | $5.33 | 993446 |
| 2024-06-11 | -59.46 | $5.12 | 780045 |
| 2024-06-10 | -59.46 | $5.12 | 654900 |
| 2024-06-07 | -56.76 | $5.13 | 708232 |
| 2024-06-06 | -70.27 | $5.08 | 576300 |
| 2024-06-05 | -83.78 | $5.03 | 627600 |
| 2024-06-04 | -89.19 | $5.01 | 767700 |
| 2024-06-03 | -64.86 | $5.10 | 730945 |
| 2024-05-31 | -45.95 | $5.17 | 695300 |
| 2024-05-30 | -41.03 | $5.18 | 515215 |
| 2024-05-29 | -46.43 | $5.08 | 703638 |
| 2024-05-28 | -31.03 | $5.16 | 606315 |
| 2024-05-24 | -34.48 | $5.14 | 359644 |
| 2024-05-23 | -39.66 | $5.11 | 791800 |
| 2024-05-22 | -27.59 | $5.18 | 599000 |
| 2024-05-21 | -25.76 | $5.25 | 601300 |
| 2024-05-20 | -31.82 | $5.21 | 558600 |
| 2024-05-17 | -21.21 | $5.28 | 969742 |
| 2024-05-16 | -34.85 | $5.19 | 1.1M |
| 2024-05-15 | -37.88 | $5.17 | 833900 |
| 2024-05-14 | -45.45 | $5.12 | 555307 |
| 2024-05-13 | -48.48 | $5.10 | 496800 |
| 2024-05-10 | -50.00 | $5.09 | 410471 |
| 2024-05-09 | -46.97 | $5.11 | 670700 |
| 2024-05-08 | -53.03 | $5.07 | 773030 |
| 2024-05-07 | -54.55 | $5.06 | 530700 |
| 2024-05-06 | -64.29 | $5.06 | 651600 |
| 2024-05-03 | -63.10 | $5.07 | 769600 |
| 2024-05-02 | -60.71 | $5.09 | 1.0M |
| 2024-05-01 | -63.83 | $5.10 | 1.5M |
| 2024-04-30 | -98.94 | $4.77 | 737800 |
| 2024-04-29 | -98.92 | $4.81 | 866242 |
| 2024-04-26 | -100.00 | $4.81 | 1.3M |
| 2024-04-25 | -87.80 | $4.96 | 1.7M |
| 2024-04-24 | -81.13 | $5.18 | 1.3M |
| 2024-04-23 | -78.35 | $5.28 | 1.2M |
| 2024-04-22 | -85.57 | $5.21 | 719912 |
| 2024-04-19 | -78.35 | $5.28 | 1.1M |
| 2024-04-18 | -91.67 | $5.16 | 835503 |
| 2024-04-17 | -95.83 | $5.12 | 841600 |
| 2024-04-16 | -98.95 | $5.10 | 768547 |
| 2024-04-15 | -93.26 | $5.21 | 894312 |
| 2024-04-12 | -84.27 | $5.29 | 1.2M |
| 2024-04-11 | -79.78 | $5.33 | 818508 |
| 2024-04-10 | -87.64 | $5.26 | 1.2M |
| 2024-04-09 | -80.95 | $5.53 | 640240 |
| 2024-04-08 | -85.71 | $5.50 | 614000 |
| 2024-04-05 | -92.06 | $5.46 | 383900 |
| 2024-04-04 | -74.60 | $5.57 | 630300 |
| 2024-04-03 | -77.78 | $5.55 | 675600 |
| 2024-04-02 | -60.32 | $5.66 | 987600 |
| 2024-04-01 | -44.44 | $5.76 | 532200 |
| 2024-03-28 | -12.70 | $5.96 | 863400 |
| 2024-03-27 | -12.50 | $5.90 | 646039 |
| 2024-03-26 | -66.07 | $5.60 | 698700 |
| 2024-03-25 | -55.36 | $5.66 | 487181 |
| 2024-03-22 | -60.71 | $5.63 | 593820 |
| 2024-03-21 | -28.57 | $5.81 | 966200 |
| 2024-03-20 | -39.29 | $5.75 | 917409 |
| 2024-03-19 | -100.00 | $5.51 | 828000 |
| 2024-03-18 | -84.44 | $5.60 | 1.0M |
| 2024-03-15 | -40.00 | $5.83 | 2.4M |
| 2024-03-14 | -72.88 | $5.69 | 1.0M |
| 2024-03-13 | -49.15 | $5.83 | 820028 |
| 2024-03-12 | -61.02 | $5.76 | 814636 |
| 2024-03-11 | -58.33 | $5.83 | 519100 |
| 2024-03-08 | -50.00 | $5.89 | 704000 |
| 2024-03-07 | -58.33 | $5.83 | 846117 |
| 2024-03-06 | -56.94 | $5.84 | 1.4M |
| 2024-03-05 | -61.11 | $5.81 | 1.4M |
| 2024-03-04 | -97.14 | $5.57 | 883200 |
| 2024-03-01 | -96.97 | $5.65 | 815900 |
| 2024-02-29 | -79.22 | $5.79 | 1.1M |
| 2024-02-28 | -89.36 | $5.73 | 1.1M |
| 2024-02-27 | -97.75 | $5.74 | 742024 |
| 2024-02-26 | -96.63 | $5.75 | 705400 |
| 2024-02-23 | -86.52 | $5.84 | 583401 |
| 2024-02-22 | -84.27 | $5.86 | 799500 |
| 2024-02-21 | -75.28 | $5.94 | 795315 |
| 2024-02-20 | -79.78 | $5.90 | 755300 |
| 2024-02-16 | -80.90 | $5.89 | 832300 |
| 2024-02-15 | -60.67 | $6.07 | 932600 |
| 2024-02-14 | -79.78 | $5.90 | 998739 |
| 2024-02-13 | -88.04 | $5.80 | 1.4M |
| 2024-02-12 | -48.91 | $6.16 | 1.0M |
| 2024-02-09 | -54.35 | $6.11 | 1.0M |
| 2024-02-08 | -75.00 | $5.92 | 927430 |
| 2024-02-07 | -84.78 | $5.83 | 1.2M |
| 2024-02-06 | -76.09 | $5.91 | 903900 |
| 2024-02-05 | -63.04 | $6.03 | 1.4M |
| 2024-02-02 | -45.65 | $6.19 | 1.2M |
| 2024-02-01 | -29.35 | $6.34 | 1.2M |
| 2024-01-31 | -29.35 | $6.34 | 1.7M |
| 2024-01-30 | -3.26 | $6.58 | 727100 |
| 2024-01-29 | -3.33 | $6.56 | 945734 |
| 2024-01-26 | -21.88 | $6.44 | 1.3M |
| 2024-01-25 | -34.86 | $6.40 | 1.3M |
| 2024-01-24 | -68.47 | $6.04 | 1.4M |
| 2024-01-23 | -64.86 | $6.08 | 682200 |
| 2024-01-22 | -58.56 | $6.15 | 871230 |
| 2024-01-19 | -75.22 | $5.97 | 604702 |
| 2024-01-18 | -86.73 | $5.84 | 723500 |
| 2024-01-17 | -86.73 | $5.84 | 861800 |
| 2024-01-16 | -96.15 | $5.82 | 677000 |
| 2024-01-12 | -86.32 | $6.00 | 625200 |
| 2024-01-11 | -70.37 | $6.06 | 941000 |
| 2024-01-10 | -56.14 | $6.18 | 861400 |
| 2024-01-09 | -70.69 | $6.00 | 669242 |
| 2024-01-08 | -62.07 | $6.10 | 702400 |
| 2024-01-05 | -56.90 | $6.16 | 1.1M |
| 2024-01-04 | -59.48 | $6.13 | 781513 |
| 2024-01-03 | -52.99 | $6.20 | 764907 |
| 2024-01-02 | -30.65 | $6.44 | 742713 |
| 2023-12-29 | -24.18 | $6.45 | 913068 |
| 2023-12-28 | -15.03 | $6.59 | 485245 |
| 2023-12-27 | -9.80 | $6.67 | 596021 |
| 2023-12-26 | -2.98 | $6.77 | 755200 |
| 2023-12-22 | -7.69 | $6.69 | 953600 |
| 2023-12-21 | -11.83 | $6.62 | 565628 |
| 2023-12-20 | -15.38 | $6.56 | 1.1M |
| 2023-12-19 | -0.66 | $6.64 | 1.2M |
| 2023-12-18 | -12.84 | $6.42 | 1.3M |
| 2023-12-15 | -8.22 | $6.47 | 2.3M |
| 2023-12-14 | -5.71 | $6.45 | 2.0M |
| 2023-12-13 | -0.96 | $6.16 | 1.5M |
| 2023-12-12 | -9.33 | $5.81 | 625247 |
| 2023-12-11 | -12.22 | $5.77 | 922200 |
| 2023-12-08 | -11.11 | $5.78 | 654932 |
| 2023-12-07 | -10.11 | $5.78 | 929943 |
| 2023-12-06 | -21.35 | $5.68 | 815100 |
| 2023-12-05 | -17.98 | $5.71 | 718837 |
| 2023-12-04 | 0.00 | $5.87 | 1.2M |
| 2023-12-01 | -5.88 | $5.62 | 2.1M |
| 2023-11-30 | -39.71 | $5.39 | 999200 |
| 2023-11-29 | -27.94 | $5.47 | 1.0M |
| 2023-11-28 | -48.53 | $5.33 | 612092 |
| 2023-11-27 | -63.38 | $5.21 | 1.1M |
| 2023-11-24 | -61.54 | $5.18 | 365300 |
| 2023-11-22 | -41.59 | $5.19 | 652811 |
| 2023-11-21 | -33.09 | $5.20 | 597200 |
| 2023-11-20 | -25.00 | $5.30 | 645315 |
| 2023-11-17 | -24.31 | $5.31 | 1.1M |
| 2023-11-16 | -29.86 | $5.23 | 755600 |
| 2023-11-15 | -20.14 | $5.37 | 933333 |
| 2023-11-14 | -15.97 | $5.43 | 1.4M |
| 2023-11-13 | -40.97 | $5.07 | 438537 |
| 2023-11-10 | -40.28 | $5.08 | 737995 |
| 2023-11-09 | -34.72 | $5.16 | 709836 |
| 2023-11-08 | -18.75 | $5.39 | 697200 |
| 2023-11-07 | -14.58 | $5.45 | 587536 |
| 2023-11-06 | -5.56 | $5.58 | 844500 |
| 2023-11-03 | -9.03 | $5.53 | 1.1M |
| 2023-11-02 | 0.00 | $5.33 | 934700 |
| 2023-11-01 | -15.24 | $5.11 | 942200 |
| 2023-10-31 | -6.67 | $5.20 | 1.5M |
| 2023-10-30 | -12.63 | $5.05 | 784641 |
| 2023-10-27 | -26.32 | $4.92 | 1.7M |
| 2023-10-26 | -17.89 | $5.00 | 2.2M |
| 2023-10-25 | -60.00 | $4.48 | 1.6M |
| 2023-10-24 | -96.92 | $4.24 | 974000 |
| 2023-10-23 | -93.10 | $4.35 | 666829 |
| 2023-10-20 | -98.39 | $4.36 | 1.0M |
| 2023-10-19 | -98.21 | $4.46 | 892836 |
| 2023-10-18 | -89.83 | $4.51 | 696400 |
| 2023-10-17 | -73.68 | $4.65 | 1.1M |
| 2023-10-16 | -82.89 | $4.58 | 1.2M |
| 2023-10-13 | -98.78 | $4.48 | 410910 |
| 2023-10-12 | -80.43 | $4.67 | 410800 |
| 2023-10-11 | -68.75 | $4.79 | 517729 |
| 2023-10-10 | -64.58 | $4.83 | 831800 |
| 2023-10-09 | -82.65 | $4.66 | 508900 |
| 2023-10-06 | -86.32 | $4.65 | 883500 |
| 2023-10-05 | -85.47 | $4.66 | 677700 |
| 2023-10-04 | -92.31 | $4.58 | 494700 |
| 2023-10-03 | -99.19 | $4.56 | 660121 |
| 2023-10-02 | -96.69 | $4.62 | 1.0M |
| 2023-09-29 | -84.43 | $4.77 | 882987 |
| 2023-09-28 | -94.26 | $4.65 | 874800 |
| 2023-09-27 | -96.75 | $4.62 | 1.0M |
| 2023-09-26 | -99.17 | $4.64 | 930000 |
| 2023-09-25 | -90.74 | $4.92 | 776127 |
| 2023-09-22 | -92.37 | $4.91 | 793200 |
| 2023-09-21 | -90.70 | $4.94 | 1.4M |
| 2023-09-20 | -86.82 | $4.99 | 820800 |
| 2023-09-19 | -89.55 | $4.96 | 1.3M |
| 2023-09-18 | -100.00 | $5.12 | 927200 |
| 2023-09-15 | -96.30 | $5.25 | 3.2M |
| 2023-09-14 | -79.63 | $5.43 | 1.6M |
| 2023-09-13 | -98.15 | $5.23 | 820944 |
| 2023-09-12 | -97.87 | $5.37 | 794700 |
| 2023-09-11 | -98.88 | $5.41 | 693100 |
| 2023-09-08 | -87.06 | $5.61 | 723900 |
| 2023-09-07 | -97.80 | $5.52 | 732400 |
| 2023-09-06 | -98.85 | $5.55 | 558841 |
| 2023-09-05 | -91.67 | $5.64 | 922630 |
| 2023-09-01 | -82.67 | $5.79 | 1.1M |
| 2023-08-31 | -98.72 | $5.67 | 636613 |
| 2023-08-30 | -95.89 | $5.77 | 432544 |
| 2023-08-29 | -92.77 | $5.80 | 526140 |
| 2023-08-28 | -96.59 | $5.81 | 446000 |
| 2023-08-25 | -97.85 | $5.80 | 448700 |
| 2023-08-24 | -96.39 | $5.93 | 604500 |
| 2023-08-23 | -94.57 | $6.00 | 511200 |
| 2023-08-22 | -97.75 | $6.01 | 882700 |
| 2023-08-21 | -88.76 | $6.09 | 895828 |
| 2023-08-18 | -74.16 | $6.22 | 2.4M |
| 2023-08-17 | -86.52 | $6.11 | 620500 |
| 2023-08-16 | -98.88 | $6.00 | 530011 |
| 2023-08-15 | -98.81 | $6.05 | 727300 |
| 2023-08-14 | -88.31 | $6.20 | 541200 |
| 2023-08-11 | -74.03 | $6.31 | 554200 |
| 2023-08-10 | -72.15 | $6.31 | 570935 |
| 2023-08-09 | -68.35 | $6.34 | 851025 |
| 2023-08-08 | -63.29 | $6.38 | 656300 |
| 2023-08-07 | -61.73 | $6.38 | 819320 |
| 2023-08-04 | -60.98 | $6.38 | 715936 |
| 2023-08-03 | -53.33 | $6.40 | 604700 |
| 2023-08-02 | -35.35 | $6.53 | 610005 |
| 2023-08-01 | -24.24 | $6.64 | 663110 |
| 2023-07-31 | -25.25 | $6.63 | 624341 |
| 2023-07-28 | -21.21 | $6.67 | 1.5M |
| 2023-07-27 | -25.25 | $6.63 | 2.2M |
| 2023-07-26 | -2.02 | $6.86 | 1.2M |
| 2023-07-25 | -7.79 | $6.60 | 1.3M |
| 2023-07-24 | -1.35 | $6.62 | 633000 |
| 2023-07-21 | -25.68 | $6.44 | 541028 |
| 2023-07-20 | -12.16 | $6.54 | 610300 |
| 2023-07-19 | -4.05 | $6.60 | 666628 |
| 2023-07-18 | -31.08 | $6.40 | 979946 |
| 2023-07-17 | -51.35 | $6.25 | 713900 |
| 2023-07-14 | -62.16 | $6.17 | 660800 |
| 2023-07-13 | -48.65 | $6.27 | 872927 |
| 2023-07-12 | -35.14 | $6.37 | 548822 |
| 2023-07-11 | -54.05 | $6.23 | 729408 |
| 2023-07-10 | -67.57 | $6.13 | 573826 |
| 2023-07-07 | -71.26 | $6.14 | 904000 |
| 2023-07-06 | -88.54 | $6.00 | 546500 |
| 2023-07-05 | -85.37 | $6.15 | 449103 |
| 2023-07-03 | -71.95 | $6.26 | 311800 |
| 2023-06-30 | -82.93 | $6.17 | 535019 |
| 2023-06-29 | -67.42 | $6.25 | 472300 |
| 2023-06-28 | -70.41 | $6.16 | 710924 |
| 2023-06-27 | -70.41 | $6.16 | 412200 |
| 2023-06-26 | -73.47 | $6.13 | 448801 |
| 2023-06-23 | -77.55 | $6.09 | 953446 |
| 2023-06-22 | -65.31 | $6.21 | 782900 |
| 2023-06-21 | -54.08 | $6.32 | 540900 |
