Is City Office REIT, Inc. (CIO) a Buy, Sell, or Hold?
Enter your email address below for free access to our City Office REIT, Inc. (CIO) research center and poll results.
NYSE : CIO
City Office REIT, Inc. — Technical Indicators
$6.99 USD
-$0.01 (-0.14%)
- Volume
- 457.18K
- Average Volume
- 408.42K
- Market Capitalization
- $282.14M
- P/E Ratio
- -2.46
- Dividend Yield
- 1.43%
- Price Target
- $15.00
- Year High
- $7.01
- Year Low
- $4.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.16
- Current Ratio
- $0.34
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
6.97
2026-01-08
Close Price
$6.99
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.78
Average
8.63
Maximum
19.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 6.97 | $6.99 | 1.3M |
| 2026-01-07 | 6.96 | $7.00 | 559120 |
| 2026-01-06 | 6.96 | $7.00 | 410719 |
| 2026-01-05 | 6.96 | $6.99 | 381600 |
| 2026-01-02 | 6.95 | $6.98 | 330340 |
| 2025-12-31 | 6.94 | $6.99 | 294685 |
| 2025-12-30 | 6.93 | $6.97 | 550356 |
| 2025-12-29 | 6.92 | $6.96 | 390800 |
| 2025-12-26 | 6.92 | $6.97 | 122103 |
| 2025-12-24 | 6.91 | $6.96 | 94641 |
| 2025-12-23 | 6.90 | $6.95 | 202300 |
| 2025-12-22 | 6.90 | $6.95 | 309009 |
| 2025-12-19 | 6.89 | $6.95 | 515100 |
| 2025-12-18 | 6.89 | $6.95 | 442500 |
| 2025-12-17 | 6.89 | $6.95 | 204048 |
| 2025-12-16 | 6.88 | $6.95 | 281014 |
| 2025-12-15 | 6.88 | $6.95 | 142416 |
| 2025-12-12 | 6.88 | $6.95 | 128406 |
| 2025-12-11 | 6.87 | $6.95 | 129529 |
| 2025-12-10 | 6.87 | $6.95 | 163900 |
| 2025-12-09 | 6.87 | $6.96 | 298100 |
| 2025-12-08 | 6.87 | $6.95 | 241125 |
| 2025-12-05 | 6.87 | $6.94 | 1.8M |
| 2025-12-04 | 6.86 | $6.80 | 483514 |
| 2025-12-03 | 6.87 | $6.82 | 584600 |
| 2025-12-02 | 6.87 | $6.81 | 1.5M |
| 2025-12-01 | 6.88 | $6.80 | 806100 |
| 2025-11-28 | 6.88 | $6.81 | 164344 |
| 2025-11-26 | 6.89 | $6.80 | 843600 |
| 2025-11-25 | 6.89 | $6.85 | 351843 |
| 2025-11-24 | 6.90 | $6.84 | 466700 |
| 2025-11-21 | 6.90 | $6.87 | 628509 |
| 2025-11-20 | 6.90 | $6.88 | 706429 |
| 2025-11-19 | 6.91 | $6.88 | 180731 |
| 2025-11-18 | 6.91 | $6.89 | 445937 |
| 2025-11-17 | 6.91 | $6.87 | 226116 |
| 2025-11-14 | 6.92 | $6.90 | 176500 |
| 2025-11-13 | 6.92 | $6.89 | 189811 |
| 2025-11-12 | 6.93 | $6.93 | 172000 |
| 2025-11-11 | 6.93 | $6.93 | 328002 |
| 2025-11-10 | 6.93 | $6.91 | 204200 |
| 2025-11-07 | 6.93 | $6.90 | 308300 |
| 2025-11-06 | 6.93 | $6.90 | 164500 |
| 2025-11-05 | 6.94 | $6.90 | 161204 |
| 2025-11-04 | 6.94 | $6.90 | 233800 |
| 2025-11-03 | 6.94 | $6.90 | 163600 |
| 2025-10-31 | 6.95 | $6.90 | 196906 |
| 2025-10-30 | 6.95 | $6.90 | 309400 |
| 2025-10-29 | 6.95 | $6.90 | 1.2M |
| 2025-10-28 | 6.96 | $6.93 | 241311 |
| 2025-10-27 | 6.96 | $6.93 | 399200 |
| 2025-10-24 | 6.96 | $6.94 | 146543 |
| 2025-10-23 | 6.96 | $6.93 | 183836 |
| 2025-10-22 | 6.96 | $6.94 | 380231 |
| 2025-10-21 | 6.96 | $6.96 | 759100 |
| 2025-10-20 | 6.96 | $6.98 | 167800 |
| 2025-10-17 | 6.96 | $6.96 | 399836 |
| 2025-10-16 | 6.96 | $6.96 | 314747 |
| 2025-10-15 | 6.96 | $6.97 | 710306 |
| 2025-10-14 | 6.96 | $6.97 | 498738 |
| 2025-10-13 | 6.96 | $6.97 | 252300 |
| 2025-10-10 | 6.95 | $6.95 | 246000 |
| 2025-10-09 | 6.95 | $6.96 | 730800 |
| 2025-10-08 | 6.95 | $6.96 | 193511 |
| 2025-10-07 | 6.95 | $6.96 | 236300 |
| 2025-10-06 | 6.95 | $6.96 | 253800 |
| 2025-10-03 | 6.95 | $6.99 | 681372 |
| 2025-10-02 | 6.95 | $6.94 | 1.2M |
| 2025-10-01 | 6.95 | $6.95 | 296900 |
| 2025-09-30 | 6.95 | $6.96 | 523400 |
| 2025-09-29 | 6.94 | $6.95 | 196835 |
| 2025-09-26 | 6.94 | $6.95 | 182627 |
| 2025-09-25 | 6.94 | $6.95 | 414300 |
| 2025-09-24 | 6.94 | $6.95 | 222124 |
| 2025-09-23 | 6.94 | $6.95 | 196100 |
| 2025-09-22 | 6.94 | $6.96 | 916235 |
| 2025-09-19 | 6.94 | $6.95 | 464256 |
| 2025-09-18 | 6.94 | $6.95 | 520625 |
| 2025-09-17 | 6.94 | $6.95 | 517512 |
| 2025-09-16 | 6.94 | $6.94 | 992100 |
| 2025-09-15 | 6.93 | $6.94 | 770833 |
| 2025-09-12 | 6.93 | $6.94 | 388900 |
| 2025-09-11 | 6.93 | $6.93 | 1.2M |
| 2025-09-10 | 6.93 | $6.94 | 295700 |
| 2025-09-09 | 6.93 | $6.94 | 532500 |
| 2025-09-08 | 6.93 | $6.94 | 395292 |
| 2025-09-05 | 6.93 | $6.94 | 742400 |
| 2025-09-04 | 6.93 | $6.95 | 291400 |
| 2025-09-03 | 6.93 | $6.93 | 288524 |
| 2025-09-02 | 6.94 | $6.93 | 242200 |
| 2025-08-29 | 6.94 | $6.93 | 175800 |
| 2025-08-28 | 6.94 | $6.93 | 182400 |
| 2025-08-27 | 6.94 | $6.95 | 229000 |
| 2025-08-26 | 6.94 | $6.94 | 398724 |
| 2025-08-25 | 6.94 | $6.93 | 99946 |
| 2025-08-22 | 6.94 | $6.94 | 276100 |
| 2025-08-21 | 6.93 | $6.92 | 445300 |
| 2025-08-20 | 6.93 | $6.92 | 483008 |
| 2025-08-19 | 6.86 | $6.92 | 140600 |
| 2025-08-18 | 6.79 | $6.92 | 141677 |
| 2025-08-15 | 6.72 | $6.94 | 266850 |
| 2025-08-14 | 6.64 | $6.93 | 444500 |
| 2025-08-13 | 6.57 | $6.93 | 136211 |
| 2025-08-12 | 6.51 | $6.93 | 512325 |
| 2025-08-11 | 6.45 | $6.94 | 386600 |
| 2025-08-08 | 6.39 | $6.95 | 356286 |
| 2025-08-07 | 6.33 | $6.95 | 174541 |
| 2025-08-06 | 6.26 | $6.95 | 198441 |
| 2025-08-05 | 6.20 | $6.98 | 517716 |
| 2025-08-04 | 6.13 | $6.95 | 916900 |
| 2025-08-01 | 6.05 | $6.93 | 671100 |
| 2025-07-31 | 5.99 | $6.94 | 1.7M |
| 2025-07-30 | 5.92 | $6.92 | 1.5M |
| 2025-07-29 | 5.84 | $6.92 | 1.0M |
| 2025-07-28 | 5.76 | $6.92 | 1.1M |
| 2025-07-25 | 5.69 | $6.90 | 1.6M |
| 2025-07-24 | 5.62 | $6.90 | 11.2M |
| 2025-07-23 | 5.54 | $5.56 | 101900 |
| 2025-07-22 | 5.54 | $5.49 | 154800 |
| 2025-07-21 | 5.54 | $5.43 | 131704 |
| 2025-07-18 | 5.55 | $5.40 | 197912 |
| 2025-07-17 | 5.56 | $5.58 | 97146 |
| 2025-07-16 | 5.55 | $5.68 | 97227 |
| 2025-07-15 | 5.53 | $5.63 | 103931 |
| 2025-07-14 | 5.52 | $5.81 | 102133 |
| 2025-07-11 | 5.50 | $5.72 | 140800 |
| 2025-07-10 | 5.48 | $5.66 | 173800 |
| 2025-07-09 | 5.46 | $5.64 | 169500 |
| 2025-07-08 | 5.44 | $5.57 | 123200 |
| 2025-07-07 | 5.42 | $5.48 | 160826 |
| 2025-07-03 | 5.40 | $5.60 | 52229 |
| 2025-07-02 | 5.37 | $5.50 | 110449 |
| 2025-07-01 | 5.35 | $5.44 | 95900 |
| 2025-06-30 | 5.32 | $5.34 | 114000 |
| 2025-06-27 | 5.30 | $5.42 | 233334 |
| 2025-06-26 | 5.27 | $5.47 | 67115 |
| 2025-06-25 | 5.24 | $5.37 | 106700 |
| 2025-06-24 | 5.22 | $5.55 | 81211 |
| 2025-06-23 | 5.18 | $5.58 | 71010 |
| 2025-06-20 | 5.14 | $5.57 | 345627 |
| 2025-06-18 | 5.09 | $5.50 | 76300 |
| 2025-06-17 | 5.06 | $5.44 | 85721 |
| 2025-06-16 | 5.03 | $5.37 | 179620 |
| 2025-06-13 | 5.01 | $5.40 | 150622 |
| 2025-06-12 | 4.99 | $5.39 | 104800 |
| 2025-06-11 | 4.96 | $5.32 | 118100 |
| 2025-06-10 | 4.94 | $5.29 | 149000 |
| 2025-06-09 | 4.93 | $5.26 | 235130 |
| 2025-06-06 | 4.91 | $5.17 | 160114 |
| 2025-06-05 | 4.89 | $5.09 | 182800 |
| 2025-06-04 | 4.88 | $4.98 | 119800 |
| 2025-06-03 | 4.88 | $4.96 | 171942 |
| 2025-06-02 | 4.87 | $4.95 | 129200 |
| 2025-05-30 | 4.87 | $4.88 | 109215 |
| 2025-05-29 | 4.89 | $4.94 | 149900 |
| 2025-05-28 | 4.90 | $4.80 | 65914 |
| 2025-05-27 | 4.92 | $4.90 | 108100 |
| 2025-05-23 | 4.93 | $4.74 | 118508 |
| 2025-05-22 | 4.94 | $4.75 | 95738 |
| 2025-05-21 | 4.95 | $4.73 | 148600 |
| 2025-05-20 | 4.96 | $4.85 | 84000 |
| 2025-05-19 | 4.97 | $4.88 | 156400 |
| 2025-05-16 | 4.97 | $4.94 | 109809 |
| 2025-05-15 | 4.97 | $4.96 | 138600 |
| 2025-05-14 | 4.95 | $4.89 | 180100 |
| 2025-05-13 | 4.94 | $4.91 | 93819 |
| 2025-05-12 | 4.92 | $4.94 | 168523 |
| 2025-05-09 | 4.89 | $4.96 | 146200 |
| 2025-05-08 | 4.86 | $4.80 | 142834 |
| 2025-05-07 | 4.85 | $4.87 | 137900 |
| 2025-05-06 | 4.83 | $4.86 | 114311 |
| 2025-05-05 | 4.82 | $4.88 | 131700 |
| 2025-05-02 | 4.83 | $4.97 | 348707 |
| 2025-05-01 | 4.83 | $5.25 | 192030 |
| 2025-04-30 | 4.83 | $5.08 | 250800 |
| 2025-04-29 | 4.83 | $5.15 | 215730 |
| 2025-04-28 | 4.83 | $5.12 | 124328 |
| 2025-04-25 | 4.83 | $5.04 | 119403 |
| 2025-04-24 | 4.84 | $4.98 | 160620 |
| 2025-04-23 | 4.85 | $4.90 | 197018 |
| 2025-04-22 | 4.86 | $4.99 | 160258 |
| 2025-04-21 | 4.88 | $4.93 | 186609 |
| 2025-04-17 | 4.88 | $4.86 | 308401 |
| 2025-04-16 | 4.89 | $4.66 | 256300 |
| 2025-04-15 | 4.91 | $4.59 | 122300 |
| 2025-04-14 | 4.94 | $4.51 | 331640 |
| 2025-04-11 | 4.97 | $4.32 | 208014 |
| 2025-04-10 | 5.00 | $4.39 | 293514 |
| 2025-04-09 | 5.03 | $4.56 | 438700 |
| 2025-04-08 | 5.04 | $4.64 | 282400 |
| 2025-04-07 | 5.05 | $4.66 | 441910 |
| 2025-04-04 | 5.06 | $5.00 | 463200 |