| 2023-06-20 | -43.81 | $6.39 | 631200 |
| 2023-06-16 | -23.48 | $6.58 | 2.9M |
| 2023-06-15 | -29.57 | $6.51 | 1.1M |
| 2023-06-14 | -33.57 | $6.38 | 686200 |
| 2023-06-13 | -22.14 | $6.54 | 760613 |
| 2023-06-12 | -31.03 | $6.40 | 789005 |
| 2023-06-09 | -23.23 | $6.49 | 666600 |
| 2023-06-08 | -18.06 | $6.57 | 723400 |
| 2023-06-07 | -5.16 | $6.77 | 902729 |
| 2023-06-06 | -5.43 | $6.52 | 879343 |
| 2023-06-05 | -20.54 | $6.19 | 825232 |
| 2023-06-02 | -1.79 | $6.40 | 840500 |
| 2023-06-01 | -14.29 | $6.09 | 681314 |
| 2023-05-31 | -25.51 | $5.98 | 1.2M |
| 2023-05-30 | -11.22 | $6.12 | 668823 |
| 2023-05-26 | -8.16 | $6.15 | 641100 |
| 2023-05-25 | -30.83 | $6.08 | 605000 |
| 2023-05-24 | -34.68 | $6.06 | 607700 |
| 2023-05-23 | -38.41 | $6.10 | 1.1M |
| 2023-05-22 | -50.00 | $5.94 | 948432 |
| 2023-05-19 | -62.67 | $5.81 | 1.2M |
| 2023-05-18 | -58.67 | $5.87 | 907251 |
| 2023-05-17 | -62.67 | $5.81 | 1.2M |
| 2023-05-16 | -85.33 | $5.47 | 706300 |
| 2023-05-15 | -82.00 | $5.52 | 719708 |
| 2023-05-12 | -89.33 | $5.41 | 566500 |
| 2023-05-11 | -92.31 | $5.38 | 609922 |
| 2023-05-10 | -88.76 | $5.44 | 536900 |
| 2023-05-09 | -86.39 | $5.48 | 700800 |
| 2023-05-08 | -84.02 | $5.52 | 731800 |
| 2023-05-05 | -75.15 | $5.67 | 1.1M |
| 2023-05-04 | -82.84 | $5.54 | 1.3M |
| 2023-05-03 | -93.53 | $5.64 | 1.6M |
| 2023-05-02 | -94.74 | $5.68 | 1.2M |
| 2023-05-01 | -94.90 | $6.01 | 1.4M |
| 2023-04-28 | -96.10 | $6.20 | 922629 |
| 2023-04-27 | -90.14 | $6.38 | 1.4M |
| 2023-04-26 | -82.19 | $6.45 | 811600 |
| 2023-04-25 | -95.79 | $6.38 | 801456 |
| 2023-04-24 | -89.62 | $6.57 | 865900 |
| 2023-04-21 | -87.74 | $6.59 | 627802 |
| 2023-04-20 | -89.62 | $6.57 | 734000 |
| 2023-04-19 | -82.61 | $6.66 | 637501 |
| 2023-04-18 | -92.42 | $6.56 | 624700 |
| 2023-04-17 | -82.55 | $6.72 | 1.8M |
| 2023-04-14 | -88.59 | $6.63 | 927849 |
| 2023-04-13 | -76.16 | $6.82 | 742400 |
| 2023-04-12 | -80.79 | $6.75 | 796310 |
| 2023-04-11 | -80.79 | $6.75 | 463807 |
| 2023-04-10 | -81.46 | $6.74 | 841345 |
| 2023-04-06 | -82.12 | $6.73 | 606900 |
| 2023-04-05 | -90.07 | $6.61 | 1.0M |
| 2023-04-04 | -87.42 | $6.65 | 973400 |
| 2023-04-03 | -95.95 | $6.65 | 1.3M |
| 2023-03-31 | -93.53 | $6.73 | 1.3M |
| 2023-03-30 | -94.12 | $6.72 | 757268 |
| 2023-03-29 | -90.12 | $6.81 | 1.2M |
| 2023-03-28 | -82.56 | $6.94 | 1.1M |
| 2023-03-27 | -66.12 | $7.26 | 857116 |
| 2023-03-24 | -65.24 | $7.29 | 996916 |
| 2023-03-23 | -79.68 | $7.02 | 1.2M |
| 2023-03-22 | -71.12 | $7.18 | 1.4M |
| 2023-03-21 | -55.08 | $7.48 | 1.6M |
| 2023-03-20 | -61.38 | $7.37 | 1.5M |
| 2023-03-17 | -53.81 | $7.55 | 6.4M |
| 2023-03-16 | -42.64 | $7.77 | 1.2M |
| 2023-03-15 | -48.73 | $7.65 | 2.1M |
| 2023-03-14 | -43.65 | $7.75 | 2.6M |
| 2023-03-13 | -78.17 | $7.07 | 2.4M |
| 2023-03-10 | -87.86 | $7.38 | 1.2M |
| 2023-03-09 | -96.52 | $7.50 | 1.0M |
| 2023-03-08 | -91.86 | $7.83 | 554209 |
| 2023-03-07 | -91.01 | $7.86 | 868200 |
| 2023-03-06 | -93.51 | $8.07 | 1.1M |
| 2023-03-03 | -84.48 | $8.30 | 560100 |
| 2023-03-02 | -93.10 | $8.25 | 793400 |
| 2023-03-01 | -87.27 | $8.31 | 460800 |
| 2023-02-28 | -58.82 | $8.39 | 765600 |
| 2023-02-27 | -59.72 | $8.36 | 564332 |
| 2023-02-24 | -46.84 | $8.42 | 517400 |
| 2023-02-23 | -38.30 | $8.43 | 551900 |
| 2023-02-22 | -44.68 | $8.37 | 1.2M |
| 2023-02-21 | -39.36 | $8.42 | 1.1M |
| 2023-02-17 | -23.40 | $8.57 | 699700 |
| 2023-02-16 | -40.43 | $8.41 | 470747 |
| 2023-02-15 | -30.85 | $8.50 | 423700 |
| 2023-02-14 | -41.49 | $8.40 | 655408 |
| 2023-02-13 | -32.98 | $8.48 | 824600 |
| 2023-02-10 | -36.84 | $8.45 | 844738 |
| 2023-02-09 | -41.05 | $8.41 | 836419 |
| 2023-02-08 | -28.42 | $8.53 | 444400 |
| 2023-02-07 | -17.89 | $8.63 | 529402 |
| 2023-02-06 | -24.07 | $8.67 | 560400 |
| 2023-02-03 | -13.89 | $8.78 | 928222 |
| 2023-02-02 | -23.15 | $8.68 | 1.1M |
| 2023-02-01 | -41.67 | $8.48 | 1.0M |
| 2023-01-31 | -51.85 | $8.37 | 1.1M |
| 2023-01-30 | -73.15 | $8.14 | 763100 |
| 2023-01-27 | -73.15 | $8.14 | 943346 |
| 2023-01-26 | -69.44 | $8.18 | 1.8M |
| 2023-01-25 | -97.44 | $8.17 | 730800 |
| 2023-01-24 | -86.21 | $8.43 | 594700 |
| 2023-01-23 | -62.50 | $8.53 | 614100 |
| 2023-01-20 | -61.76 | $8.51 | 750032 |
| 2023-01-19 | -54.65 | $8.46 | 466941 |
| 2023-01-18 | -42.20 | $8.47 | 460200 |
| 2023-01-17 | -24.37 | $8.64 | 362310 |
| 2023-01-13 | -18.49 | $8.71 | 594209 |
| 2023-01-12 | -18.49 | $8.71 | 571900 |
| 2023-01-11 | -18.49 | $8.71 | 426325 |
| 2023-01-10 | -17.65 | $8.72 | 589000 |
| 2023-01-09 | -15.97 | $8.74 | 591628 |
| 2023-01-06 | -0.87 | $8.88 | 605100 |
| 2023-01-05 | -14.15 | $8.65 | 426050 |
| 2023-01-04 | -10.38 | $8.69 | 855911 |
| 2023-01-03 | -13.73 | $8.62 | 992800 |
| 2022-12-30 | -10.78 | $8.65 | 764200 |
| 2022-12-29 | -6.86 | $8.69 | 799614 |
| 2022-12-28 | -16.00 | $8.58 | 742015 |
| 2022-12-27 | -5.00 | $8.69 | 787617 |
| 2022-12-23 | -14.00 | $8.60 | 808814 |
| 2022-12-22 | -2.56 | $8.50 | 1.6M |
| 2022-12-21 | -14.10 | $8.41 | 520856 |
| 2022-12-20 | -37.18 | $8.23 | 862904 |
| 2022-12-19 | -53.85 | $8.10 | 1.2M |
| 2022-12-16 | -74.36 | $7.94 | 2.0M |
| 2022-12-15 | -90.91 | $7.92 | 673143 |
| 2022-12-14 | -75.76 | $8.02 | 711318 |
| 2022-12-13 | -34.85 | $8.29 | 1.3M |
| 2022-12-12 | -45.45 | $8.22 | 604000 |
| 2022-12-09 | -45.45 | $8.22 | 472604 |
| 2022-12-08 | -37.88 | $8.27 | 562149 |
| 2022-12-07 | -40.91 | $8.25 | 628917 |
| 2022-12-06 | -34.85 | $8.29 | 595200 |
| 2022-12-05 | -34.85 | $8.29 | 576609 |
| 2022-12-02 | -11.59 | $8.44 | 750300 |
| 2022-12-01 | -12.20 | $8.34 | 748329 |
| 2022-11-30 | -8.54 | $8.37 | 700500 |
| 2022-11-29 | -28.05 | $8.21 | 432947 |
| 2022-11-28 | -30.49 | $8.19 | 416517 |
| 2022-11-25 | -24.73 | $8.21 | 250628 |
| 2022-11-23 | -13.60 | $8.27 | 372523 |
| 2022-11-22 | -27.08 | $8.24 | 506004 |
| 2022-11-21 | -30.56 | $8.19 | 674000 |
| 2022-11-18 | -32.64 | $8.16 | 790441 |
| 2022-11-17 | -44.44 | $7.99 | 635400 |
| 2022-11-16 | -29.17 | $8.21 | 655612 |
| 2022-11-15 | -22.92 | $8.30 | 595304 |
| 2022-11-14 | -35.06 | $8.19 | 758300 |
| 2022-11-11 | -31.82 | $8.24 | 427400 |
| 2022-11-10 | -26.62 | $8.32 | 578450 |
| 2022-11-09 | -39.61 | $8.12 | 576502 |
| 2022-11-08 | -37.66 | $8.15 | 479200 |
| 2022-11-07 | -37.66 | $8.15 | 711216 |
| 2022-11-04 | -48.05 | $7.99 | 583600 |
| 2022-11-03 | -60.39 | $7.80 | 520726 |
| 2022-11-02 | -53.25 | $7.91 | 754301 |
| 2022-11-01 | -44.81 | $8.04 | 995220 |
| 2022-10-31 | -40.72 | $8.18 | 1.2M |
| 2022-10-28 | -51.50 | $8.00 | 1.8M |
| 2022-10-27 | -89.82 | $7.36 | 1.2M |
| 2022-10-26 | -99.21 | $7.60 | 1.2M |
| 2022-10-25 | -46.25 | $8.49 | 846527 |
| 2022-10-24 | -65.00 | $8.34 | 725200 |
| 2022-10-21 | -76.67 | $8.27 | 564029 |
| 2022-10-20 | -87.78 | $8.17 | 438949 |
| 2022-10-19 | -68.27 | $8.39 | 459000 |
| 2022-10-18 | -65.22 | $8.46 | 474400 |
| 2022-10-17 | -56.52 | $8.56 | 555843 |
| 2022-10-14 | -68.70 | $8.42 | 730400 |
| 2022-10-13 | -59.13 | $8.53 | 557500 |
| 2022-10-12 | -97.09 | $8.21 | 560737 |
| 2022-10-11 | -89.32 | $8.29 | 467400 |
| 2022-10-10 | -95.96 | $8.26 | 413300 |
| 2022-10-07 | -97.22 | $8.25 | 438528 |
| 2022-10-06 | -85.29 | $8.43 | 376000 |
| 2022-10-05 | -70.59 | $8.58 | 431600 |
| 2022-10-04 | -46.08 | $8.83 | 685302 |
| 2022-10-03 | -67.65 | $8.61 | 907700 |
| 2022-09-30 | -98.04 | $8.30 | 598500 |
| 2022-09-29 | -87.50 | $8.46 | 635439 |
| 2022-09-28 | -88.64 | $8.52 | 536300 |
| 2022-09-27 | -93.18 | $8.48 | 542726 |
| 2022-09-26 | -80.60 | $8.85 | 485900 |
| 2022-09-23 | -82.42 | $8.88 | 542100 |
| 2022-09-22 | -72.63 | $8.98 | 461518 |
| 2022-09-21 | -64.21 | $9.06 | 449000 |
| 2022-09-20 | -59.41 | $9.13 | 428017 |
| 2022-09-19 | -68.47 | $9.07 | 409029 |
| 2022-09-16 | -76.03 | $9.01 | 1.1M |
| 2022-09-15 | -81.82 | $8.96 | 351700 |
| 2022-09-14 | -82.96 | $8.95 | 461700 |
| 2022-09-13 | -83.57 | $8.95 | 558228 |
| 2022-09-12 | -67.86 | $9.17 | 493800 |
| 2022-09-09 | -66.43 | $9.19 | 437412 |
| 2022-09-08 | -74.29 | $9.08 | 615530 |
| 2022-09-07 | -80.71 | $8.99 | 576800 |
| 2022-09-06 | -90.71 | $8.85 | 706100 |
| 2022-09-02 | -93.39 | $8.99 | 398100 |
| 2022-09-01 | -96.69 | $8.95 | 495200 |
| 2022-08-31 | -99.07 | $9.06 | 342100 |
| 2022-08-30 | -96.91 | $9.18 | 417100 |
| 2022-08-29 | -98.88 | $9.24 | 322800 |
| 2022-08-26 | -94.67 | $9.41 | 301000 |
| 2022-08-25 | -85.71 | $9.58 | 442931 |
| 2022-08-24 | -88.89 | $9.56 | 287445 |
| 2022-08-23 | -71.62 | $9.59 | 366536 |
| 2022-08-22 | -58.11 | $9.69 | 347000 |
| 2022-08-19 | -28.38 | $9.91 | 482400 |
| 2022-08-18 | -21.59 | $9.93 | 314712 |
| 2022-08-17 | -9.89 | $10.03 | 323800 |
| 2022-08-16 | 0.00 | $10.12 | 311100 |
| 2022-08-15 | -2.13 | $10.03 | 332500 |
| 2022-08-12 | -5.32 | $9.96 | 528700 |
| 2022-08-11 | -14.29 | $9.86 | 394145 |
| 2022-08-10 | -0.87 | $9.91 | 528700 |
| 2022-08-09 | -3.74 | $9.80 | 528700 |
| 2022-08-08 | -11.22 | $9.72 | 463512 |
| 2022-08-05 | -13.08 | $9.70 | 517900 |
| 2022-08-04 | -9.35 | $9.74 | 892700 |
| 2022-08-03 | -19.63 | $9.63 | 473000 |
| 2022-08-02 | -18.69 | $9.64 | 388400 |
| 2022-08-01 | -2.86 | $9.79 | 592900 |
| 2022-07-29 | -6.82 | $9.59 | 527423 |
| 2022-07-28 | -12.50 | $9.54 | 454540 |
| 2022-07-27 | -7.06 | $9.56 | 435800 |
| 2022-07-26 | -13.75 | $9.46 | 500700 |
| 2022-07-25 | -18.29 | $9.44 | 623600 |
| 2022-07-22 | -28.92 | $9.36 | 441900 |
| 2022-07-21 | -30.59 | $9.36 | 530500 |
| 2022-07-20 | -39.18 | $9.36 | 658000 |
| 2022-07-19 | -52.58 | $9.23 | 584600 |
| 2022-07-18 | -67.01 | $9.09 | 616339 |
| 2022-07-15 | -70.10 | $9.06 | 691700 |
| 2022-07-14 | -86.60 | $8.90 | 767600 |
| 2022-07-13 | -95.12 | $8.96 | 574265 |
| 2022-07-12 | -86.59 | $9.03 | 1.4M |
| 2022-07-11 | -91.55 | $9.09 | 444036 |
| 2022-07-08 | -78.87 | $9.18 | 880041 |
| 2022-07-07 | -94.32 | $9.08 | 623725 |
| 2022-07-06 | -78.49 | $9.23 | 798400 |
| 2022-07-05 | -74.53 | $9.30 | 1.0M |
| 2022-07-01 | -75.00 | $9.33 | 654400 |
| 2022-06-30 | -87.50 | $9.18 | 951749 |
| 2022-06-29 | -97.25 | $9.17 | 639644 |
| 2022-06-28 | -94.96 | $9.26 | 703927 |