| 2025-04-03 | 5.07 | $4.93 | 154800 |
| 2025-04-02 | 5.08 | $5.21 | 144512 |
| 2025-04-01 | 5.08 | $5.11 | 127513 |
| 2025-03-31 | 5.08 | $5.19 | 194941 |
| 2025-03-28 | 5.08 | $5.21 | 110900 |
| 2025-03-27 | 5.09 | $5.17 | 90222 |
| 2025-03-26 | 5.09 | $5.17 | 146500 |
| 2025-03-25 | 5.08 | $5.12 | 155900 |
| 2025-03-24 | 5.07 | $5.31 | 150531 |
| 2025-03-21 | 5.05 | $5.06 | 412435 |
| 2025-03-20 | 5.05 | $5.08 | 180502 |
| 2025-03-19 | 5.05 | $5.06 | 134500 |
| 2025-03-18 | 5.05 | $5.10 | 223046 |
| 2025-03-17 | 5.05 | $5.01 | 271744 |
| 2025-03-14 | 5.05 | $5.07 | 255637 |
| 2025-03-13 | 5.06 | $4.87 | 278000 |
| 2025-03-12 | 5.06 | $4.81 | 127500 |
| 2025-03-11 | 5.07 | $4.85 | 203937 |
| 2025-03-10 | 5.08 | $4.91 | 142000 |
| 2025-03-07 | 5.09 | $5.10 | 172000 |
| 2025-03-06 | 5.10 | $5.14 | 137500 |
| 2025-03-05 | 5.10 | $5.19 | 148100 |
| 2025-03-04 | 5.10 | $5.23 | 151837 |
| 2025-03-03 | 5.10 | $5.23 | 158064 |
| 2025-02-28 | 5.10 | $5.26 | 169650 |
| 2025-02-27 | 5.10 | $5.18 | 203437 |
| 2025-02-26 | 5.09 | $4.99 | 84200 |
| 2025-02-25 | 5.10 | $4.98 | 135200 |
| 2025-02-24 | 5.11 | $4.96 | 126531 |
| 2025-02-21 | 5.12 | $4.92 | 155507 |
| 2025-02-20 | 5.12 | $5.16 | 129107 |
| 2025-02-19 | 5.12 | $5.09 | 181700 |
| 2025-02-18 | 5.12 | $5.07 | 128039 |
| 2025-02-14 | 5.13 | $5.03 | 68500 |
| 2025-02-13 | 5.14 | $5.13 | 81447 |
| 2025-02-12 | 5.14 | $5.02 | 128318 |
| 2025-02-11 | 5.15 | $5.05 | 88000 |
| 2025-02-10 | 5.15 | $5.05 | 137600 |
| 2025-02-07 | 5.15 | $5.09 | 136500 |
| 2025-02-06 | 5.17 | $5.13 | 146400 |
| 2025-02-05 | 5.18 | $5.23 | 103000 |
| 2025-02-04 | 5.19 | $5.23 | 101342 |
| 2025-02-03 | 5.21 | $5.15 | 166112 |
| 2025-01-31 | 5.22 | $5.31 | 208416 |
| 2025-01-30 | 5.23 | $5.26 | 131651 |
| 2025-01-29 | 5.24 | $5.04 | 130625 |
| 2025-01-28 | 5.25 | $5.08 | 143500 |
| 2025-01-27 | 5.27 | $5.22 | 131543 |
| 2025-01-24 | 5.29 | $5.04 | 113200 |
| 2025-01-23 | 5.30 | $5.06 | 166300 |
| 2025-01-22 | 5.32 | $5.05 | 159000 |
| 2025-01-21 | 5.34 | $5.23 | 102129 |
| 2025-01-17 | 5.34 | $5.15 | 198000 |
| 2025-01-16 | 5.36 | $5.23 | 113633 |
| 2025-01-15 | 5.39 | $5.27 | 125726 |
| 2025-01-14 | 5.42 | $5.19 | 161500 |
| 2025-01-13 | 5.45 | $5.07 | 217738 |
| 2025-01-10 | 5.48 | $5.00 | 306032 |
| 2025-01-08 | 5.52 | $5.38 | 214800 |
| 2025-01-07 | 5.55 | $5.43 | 199440 |
| 2025-01-06 | 5.56 | $5.47 | 193821 |
| 2025-01-03 | 5.57 | $5.52 | 182067 |
| 2025-01-02 | 5.58 | $5.44 | 194564 |
| 2024-12-31 | 5.59 | $5.52 | 182900 |
| 2024-12-30 | 5.60 | $5.39 | 184723 |
| 2024-12-27 | 5.62 | $5.34 | 198436 |
| 2024-12-26 | 5.64 | $5.46 | 124101 |
| 2024-12-24 | 5.65 | $5.47 | 60800 |
| 2024-12-23 | 5.64 | $5.40 | 142205 |
| 2024-12-20 | 5.63 | $5.45 | 448700 |
| 2024-12-19 | 5.61 | $5.33 | 357300 |
| 2024-12-18 | 5.59 | $5.26 | 359325 |
| 2024-12-17 | 5.57 | $5.65 | 324538 |
| 2024-12-16 | 5.53 | $5.68 | 316800 |
| 2024-12-13 | 5.49 | $5.85 | 195000 |
| 2024-12-12 | 5.44 | $5.82 | 257748 |
| 2024-12-11 | 5.40 | $5.79 | 239900 |
| 2024-12-10 | 5.36 | $5.76 | 212600 |
| 2024-12-09 | 5.33 | $5.88 | 218200 |
| 2024-12-06 | 5.31 | $5.69 | 175500 |
| 2024-12-05 | 5.29 | $5.70 | 159535 |
| 2024-12-04 | 5.28 | $5.65 | 212109 |
| 2024-12-03 | 5.26 | $5.74 | 224600 |
| 2024-12-02 | 5.23 | $5.64 | 348300 |
| 2024-11-29 | 5.20 | $5.80 | 126241 |
| 2024-11-27 | 5.17 | $5.72 | 341931 |
| 2024-11-26 | 5.15 | $5.63 | 339812 |
| 2024-11-25 | 5.14 | $5.29 | 3.0M |
| 2024-11-22 | 5.15 | $5.18 | 299500 |
| 2024-11-21 | 5.17 | $5.08 | 317200 |
| 2024-11-20 | 5.20 | $4.92 | 218000 |
| 2024-11-19 | 5.24 | $4.92 | 268300 |
| 2024-11-18 | 5.28 | $4.83 | 275920 |
| 2024-11-15 | 5.31 | $4.89 | 298912 |
| 2024-11-14 | 5.35 | $4.87 | 290229 |
| 2024-11-13 | 5.40 | $5.01 | 234100 |
| 2024-11-12 | 5.44 | $5.01 | 279900 |
| 2024-11-11 | 5.47 | $5.24 | 259000 |
| 2024-11-08 | 5.48 | $5.34 | 240010 |
| 2024-11-07 | 5.49 | $5.38 | 203400 |
| 2024-11-06 | 5.51 | $5.49 | 308500 |
| 2024-11-05 | 5.52 | $5.28 | 126200 |
| 2024-11-04 | 5.54 | $5.12 | 187800 |
| 2024-11-01 | 5.59 | $5.08 | 143347 |
| 2024-10-31 | 5.62 | $5.12 | 155600 |
| 2024-10-30 | 5.65 | $5.39 | 109200 |