| 2022-06-27 | -72.27 | $9.53 | 738602 |
| 2022-06-24 | -80.67 | $9.43 | 1.3M |
| 2022-06-23 | -78.99 | $9.45 | 437800 |
| 2022-06-22 | -67.23 | $9.59 | 589509 |
| 2022-06-21 | -61.34 | $9.66 | 557700 |
| 2022-06-17 | -84.87 | $9.38 | 1.2M |
| 2022-06-16 | -82.35 | $9.41 | 909134 |
| 2022-06-15 | -79.83 | $9.44 | 620504 |
| 2022-06-14 | -84.87 | $9.38 | 792016 |
| 2022-06-13 | -89.08 | $9.33 | 883244 |
| 2022-06-10 | -99.09 | $9.30 | 599797 |
| 2022-06-09 | -99.00 | $9.40 | 705338 |
| 2022-06-08 | -57.29 | $9.84 | 992200 |
| 2022-06-07 | -48.98 | $9.91 | 599000 |
| 2022-06-06 | -41.84 | $9.98 | 721419 |
| 2022-06-03 | -35.92 | $10.02 | 715826 |
| 2022-06-02 | -18.45 | $10.20 | 1.1M |
| 2022-06-01 | -19.42 | $10.19 | 642700 |
| 2022-05-31 | -23.30 | $10.15 | 645200 |
| 2022-05-27 | -1.25 | $10.15 | 308100 |
| 2022-05-26 | -11.25 | $10.07 | 352305 |
| 2022-05-25 | -18.75 | $10.01 | 707300 |
| 2022-05-24 | -32.65 | $10.02 | 753341 |
| 2022-05-23 | -45.92 | $9.89 | 623600 |
| 2022-05-20 | -56.12 | $9.79 | 818600 |
| 2022-05-19 | -71.03 | $9.67 | 887737 |
| 2022-05-18 | -66.10 | $9.76 | 935000 |
| 2022-05-17 | -69.17 | $9.73 | 570500 |
| 2022-05-16 | -90.83 | $9.47 | 654300 |
| 2022-05-13 | -80.83 | $9.59 | 712521 |
| 2022-05-12 | -75.00 | $9.66 | 729625 |
| 2022-05-11 | -81.67 | $9.58 | 516300 |
| 2022-05-10 | -85.83 | $9.53 | 671600 |
| 2022-05-09 | -78.33 | $9.62 | 808211 |
| 2022-05-06 | -83.33 | $9.56 | 736400 |
| 2022-05-05 | -94.02 | $9.51 | 492501 |
| 2022-05-04 | -72.36 | $9.85 | 653427 |
| 2022-05-03 | -92.91 | $9.61 | 609200 |
| 2022-05-02 | -89.36 | $9.66 | 802833 |
| 2022-04-29 | -95.36 | $9.63 | 759129 |
| 2022-04-28 | -92.00 | $9.92 | 561120 |
| 2022-04-27 | -96.38 | $9.90 | 831300 |
| 2022-04-26 | -96.92 | $10.04 | 1.2M |
| 2022-04-25 | -85.16 | $10.21 | 900300 |
| 2022-04-22 | -99.07 | $10.23 | 424800 |
| 2022-04-21 | -79.63 | $10.44 | 450900 |
| 2022-04-20 | -76.85 | $10.47 | 358500 |
| 2022-04-19 | -83.33 | $10.40 | 541103 |
| 2022-04-18 | -94.44 | $10.28 | 523733 |
| 2022-04-14 | -91.59 | $10.32 | 374200 |
| 2022-04-13 | -84.11 | $10.40 | 734900 |
| 2022-04-12 | -93.46 | $10.30 | 533900 |
| 2022-04-11 | -99.02 | $10.29 | 576400 |
| 2022-04-08 | -95.79 | $10.39 | 494806 |
| 2022-04-07 | -94.57 | $10.43 | 540648 |
| 2022-04-06 | -97.44 | $10.54 | 572516 |
| 2022-04-05 | -92.31 | $10.70 | 705139 |
| 2022-04-04 | -83.33 | $10.80 | 544520 |
| 2022-04-01 | -68.42 | $10.91 | 878814 |
| 2022-03-31 | -73.68 | $10.88 | 868400 |
| 2022-03-30 | -68.42 | $10.91 | 496801 |
| 2022-03-29 | -28.07 | $11.14 | 1.2M |
| 2022-03-28 | -32.79 | $11.09 | 504937 |
| 2022-03-25 | -21.31 | $11.16 | 543498 |
| 2022-03-24 | -73.77 | $10.84 | 405814 |
| 2022-03-23 | -64.86 | $10.81 | 588809 |
| 2022-03-22 | -43.24 | $10.97 | 1.0M |
| 2022-03-21 | -36.49 | $11.02 | 581500 |
| 2022-03-18 | -20.27 | $11.14 | 1.5M |
| 2022-03-17 | -21.62 | $11.13 | 691000 |
| 2022-03-16 | -14.86 | $11.18 | 738321 |
| 2022-03-15 | -29.73 | $11.07 | 566000 |
| 2022-03-14 | -19.18 | $11.14 | 569500 |
| 2022-03-11 | -26.03 | $11.09 | 508640 |
| 2022-03-10 | -35.62 | $11.02 | 637800 |
| 2022-03-09 | -54.79 | $10.88 | 808013 |
| 2022-03-08 | -60.27 | $10.84 | 626808 |
| 2022-03-07 | -39.73 | $10.99 | 530700 |
| 2022-03-04 | -30.14 | $11.06 | 363443 |
| 2022-03-03 | -15.07 | $11.17 | 429100 |
| 2022-03-02 | -23.29 | $11.11 | 671518 |
| 2022-03-01 | -67.12 | $10.79 | 677900 |
| 2022-02-28 | -49.32 | $10.92 | 647800 |
| 2022-02-25 | -37.66 | $11.03 | 547400 |
| 2022-02-24 | -75.31 | $10.75 | 968500 |
| 2022-02-23 | -86.02 | $10.91 | 352400 |
| 2022-02-22 | -70.53 | $11.06 | 502400 |
| 2022-02-18 | -63.27 | $11.14 | 810000 |
| 2022-02-17 | -61.22 | $11.16 | 650800 |
| 2022-02-16 | -67.35 | $11.10 | 892303 |
| 2022-02-15 | -71.43 | $11.06 | 510216 |
| 2022-02-14 | -80.61 | $10.97 | 759425 |
| 2022-02-11 | -82.65 | $10.95 | 711341 |
| 2022-02-10 | -89.80 | $10.88 | 827601 |
| 2022-02-09 | -86.73 | $10.91 | 590600 |
| 2022-02-08 | -64.29 | $11.13 | 713815 |
| 2022-02-07 | -73.00 | $11.05 | 565735 |
| 2022-02-04 | -84.00 | $10.94 | 577800 |
| 2022-02-03 | -100.00 | $10.85 | 577700 |
| 2022-02-02 | -95.45 | $10.94 | 1.0M |
| 2022-02-01 | -73.86 | $11.13 | 1.3M |
| 2022-01-31 | -73.86 | $11.13 | 816541 |
| 2022-01-28 | -52.27 | $11.32 | 637124 |
| 2022-01-27 | -84.81 | $11.11 | 694700 |
| 2022-01-26 | -95.31 | $11.17 | 947600 |
| 2022-01-25 | -19.05 | $11.66 | 887300 |
| 2022-01-24 | -20.63 | $11.65 | 1.6M |
| 2022-01-21 | -38.46 | $11.53 | 1.1M |
| 2022-01-20 | -70.77 | $11.32 | 1.0M |
| 2022-01-19 | -83.33 | $11.18 | 622904 |
| 2022-01-18 | -41.30 | $11.40 | 634400 |
| 2022-01-14 | -25.00 | $11.55 | 985049 |
| 2022-01-13 | -26.09 | $11.54 | 834022 |
| 2022-01-12 | -23.91 | $11.56 | 609200 |
| 2022-01-11 | -19.57 | $11.60 | 632438 |
| 2022-01-10 | -9.78 | $11.69 | 470700 |
| 2022-01-07 | -8.89 | $11.68 | 555600 |
| 2022-01-06 | -8.89 | $11.68 | 528717 |
| 2022-01-05 | -28.89 | $11.50 | 376617 |
| 2022-01-04 | -18.89 | $11.59 | 368916 |
| 2022-01-03 | -36.54 | $11.52 | 427400 |
| 2021-12-31 | -54.81 | $11.33 | 379000 |
| 2021-12-30 | -50.00 | $11.38 | 377900 |
| 2021-12-29 | -46.23 | $11.43 | 382000 |
| 2021-12-28 | -50.00 | $11.39 | 280700 |
| 2021-12-27 | -50.44 | $11.42 | 305534 |
| 2021-12-23 | -54.87 | $11.37 | 220400 |
| 2021-12-22 | -63.12 | $11.38 | 410949 |
| 2021-12-21 | -80.86 | $11.17 | 332503 |
| 2021-12-20 | -90.74 | $11.01 | 771300 |
| 2021-12-17 | -89.40 | $11.13 | 2.2M |
| 2021-12-16 | -84.93 | $11.24 | 943800 |
| 2021-12-15 | -97.26 | $11.06 | 1.4M |
| 2021-12-14 | -96.10 | $11.17 | 854900 |
| 2021-12-13 | -98.08 | $11.14 | 400100 |
| 2021-12-10 | -95.54 | $11.29 | 266903 |
| 2021-12-09 | -99.35 | $11.27 | 329500 |
| 2021-12-08 | -87.50 | $11.46 | 268603 |
| 2021-12-07 | -80.26 | $11.57 | 484643 |
| 2021-12-06 | -74.34 | $11.66 | 562300 |
| 2021-12-03 | -85.53 | $11.49 | 755919 |
| 2021-12-02 | -81.58 | $11.55 | 360100 |
| 2021-12-01 | -98.68 | $11.29 | 482710 |
| 2021-11-30 | -94.08 | $11.36 | 665804 |
| 2021-11-29 | -98.47 | $11.50 | 494600 |
| 2021-11-26 | -86.40 | $11.71 | 422833 |
| 2021-11-24 | -50.00 | $12.19 | 362811 |
| 2021-11-23 | -45.67 | $12.21 | 398700 |
| 2021-11-22 | -37.80 | $12.31 | 912217 |
| 2021-11-19 | -66.14 | $11.95 | 805409 |
| 2021-11-18 | -69.29 | $11.91 | 577000 |
| 2021-11-17 | -41.73 | $12.26 | 536531 |
| 2021-11-16 | -25.98 | $12.46 | 532300 |
| 2021-11-15 | -15.75 | $12.59 | 329500 |
| 2021-11-12 | -11.02 | $12.65 | 324616 |
| 2021-11-11 | -3.17 | $12.74 | 216900 |
| 2021-11-10 | -4.76 | $12.72 | 236918 |
| 2021-11-09 | -10.34 | $12.55 | 396300 |
| 2021-11-08 | -2.61 | $12.63 | 342800 |
| 2021-11-05 | -12.38 | $12.43 | 561400 |
| 2021-11-04 | -28.57 | $12.21 | 549228 |
| 2021-11-03 | -5.10 | $12.44 | 524313 |
| 2021-11-02 | -28.42 | $12.19 | 408323 |
| 2021-11-01 | -3.37 | $12.37 | 566039 |
| 2021-10-29 | -18.42 | $12.13 | 1.0M |
| 2021-10-28 | -52.94 | $11.75 | 373700 |
| 2021-10-27 | -87.04 | $11.55 | 349000 |
| 2021-10-26 | -44.44 | $11.78 | 349219 |
| 2021-10-25 | -31.48 | $11.85 | 244215 |
| 2021-10-22 | -22.95 | $11.88 | 266300 |
| 2021-10-21 | -25.00 | $11.83 | 374500 |
| 2021-10-20 | -17.72 | $11.88 | 263107 |
| 2021-10-19 | -30.59 | $11.76 | 232500 |
| 2021-10-18 | -25.47 | $11.75 | 255421 |
| 2021-10-15 | -13.18 | $11.85 | 438147 |
| 2021-10-14 | -6.45 | $11.89 | 276514 |
| 2021-10-13 | -21.54 | $11.69 | 559300 |
| 2021-10-12 | -20.77 | $11.70 | 362429 |
| 2021-10-11 | -17.69 | $11.74 | 190700 |
| 2021-10-08 | -9.52 | $11.81 | 182441 |
| 2021-10-07 | -5.56 | $11.86 | 315400 |
| 2021-10-06 | -12.70 | $11.77 | 275627 |
| 2021-10-05 | -3.97 | $11.88 | 310600 |
| 2021-10-04 | -14.05 | $11.71 | 288400 |
| 2021-10-01 | -15.70 | $11.69 | 459800 |
| 2021-09-30 | -32.23 | $11.49 | 606400 |
| 2021-09-29 | -19.83 | $11.64 | 261835 |
| 2021-09-28 | -24.79 | $11.58 | 349400 |
| 2021-09-27 | -11.76 | $11.72 | 436015 |
| 2021-09-24 | -19.57 | $11.41 | 415500 |
| 2021-09-23 | -33.70 | $11.28 | 378900 |
| 2021-09-22 | -31.52 | $11.30 | 481200 |
| 2021-09-21 | -54.35 | $11.09 | 482900 |
| 2021-09-20 | -65.96 | $10.99 | 425738 |
| 2021-09-17 | -70.21 | $10.95 | 1.7M |
| 2021-09-16 | -90.43 | $10.76 | 349918 |
| 2021-09-15 | -95.12 | $10.83 | 405700 |
| 2021-09-14 | -96.05 | $10.88 | 475800 |
| 2021-09-13 | -78.69 | $11.13 | 284332 |
| 2021-09-10 | -98.36 | $11.01 | 387200 |
| 2021-09-09 | -68.42 | $11.22 | 402300 |
| 2021-09-08 | -56.14 | $11.29 | 536800 |
| 2021-09-07 | -26.51 | $11.39 | 274400 |
| 2021-09-03 | -32.53 | $11.34 | 285700 |
| 2021-09-02 | -24.10 | $11.41 | 203542 |
| 2021-09-01 | -15.66 | $11.48 | 383200 |
| 2021-08-31 | -8.43 | $11.54 | 510305 |
| 2021-08-30 | -25.30 | $11.40 | 301800 |
| 2021-08-27 | -7.23 | $11.55 | 411640 |
| 2021-08-26 | -42.17 | $11.26 | 296447 |
| 2021-08-25 | -34.88 | $11.34 | 395034 |
| 2021-08-24 | -25.58 | $11.42 | 257700 |
| 2021-08-23 | -12.79 | $11.53 | 270000 |
| 2021-08-20 | -15.12 | $11.51 | 541524 |
| 2021-08-19 | -44.19 | $11.26 | 617537 |
| 2021-08-18 | -44.19 | $11.26 | 510443 |
| 2021-08-17 | -26.74 | $11.41 | 318900 |
| 2021-08-16 | -36.05 | $11.33 | 509114 |
| 2021-08-13 | -34.88 | $11.34 | 163600 |
| 2021-08-12 | -23.26 | $11.44 | 379844 |
| 2021-08-11 | -25.58 | $11.42 | 261100 |
| 2021-08-10 | -47.67 | $11.23 | 399100 |
| 2021-08-09 | -61.63 | $11.11 | 217900 |
| 2021-08-06 | -59.30 | $11.13 | 204900 |
| 2021-08-05 | -77.91 | $10.97 | 305530 |
| 2021-08-04 | -98.77 | $10.84 | 402331 |
| 2021-08-03 | -79.49 | $11.02 | 517800 |
| 2021-08-02 | -97.26 | $10.93 | 492200 |
| 2021-07-30 | -91.25 | $11.09 | 500600 |
| 2021-07-29 | -75.82 | $11.24 | 265700 |
| 2021-07-28 | -63.74 | $11.35 | 398607 |
| 2021-07-27 | -85.71 | $11.17 | 536700 |
| 2021-07-26 | -83.47 | $11.22 | 445200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.51
2026-07-22
Close Price
$8.59
Vol: 967900Average Directional Index - Detailed Analysis
Minimum
8.21
Average
20.37
Maximum
46.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 23.51 | $8.59 | 967900 |
| 2026-07-21 | 23.66 | $8.60 | 827515 |
| 2026-07-20 | 23.90 | $8.56 | 777200 |
| 2026-07-17 | 23.45 | $8.62 | 818000 |
| 2026-07-16 | 22.87 | $8.79 | 833000 |
| 2026-07-15 | 22.26 | $8.65 | 809429 |
| 2026-07-14 | 22.05 | $8.49 | 480413 |
| 2026-07-13 | 22.19 | $8.49 | 556424 |
| 2026-07-10 | 22.43 | $8.50 | 605103 |
| 2026-07-09 | 22.69 | $8.48 | 716600 |
| 2026-07-08 | 22.99 | $8.21 | 787300 |
| 2026-07-07 | 23.57 | $8.37 | 634400 |
| 2026-07-06 | 23.33 | $8.46 | 619340 |
| 2026-07-02 | 23.08 | $8.45 | 716300 |
| 2026-07-01 | 22.61 | $8.62 | 773726 |
| 2026-06-30 | 21.81 | $8.51 | 664725 |
| 2026-06-29 | 21.22 | $8.46 | 797600 |
| 2026-06-26 | 20.70 | $8.48 | 2.3M |
| 2026-06-25 | 19.80 | $8.46 | 699800 |
| 2026-06-24 | 19.07 | $8.39 | 650845 |
| 2026-06-23 | 18.54 | $8.29 | 696900 |
| 2026-06-22 | 18.27 | $8.19 | 775553 |
| 2026-06-18 | 18.16 | $8.08 | 2.0M |
| 2026-06-17 | 18.31 | $8.01 | 880924 |
| 2026-06-16 | 18.47 | $8.17 | 683300 |
| 2026-06-15 | 17.93 | $8.12 | 867000 |
| 2026-06-12 | 17.36 | $8.25 | 664576 |
| 2026-06-11 | 16.30 | $8.15 | 760392 |
| 2026-06-10 | 15.34 | $8.07 | 630501 |
| 2026-06-09 | 14.67 | $7.96 | 696937 |
| 2026-06-08 | 13.97 | $7.90 | 493800 |
| 2026-06-05 | 13.77 | $7.85 | 651600 |
| 2026-06-04 | 13.74 | $7.82 | 595506 |
| 2026-06-03 | 13.88 | $7.62 | 762341 |
| 2026-06-02 | 14.03 | $7.86 | 561900 |
| 2026-06-01 | 14.07 | $7.69 | 763220 |
| 2026-05-29 | 14.70 | $7.77 | 696368 |
| 2026-05-28 | 14.75 | $7.80 | 539800 |
| 2026-05-27 | 14.88 | $7.77 | 654200 |
| 2026-05-26 | 14.73 | $7.85 | 836672 |
| 2026-05-22 | 14.78 | $7.75 | 649200 |
| 2026-05-21 | 14.73 | $7.79 | 718800 |
| 2026-05-20 | 14.86 | $7.78 | 1.0M |
| 2026-05-19 | 14.99 | $7.63 | 565129 |
| 2026-05-18 | 15.60 | $7.63 | 604713 |
| 2026-05-15 | 16.32 | $7.52 | 936000 |
| 2026-05-14 | 17.06 | $7.64 | 542014 |
| 2026-05-13 | 17.55 | $7.58 | 690307 |
| 2026-05-12 | 18.27 | $7.68 | 724500 |
| 2026-05-11 | 18.75 | $7.77 | 854200 |
| 2026-05-08 | 18.72 | $7.85 | 692000 |
| 2026-05-07 | 18.51 | $7.82 | 773700 |
| 2026-05-06 | 18.31 | $7.83 | 805300 |
| 2026-05-05 | 18.11 | $7.78 | 895100 |
| 2026-05-04 | 18.11 | $7.68 | 1.0M |
| 2026-05-01 | 18.12 | $7.67 | 830332 |
| 2026-04-30 | 18.41 | $7.68 | 933229 |
| 2026-04-29 | 18.78 | $7.55 | 1.4M |
| 2026-04-28 | 19.12 | $7.88 | 1.9M |
| 2026-04-27 | 18.31 | $7.88 | 1.2M |
| 2026-04-24 | 17.63 | $7.69 | 873445 |
| 2026-04-23 | 17.35 | $7.75 | 888010 |
| 2026-04-22 | 17.06 | $7.65 | 695600 |
| 2026-04-21 | 16.95 | $7.55 | 1.7M |
| 2026-04-20 | 16.84 | $7.72 | 576000 |
| 2026-04-17 | 15.97 | $7.71 | 1.1M |
| 2026-04-16 | 15.06 | $7.55 | 981411 |
| 2026-04-15 | 14.76 | $7.58 | 626800 |
| 2026-04-14 | 14.31 | $7.62 | 604144 |
| 2026-04-13 | 13.83 | $7.63 | 597725 |
| 2026-04-10 | 13.32 | $7.57 | 695107 |
| 2026-04-09 | 12.79 | $7.66 | 770300 |
| 2026-04-08 | 12.23 | $7.58 | 830516 |
| 2026-04-07 | 11.76 | $7.42 | 621100 |
| 2026-04-06 | 11.83 | $7.33 | 519922 |
| 2026-04-02 | 12.11 | $7.25 | 681615 |
| 2026-04-01 | 12.68 | $7.20 | 1.0M |
| 2026-03-31 | 13.05 | $7.13 | 1.1M |
| 2026-03-30 | 13.63 | $7.00 | 861100 |
| 2026-03-27 | 13.78 | $6.92 | 827518 |
| 2026-03-26 | 13.95 | $7.10 | 655500 |
| 2026-03-25 | 14.62 | $7.13 | 611539 |
| 2026-03-24 | 15.32 | $7.11 | 986312 |
| 2026-03-23 | 16.07 | $7.13 | 1.4M |
| 2026-03-20 | 16.73 | $7.00 | 2.7M |
| 2026-03-19 | 17.13 | $7.04 | 1.2M |
| 2026-03-18 | 17.55 | $6.94 | 1.2M |
| 2026-03-17 | 17.68 | $6.99 | 1.2M |
| 2026-03-16 | 17.92 | $6.99 | 685911 |
| 2026-03-13 | 18.15 | $6.92 | 910727 |
| 2026-03-12 | 18.39 | $6.93 | 855700 |
| 2026-03-11 | 18.42 | $6.99 | 1.1M |
| 2026-03-10 | 18.77 | $7.07 | 1.1M |
| 2026-03-09 | 19.19 | $6.99 | 1.2M |
| 2026-03-06 | 19.25 | $6.98 | 1.1M |
| 2026-03-05 | 19.15 | $7.09 | 627024 |
| 2026-03-04 | 19.68 | $7.23 | 679523 |
| 2026-03-03 | 20.66 | $7.22 | 918723 |
| 2026-03-02 | 21.73 | $7.24 | 823708 |
| 2026-02-27 | 22.85 | $7.18 | 813716 |
| 2026-02-26 | 23.70 | $7.43 | 1.0M |
| 2026-02-25 | 23.63 | $7.49 | 538900 |
| 2026-02-24 | 23.85 | $7.30 | 724536 |
| 2026-02-23 | 24.56 | $7.25 | 791524 |
| 2026-02-20 | 25.30 | $7.68 | 1.1M |
| 2026-02-19 | 24.83 | $7.57 | 765300 |
| 2026-02-18 | 24.58 | $7.58 | 689449 |
| 2026-02-17 | 24.13 | $7.74 | 1.3M |
| 2026-02-13 | 23.65 | $7.64 | 737424 |
| 2026-02-12 | 23.46 | $7.55 | 1.0M |
| 2026-02-11 | 23.18 | $7.54 | 889200 |
| 2026-02-10 | 22.88 | $7.54 | 752209 |
| 2026-02-09 | 22.26 | $7.58 | 688540 |
| 2026-02-06 | 21.41 | $7.60 | 825700 |
| 2026-02-05 | 20.47 | $7.62 | 1.1M |
| 2026-02-04 | 19.47 | $7.59 | 765310 |
| 2026-02-03 | 18.27 | $7.54 | 1.4M |
| 2026-02-02 | 17.01 | $7.54 | 1.4M |
| 2026-01-30 | 15.79 | $7.28 | 994532 |
| 2026-01-29 | 15.14 | $7.30 | 1.2M |
| 2026-01-28 | 14.38 | $7.10 | 1.9M |
| 2026-01-27 | 13.77 | $6.94 | 989400 |
| 2026-01-26 | 13.98 | $6.80 | 764613 |
| 2026-01-23 | 14.70 | $6.75 | 746400 |
| 2026-01-22 | 15.14 | $6.97 | 869304 |
| 2026-01-21 | 14.76 | $7.00 | 1.1M |
| 2026-01-20 | 14.72 | $6.65 | 703442 |
| 2026-01-16 | 15.09 | $6.70 | 1.2M |
| 2026-01-15 | 15.70 | $6.76 | 1.0M |
| 2026-01-14 | 16.39 | $6.70 | 1.2M |
| 2026-01-13 | 16.52 | $6.58 | 1.6M |
| 2026-01-12 | 16.70 | $6.67 | 745200 |
| 2026-01-09 | 17.05 | $6.69 | 914519 |
| 2026-01-08 | 17.66 | $6.80 | 826800 |
| 2026-01-07 | 18.43 | $6.67 | 760825 |
| 2026-01-06 | 18.81 | $6.71 | 772224 |
| 2026-01-05 | 19.46 | $6.74 | 806300 |
| 2026-01-02 | 20.27 | $6.69 | 895100 |
| 2025-12-31 | 21.12 | $6.81 | 790800 |
| 2025-12-30 | 22.08 | $6.84 | 1.1M |
| 2025-12-29 | 22.79 | $7.01 | 865616 |
| 2025-12-26 | 22.89 | $7.00 | 677048 |
| 2025-12-24 | 23.01 | $7.06 | 561749 |
| 2025-12-23 | 22.82 | $7.03 | 854900 |
| 2025-12-22 | 22.62 | $7.10 | 1.3M |
| 2025-12-19 | 22.10 | $7.18 | 3.1M |
| 2025-12-18 | 21.41 | $7.27 | 1.3M |
| 2025-12-17 | 20.19 | $7.19 | 1.5M |
| 2025-12-16 | 19.11 | $7.10 | 1.7M |
| 2025-12-15 | 17.99 | $6.97 | 1.0M |
| 2025-12-12 | 17.21 | $7.00 | 809926 |
| 2025-12-11 | 16.34 | $7.02 | 921600 |
| 2025-12-10 | 15.32 | $6.97 | 1.1M |
| 2025-12-09 | 14.42 | $6.76 | 730100 |
| 2025-12-08 | 13.96 | $6.72 | 896100 |
| 2025-12-05 | 13.68 | $6.67 | 480245 |
| 2025-12-04 | 13.44 | $6.74 | 639400 |
| 2025-12-03 | 12.95 | $6.83 | 1.0M |
| 2025-12-02 | 12.31 | $6.74 | 965000 |
| 2025-12-01 | 11.86 | $6.64 | 683600 |
| 2025-11-28 | 11.56 | $6.61 | 485840 |
| 2025-11-26 | 10.98 | $6.64 | 1.2M |
| 2025-11-25 | 10.37 | $6.65 | 1.2M |
| 2025-11-24 | 9.73 | $6.47 | 960100 |
| 2025-11-21 | 9.69 | $6.42 | 1.1M |
| 2025-11-20 | 9.64 | $6.17 | 634113 |
| 2025-11-19 | 10.11 | $6.13 | 496100 |
| 2025-11-18 | 10.10 | $6.15 | 562400 |
| 2025-11-17 | 10.15 | $6.09 | 642840 |
| 2025-11-14 | 10.21 | $6.33 | 503700 |
| 2025-11-13 | 10.60 | $6.29 | 620019 |
| 2025-11-12 | 11.06 | $6.37 | 693700 |
| 2025-11-11 | 11.14 | $6.37 | 598600 |
| 2025-11-10 | 11.52 | $6.24 | 723400 |
| 2025-11-07 | 11.97 | $6.20 | 717800 |
| 2025-11-06 | 12.17 | $6.22 | 584538 |
| 2025-11-05 | 12.70 | $6.29 | 617800 |
| 2025-11-04 | 13.32 | $6.20 | 974814 |
| 2025-11-03 | 13.61 | $6.17 | 845728 |
| 2025-10-31 | 13.75 | $6.04 | 812000 |
| 2025-10-30 | 13.44 | $6.02 | 887100 |
| 2025-10-29 | 13.21 | $6.02 | 1.1M |
| 2025-10-28 | 12.96 | $6.29 | 559173 |
| 2025-10-27 | 13.49 | $6.38 | 633949 |
| 2025-10-24 | 13.88 | $6.44 | 870442 |
| 2025-10-23 | 14.33 | $6.26 | 509500 |
| 2025-10-22 | 14.96 | $6.35 | 627355 |
| 2025-10-21 | 15.73 | $6.27 | 555300 |
| 2025-10-20 | 16.18 | $6.34 | 604200 |
| 2025-10-17 | 16.66 | $6.16 | 735700 |
| 2025-10-16 | 16.49 | $6.03 | 1.3M |
| 2025-10-15 | 16.30 | $6.37 | 743327 |
| 2025-10-14 | 16.84 | $6.38 | 621000 |
| 2025-10-13 | 17.54 | $6.20 | 527536 |
| 2025-10-10 | 17.69 | $6.08 | 830030 |
| 2025-10-09 | 17.85 | $6.27 | 392118 |
| 2025-10-08 | 18.66 | $6.30 | 385800 |
| 2025-10-07 | 19.39 | $6.37 | 610800 |
| 2025-10-06 | 19.75 | $6.38 | 1.0M |
| 2025-10-03 | 20.12 | $6.28 | 696735 |
| 2025-10-02 | 20.96 | $6.23 | 533700 |
| 2025-10-01 | 22.05 | $6.26 | 411630 |
| 2025-09-30 | 23.03 | $6.35 | 512000 |
| 2025-09-29 | 23.90 | $6.34 | 695100 |
| 2025-09-26 | 24.66 | $6.39 | 823740 |
| 2025-09-25 | 25.05 | $6.39 | 502600 |
| 2025-09-24 | 25.58 | $6.41 | 484601 |
| 2025-09-23 | 26.04 | $6.42 | 590100 |
| 2025-09-22 | 26.34 | $6.38 | 523733 |
| 2025-09-19 | 26.85 | $6.42 | 1.7M |
| 2025-09-18 | 27.00 | $6.53 | 706819 |
| 2025-09-17 | 27.14 | $6.33 | 752103 |
| 2025-09-16 | 27.40 | $6.29 | 959643 |
| 2025-09-15 | 27.96 | $6.45 | 1.0M |
| 2025-09-12 | 27.61 | $6.44 | 550511 |
| 2025-09-11 | 27.11 | $6.56 | 722515 |
| 2025-09-10 | 26.59 | $6.45 | 483416 |
| 2025-09-09 | 26.33 | $6.41 | 433820 |
| 2025-09-08 | 26.07 | $6.47 | 469246 |
| 2025-09-05 | 25.79 | $6.49 | 554700 |
| 2025-09-04 | 25.09 | $6.55 | 433202 |
| 2025-09-03 | 24.55 | $6.42 | 597400 |
| 2025-09-02 | 24.29 | $6.42 | 648466 |
| 2025-08-29 | 23.97 | $6.48 | 668940 |
| 2025-08-28 | 22.99 | $6.45 | 460100 |
| 2025-08-27 | 22.08 | $6.45 | 574600 |
| 2025-08-26 | 21.12 | $6.42 | 611049 |
| 2025-08-25 | 20.26 | $6.37 | 577648 |
| 2025-08-22 | 19.36 | $6.42 | 1.0M |
| 2025-08-21 | 18.41 | $6.03 | 446737 |
| 2025-08-20 | 18.43 | $6.11 | 545600 |
| 2025-08-19 | 18.16 | $6.11 | 508200 |
| 2025-08-18 | 17.83 | $6.11 | 430500 |
| 2025-08-15 | 17.79 | $6.09 | 1.0M |
| 2025-08-14 | 17.59 | $6.13 | 540219 |
| 2025-08-13 | 17.52 | $6.17 | 703100 |
| 2025-08-12 | 17.29 | $6.08 | 599912 |
| 2025-08-11 | 17.36 | $5.85 | 508500 |
| 2025-08-08 | 18.12 | $5.88 | 605481 |
| 2025-08-07 | 19.06 | $5.75 | 546528 |
| 2025-08-06 | 19.79 | $5.79 | 620600 |
| 2025-08-05 | 20.65 | $5.82 | 956131 |
| 2025-08-04 | 21.51 | $5.77 | 740700 |
| 2025-08-01 | 22.28 | $5.73 | 803100 |
| 2025-07-31 | 23.12 | $6.02 | 816817 |
| 2025-07-30 | 23.44 | $6.08 | 814000 |
| 2025-07-29 | 23.43 | $6.19 | 634300 |
| 2025-07-28 | 22.93 | $6.21 | 727839 |
| 2025-07-25 | 22.64 | $6.23 | 675903 |
| 2025-07-24 | 22.22 | $6.25 | 919005 |
| 2025-07-23 | 21.70 | $6.21 | 1.2M |
| 2025-07-22 | 21.53 | $6.15 | 575648 |
| 2025-07-21 | 21.81 | $6.16 | 447323 |