| 2024-10-29 | 5.67 | $5.43 | 150858 |
| 2024-10-28 | 5.69 | $5.49 | 130314 |
| 2024-10-25 | 5.71 | $5.54 | 121600 |
| 2024-10-24 | 5.73 | $5.67 | 150100 |
| 2024-10-23 | 5.73 | $5.77 | 209502 |
| 2024-10-22 | 5.74 | $5.56 | 146900 |
| 2024-10-21 | 5.75 | $5.55 | 250400 |
| 2024-10-18 | 5.78 | $5.70 | 217209 |
| 2024-10-17 | 5.79 | $5.82 | 262927 |
| 2024-10-16 | 5.81 | $5.75 | 203800 |
| 2024-10-15 | 5.84 | $5.68 | 132441 |
| 2024-10-14 | 5.86 | $5.47 | 253000 |
| 2024-10-11 | 5.91 | $5.57 | 108900 |
| 2024-10-10 | 5.94 | $5.64 | 164700 |
| 2024-10-09 | 5.95 | $5.75 | 209800 |
| 2024-10-08 | 5.96 | $5.75 | 278226 |
| 2024-10-07 | 5.97 | $5.97 | 281535 |
| 2024-10-04 | 5.96 | $5.75 | 1.5M |
| 2024-10-03 | 5.96 | $5.71 | 144800 |
| 2024-10-02 | 5.96 | $5.83 | 79500 |
| 2024-10-01 | 5.96 | $5.80 | 182925 |
| 2024-09-30 | 5.96 | $5.84 | 162536 |
| 2024-09-27 | 5.96 | $5.92 | 192118 |
| 2024-09-26 | 5.96 | $5.81 | 108800 |
| 2024-09-25 | 5.96 | $5.86 | 87145 |
| 2024-09-24 | 5.97 | $5.88 | 136500 |
| 2024-09-23 | 5.98 | $6.00 | 108749 |
| 2024-09-20 | 5.97 | $6.00 | 521400 |
| 2024-09-19 | 5.95 | $6.22 | 191200 |
| 2024-09-18 | 5.93 | $6.26 | 239800 |
| 2024-09-17 | 5.90 | $6.25 | 166800 |
| 2024-09-16 | 5.87 | $6.30 | 101627 |
| 2024-09-13 | 5.83 | $6.19 | 105100 |
| 2024-09-12 | 5.79 | $6.00 | 95519 |
| 2024-09-11 | 5.75 | $5.92 | 81727 |
| 2024-09-10 | 5.72 | $5.92 | 95300 |
| 2024-09-09 | 5.68 | $5.78 | 118600 |
| 2024-09-06 | 5.66 | $5.76 | 107800 |
| 2024-09-05 | 5.64 | $5.69 | 135000 |
| 2024-09-04 | 5.61 | $5.72 | 182900 |
| 2024-09-03 | 5.60 | $5.80 | 119100 |
| 2024-08-30 | 5.56 | $5.88 | 98500 |
| 2024-08-29 | 5.54 | $5.96 | 88700 |
| 2024-08-28 | 5.53 | $5.85 | 167714 |
| 2024-08-27 | 5.54 | $5.98 | 87200 |
| 2024-08-26 | 5.55 | $6.04 | 141721 |
| 2024-08-23 | 5.55 | $5.95 | 154740 |
| 2024-08-22 | 5.56 | $5.61 | 66300 |
| 2024-08-21 | 5.58 | $5.74 | 149900 |
| 2024-08-20 | 5.57 | $5.63 | 90314 |
| 2024-08-19 | 5.58 | $5.69 | 106038 |
| 2024-08-16 | 5.58 | $5.46 | 77500 |
| 2024-08-15 | 5.58 | $5.42 | 119800 |
| 2024-08-14 | 5.58 | $5.24 | 115500 |
| 2024-08-13 | 5.61 | $5.32 | 134726 |
| 2024-08-12 | 5.63 | $5.17 | 171632 |
| 2024-08-09 | 5.64 | $5.28 | 117208 |
| 2024-08-08 | 5.63 | $5.36 | 113800 |
| 2024-08-07 | 5.63 | $5.15 | 214800 |
| 2024-08-06 | 5.61 | $5.42 | 203500 |
| 2024-08-05 | 5.60 | $5.11 | 218516 |
| 2024-08-02 | 5.60 | $5.46 | 161836 |
| 2024-08-01 | 5.57 | $5.71 | 380439 |
| 2024-07-31 | 5.53 | $6.05 | 174835 |
| 2024-07-30 | 5.48 | $6.18 | 97724 |
| 2024-07-29 | 5.42 | $6.02 | 138547 |
| 2024-07-26 | 5.37 | $6.10 | 176116 |
| 2024-07-25 | 5.30 | $6.01 | 229400 |
| 2024-07-24 | 5.24 | $5.65 | 194600 |
| 2024-07-23 | 5.21 | $5.84 | 158748 |
| 2024-07-22 | 5.17 | $5.62 | 185200 |
| 2024-07-19 | 5.13 | $5.45 | 137700 |
| 2024-07-18 | 5.11 | $5.51 | 167832 |
| 2024-07-17 | 5.09 | $5.87 | 284000 |
| 2024-07-16 | 5.04 | $5.72 | 220700 |
| 2024-07-15 | 5.00 | $5.20 | 213100 |
| 2024-07-12 | 4.99 | $5.24 | 164624 |
| 2024-07-11 | 4.96 | $5.20 | 362100 |
| 2024-07-10 | 4.94 | $4.93 | 339106 |
| 2024-07-09 | 4.93 | $5.03 | 200826 |
| 2024-07-08 | 4.93 | $5.14 | 234440 |
| 2024-07-05 | 4.92 | $4.89 | 363312 |
| 2024-07-03 | 4.92 | $4.90 | 61242 |
| 2024-07-02 | 4.93 | $5.00 | 127100 |
| 2024-07-01 | 4.92 | $5.02 | 186100 |
| 2024-06-28 | 4.92 | $4.98 | 386800 |
| 2024-06-27 | 4.91 | $4.86 | 130720 |
| 2024-06-26 | 4.91 | $4.82 | 110800 |
| 2024-06-25 | 4.90 | $4.89 | 156621 |
| 2024-06-24 | 4.90 | $5.04 | 88400 |
| 2024-06-21 | 4.88 | $5.00 | 202000 |
| 2024-06-20 | 4.88 | $5.05 | 139300 |
| 2024-06-18 | 4.88 | $5.08 | 159200 |
| 2024-06-17 | 4.88 | $4.89 | 93900 |
| 2024-06-14 | 4.89 | $4.91 | 184300 |
| 2024-06-13 | 4.90 | $4.85 | 107100 |
| 2024-06-12 | 4.91 | $4.70 | 182200 |
| 2024-06-11 | 4.93 | $4.72 | 101134 |
| 2024-06-10 | 4.94 | $4.87 | 112545 |
| 2024-06-07 | 4.94 | $4.91 | 121800 |
| 2024-06-06 | 4.94 | $5.01 | 88636 |
| 2024-06-05 | 4.93 | $4.96 | 93132 |
| 2024-06-04 | 4.92 | $4.99 | 94040 |
| 2024-06-03 | 4.92 | $4.91 | 108246 |
| 2024-05-31 | 4.91 | $4.93 | 102900 |
| 2024-05-30 | 4.91 | $4.84 | 120700 |
| 2024-05-29 | 4.90 | $4.73 | 170700 |
| 2024-05-28 | 4.89 | $4.77 | 107706 |
| 2024-05-24 | 4.89 | $4.77 | 246200 |
| 2024-05-23 | 4.88 | $4.71 | 505706 |
| 2024-05-22 | 4.87 | $4.92 | 337630 |
| 2024-05-21 | 4.85 | $5.19 | 116979 |
| 2024-05-20 | 4.82 | $5.02 | 105136 |
| 2024-05-17 | 4.81 | $5.08 | 115300 |
| 2024-05-16 | 4.78 | $5.02 | 89000 |
| 2024-05-15 | 4.75 | $5.15 | 152847 |
| 2024-05-14 | 4.71 | $5.03 | 105807 |
| 2024-05-13 | 4.68 | $5.00 | 364900 |
| 2024-05-10 | 4.65 | $4.78 | 227500 |
| 2024-05-09 | 4.64 | $5.01 | 126137 |
| 2024-05-08 | 4.62 | $4.79 | 64701 |
| 2024-05-07 | 4.61 | $4.83 | 150100 |
| 2024-05-06 | 4.61 | $4.87 | 102000 |
| 2024-05-03 | 4.61 | $4.84 | 132002 |
| 2024-05-02 | 4.60 | $4.76 | 90031 |
| 2024-05-01 | 4.60 | $4.68 | 141700 |
| 2024-04-30 | 4.60 | $4.66 | 110423 |
| 2024-04-29 | 4.60 | $4.64 | 154830 |
| 2024-04-26 | 4.62 | $4.58 | 107200 |
| 2024-04-25 | 4.65 | $4.56 | 222100 |
| 2024-04-24 | 4.68 | $4.57 | 163245 |
| 2024-04-23 | 4.70 | $4.62 | 164900 |
| 2024-04-22 | 4.73 | $4.64 | 183923 |
| 2024-04-19 | 4.74 | $4.57 | 159010 |
| 2024-04-18 | 4.76 | $4.46 | 169200 |
| 2024-04-17 | 4.75 | $4.38 | 99850 |
| 2024-04-16 | 4.74 | $4.37 | 246240 |
| 2024-04-15 | 4.73 | $4.42 | 199030 |
| 2024-04-12 | 4.72 | $4.50 | 136100 |
| 2024-04-11 | 4.71 | $4.66 | 155821 |
| 2024-04-10 | 4.69 | $4.63 | 282019 |
| 2024-04-09 | 4.68 | $4.77 | 204328 |
| 2024-04-08 | 4.67 | $4.81 | 223606 |
| 2024-04-05 | 4.65 | $4.71 | 173472 |
| 2024-04-04 | 4.64 | $4.67 | 197266 |
| 2024-04-03 | 4.62 | $4.77 | 181000 |
| 2024-04-02 | 4.60 | $4.72 | 246703 |
| 2024-04-01 | 4.58 | $4.99 | 187100 |
| 2024-03-28 | 4.56 | $5.21 | 451100 |
| 2024-03-27 | 4.53 | $5.03 | 408600 |
| 2024-03-26 | 4.48 | $5.05 | 189517 |
| 2024-03-25 | 4.43 | $5.16 | 496550 |
| 2024-03-22 | 4.38 | $4.83 | 375500 |
| 2024-03-21 | 4.36 | $5.00 | 808500 |
| 2024-03-20 | 4.33 | $4.33 | 609500 |
| 2024-03-19 | 4.35 | $4.22 | 305900 |
| 2024-03-18 | 4.37 | $4.19 | 226300 |
| 2024-03-15 | 4.40 | $4.20 | 405135 |
| 2024-03-14 | 4.43 | $4.20 | 303605 |
| 2024-03-13 | 4.45 | $4.37 | 149709 |
| 2024-03-12 | 4.46 | $4.38 | 159223 |
| 2024-03-11 | 4.48 | $4.49 | 170529 |
| 2024-03-08 | 4.50 | $4.50 | 183200 |
| 2024-03-07 | 4.51 | $4.39 | 110400 |
| 2024-03-06 | 4.52 | $4.38 | 186831 |
| 2024-03-05 | 4.54 | $4.29 | 289832 |
| 2024-03-04 | 4.55 | $4.38 | 280400 |
| 2024-03-01 | 4.58 | $4.53 | 235244 |
| 2024-02-29 | 4.62 | $4.58 | 419822 |
| 2024-02-28 | 4.65 | $4.12 | 420800 |
| 2024-02-27 | 4.72 | $4.12 | 257826 |
| 2024-02-26 | 4.80 | $4.09 | 501600 |
| 2024-02-23 | 4.87 | $4.46 | 216100 |
| 2024-02-22 | 4.93 | $4.42 | 491314 |
| 2024-02-21 | 4.98 | $4.67 | 169500 |
| 2024-02-20 | 5.03 | $4.62 | 210147 |
| 2024-02-16 | 5.08 | $4.75 | 215000 |
| 2024-02-15 | 5.12 | $4.79 | 223611 |
| 2024-02-14 | 5.17 | $4.59 | 188000 |
| 2024-02-13 | 5.24 | $4.57 | 360406 |
| 2024-02-12 | 5.31 | $4.95 | 292873 |
| 2024-02-09 | 5.38 | $4.78 | 151900 |
| 2024-02-08 | 5.45 | $4.73 | 144700 |
| 2024-02-07 | 5.53 | $4.61 | 219700 |
| 2024-02-06 | 5.62 | $4.67 | 216200 |
| 2024-02-05 | 5.70 | $4.65 | 282700 |
| 2024-02-02 | 5.78 | $4.99 | 211336 |
| 2024-02-01 | 5.84 | $5.24 | 152420 |
| 2024-01-31 | 5.87 | $5.25 | 348825 |
| 2024-01-30 | 5.92 | $5.49 | 92020 |
| 2024-01-29 | 5.96 | $5.63 | 113907 |
| 2024-01-26 | 5.99 | $5.58 | 131231 |
| 2024-01-25 | 6.02 | $5.64 | 159400 |
| 2024-01-24 | 6.05 | $5.45 | 150048 |
| 2024-01-23 | 6.09 | $5.62 | 151804 |
| 2024-01-22 | 6.13 | $5.71 | 163012 |
| 2024-01-19 | 6.15 | $5.54 | 212725 |
| 2024-01-18 | 6.19 | $5.61 | 284600 |
| 2024-01-17 | 6.20 | $6.07 | 353044 |
| 2024-01-16 | 6.21 | $6.07 | 276900 |
| 2024-01-12 | 6.24 | $6.25 | 259345 |
| 2024-01-11 | 6.22 | $6.22 | 420734 |
| 2024-01-10 | 6.19 | $6.40 | 300600 |
| 2024-01-09 | 6.15 | $6.27 | 539026 |
| 2024-01-08 | 6.11 | $6.37 | 526533 |
| 2024-01-05 | 6.06 | $6.25 | 651100 |
| 2024-01-04 | 6.01 | $6.10 | 372500 |
| 2024-01-03 | 5.97 | $5.94 | 369324 |
| 2024-01-02 | 5.94 | $6.28 | 225100 |
| 2023-12-29 | 5.89 | $6.11 | 218451 |