| 2025-07-18 | 22.05 | $6.22 | 518400 |
| 2025-07-17 | 22.19 | $6.24 | 695643 |
| 2025-07-16 | 22.38 | $6.19 | 673900 |
| 2025-07-15 | 22.80 | $6.13 | 711023 |
| 2025-07-14 | 22.81 | $6.35 | 506402 |
| 2025-07-11 | 22.23 | $6.23 | 535724 |
| 2025-07-10 | 21.81 | $6.35 | 526708 |
| 2025-07-09 | 20.91 | $6.35 | 525200 |
| 2025-07-08 | 19.77 | $6.34 | 668021 |
| 2025-07-07 | 18.60 | $6.33 | 785235 |
| 2025-07-03 | 17.30 | $6.43 | 477823 |
| 2025-07-02 | 16.03 | $6.33 | 610446 |
| 2025-07-01 | 14.93 | $6.22 | 677000 |
| 2025-06-30 | 13.91 | $6.10 | 692300 |
| 2025-06-27 | 13.24 | $6.07 | 1.8M |
| 2025-06-26 | 12.59 | $6.10 | 631616 |
| 2025-06-25 | 12.01 | $5.93 | 631700 |
| 2025-06-24 | 11.98 | $5.96 | 973500 |
| 2025-06-23 | 11.79 | $5.91 | 598925 |
| 2025-06-20 | 12.18 | $5.78 | 2.7M |
| 2025-06-18 | 12.33 | $5.82 | 1.2M |
| 2025-06-17 | 12.67 | $5.77 | 727205 |
| 2025-06-16 | 12.97 | $5.86 | 856825 |
| 2025-06-13 | 12.83 | $5.84 | 1.3M |
| 2025-06-12 | 12.84 | $5.98 | 1.2M |
| 2025-06-11 | 12.47 | $5.98 | 1.2M |
| 2025-06-10 | 11.86 | $5.95 | 1.1M |
| 2025-06-09 | 11.35 | $5.82 | 861200 |
| 2025-06-06 | 11.20 | $5.78 | 765100 |
| 2025-06-05 | 11.29 | $5.69 | 964800 |
| 2025-06-04 | 11.51 | $5.69 | 1.2M |
| 2025-06-03 | 11.78 | $5.74 | 654557 |
| 2025-06-02 | 12.11 | $5.66 | 600700 |
| 2025-05-30 | 12.70 | $5.71 | 1.2M |
| 2025-05-29 | 13.06 | $5.72 | 558032 |
| 2025-05-28 | 13.44 | $5.71 | 743000 |
| 2025-05-27 | 13.67 | $5.75 | 745314 |
| 2025-05-23 | 13.92 | $5.60 | 650311 |
| 2025-05-22 | 14.58 | $5.63 | 570900 |
| 2025-05-21 | 15.01 | $5.65 | 846113 |
| 2025-05-20 | 15.34 | $5.89 | 680000 |
| 2025-05-19 | 14.99 | $5.84 | 559700 |
| 2025-05-16 | 14.86 | $5.87 | 4.1M |
| 2025-05-15 | 14.71 | $5.73 | 1.2M |
| 2025-05-14 | 15.02 | $5.66 | 1.6M |
| 2025-05-13 | 15.35 | $5.82 | 1.1M |
| 2025-05-12 | 15.09 | $5.76 | 1.1M |
| 2025-05-09 | 14.88 | $5.63 | 1.0M |
| 2025-05-08 | 15.15 | $5.70 | 1.5M |
| 2025-05-07 | 15.20 | $5.67 | 701300 |
| 2025-05-06 | 15.16 | $5.63 | 1.7M |
| 2025-05-05 | 15.12 | $5.74 | 809700 |
| 2025-05-02 | 14.70 | $5.79 | 573941 |
| 2025-05-01 | 14.33 | $5.73 | 650931 |
| 2025-04-30 | 14.02 | $5.67 | 877817 |
| 2025-04-29 | 13.87 | $5.74 | 493407 |
| 2025-04-28 | 13.50 | $5.72 | 798000 |
| 2025-04-25 | 13.11 | $5.70 | 1.5M |
| 2025-04-24 | 12.70 | $5.69 | 1.1M |
| 2025-04-23 | 12.27 | $5.43 | 1.2M |
| 2025-04-22 | 12.37 | $5.40 | 861900 |
| 2025-04-21 | 12.88 | $5.16 | 922300 |
| 2025-04-17 | 13.01 | $5.26 | 681621 |
| 2025-04-16 | 13.49 | $5.23 | 652900 |
| 2025-04-15 | 13.84 | $5.20 | 643337 |
| 2025-04-14 | 14.21 | $5.14 | 865500 |
| 2025-04-11 | 14.17 | $5.03 | 997423 |
| 2025-04-10 | 13.76 | $5.10 | 1.3M |
| 2025-04-09 | 13.71 | $5.46 | 1.3M |
| 2025-04-08 | 13.75 | $5.20 | 1.3M |
| 2025-04-07 | 13.23 | $5.25 | 1.7M |
| 2025-04-04 | 12.69 | $5.25 | 1.2M |
| 2025-04-03 | 11.09 | $5.35 | 1.0M |
| 2025-04-02 | 10.13 | $5.64 | 610636 |
| 2025-04-01 | 9.82 | $5.63 | 654400 |
| 2025-03-31 | 9.49 | $5.60 | 947100 |
| 2025-03-28 | 9.44 | $5.69 | 607800 |
| 2025-03-27 | 9.53 | $5.75 | 652600 |
| 2025-03-26 | 9.62 | $5.65 | 360825 |
| 2025-03-25 | 9.46 | $5.67 | 454494 |
| 2025-03-24 | 9.50 | $5.81 | 432251 |
| 2025-03-21 | 9.92 | $5.74 | 2.0M |
| 2025-03-20 | 10.14 | $5.75 | 578502 |
| 2025-03-19 | 10.63 | $5.77 | 907600 |
| 2025-03-18 | 11.14 | $5.74 | 640510 |
| 2025-03-17 | 11.41 | $5.72 | 596513 |
| 2025-03-14 | 11.51 | $5.69 | 536800 |
| 2025-03-13 | 11.43 | $5.56 | 635651 |
| 2025-03-12 | 11.15 | $5.59 | 596128 |
| 2025-03-11 | 10.76 | $5.56 | 689311 |
| 2025-03-10 | 10.44 | $5.62 | 705601 |
| 2025-03-07 | 10.28 | $5.80 | 492360 |
| 2025-03-06 | 10.52 | $5.83 | 552300 |
| 2025-03-05 | 10.96 | $5.85 | 572700 |
| 2025-03-04 | 11.43 | $5.87 | 712700 |
| 2025-03-03 | 11.88 | $6.02 | 1.1M |
| 2025-02-28 | 12.04 | $5.92 | 560502 |
| 2025-02-27 | 12.00 | $5.90 | 394200 |
| 2025-02-26 | 12.06 | $5.89 | 765470 |
| 2025-02-25 | 12.13 | $5.89 | 474300 |
| 2025-02-24 | 11.98 | $5.81 | 468400 |
| 2025-02-21 | 11.82 | $5.88 | 735926 |
| 2025-02-20 | 11.84 | $5.96 | 454000 |
| 2025-02-19 | 12.11 | $6.05 | 489300 |
| 2025-02-18 | 12.61 | $6.12 | 487100 |
| 2025-02-14 | 13.15 | $6.18 | 506733 |
| 2025-02-13 | 13.37 | $6.20 | 585722 |
| 2025-02-12 | 13.74 | $6.11 | 648700 |
| 2025-02-11 | 14.41 | $6.14 | 479900 |
| 2025-02-10 | 15.01 | $6.08 | 974900 |
| 2025-02-07 | 15.79 | $6.01 | 684800 |
| 2025-02-06 | 16.46 | $6.18 | 715700 |
| 2025-02-05 | 16.90 | $6.11 | 573014 |
| 2025-02-04 | 17.61 | $6.08 | 573500 |
| 2025-02-03 | 18.45 | $5.94 | 681241 |
| 2025-01-31 | 19.11 | $5.95 | 1.3M |
| 2025-01-30 | 19.89 | $5.86 | 658700 |
| 2025-01-29 | 20.26 | $5.86 | 836400 |
| 2025-01-28 | 20.65 | $5.71 | 1.1M |
| 2025-01-27 | 21.41 | $5.80 | 906302 |
| 2025-01-24 | 21.93 | $5.65 | 662935 |
| 2025-01-23 | 22.00 | $5.60 | 666900 |
| 2025-01-22 | 22.10 | $5.60 | 602079 |
| 2025-01-21 | 22.31 | $5.72 | 535900 |
| 2025-01-17 | 22.84 | $5.72 | 746900 |
| 2025-01-16 | 23.33 | $5.72 | 759000 |
| 2025-01-15 | 23.62 | $5.74 | 806000 |
| 2025-01-14 | 24.11 | $5.72 | 779711 |
| 2025-01-13 | 23.83 | $5.58 | 923624 |
| 2025-01-10 | 22.97 | $5.58 | 837100 |
| 2025-01-08 | 22.06 | $5.78 | 754200 |
| 2025-01-07 | 21.55 | $5.81 | 711627 |
| 2025-01-06 | 21.02 | $5.86 | 844600 |
| 2025-01-03 | 20.78 | $5.89 | 577500 |
| 2025-01-02 | 20.26 | $5.82 | 570942 |
| 2024-12-31 | 19.93 | $5.91 | 503500 |
| 2024-12-30 | 19.75 | $5.92 | 471700 |
| 2024-12-27 | 19.39 | $5.95 | 928744 |
| 2024-12-26 | 19.16 | $5.97 | 532211 |
| 2024-12-24 | 18.79 | $5.96 | 271838 |
| 2024-12-23 | 18.57 | $5.93 | 600900 |
| 2024-12-20 | 18.35 | $6.01 | 3.9M |
| 2024-12-19 | 18.26 | $6.02 | 869800 |
| 2024-12-18 | 18.33 | $6.12 | 1.1M |
| 2024-12-17 | 18.57 | $6.46 | 727601 |
| 2024-12-16 | 19.08 | $6.66 | 776000 |
| 2024-12-13 | 19.72 | $6.52 | 627800 |
| 2024-12-12 | 20.52 | $6.50 | 565204 |
| 2024-12-11 | 21.34 | $6.56 | 1.1M |
| 2024-12-10 | 22.00 | $6.58 | 973600 |
| 2024-12-09 | 22.70 | $6.62 | 554000 |
| 2024-12-06 | 23.19 | $6.69 | 416829 |
| 2024-12-05 | 23.84 | $6.63 | 603806 |
| 2024-12-04 | 24.40 | $6.69 | 710200 |
| 2024-12-03 | 25.02 | $6.61 | 548008 |
| 2024-12-02 | 25.63 | $6.76 | 938900 |
| 2024-11-29 | 26.28 | $6.68 | 427315 |
| 2024-11-27 | 26.80 | $6.78 | 532400 |
| 2024-11-26 | 26.93 | $6.80 | 623200 |
| 2024-11-25 | 27.00 | $6.88 | 744700 |
| 2024-11-22 | 26.79 | $6.89 | 679430 |
| 2024-11-21 | 26.93 | $6.69 | 479309 |
| 2024-11-20 | 27.35 | $6.66 | 341839 |
| 2024-11-19 | 27.92 | $6.73 | 601712 |
| 2024-11-18 | 28.51 | $6.73 | 437800 |
| 2024-11-15 | 28.45 | $6.84 | 717000 |
| 2024-11-14 | 28.24 | $6.83 | 580949 |
| 2024-11-13 | 27.98 | $6.90 | 761100 |
| 2024-11-12 | 27.27 | $6.95 | 616031 |
| 2024-11-11 | 26.45 | $7.06 | 744646 |
| 2024-11-08 | 25.29 | $6.93 | 616500 |
| 2024-11-07 | 24.22 | $6.93 | 814005 |
| 2024-11-06 | 23.05 | $7.18 | 1.6M |
| 2024-11-05 | 21.83 | $6.45 | 570319 |
| 2024-11-04 | 21.83 | $6.32 | 951408 |
| 2024-11-01 | 22.01 | $6.38 | 593508 |
| 2024-10-31 | 21.90 | $6.45 | 704258 |
| 2024-10-30 | 21.33 | $6.53 | 927100 |
| 2024-10-29 | 20.34 | $6.57 | 508701 |
| 2024-10-28 | 19.48 | $6.65 | 652619 |
| 2024-10-25 | 18.57 | $6.51 | 1.1M |
| 2024-10-24 | 17.61 | $6.70 | 1.1M |
| 2024-10-23 | 16.15 | $6.56 | 1.5M |
| 2024-10-22 | 14.77 | $6.13 | 1.5M |
| 2024-10-21 | 14.59 | $6.04 | 1.2M |
| 2024-10-18 | 14.36 | $6.16 | 430500 |
| 2024-10-17 | 13.49 | $6.22 | 483713 |
| 2024-10-16 | 12.57 | $6.23 | 475800 |
| 2024-10-15 | 11.60 | $6.02 | 720403 |
| 2024-10-14 | 10.87 | $5.90 | 385730 |
| 2024-10-11 | 10.82 | $5.82 | 559910 |
| 2024-10-10 | 10.96 | $5.63 | 568700 |
| 2024-10-09 | 11.11 | $5.65 | 511600 |
| 2024-10-08 | 11.26 | $5.59 | 512600 |
| 2024-10-07 | 11.28 | $5.54 | 418900 |
| 2024-10-04 | 11.11 | $5.61 | 402000 |
| 2024-10-03 | 11.27 | $5.56 | 427222 |
| 2024-10-02 | 11.06 | $5.61 | 402017 |
| 2024-10-01 | 11.09 | $5.62 | 675700 |
| 2024-09-30 | 11.13 | $5.84 | 490822 |
| 2024-09-27 | 11.61 | $5.77 | 761449 |
| 2024-09-26 | 12.11 | $5.77 | 676600 |
| 2024-09-25 | 12.72 | $5.76 | 750505 |
| 2024-09-24 | 13.33 | $5.89 | 633400 |
| 2024-09-23 | 13.59 | $5.93 | 685600 |
| 2024-09-20 | 13.66 | $5.93 | 4.0M |
| 2024-09-19 | 13.63 | $6.05 | 776419 |
| 2024-09-18 | 13.40 | $5.94 | 734597 |
| 2024-09-17 | 13.15 | $5.92 | 803300 |
| 2024-09-16 | 13.28 | $5.84 | 586731 |
| 2024-09-13 | 13.87 | $5.84 | 542800 |
| 2024-09-12 | 14.48 | $5.73 | 478600 |
| 2024-09-11 | 14.76 | $5.69 | 454000 |
| 2024-09-10 | 14.84 | $5.72 | 539400 |
| 2024-09-09 | 15.20 | $5.68 | 652613 |
| 2024-09-06 | 15.71 | $5.74 | 456000 |
| 2024-09-05 | 16.47 | $5.82 | 374800 |
| 2024-09-04 | 17.07 | $5.87 | 434800 |
| 2024-09-03 | 17.81 | $5.91 | 686816 |
| 2024-08-30 | 18.43 | $6.01 | 458700 |
| 2024-08-29 | 18.75 | $5.96 | 391700 |
| 2024-08-28 | 19.08 | $6.00 | 368900 |
| 2024-08-27 | 19.43 | $6.02 | 444700 |
| 2024-08-26 | 19.72 | $6.04 | 694536 |
| 2024-08-23 | 19.75 | $6.13 | 1.3M |
| 2024-08-22 | 19.78 | $5.71 | 575700 |
| 2024-08-21 | 20.63 | $5.80 | 419942 |
| 2024-08-20 | 21.55 | $5.79 | 597110 |
| 2024-08-19 | 22.65 | $5.93 | 835801 |
| 2024-08-16 | 23.63 | $5.86 | 664200 |
| 2024-08-15 | 24.66 | $5.80 | 837100 |
| 2024-08-14 | 25.92 | $5.61 | 519915 |
| 2024-08-13 | 26.79 | $5.72 | 604300 |
| 2024-08-12 | 27.60 | $5.54 | 664200 |
| 2024-08-09 | 28.45 | $5.62 | 810407 |
| 2024-08-08 | 29.22 | $5.67 | 1.4M |
| 2024-08-07 | 30.14 | $5.54 | 660323 |
| 2024-08-06 | 31.12 | $5.58 | 1.1M |
| 2024-08-05 | 32.06 | $5.65 | 1.9M |
| 2024-08-02 | 33.05 | $5.76 | 1.1M |
| 2024-08-01 | 34.50 | $6.00 | 1.2M |
| 2024-07-31 | 35.77 | $6.32 | 796115 |
| 2024-07-30 | 35.65 | $6.40 | 634642 |
| 2024-07-29 | 35.14 | $6.39 | 1.2M |
| 2024-07-26 | 34.63 | $6.48 | 1.5M |
| 2024-07-25 | 34.10 | $6.27 | 1.6M |
| 2024-07-24 | 33.55 | $6.50 | 1.5M |
| 2024-07-23 | 32.96 | $6.75 | 1.3M |
| 2024-07-22 | 31.04 | $6.52 | 1.5M |
| 2024-07-19 | 29.23 | $6.20 | 533800 |
| 2024-07-18 | 27.63 | $6.25 | 1.1M |
| 2024-07-17 | 25.94 | $6.27 | 1.7M |