| 2023-12-28 | 5.82 | $6.23 | 264727 |
| 2023-12-27 | 5.75 | $6.23 | 278300 |
| 2023-12-26 | 5.68 | $6.22 | 254000 |
| 2023-12-22 | 5.60 | $6.27 | 243286 |
| 2023-12-21 | 5.51 | $6.42 | 784800 |
| 2023-12-20 | 5.41 | $6.22 | 312800 |
| 2023-12-19 | 5.31 | $6.22 | 339400 |
| 2023-12-18 | 5.23 | $5.82 | 310135 |
| 2023-12-15 | 5.17 | $6.29 | 1.0M |
| 2023-12-14 | 5.09 | $6.64 | 671647 |
| 2023-12-13 | 4.99 | $5.95 | 289915 |
| 2023-12-12 | 4.92 | $5.52 | 161300 |
| 2023-12-11 | 4.85 | $5.57 | 205134 |
| 2023-12-08 | 4.78 | $5.48 | 244317 |
| 2023-12-07 | 4.72 | $5.49 | 246929 |
| 2023-12-06 | 4.64 | $5.29 | 239200 |
| 2023-12-05 | 4.58 | $5.24 | 312829 |
| 2023-12-04 | 4.53 | $5.33 | 327729 |
| 2023-12-01 | 4.48 | $5.16 | 301916 |
| 2023-11-30 | 4.42 | $4.83 | 213414 |
| 2023-11-29 | 4.37 | $4.82 | 217345 |
| 2023-11-28 | 4.32 | $4.79 | 234900 |
| 2023-11-27 | 4.27 | $4.57 | 162841 |
| 2023-11-24 | 4.21 | $4.50 | 73409 |
| 2023-11-22 | 4.17 | $4.41 | 111909 |
| 2023-11-21 | 4.12 | $4.37 | 181143 |
| 2023-11-20 | 4.09 | $4.59 | 183531 |
| 2023-11-17 | 4.03 | $4.59 | 204716 |
| 2023-11-16 | 4.00 | $4.56 | 252732 |
| 2023-11-15 | 3.96 | $4.65 | 273210 |
| 2023-11-14 | 3.93 | $4.67 | 256000 |
| 2023-11-13 | 3.90 | $4.13 | 191700 |
| 2023-11-10 | 3.89 | $4.15 | 205300 |
| 2023-11-09 | 3.87 | $4.23 | 357500 |
| 2023-11-08 | 3.85 | $3.95 | 156025 |
| 2023-11-07 | 3.85 | $4.09 | 177130 |
| 2023-11-06 | 3.84 | $4.20 | 262619 |
| 2023-11-03 | 3.81 | $4.25 | 279100 |
| 2023-11-02 | 3.79 | $4.08 | 257264 |
| 2023-11-01 | 3.78 | $3.78 | 183100 |
| 2023-10-31 | 3.79 | $3.81 | 341316 |
| 2023-10-30 | 3.79 | $3.76 | 1.3M |
| 2023-10-27 | 3.81 | $3.47 | 210134 |
| 2023-10-26 | 3.85 | $3.58 | 354430 |
| 2023-10-25 | 3.88 | $3.53 | 211600 |
| 2023-10-24 | 3.91 | $3.67 | 308028 |
| 2023-10-23 | 3.92 | $3.52 | 465900 |
| 2023-10-20 | 3.96 | $3.83 | 224443 |
| 2023-10-19 | 3.99 | $3.86 | 191931 |
| 2023-10-18 | 4.01 | $4.03 | 172403 |
| 2023-10-17 | 4.04 | $4.14 | 313000 |
| 2023-10-16 | 4.07 | $3.84 | 471500 |
| 2023-10-13 | 4.12 | $3.76 | 231600 |
| 2023-10-12 | 4.18 | $3.82 | 214737 |
| 2023-10-11 | 4.24 | $3.98 | 245529 |
| 2023-10-10 | 4.29 | $3.82 | 244100 |
| 2023-10-09 | 4.35 | $3.72 | 611083 |
| 2023-10-06 | 4.42 | $3.80 | 449945 |
| 2023-10-05 | 4.49 | $3.91 | 382008 |
| 2023-10-04 | 4.54 | $3.88 | 579100 |
| 2023-10-03 | 4.59 | $3.90 | 583108 |
| 2023-10-02 | 4.64 | $4.19 | 678100 |
| 2023-09-29 | 4.68 | $4.25 | 555720 |
| 2023-09-28 | 4.72 | $4.23 | 490500 |
| 2023-09-27 | 4.77 | $3.96 | 396631 |
| 2023-09-26 | 4.83 | $4.05 | 319527 |
| 2023-09-25 | 4.89 | $4.23 | 367820 |
| 2023-09-22 | 4.92 | $4.34 | 335800 |
| 2023-09-21 | 4.95 | $4.40 | 409002 |
| 2023-09-20 | 4.98 | $4.64 | 294200 |
| 2023-09-19 | 4.99 | $4.77 | 228500 |
| 2023-09-18 | 5.00 | $4.80 | 331012 |
| 2023-09-15 | 5.00 | $4.87 | 581500 |
| 2023-09-14 | 5.00 | $5.09 | 178700 |
| 2023-09-13 | 4.99 | $4.86 | 301324 |
| 2023-09-12 | 4.99 | $5.15 | 164300 |
| 2023-09-11 | 4.99 | $5.09 | 300400 |
| 2023-09-08 | 4.99 | $5.19 | 282648 |
| 2023-09-07 | 4.99 | $4.95 | 677119 |
| 2023-09-06 | 5.00 | $4.87 | 389000 |
| 2023-09-05 | 5.03 | $4.91 | 324403 |
| 2023-09-01 | 5.05 | $5.01 | 264020 |
| 2023-08-31 | 5.07 | $5.04 | 167213 |
| 2023-08-30 | 5.08 | $5.15 | 328600 |
| 2023-08-29 | 5.09 | $5.20 | 477900 |
| 2023-08-28 | 5.09 | $5.14 | 306200 |
| 2023-08-25 | 5.11 | $4.97 | 189600 |
| 2023-08-24 | 5.14 | $4.99 | 216702 |
| 2023-08-23 | 5.16 | $4.92 | 364100 |
| 2023-08-22 | 5.19 | $4.88 | 188435 |
| 2023-08-21 | 5.22 | $4.87 | 183707 |
| 2023-08-18 | 5.25 | $4.83 | 276856 |
| 2023-08-17 | 5.29 | $4.89 | 254700 |
| 2023-08-16 | 5.33 | $4.82 | 200600 |
| 2023-08-15 | 5.37 | $4.87 | 302072 |
| 2023-08-14 | 5.41 | $5.11 | 156848 |
| 2023-08-11 | 5.43 | $5.18 | 122903 |
| 2023-08-10 | 5.46 | $5.22 | 213200 |
| 2023-08-09 | 5.49 | $5.21 | 261104 |
| 2023-08-08 | 5.51 | $5.37 | 329300 |
| 2023-08-07 | 5.54 | $5.39 | 371618 |
| 2023-08-04 | 5.55 | $5.26 | 308415 |
| 2023-08-03 | 5.58 | $5.32 | 298995 |
| 2023-08-02 | 5.59 | $5.34 | 394200 |
| 2023-08-01 | 5.61 | $5.23 | 338744 |
| 2023-07-31 | 5.64 | $5.47 | 317800 |
| 2023-07-28 | 5.65 | $5.53 | 246123 |
| 2023-07-27 | 5.66 | $5.47 | 199241 |
| 2023-07-26 | 5.66 | $5.53 | 218700 |
| 2023-07-25 | 5.67 | $5.44 | 310021 |
| 2023-07-24 | 5.68 | $5.61 | 401800 |
| 2023-07-21 | 5.66 | $5.53 | 318600 |
| 2023-07-20 | 5.64 | $5.65 | 248300 |
| 2023-07-19 | 5.63 | $5.73 | 361200 |
| 2023-07-18 | 5.61 | $5.62 | 419330 |
| 2023-07-17 | 5.61 | $5.54 | 407710 |
| 2023-07-14 | 5.61 | $5.69 | 306900 |
| 2023-07-13 | 5.60 | $5.79 | 273300 |
| 2023-07-12 | 5.58 | $5.74 | 401920 |
| 2023-07-11 | 5.57 | $5.86 | 281400 |
| 2023-07-10 | 5.54 | $5.71 | 233647 |
| 2023-07-07 | 5.53 | $5.71 | 530000 |
| 2023-07-06 | 5.52 | $5.52 | 354210 |
| 2023-07-05 | 5.51 | $5.74 | 469700 |
| 2023-07-03 | 5.47 | $5.96 | 328345 |
| 2023-06-30 | 5.42 | $5.57 | 562117 |
| 2023-06-29 | 5.38 | $5.73 | 256200 |
| 2023-06-28 | 5.32 | $5.60 | 345500 |
| 2023-06-27 | 5.27 | $5.66 | 490516 |
| 2023-06-26 | 5.22 | $5.64 | 464213 |
| 2023-06-23 | 5.16 | $5.18 | 1.1M |
| 2023-06-22 | 5.13 | $5.23 | 356307 |
| 2023-06-21 | 5.13 | $5.34 | 236100 |
| 2023-06-20 | 5.10 | $5.44 | 308500 |
| 2023-06-16 | 5.07 | $5.52 | 546041 |
| 2023-06-15 | 5.03 | $5.52 | 296408 |
| 2023-06-14 | 4.98 | $5.48 | 472035 |
| 2023-06-13 | 4.92 | $5.51 | 709339 |
| 2023-06-12 | 4.86 | $5.40 | 487500 |
| 2023-06-09 | 4.80 | $5.39 | 335807 |
| 2023-06-08 | 4.76 | $5.41 | 343622 |
| 2023-06-07 | 4.72 | $5.54 | 754700 |
| 2023-06-06 | 4.68 | $5.25 | 814600 |
| 2023-06-05 | 4.66 | $4.97 | 388669 |
| 2023-06-02 | 4.67 | $5.05 | 581139 |
| 2023-06-01 | 4.70 | $4.70 | 761057 |
| 2023-05-31 | 4.74 | $4.53 | 2.5M |
| 2023-05-30 | 4.79 | $4.64 | 593241 |
| 2023-05-26 | 4.84 | $4.60 | 356900 |
| 2023-05-25 | 4.90 | $4.53 | 369347 |
| 2023-05-24 | 4.96 | $4.63 | 590324 |
| 2023-05-23 | 5.01 | $5.08 | 776539 |
| 2023-05-22 | 5.05 | $4.88 | 368500 |
| 2023-05-19 | 5.11 | $4.76 | 564368 |
| 2023-05-18 | 5.17 | $4.66 | 714000 |
| 2023-05-17 | 5.24 | $4.55 | 776600 |
| 2023-05-16 | 5.33 | $4.26 | 719400 |
| 2023-05-15 | 5.42 | $4.29 | 2.0M |
| 2023-05-12 | 5.53 | $4.32 | 2.7M |
| 2023-05-11 | 5.61 | $4.45 | 954400 |
| 2023-05-10 | 5.70 | $4.70 | 605823 |
| 2023-05-09 | 5.78 | $4.75 | 839930 |
| 2023-05-08 | 5.86 | $4.85 | 672144 |
| 2023-05-05 | 5.94 | $5.18 | 976096 |
| 2023-05-04 | 6.03 | $5.58 | 465531 |
| 2023-05-03 | 6.10 | $5.51 | 322813 |
| 2023-05-02 | 6.17 | $5.50 | 351440 |
| 2023-05-01 | 6.24 | $5.67 | 229600 |
| 2023-04-28 | 6.30 | $5.82 | 233300 |
| 2023-04-27 | 6.34 | $5.74 | 371002 |
| 2023-04-26 | 6.37 | $5.67 | 363600 |
| 2023-04-25 | 6.41 | $5.84 | 291529 |
| 2023-04-24 | 6.43 | $6.08 | 203700 |
| 2023-04-21 | 6.43 | $6.01 | 226872 |
| 2023-04-20 | 6.43 | $6.11 | 178629 |
| 2023-04-19 | 6.45 | $6.25 | 197608 |
| 2023-04-18 | 6.47 | $6.15 | 173600 |
| 2023-04-17 | 6.48 | $6.34 | 290300 |
| 2023-04-14 | 6.49 | $6.09 | 250000 |
| 2023-04-13 | 6.54 | $6.16 | 288500 |
| 2023-04-12 | 6.59 | $6.29 | 511450 |
| 2023-04-11 | 6.64 | $6.44 | 379603 |
| 2023-04-10 | 6.69 | $6.44 | 920147 |
| 2023-04-06 | 6.75 | $6.99 | 601417 |
| 2023-04-05 | 6.80 | $6.88 | 474200 |
| 2023-04-04 | 6.88 | $6.86 | 443717 |
| 2023-04-03 | 6.95 | $6.92 | 384730 |
| 2023-03-31 | 7.02 | $6.90 | 382300 |
| 2023-03-30 | 7.11 | $6.61 | 307400 |
| 2023-03-29 | 7.20 | $6.46 | 452605 |
| 2023-03-28 | 7.31 | $6.33 | 267600 |
| 2023-03-27 | 7.42 | $6.26 | 371710 |
| 2023-03-24 | 7.53 | $6.14 | 456047 |
| 2023-03-23 | 7.65 | $6.01 | 390100 |
| 2023-03-22 | 7.79 | $6.41 | 351204 |
| 2023-03-21 | 7.91 | $6.67 | 473700 |
| 2023-03-20 | 8.02 | $6.48 | 561236 |
| 2023-03-17 | 8.16 | $6.48 | 1.2M |
| 2023-03-16 | 8.30 | $7.01 | 667200 |
| 2023-03-15 | 8.43 | $7.24 | 409959 |
| 2023-03-14 | 8.54 | $7.24 | 443600 |
| 2023-03-13 | 8.65 | $7.39 | 402406 |
| 2023-03-10 | 8.76 | $7.66 | 411715 |
| 2023-03-09 | 8.85 | $8.10 | 292974 |
| 2023-03-08 | 8.92 | $8.37 | 158200 |
| 2023-03-07 | 8.99 | $8.29 | 180900 |
| 2023-03-06 | 9.06 | $8.44 | 423400 |
| 2023-03-03 | 9.14 | $8.51 | 207711 |
| 2023-03-02 | 9.21 | $8.60 | 236500 |
| 2023-03-01 | 9.28 | $8.59 | 256908 |
| 2023-02-28 | 9.34 | $8.46 | 524126 |