| 2024-07-16 | 24.15 | $6.21 | 1.3M |
| 2024-07-15 | 22.52 | $5.99 | 921023 |
| 2024-07-12 | 21.02 | $5.80 | 573537 |
| 2024-07-11 | 19.74 | $5.85 | 889920 |
| 2024-07-10 | 18.48 | $5.60 | 464800 |
| 2024-07-09 | 17.83 | $5.51 | 419300 |
| 2024-07-08 | 17.47 | $5.43 | 485819 |
| 2024-07-05 | 17.33 | $5.34 | 397700 |
| 2024-07-03 | 17.29 | $5.41 | 315300 |
| 2024-07-02 | 16.76 | $5.59 | 473715 |
| 2024-07-01 | 15.91 | $5.47 | 691900 |
| 2024-06-28 | 15.10 | $5.49 | 3.4M |
| 2024-06-27 | 14.25 | $5.45 | 381246 |
| 2024-06-26 | 13.83 | $5.40 | 559144 |
| 2024-06-25 | 13.52 | $5.21 | 695229 |
| 2024-06-24 | 13.49 | $5.34 | 853100 |
| 2024-06-21 | 12.86 | $5.29 | 2.7M |
| 2024-06-20 | 12.20 | $5.34 | 629900 |
| 2024-06-18 | 11.45 | $5.35 | 857000 |
| 2024-06-17 | 10.66 | $5.30 | 594200 |
| 2024-06-14 | 10.17 | $5.19 | 576500 |
| 2024-06-13 | 9.86 | $5.26 | 756800 |
| 2024-06-12 | 9.08 | $5.33 | 993446 |
| 2024-06-11 | 8.21 | $5.12 | 780045 |
| 2024-06-10 | 8.64 | $5.12 | 654900 |
| 2024-06-07 | 9.00 | $5.13 | 708232 |
| 2024-06-06 | 9.38 | $5.08 | 576300 |
| 2024-06-05 | 9.58 | $5.03 | 627600 |
| 2024-06-04 | 9.38 | $5.01 | 767700 |
| 2024-06-03 | 9.25 | $5.10 | 730945 |
| 2024-05-31 | 9.55 | $5.17 | 695300 |
| 2024-05-30 | 9.96 | $5.18 | 515215 |
| 2024-05-29 | 10.43 | $5.08 | 703638 |
| 2024-05-28 | 10.60 | $5.16 | 606315 |
| 2024-05-24 | 11.09 | $5.14 | 359644 |
| 2024-05-23 | 11.61 | $5.11 | 791800 |
| 2024-05-22 | 12.16 | $5.18 | 599000 |
| 2024-05-21 | 12.56 | $5.25 | 601300 |
| 2024-05-20 | 12.78 | $5.21 | 558600 |
| 2024-05-17 | 12.98 | $5.28 | 969742 |
| 2024-05-16 | 13.25 | $5.19 | 1.1M |
| 2024-05-15 | 13.89 | $5.17 | 833900 |
| 2024-05-14 | 14.52 | $5.12 | 555307 |
| 2024-05-13 | 15.26 | $5.10 | 496800 |
| 2024-05-10 | 15.78 | $5.09 | 410471 |
| 2024-05-09 | 16.17 | $5.11 | 670700 |
| 2024-05-08 | 16.62 | $5.07 | 773030 |
| 2024-05-07 | 17.09 | $5.06 | 530700 |
| 2024-05-06 | 17.87 | $5.06 | 651600 |
| 2024-05-03 | 18.69 | $5.07 | 769600 |
| 2024-05-02 | 19.56 | $5.09 | 1.0M |
| 2024-05-01 | 20.08 | $5.10 | 1.5M |
| 2024-04-30 | 20.63 | $4.77 | 737800 |
| 2024-04-29 | 19.67 | $4.81 | 866242 |
| 2024-04-26 | 18.75 | $4.81 | 1.3M |
| 2024-04-25 | 17.80 | $4.96 | 1.7M |
| 2024-04-24 | 16.80 | $5.18 | 1.3M |
| 2024-04-23 | 16.10 | $5.28 | 1.2M |
| 2024-04-22 | 15.94 | $5.21 | 719912 |
| 2024-04-19 | 15.80 | $5.28 | 1.1M |
| 2024-04-18 | 15.44 | $5.16 | 835503 |
| 2024-04-17 | 14.77 | $5.12 | 841600 |
| 2024-04-16 | 13.98 | $5.10 | 768547 |
| 2024-04-15 | 13.07 | $5.21 | 894312 |
| 2024-04-12 | 12.26 | $5.29 | 1.2M |
| 2024-04-11 | 11.56 | $5.33 | 818508 |
| 2024-04-10 | 10.85 | $5.26 | 1.2M |
| 2024-04-09 | 10.07 | $5.53 | 640240 |
| 2024-04-08 | 10.10 | $5.50 | 614000 |
| 2024-04-05 | 9.95 | $5.46 | 383900 |
| 2024-04-04 | 9.80 | $5.57 | 630300 |
| 2024-04-03 | 9.93 | $5.55 | 675600 |
| 2024-04-02 | 9.98 | $5.66 | 987600 |
| 2024-04-01 | 10.10 | $5.76 | 532200 |
| 2024-03-28 | 10.53 | $5.96 | 863400 |
| 2024-03-27 | 10.50 | $5.90 | 646039 |
| 2024-03-26 | 10.88 | $5.60 | 698700 |
| 2024-03-25 | 11.03 | $5.66 | 487181 |
| 2024-03-22 | 11.52 | $5.63 | 593820 |
| 2024-03-21 | 12.03 | $5.81 | 966200 |
| 2024-03-20 | 12.57 | $5.75 | 917409 |
| 2024-03-19 | 12.98 | $5.51 | 828000 |
| 2024-03-18 | 12.84 | $5.60 | 1.0M |
| 2024-03-15 | 12.91 | $5.83 | 2.4M |
| 2024-03-14 | 13.21 | $5.69 | 1.0M |
| 2024-03-13 | 13.32 | $5.83 | 820028 |
| 2024-03-12 | 13.63 | $5.76 | 814636 |
| 2024-03-11 | 13.76 | $5.83 | 519100 |
| 2024-03-08 | 14.23 | $5.89 | 704000 |
| 2024-03-07 | 14.90 | $5.83 | 846117 |
| 2024-03-06 | 15.51 | $5.84 | 1.4M |
| 2024-03-05 | 15.92 | $5.81 | 1.4M |
| 2024-03-04 | 16.34 | $5.57 | 883200 |
| 2024-03-01 | 16.13 | $5.65 | 815900 |
| 2024-02-29 | 16.11 | $5.79 | 1.1M |
| 2024-02-28 | 16.38 | $5.73 | 1.1M |
| 2024-02-27 | 16.17 | $5.74 | 742024 |
| 2024-02-26 | 16.16 | $5.75 | 705400 |
| 2024-02-23 | 16.15 | $5.84 | 583401 |
| 2024-02-22 | 16.28 | $5.86 | 799500 |
| 2024-02-21 | 16.47 | $5.94 | 795315 |
| 2024-02-20 | 16.71 | $5.90 | 755300 |
| 2024-02-16 | 16.96 | $5.89 | 832300 |
| 2024-02-15 | 17.32 | $6.07 | 932600 |
| 2024-02-14 | 17.98 | $5.90 | 998739 |
| 2024-02-13 | 18.33 | $5.80 | 1.4M |
| 2024-02-12 | 18.66 | $6.16 | 1.0M |
| 2024-02-09 | 19.39 | $6.11 | 1.0M |
| 2024-02-08 | 20.33 | $5.92 | 927430 |
| 2024-02-07 | 21.07 | $5.83 | 1.2M |
| 2024-02-06 | 21.47 | $5.91 | 903900 |
| 2024-02-05 | 22.28 | $6.03 | 1.4M |
| 2024-02-02 | 23.13 | $6.19 | 1.2M |
| 2024-02-01 | 24.17 | $6.34 | 1.2M |
| 2024-01-31 | 25.03 | $6.34 | 1.7M |
| 2024-01-30 | 25.31 | $6.58 | 727100 |
| 2024-01-29 | 25.02 | $6.56 | 945734 |
| 2024-01-26 | 24.78 | $6.44 | 1.3M |
| 2024-01-25 | 24.30 | $6.40 | 1.3M |
| 2024-01-24 | 23.91 | $6.04 | 1.4M |
| 2024-01-23 | 24.07 | $6.08 | 682200 |
| 2024-01-22 | 24.36 | $6.15 | 871230 |
| 2024-01-19 | 24.66 | $5.97 | 604702 |
| 2024-01-18 | 25.71 | $5.84 | 723500 |
| 2024-01-17 | 26.97 | $5.84 | 861800 |
| 2024-01-16 | 28.24 | $5.82 | 677000 |
| 2024-01-12 | 29.61 | $6.00 | 625200 |
| 2024-01-11 | 30.76 | $6.06 | 941000 |
| 2024-01-10 | 31.87 | $6.18 | 861400 |
| 2024-01-09 | 32.88 | $6.00 | 669242 |
| 2024-01-08 | 34.35 | $6.10 | 702400 |
| 2024-01-05 | 35.46 | $6.16 | 1.1M |
| 2024-01-04 | 36.53 | $6.13 | 781513 |
| 2024-01-03 | 37.49 | $6.20 | 764907 |
| 2024-01-02 | 38.30 | $6.44 | 742713 |
| 2023-12-29 | 38.68 | $6.45 | 913068 |
| 2023-12-28 | 38.65 | $6.59 | 485245 |
| 2023-12-27 | 38.03 | $6.67 | 596021 |
| 2023-12-26 | 36.92 | $6.77 | 755200 |
| 2023-12-22 | 35.70 | $6.69 | 953600 |
| 2023-12-21 | 34.42 | $6.62 | 565628 |
| 2023-12-20 | 33.14 | $6.56 | 1.1M |
| 2023-12-19 | 31.80 | $6.64 | 1.2M |
| 2023-12-18 | 30.58 | $6.42 | 1.3M |
| 2023-12-15 | 29.34 | $6.47 | 2.3M |
| 2023-12-14 | 28.06 | $6.45 | 2.0M |
| 2023-12-13 | 26.77 | $6.16 | 1.5M |
| 2023-12-12 | 25.89 | $5.81 | 625247 |
| 2023-12-11 | 25.50 | $5.77 | 922200 |
| 2023-12-08 | 25.26 | $5.78 | 654932 |
| 2023-12-07 | 24.60 | $5.78 | 929943 |
| 2023-12-06 | 24.08 | $5.68 | 815100 |
| 2023-12-05 | 23.45 | $5.71 | 718837 |
| 2023-12-04 | 22.78 | $5.87 | 1.2M |
| 2023-12-01 | 22.09 | $5.62 | 2.1M |
| 2023-11-30 | 21.79 | $5.39 | 999200 |
| 2023-11-29 | 21.61 | $5.47 | 1.0M |
| 2023-11-28 | 21.24 | $5.33 | 612092 |
| 2023-11-27 | 21.19 | $5.21 | 1.1M |
| 2023-11-24 | 21.51 | $5.18 | 365300 |
| 2023-11-22 | 21.72 | $5.19 | 652811 |
| 2023-11-21 | 21.93 | $5.20 | 597200 |
| 2023-11-20 | 22.66 | $5.30 | 645315 |
| 2023-11-17 | 23.17 | $5.31 | 1.1M |
| 2023-11-16 | 23.68 | $5.23 | 755600 |
| 2023-11-15 | 24.31 | $5.37 | 933333 |
| 2023-11-14 | 24.71 | $5.43 | 1.4M |
| 2023-11-13 | 25.14 | $5.07 | 438537 |
| 2023-11-10 | 26.34 | $5.08 | 737995 |
| 2023-11-09 | 27.38 | $5.16 | 709836 |
| 2023-11-08 | 28.28 | $5.39 | 697200 |
| 2023-11-07 | 28.53 | $5.45 | 587536 |
| 2023-11-06 | 28.48 | $5.58 | 844500 |
| 2023-11-03 | 28.42 | $5.53 | 1.1M |
| 2023-11-02 | 28.33 | $5.33 | 934700 |
| 2023-11-01 | 28.90 | $5.11 | 942200 |
| 2023-10-31 | 29.77 | $5.20 | 1.5M |
| 2023-10-30 | 30.48 | $5.05 | 784641 |
| 2023-10-27 | 31.61 | $4.92 | 1.7M |
| 2023-10-26 | 32.80 | $5.00 | 2.2M |
| 2023-10-25 | 34.05 | $4.48 | 1.6M |
| 2023-10-24 | 34.24 | $4.24 | 974000 |
| 2023-10-23 | 33.90 | $4.35 | 666829 |
| 2023-10-20 | 33.75 | $4.36 | 1.0M |
| 2023-10-19 | 33.69 | $4.46 | 892836 |
| 2023-10-18 | 33.86 | $4.51 | 696400 |
| 2023-10-17 | 34.12 | $4.65 | 1.1M |
| 2023-10-16 | 34.62 | $4.58 | 1.2M |
| 2023-10-13 | 34.59 | $4.48 | 410910 |
| 2023-10-12 | 34.60 | $4.67 | 410800 |
| 2023-10-11 | 35.08 | $4.79 | 517729 |
| 2023-10-10 | 35.76 | $4.83 | 831800 |
| 2023-10-09 | 36.42 | $4.66 | 508900 |
| 2023-10-06 | 36.40 | $4.65 | 883500 |
| 2023-10-05 | 36.32 | $4.66 | 677700 |
| 2023-10-04 | 36.14 | $4.58 | 494700 |
| 2023-10-03 | 35.44 | $4.56 | 660121 |
| 2023-10-02 | 34.81 | $4.62 | 1.0M |
| 2023-09-29 | 34.26 | $4.77 | 882987 |
| 2023-09-28 | 33.76 | $4.65 | 874800 |
| 2023-09-27 | 32.61 | $4.62 | 1.0M |
| 2023-09-26 | 31.19 | $4.64 | 930000 |
| 2023-09-25 | 29.76 | $4.92 | 776127 |
| 2023-09-22 | 28.60 | $4.91 | 793200 |
| 2023-09-21 | 27.41 | $4.94 | 1.4M |
| 2023-09-20 | 26.16 | $4.99 | 820800 |
| 2023-09-19 | 25.05 | $4.96 | 1.3M |
| 2023-09-18 | 23.63 | $5.12 | 927200 |
| 2023-09-15 | 22.73 | $5.25 | 3.2M |
| 2023-09-14 | 22.02 | $5.43 | 1.6M |
| 2023-09-13 | 21.33 | $5.23 | 820944 |
| 2023-09-12 | 20.21 | $5.37 | 794700 |
| 2023-09-11 | 19.39 | $5.41 | 693100 |
| 2023-09-08 | 18.65 | $5.61 | 723900 |
| 2023-09-07 | 18.24 | $5.52 | 732400 |
| 2023-09-06 | 17.64 | $5.55 | 558841 |
| 2023-09-05 | 17.12 | $5.64 | 922630 |
| 2023-09-01 | 16.31 | $5.79 | 1.1M |
| 2023-08-31 | 15.85 | $5.67 | 636613 |
| 2023-08-30 | 15.25 | $5.77 | 432544 |
| 2023-08-29 | 14.88 | $5.80 | 526140 |
| 2023-08-28 | 14.48 | $5.81 | 446000 |
| 2023-08-25 | 14.22 | $5.80 | 448700 |
| 2023-08-24 | 13.95 | $5.93 | 604500 |
| 2023-08-23 | 14.05 | $6.00 | 511200 |
| 2023-08-22 | 13.88 | $6.01 | 882700 |
| 2023-08-21 | 13.87 | $6.09 | 895828 |
| 2023-08-18 | 14.02 | $6.22 | 2.4M |
| 2023-08-17 | 14.18 | $6.11 | 620500 |
| 2023-08-16 | 13.57 | $6.00 | 530011 |
| 2023-08-15 | 12.92 | $6.05 | 727300 |
| 2023-08-14 | 12.38 | $6.20 | 541200 |
| 2023-08-11 | 12.12 | $6.31 | 554200 |
| 2023-08-10 | 12.24 | $6.31 | 570935 |
| 2023-08-09 | 12.36 | $6.34 | 851025 |
| 2023-08-08 | 12.33 | $6.38 | 656300 |
| 2023-08-07 | 12.30 | $6.38 | 819320 |
| 2023-08-04 | 12.87 | $6.38 | 715936 |
| 2023-08-03 | 13.47 | $6.40 | 604700 |
| 2023-08-02 | 14.11 | $6.53 | 610005 |
| 2023-08-01 | 14.39 | $6.64 | 663110 |
| 2023-07-31 | 14.51 | $6.63 | 624341 |
| 2023-07-28 | 14.32 | $6.67 | 1.5M |
| 2023-07-27 | 13.93 | $6.63 | 2.2M |
| 2023-07-26 | 13.52 | $6.86 | 1.2M |
| 2023-07-25 | 12.69 | $6.60 | 1.3M |
| 2023-07-24 | 12.37 | $6.62 | 633000 |
| 2023-07-21 | 12.11 | $6.44 | 541028 |
| 2023-07-20 | 11.97 | $6.54 | 610300 |
| 2023-07-19 | 11.79 | $6.60 | 666628 |
| 2023-07-18 | 11.59 | $6.40 | 979946 |
| 2023-07-17 | 11.93 | $6.25 | 713900 |
| 2023-07-14 | 12.46 | $6.17 | 660800 |
| 2023-07-13 | 13.03 | $6.27 | 872927 |
| 2023-07-12 | 13.27 | $6.37 | 548822 |
| 2023-07-11 | 13.28 | $6.23 | 729408 |
| 2023-07-10 | 13.92 | $6.13 | 573826 |
| 2023-07-07 | 14.59 | $6.14 | 904000 |
| 2023-07-06 | 15.19 | $6.00 | 546500 |
| 2023-07-05 | 15.56 | $6.15 | 449103 |
| 2023-07-03 | 15.98 | $6.26 | 311800 |
| 2023-06-30 | 16.39 | $6.17 | 535019 |
| 2023-06-29 | 16.79 | $6.25 | 472300 |
| 2023-06-28 | 17.33 | $6.16 | 710924 |
| 2023-06-27 | 18.10 | $6.16 | 412200 |
| 2023-06-26 | 18.88 | $6.13 | 448801 |
| 2023-06-23 | 19.67 | $6.09 | 953446 |
| 2023-06-22 | 20.54 | $6.21 | 782900 |
| 2023-06-21 | 21.13 | $6.32 | 540900 |
| 2023-06-20 | 21.21 | $6.39 | 631200 |
| 2023-06-16 | 21.02 | $6.58 | 2.9M |
| 2023-06-15 | 20.86 | $6.51 | 1.1M |
| 2023-06-14 | 20.89 | $6.38 | 686200 |
| 2023-06-13 | 20.91 | $6.54 | 760613 |
| 2023-06-12 | 21.08 | $6.40 | 789005 |
| 2023-06-09 | 21.25 | $6.49 | 666600 |
| 2023-06-08 | 21.16 | $6.57 | 723400 |
| 2023-06-07 | 21.00 | $6.77 | 902729 |
| 2023-06-06 | 20.54 | $6.52 | 879343 |
| 2023-06-05 | 20.51 | $6.19 | 825232 |
| 2023-06-02 | 20.90 | $6.40 | 840500 |
| 2023-06-01 | 21.20 | $6.09 | 681314 |
| 2023-05-31 | 22.00 | $5.98 | 1.2M |
| 2023-05-30 | 23.13 | $6.12 | 668823 |
| 2023-05-26 | 24.06 | $6.15 | 641100 |
| 2023-05-25 | 25.12 | $6.08 | 605000 |
| 2023-05-24 | 26.33 | $6.06 | 607700 |
| 2023-05-23 | 27.50 | $6.10 | 1.1M |
| 2023-05-22 | 28.73 | $5.94 | 948432 |
| 2023-05-19 | 29.85 | $5.81 | 1.2M |
| 2023-05-18 | 31.02 | $5.87 | 907251 |
| 2023-05-17 | 31.88 | $5.81 | 1.2M |
| 2023-05-16 | 32.68 | $5.47 | 706300 |
| 2023-05-15 | 32.76 | $5.52 | 719708 |
| 2023-05-12 | 32.84 | $5.41 | 566500 |
| 2023-05-11 | 32.43 | $5.38 | 609922 |
| 2023-05-10 | 32.03 | $5.44 | 536900 |
| 2023-05-09 | 31.71 | $5.48 | 700800 |
| 2023-05-08 | 31.32 | $5.52 | 731800 |
| 2023-05-05 | 31.06 | $5.67 | 1.1M |
| 2023-05-04 | 30.85 | $5.54 | 1.3M |
| 2023-05-03 | 29.58 | $5.64 | 1.6M |
| 2023-05-02 | 28.57 | $5.68 | 1.2M |
| 2023-05-01 | 27.57 | $6.01 | 1.4M |
| 2023-04-28 | 27.01 | $6.20 | 922629 |
| 2023-04-27 | 26.77 | $6.38 | 1.4M |
| 2023-04-26 | 26.78 | $6.45 | 811600 |
| 2023-04-25 | 26.82 | $6.38 | 801456 |
| 2023-04-24 | 26.76 | $6.57 | 865900 |
| 2023-04-21 | 27.09 | $6.59 | 627802 |
| 2023-04-20 | 26.97 | $6.57 | 734000 |
| 2023-04-19 | 26.84 | $6.66 | 637501 |
| 2023-04-18 | 26.74 | $6.56 | 624700 |
| 2023-04-17 | 26.64 | $6.72 | 1.8M |
| 2023-04-14 | 26.61 | $6.63 | 927849 |
| 2023-04-13 | 26.63 | $6.82 | 742400 |
| 2023-04-12 | 26.44 | $6.75 | 796310 |
| 2023-04-11 | 26.38 | $6.75 | 463807 |
| 2023-04-10 | 26.15 | $6.74 | 841345 |
| 2023-04-06 | 25.92 | $6.73 | 606900 |
| 2023-04-05 | 25.55 | $6.61 | 1.0M |
| 2023-04-04 | 24.98 | $6.65 | 973400 |
| 2023-04-03 | 24.38 | $6.65 | 1.3M |
| 2023-03-31 | 23.90 | $6.73 | 1.3M |
| 2023-03-30 | 23.47 | $6.72 | 757268 |
| 2023-03-29 | 23.02 | $6.81 | 1.2M |
| 2023-03-28 | 22.62 | $6.94 | 1.1M |
| 2023-03-27 | 22.41 | $7.26 | 857116 |
| 2023-03-24 | 22.64 | $7.29 | 996916 |
| 2023-03-23 | 22.48 | $7.02 | 1.2M |
| 2023-03-22 | 22.16 | $7.18 | 1.4M |
| 2023-03-21 | 22.04 | $7.48 | 1.6M |
| 2023-03-20 | 22.25 | $7.37 | 1.5M |
| 2023-03-17 | 22.47 | $7.55 | 6.4M |
| 2023-03-16 | 22.10 | $7.77 | 1.2M |
| 2023-03-15 | 21.99 | $7.65 | 2.1M |
| 2023-03-14 | 21.37 | $7.75 | 2.6M |
| 2023-03-13 | 21.02 | $7.07 | 2.4M |
| 2023-03-10 | 18.59 | $7.38 | 1.2M |
| 2023-03-09 | 16.57 | $7.50 | 1.0M |
| 2023-03-08 | 14.78 | $7.83 | 554209 |
| 2023-03-07 | 13.42 | $7.86 | 868200 |
| 2023-03-06 | 12.04 | $8.07 | 1.1M |
| 2023-03-03 | 11.13 | $8.30 | 560100 |
| 2023-03-02 | 10.77 | $8.25 | 793400 |
| 2023-03-01 | 10.38 | $8.31 | 460800 |
| 2023-02-28 | 10.08 | $8.39 | 765600 |
| 2023-02-27 | 10.12 | $8.36 | 564332 |
| 2023-02-24 | 10.17 | $8.42 | 517400 |
| 2023-02-23 | 9.93 | $8.43 | 551900 |
| 2023-02-22 | 9.94 | $8.37 | 1.2M |
| 2023-02-21 | 9.95 | $8.42 | 1.1M |
| 2023-02-17 | 10.16 | $8.57 | 699700 |
| 2023-02-16 | 10.37 | $8.41 | 470747 |
| 2023-02-15 | 10.19 | $8.50 | 423700 |
| 2023-02-14 | 10.00 | $8.40 | 655408 |
| 2023-02-13 | 10.03 | $8.48 | 824600 |
| 2023-02-10 | 10.09 | $8.45 | 844738 |
| 2023-02-09 | 10.15 | $8.41 | 836419 |
| 2023-02-08 | 10.38 | $8.53 | 444400 |
| 2023-02-07 | 10.87 | $8.63 | 529402 |
| 2023-02-06 | 11.30 | $8.67 | 560400 |
| 2023-02-03 | 11.70 | $8.78 | 928222 |
| 2023-02-02 | 11.97 | $8.68 | 1.1M |
| 2023-02-01 | 12.36 | $8.48 | 1.0M |
| 2023-01-31 | 12.79 | $8.37 | 1.1M |
| 2023-01-30 | 12.71 | $8.14 | 763100 |
| 2023-01-27 | 12.02 | $8.14 | 943346 |
| 2023-01-26 | 11.29 | $8.18 | 1.8M |
| 2023-01-25 | 10.53 | $8.17 | 730800 |
| 2023-01-24 | 10.38 | $8.43 | 594700 |
| 2023-01-23 | 10.83 | $8.53 | 614100 |
| 2023-01-20 | 11.18 | $8.51 | 750032 |
| 2023-01-19 | 11.73 | $8.46 | 466941 |
| 2023-01-18 | 12.14 | $8.47 | 460200 |
| 2023-01-17 | 12.69 | $8.64 | 362310 |
| 2023-01-13 | 12.73 | $8.71 | 594209 |
| 2023-01-12 | 12.78 | $8.71 | 571900 |
| 2023-01-11 | 12.62 | $8.71 | 426325 |
| 2023-01-10 | 12.31 | $8.72 | 589000 |
| 2023-01-09 | 11.99 | $8.74 | 591628 |
| 2023-01-06 | 11.45 | $8.88 | 605100 |
| 2023-01-05 | 10.97 | $8.65 | 426050 |
| 2023-01-04 | 10.91 | $8.69 | 855911 |
| 2023-01-03 | 10.69 | $8.62 | 992800 |
| 2022-12-30 | 10.75 | $8.65 | 764200 |
| 2022-12-29 | 10.70 | $8.69 | 799614 |
| 2022-12-28 | 10.52 | $8.58 | 742015 |
| 2022-12-27 | 10.40 | $8.69 | 787617 |
| 2022-12-23 | 10.02 | $8.60 | 808814 |
| 2022-12-22 | 9.62 | $8.50 | 1.6M |
| 2022-12-21 | 9.67 | $8.41 | 520856 |
| 2022-12-20 | 9.96 | $8.23 | 862904 |
| 2022-12-19 | 10.31 | $8.10 | 1.2M |
| 2022-12-16 | 10.34 | $7.94 | 2.0M |
| 2022-12-15 | 9.99 | $7.92 | 673143 |
| 2022-12-14 | 9.95 | $8.02 | 711318 |
| 2022-12-13 | 10.23 | $8.29 | 1.3M |
| 2022-12-12 | 10.44 | $8.22 | 604000 |
| 2022-12-09 | 10.84 | $8.22 | 472604 |
| 2022-12-08 | 11.32 | $8.27 | 562149 |
| 2022-12-07 | 11.86 | $8.25 | 628917 |
| 2022-12-06 | 12.43 | $8.29 | 595200 |
| 2022-12-05 | 13.03 | $8.29 | 576609 |
| 2022-12-02 | 13.71 | $8.44 | 750300 |
| 2022-12-01 | 14.43 | $8.34 | 748329 |
| 2022-11-30 | 14.94 | $8.37 | 700500 |
| 2022-11-29 | 15.37 | $8.21 | 432947 |
| 2022-11-28 | 15.51 | $8.19 | 416517 |
| 2022-11-25 | 15.71 | $8.21 | 250628 |
| 2022-11-23 | 16.03 | $8.27 | 372523 |
| 2022-11-22 | 16.32 | $8.24 | 506004 |
| 2022-11-21 | 16.62 | $8.19 | 674000 |
| 2022-11-18 | 17.12 | $8.16 | 790441 |
| 2022-11-17 | 17.62 | $7.99 | 635400 |
| 2022-11-16 | 17.74 | $8.21 | 655612 |
| 2022-11-15 | 18.39 | $8.30 | 595304 |
| 2022-11-14 | 19.24 | $8.19 | 758300 |
| 2022-11-11 | 19.92 | $8.24 | 427400 |
| 2022-11-10 | 20.76 | $8.32 | 578450 |
| 2022-11-09 | 21.55 | $8.12 | 576502 |
| 2022-11-08 | 22.06 | $8.15 | 479200 |
| 2022-11-07 | 22.73 | $8.15 | 711216 |
| 2022-11-04 | 23.34 | $7.99 | 583600 |
| 2022-11-03 | 23.59 | $7.80 | 520726 |
| 2022-11-02 | 23.49 | $7.91 | 754301 |
| 2022-11-01 | 23.72 | $8.04 | 995220 |
| 2022-10-31 | 24.21 | $8.18 | 1.2M |
| 2022-10-28 | 24.73 | $8.00 | 1.8M |
| 2022-10-27 | 24.74 | $7.36 | 1.2M |
| 2022-10-26 | 23.74 | $7.60 | 1.2M |
| 2022-10-25 | 23.18 | $8.49 | 846527 |
| 2022-10-24 | 23.85 | $8.34 | 725200 |
| 2022-10-21 | 24.28 | $8.27 | 564029 |
| 2022-10-20 | 24.48 | $8.17 | 438949 |
| 2022-10-19 | 24.68 | $8.39 | 459000 |
| 2022-10-18 | 25.22 | $8.46 | 474400 |
| 2022-10-17 | 26.22 | $8.56 | 555843 |
| 2022-10-14 | 26.88 | $8.42 | 730400 |
| 2022-10-13 | 27.57 | $8.53 | 557500 |
| 2022-10-12 | 27.96 | $8.21 | 560737 |
| 2022-10-11 | 27.39 | $8.29 | 467400 |
| 2022-10-10 | 26.78 | $8.26 | 413300 |
| 2022-10-07 | 26.25 | $8.25 | 438528 |
| 2022-10-06 | 25.69 | $8.43 | 376000 |
| 2022-10-05 | 25.41 | $8.58 | 431600 |
| 2022-10-04 | 25.40 | $8.83 | 685302 |
| 2022-10-03 | 25.62 | $8.61 | 907700 |
| 2022-09-30 | 25.35 | $8.30 | 598500 |
| 2022-09-29 | 24.39 | $8.46 | 635439 |
| 2022-09-28 | 23.48 | $8.52 | 536300 |
| 2022-09-27 | 22.66 | $8.48 | 542726 |
| 2022-09-26 | 21.80 | $8.85 | 485900 |
| 2022-09-23 | 21.64 | $8.88 | 542100 |
| 2022-09-22 | 21.44 | $8.98 | 461518 |
| 2022-09-21 | 21.67 | $9.06 | 449000 |
| 2022-09-20 | 22.11 | $9.13 | 428017 |
| 2022-09-19 | 22.46 | $9.07 | 409029 |
| 2022-09-16 | 22.57 | $9.01 | 1.1M |
| 2022-09-15 | 22.38 | $8.96 | 351700 |
| 2022-09-14 | 22.35 | $8.95 | 461700 |
| 2022-09-13 | 22.00 | $8.95 | 558228 |
| 2022-09-12 | 21.64 | $9.17 | 493800 |
| 2022-09-09 | 21.87 | $9.19 | 437412 |
| 2022-09-08 | 21.91 | $9.08 | 615530 |
| 2022-09-07 | 21.49 | $8.99 | 576800 |
| 2022-09-06 | 20.47 | $8.85 | 706100 |
| 2022-09-02 | 19.36 | $8.99 | 398100 |
| 2022-09-01 | 18.61 | $8.95 | 495200 |
| 2022-08-31 | 17.82 | $9.06 | 342100 |
| 2022-08-30 | 17.31 | $9.18 | 417100 |
| 2022-08-29 | 17.03 | $9.24 | 322800 |
| 2022-08-26 | 16.95 | $9.41 | 301000 |
| 2022-08-25 | 17.27 | $9.58 | 442931 |
| 2022-08-24 | 18.09 | $9.56 | 287445 |
| 2022-08-23 | 18.72 | $9.59 | 366536 |
| 2022-08-22 | 19.63 | $9.69 | 347000 |
| 2022-08-19 | 20.56 | $9.91 | 482400 |
| 2022-08-18 | 20.71 | $9.93 | 314712 |
| 2022-08-17 | 20.63 | $10.03 | 323800 |
| 2022-08-16 | 20.16 | $10.12 | 311100 |
| 2022-08-15 | 19.41 | $10.03 | 332500 |
| 2022-08-12 | 18.79 | $9.96 | 528700 |
| 2022-08-11 | 18.34 | $9.86 | 394145 |
| 2022-08-10 | 17.86 | $9.91 | 528700 |
| 2022-08-09 | 17.61 | $9.80 | 528700 |
| 2022-08-08 | 17.67 | $9.72 | 463512 |
| 2022-08-05 | 17.83 | $9.70 | 517900 |
| 2022-08-04 | 18.00 | $9.74 | 892700 |
| 2022-08-03 | 18.34 | $9.63 | 473000 |
| 2022-08-02 | 18.97 | $9.64 | 388400 |
| 2022-08-01 | 19.21 | $9.79 | 592900 |
| 2022-07-29 | 19.52 | $9.59 | 527423 |
| 2022-07-28 | 20.51 | $9.54 | 454540 |
| 2022-07-27 | 21.44 | $9.56 | 435800 |
| 2022-07-26 | 22.53 | $9.46 | 500700 |
| 2022-07-25 | 23.47 | $9.44 | 623600 |
| 2022-07-22 | 24.60 | $9.36 | 441900 |
| 2022-07-21 | 25.38 | $9.36 | 530500 |
| 2022-07-20 | 26.06 | $9.36 | 658000 |
| 2022-07-19 | 26.76 | $9.23 | 584600 |
| 2022-07-18 | 27.13 | $9.09 | 616339 |
| 2022-07-15 | 27.15 | $9.06 | 691700 |
| 2022-07-14 | 26.96 | $8.90 | 767600 |
| 2022-07-13 | 25.89 | $8.96 | 574265 |
| 2022-07-12 | 25.12 | $9.03 | 1.4M |
| 2022-07-11 | 24.30 | $9.09 | 444036 |
| 2022-07-08 | 23.76 | $9.18 | 880041 |
| 2022-07-07 | 23.26 | $9.08 | 623725 |
| 2022-07-06 | 22.74 | $9.23 | 798400 |
| 2022-07-05 | 22.32 | $9.30 | 1.0M |
| 2022-07-01 | 21.89 | $9.33 | 654400 |
| 2022-06-30 | 21.58 | $9.18 | 951749 |
| 2022-06-29 | 20.81 | $9.17 | 639644 |
| 2022-06-28 | 20.22 | $9.26 | 703927 |
| 2022-06-27 | 19.86 | $9.53 | 738602 |
| 2022-06-24 | 20.04 | $9.43 | 1.3M |
| 2022-06-23 | 20.23 | $9.45 | 437800 |
| 2022-06-22 | 20.61 | $9.59 | 589509 |
| 2022-06-21 | 21.12 | $9.66 | 557700 |
| 2022-06-17 | 21.44 | $9.38 | 1.2M |
| 2022-06-16 | 21.52 | $9.41 | 909134 |
| 2022-06-15 | 21.10 | $9.44 | 620504 |
| 2022-06-14 | 20.74 | $9.38 | 792016 |
| 2022-06-13 | 19.93 | $9.33 | 883244 |
| 2022-06-10 | 19.08 | $9.30 | 599797 |
| 2022-06-09 | 18.36 | $9.40 | 705338 |
| 2022-06-08 | 17.82 | $9.84 | 992200 |
| 2022-06-07 | 18.37 | $9.91 | 599000 |
| 2022-06-06 | 19.16 | $9.98 | 721419 |
| 2022-06-03 | 20.00 | $10.02 | 715826 |
| 2022-06-02 | 20.61 | $10.20 | 1.1M |
| 2022-06-01 | 20.95 | $10.19 | 642700 |
| 2022-05-31 | 21.31 | $10.15 | 645200 |
| 2022-05-27 | 21.68 | $10.15 | 308100 |
| 2022-05-26 | 22.79 | $10.07 | 352305 |
| 2022-05-25 | 23.92 | $10.01 | 707300 |
| 2022-05-24 | 25.11 | $10.02 | 753341 |
| 2022-05-23 | 26.03 | $9.89 | 623600 |
| 2022-05-20 | 27.20 | $9.79 | 818600 |
| 2022-05-19 | 27.38 | $9.67 | 887737 |
| 2022-05-18 | 27.69 | $9.76 | 935000 |
| 2022-05-17 | 28.02 | $9.73 | 570500 |
| 2022-05-16 | 28.18 | $9.47 | 654300 |
| 2022-05-13 | 27.74 | $9.59 | 712521 |
| 2022-05-12 | 27.27 | $9.66 | 729625 |
| 2022-05-11 | 26.89 | $9.58 | 516300 |
| 2022-05-10 | 26.70 | $9.53 | 671600 |
| 2022-05-09 | 26.50 | $9.62 | 808211 |
| 2022-05-06 | 25.85 | $9.56 | 736400 |
| 2022-05-05 | 25.15 | $9.51 | 492501 |
| 2022-05-04 | 24.58 | $9.85 | 653427 |
| 2022-05-03 | 24.13 | $9.61 | 609200 |
| 2022-05-02 | 23.07 | $9.66 | 802833 |
| 2022-04-29 | 21.96 | $9.63 | 759129 |
| 2022-04-28 | 20.88 | $9.92 | 561120 |
| 2022-04-27 | 20.25 | $9.90 | 831300 |
| 2022-04-26 | 19.65 | $10.04 | 1.2M |
| 2022-04-25 | 19.03 | $10.21 | 900300 |
| 2022-04-22 | 18.42 | $10.23 | 424800 |
| 2022-04-21 | 18.24 | $10.44 | 450900 |
| 2022-04-20 | 18.55 | $10.47 | 358500 |
| 2022-04-19 | 18.87 | $10.40 | 541103 |
| 2022-04-18 | 18.76 | $10.28 | 523733 |
| 2022-04-14 | 18.43 | $10.32 | 374200 |
| 2022-04-13 | 18.19 | $10.40 | 734900 |
| 2022-04-12 | 17.71 | $10.30 | 533900 |
| 2022-04-11 | 17.15 | $10.29 | 576400 |
| 2022-04-08 | 16.68 | $10.39 | 494806 |
| 2022-04-07 | 16.33 | $10.43 | 540648 |
| 2022-04-06 | 16.03 | $10.54 | 572516 |
| 2022-04-05 | 16.02 | $10.70 | 705139 |
| 2022-04-04 | 16.33 | $10.80 | 544520 |
| 2022-04-01 | 16.47 | $10.91 | 878814 |
| 2022-03-31 | 16.74 | $10.88 | 868400 |
| 2022-03-30 | 16.87 | $10.91 | 496801 |
| 2022-03-29 | 17.20 | $11.14 | 1.2M |
| 2022-03-28 | 18.07 | $11.09 | 504937 |
| 2022-03-25 | 18.61 | $11.16 | 543498 |
| 2022-03-24 | 19.17 | $10.84 | 405814 |
| 2022-03-23 | 18.61 | $10.81 | 588809 |
| 2022-03-22 | 18.18 | $10.97 | 1.0M |
| 2022-03-21 | 18.04 | $11.02 | 581500 |
| 2022-03-18 | 18.05 | $11.14 | 1.5M |
| 2022-03-17 | 17.87 | $11.13 | 691000 |
| 2022-03-16 | 17.96 | $11.18 | 738321 |
| 2022-03-15 | 18.13 | $11.07 | 566000 |
| 2022-03-14 | 18.31 | $11.14 | 569500 |
| 2022-03-11 | 18.62 | $11.09 | 508640 |
| 2022-03-10 | 18.82 | $11.02 | 637800 |
| 2022-03-09 | 18.36 | $10.88 | 808013 |
| 2022-03-08 | 17.99 | $10.84 | 626808 |
| 2022-03-07 | 17.61 | $10.99 | 530700 |
| 2022-03-04 | 17.43 | $11.06 | 363443 |
| 2022-03-03 | 17.12 | $11.17 | 429100 |
| 2022-03-02 | 17.10 | $11.11 | 671518 |
| 2022-03-01 | 16.83 | $10.79 | 677900 |
| 2022-02-28 | 16.32 | $10.92 | 647800 |
| 2022-02-25 | 16.12 | $11.03 | 547400 |
| 2022-02-24 | 15.92 | $10.75 | 968500 |
| 2022-02-23 | 15.11 | $10.91 | 352400 |
| 2022-02-22 | 15.01 | $11.06 | 502400 |
| 2022-02-18 | 15.23 | $11.14 | 810000 |
| 2022-02-17 | 15.66 | $11.16 | 650800 |
| 2022-02-16 | 15.77 | $11.10 | 892303 |
| 2022-02-15 | 16.10 | $11.06 | 510216 |
| 2022-02-14 | 16.32 | $10.97 | 759425 |
| 2022-02-11 | 16.37 | $10.95 | 711341 |
| 2022-02-10 | 16.09 | $10.88 | 827601 |
| 2022-02-09 | 15.68 | $10.91 | 590600 |
| 2022-02-08 | 15.35 | $11.13 | 713815 |
| 2022-02-07 | 15.38 | $11.05 | 565735 |
| 2022-02-04 | 15.21 | $10.94 | 577800 |
| 2022-02-03 | 14.47 | $10.85 | 577700 |
| 2022-02-02 | 13.83 | $10.94 | 1.0M |
| 2022-02-01 | 13.28 | $11.13 | 1.3M |
| 2022-01-31 | 12.86 | $11.13 | 816541 |
| 2022-01-28 | 12.41 | $11.32 | 637124 |
| 2022-01-27 | 11.95 | $11.11 | 694700 |
| 2022-01-26 | 11.64 | $11.17 | 947600 |
| 2022-01-25 | 11.63 | $11.66 | 887300 |
| 2022-01-24 | 11.93 | $11.65 | 1.6M |
| 2022-01-21 | 12.25 | $11.53 | 1.1M |
| 2022-01-20 | 12.82 | $11.32 | 1.0M |
| 2022-01-19 | 12.90 | $11.18 | 622904 |
| 2022-01-18 | 12.99 | $11.40 | 634400 |
| 2022-01-14 | 13.60 | $11.55 | 985049 |
| 2022-01-13 | 14.07 | $11.54 | 834022 |
| 2022-01-12 | 14.75 | $11.56 | 609200 |
| 2022-01-11 | 15.28 | $11.60 | 632438 |
| 2022-01-10 | 15.84 | $11.69 | 470700 |
| 2022-01-07 | 16.58 | $11.68 | 555600 |
| 2022-01-06 | 17.37 | $11.68 | 528717 |
| 2022-01-05 | 18.20 | $11.50 | 376617 |
| 2022-01-04 | 18.95 | $11.59 | 368916 |
| 2022-01-03 | 19.85 | $11.52 | 427400 |
| 2021-12-31 | 20.69 | $11.33 | 379000 |
| 2021-12-30 | 20.93 | $11.38 | 377900 |
| 2021-12-29 | 21.17 | $11.43 | 382000 |
| 2021-12-28 | 21.68 | $11.39 | 280700 |
| 2021-12-27 | 22.22 | $11.42 | 305534 |
| 2021-12-23 | 22.62 | $11.37 | 220400 |
| 2021-12-22 | 23.04 | $11.38 | 410949 |
| 2021-12-21 | 23.23 | $11.17 | 332503 |
| 2021-12-20 | 23.23 | $11.01 | 771300 |
| 2021-12-17 | 22.70 | $11.13 | 2.2M |
| 2021-12-16 | 22.32 | $11.24 | 943800 |
| 2021-12-15 | 22.15 | $11.06 | 1.4M |
| 2021-12-14 | 21.96 | $11.17 | 854900 |
| 2021-12-13 | 21.96 | $11.14 | 400100 |
| 2021-12-10 | 21.89 | $11.29 | 266903 |
| 2021-12-09 | 22.00 | $11.27 | 329500 |
| 2021-12-08 | 22.18 | $11.46 | 268603 |
| 2021-12-07 | 22.67 | $11.57 | 484643 |
| 2021-12-06 | 23.30 | $11.66 | 562300 |
| 2021-12-03 | 24.08 | $11.49 | 755919 |
| 2021-12-02 | 24.62 | $11.55 | 360100 |
| 2021-12-01 | 24.91 | $11.29 | 482710 |
| 2021-11-30 | 25.22 | $11.36 | 665804 |
| 2021-11-29 | 25.50 | $11.50 | 494600 |
| 2021-11-26 | 26.11 | $11.71 | 422833 |
| 2021-11-24 | 26.51 | $12.19 | 362811 |
| 2021-11-23 | 27.83 | $12.21 | 398700 |
| 2021-11-22 | 29.05 | $12.31 | 912217 |
| 2021-11-19 | 30.33 | $11.95 | 805409 |
| 2021-11-18 | 31.23 | $11.91 | 577000 |
| 2021-11-17 | 32.71 | $12.26 | 536531 |
| 2021-11-16 | 33.87 | $12.46 | 532300 |
| 2021-11-15 | 34.34 | $12.59 | 329500 |
| 2021-11-12 | 34.25 | $12.65 | 324616 |
| 2021-11-11 | 33.99 | $12.74 | 216900 |
| 2021-11-10 | 33.64 | $12.72 | 236918 |
| 2021-11-09 | 33.28 | $12.55 | 396300 |
| 2021-11-08 | 33.06 | $12.63 | 342800 |
| 2021-11-05 | 32.85 | $12.43 | 561400 |
| 2021-11-04 | 32.79 | $12.21 | 549228 |
| 2021-11-03 | 32.96 | $12.44 | 524313 |
| 2021-11-02 | 33.13 | $12.19 | 408323 |
| 2021-11-01 | 32.91 | $12.37 | 566039 |
| 2021-10-29 | 32.77 | $12.13 | 1.0M |
| 2021-10-28 | 32.81 | $11.75 | 373700 |
| 2021-10-27 | 33.76 | $11.55 | 349000 |
| 2021-10-26 | 34.85 | $11.78 | 349219 |
| 2021-10-25 | 35.24 | $11.85 | 244215 |
| 2021-10-22 | 35.65 | $11.88 | 266300 |
| 2021-10-21 | 35.83 | $11.83 | 374500 |
| 2021-10-20 | 36.08 | $11.88 | 263107 |
| 2021-10-19 | 36.36 | $11.76 | 232500 |
| 2021-10-18 | 36.88 | $11.75 | 255421 |
| 2021-10-15 | 37.21 | $11.85 | 438147 |
| 2021-10-14 | 37.13 | $11.89 | 276514 |
| 2021-10-13 | 37.23 | $11.69 | 559300 |
| 2021-10-12 | 37.68 | $11.70 | 362429 |
| 2021-10-11 | 37.64 | $11.74 | 190700 |
| 2021-10-08 | 37.33 | $11.81 | 182441 |
| 2021-10-07 | 37.00 | $11.86 | 315400 |
| 2021-10-06 | 36.66 | $11.77 | 275627 |
| 2021-10-05 | 36.36 | $11.88 | 310600 |
| 2021-10-04 | 36.05 | $11.71 | 288400 |
| 2021-10-01 | 35.92 | $11.69 | 459800 |
| 2021-09-30 | 35.78 | $11.49 | 606400 |
| 2021-09-29 | 35.80 | $11.64 | 261835 |
| 2021-09-28 | 35.68 | $11.58 | 349400 |
| 2021-09-27 | 35.51 | $11.72 | 436015 |
| 2021-09-24 | 35.34 | $11.41 | 415500 |
| 2021-09-23 | 35.54 | $11.28 | 378900 |
| 2021-09-22 | 35.89 | $11.30 | 481200 |
| 2021-09-21 | 36.32 | $11.09 | 482900 |
| 2021-09-20 | 37.11 | $10.99 | 425738 |
| 2021-09-17 | 38.20 | $10.95 | 1.7M |
| 2021-09-16 | 39.34 | $10.76 | 349918 |
| 2021-09-15 | 40.63 | $10.83 | 405700 |
| 2021-09-14 | 41.74 | $10.88 | 475800 |
| 2021-09-13 | 42.79 | $11.13 | 284332 |
| 2021-09-10 | 43.56 | $11.01 | 387200 |
| 2021-09-09 | 44.39 | $11.22 | 402300 |
| 2021-09-08 | 44.80 | $11.29 | 536800 |
| 2021-09-07 | 45.23 | $11.39 | 274400 |
| 2021-09-03 | 45.45 | $11.34 | 285700 |
| 2021-09-02 | 45.71 | $11.41 | 203542 |
| 2021-09-01 | 45.83 | $11.48 | 383200 |
| 2021-08-31 | 45.95 | $11.54 | 510305 |
| 2021-08-30 | 46.09 | $11.40 | 301800 |
| 2021-08-27 | 46.24 | $11.55 | 411640 |
| 2021-08-26 | 46.40 | $11.26 | 296447 |
| 2021-08-25 | 46.69 | $11.34 | 395034 |
| 2021-08-24 | 46.86 | $11.42 | 257700 |
| 2021-08-23 | 46.89 | $11.53 | 270000 |
| 2021-08-20 | 46.73 | $11.51 | 541524 |
| 2021-08-19 | 46.59 | $11.26 | 617537 |
| 2021-08-18 | 46.57 | $11.26 | 510443 |
| 2021-08-17 | 46.24 | $11.41 | 318900 |
| 2021-08-16 | 45.90 | $11.33 | 509114 |
| 2021-08-13 | 45.58 | $11.34 | 163600 |
| 2021-08-12 | 45.09 | $11.44 | 379844 |
| 2021-08-11 | 44.48 | $11.42 | 261100 |
| 2021-08-10 | 43.86 | $11.23 | 399100 |
| 2021-08-09 | 43.26 | $11.11 | 217900 |
| 2021-08-06 | 42.30 | $11.13 | 204900 |
| 2021-08-05 | 41.30 | $10.97 | 305530 |
| 2021-08-04 | 40.30 | $10.84 | 402331 |
| 2021-08-03 | 39.19 | $11.02 | 517800 |
| 2021-08-02 | 37.98 | $10.93 | 492200 |
| 2021-07-30 | 36.67 | $11.09 | 500600 |
| 2021-07-29 | 35.15 | $11.24 | 265700 |
| 2021-07-28 | 33.35 | $11.35 | 398607 |
| 2021-07-27 | 31.49 | $11.17 | 536700 |
| 2021-07-26 | 29.58 | $11.22 | 445200 |
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