| 2023-02-27 | 9.39 | $8.53 | 261000 |
| 2023-02-24 | 9.45 | $8.59 | 300400 |
| 2023-02-23 | 9.49 | $8.77 | 314400 |
| 2023-02-22 | 9.52 | $8.79 | 247500 |
| 2023-02-21 | 9.53 | $8.91 | 265800 |
| 2023-02-17 | 9.55 | $9.18 | 224200 |
| 2023-02-16 | 9.56 | $9.32 | 203041 |
| 2023-02-15 | 9.56 | $9.53 | 110278 |
| 2023-02-14 | 9.55 | $9.49 | 100809 |
| 2023-02-13 | 9.54 | $9.57 | 150932 |
| 2023-02-10 | 9.53 | $9.50 | 132600 |
| 2023-02-09 | 9.51 | $9.39 | 157133 |
| 2023-02-08 | 9.48 | $9.64 | 103815 |
| 2023-02-07 | 9.41 | $9.70 | 165245 |
| 2023-02-06 | 9.33 | $9.69 | 218557 |
| 2023-02-03 | 9.26 | $9.97 | 262543 |
| 2023-02-02 | 9.18 | $10.05 | 279906 |
| 2023-02-01 | 9.10 | $9.87 | 233538 |
| 2023-01-31 | 9.03 | $9.84 | 318232 |
| 2023-01-30 | 8.96 | $9.51 | 188300 |
| 2023-01-27 | 8.92 | $9.66 | 201810 |
| 2023-01-26 | 8.84 | $9.37 | 139500 |
| 2023-01-25 | 8.80 | $9.38 | 264366 |
| 2023-01-24 | 8.75 | $9.03 | 371800 |
| 2023-01-23 | 8.73 | $9.29 | 374500 |
| 2023-01-20 | 8.70 | $9.38 | 251800 |
| 2023-01-19 | 8.67 | $9.33 | 209280 |
| 2023-01-18 | 8.64 | $9.24 | 262347 |
| 2023-01-17 | 8.63 | $9.46 | 375904 |
| 2023-01-13 | 8.62 | $9.38 | 566400 |
| 2023-01-12 | 8.61 | $9.10 | 363925 |
| 2023-01-11 | 8.62 | $8.73 | 533021 |
| 2023-01-10 | 8.65 | $8.19 | 269539 |
| 2023-01-09 | 8.71 | $8.05 | 399300 |
| 2023-01-06 | 8.77 | $8.44 | 511400 |
| 2023-01-05 | 8.81 | $8.25 | 383223 |
| 2023-01-04 | 8.86 | $8.58 | 435025 |
| 2023-01-03 | 8.91 | $8.47 | 583235 |
| 2022-12-30 | 8.98 | $8.38 | 483933 |
| 2022-12-29 | 9.06 | $8.61 | 454700 |
| 2022-12-28 | 9.12 | $8.22 | 301800 |
| 2022-12-27 | 9.20 | $8.42 | 266900 |
| 2022-12-23 | 9.27 | $8.52 | 225950 |
| 2022-12-22 | 9.35 | $8.59 | 335453 |
| 2022-12-21 | 9.41 | $8.74 | 446300 |
| 2022-12-20 | 9.47 | $8.68 | 371700 |
| 2022-12-19 | 9.53 | $8.81 | 322449 |
| 2022-12-16 | 9.58 | $9.05 | 985400 |
| 2022-12-15 | 9.60 | $9.14 | 302518 |
| 2022-12-14 | 9.62 | $9.25 | 225100 |
| 2022-12-13 | 9.65 | $9.34 | 208427 |
| 2022-12-12 | 9.67 | $9.24 | 402400 |
| 2022-12-09 | 9.71 | $9.38 | 217900 |
| 2022-12-08 | 9.73 | $9.29 | 162237 |
| 2022-12-07 | 9.73 | $9.28 | 272753 |
| 2022-12-06 | 9.74 | $9.23 | 389200 |
| 2022-12-05 | 9.78 | $9.50 | 224900 |
| 2022-12-02 | 9.83 | $9.99 | 205000 |
| 2022-12-01 | 9.83 | $9.93 | 229010 |
| 2022-11-30 | 9.86 | $9.89 | 398300 |
| 2022-11-29 | 9.89 | $9.78 | 170700 |
| 2022-11-28 | 9.93 | $9.78 | 208200 |
| 2022-11-25 | 9.98 | $10.03 | 96800 |
| 2022-11-23 | 10.01 | $9.91 | 135913 |
| 2022-11-22 | 10.03 | $9.97 | 177319 |
| 2022-11-21 | 10.05 | $9.88 | 207500 |
| 2022-11-18 | 10.06 | $9.65 | 188245 |
| 2022-11-17 | 10.08 | $9.55 | 181823 |
| 2022-11-16 | 10.10 | $9.49 | 143600 |
| 2022-11-15 | 10.11 | $9.80 | 144100 |
| 2022-11-14 | 10.12 | $9.83 | 194810 |
| 2022-11-11 | 10.12 | $9.98 | 281900 |
| 2022-11-10 | 10.11 | $9.83 | 421716 |
| 2022-11-09 | 10.11 | $9.24 | 359000 |
| 2022-11-08 | 10.13 | $9.49 | 431900 |
| 2022-11-07 | 10.13 | $10.05 | 392418 |
| 2022-11-04 | 10.09 | $10.44 | 198134 |
| 2022-11-03 | 10.02 | $10.16 | 178600 |
| 2022-11-02 | 9.98 | $10.39 | 278100 |
| 2022-11-01 | 9.95 | $10.59 | 183834 |
| 2022-10-31 | 9.93 | $10.62 | 216400 |
| 2022-10-28 | 9.90 | $10.75 | 180616 |
| 2022-10-27 | 9.86 | $10.51 | 185000 |
| 2022-10-26 | 9.83 | $10.46 | 207437 |
| 2022-10-25 | 9.82 | $10.38 | 156344 |
| 2022-10-24 | 9.81 | $10.03 | 245908 |
| 2022-10-21 | 9.81 | $9.94 | 238127 |
| 2022-10-20 | 9.84 | $9.92 | 181405 |
| 2022-10-19 | 9.89 | $9.74 | 198561 |
| 2022-10-18 | 9.94 | $9.97 | 221539 |
| 2022-10-17 | 10.00 | $10.00 | 232900 |
| 2022-10-14 | 10.08 | $9.74 | 262399 |
| 2022-10-13 | 10.18 | $9.87 | 288117 |
| 2022-10-12 | 10.24 | $9.52 | 195900 |
| 2022-10-11 | 10.33 | $9.46 | 405958 |
| 2022-10-10 | 10.42 | $9.22 | 270194 |
| 2022-10-07 | 10.55 | $9.19 | 376000 |
| 2022-10-06 | 10.67 | $9.30 | 348626 |
| 2022-10-05 | 10.78 | $9.81 | 528200 |
| 2022-10-04 | 10.86 | $10.20 | 370122 |
| 2022-10-03 | 10.91 | $10.02 | 233209 |
| 2022-09-30 | 10.98 | $9.97 | 344700 |
| 2022-09-29 | 11.05 | $9.88 | 405400 |
| 2022-09-28 | 11.13 | $10.29 | 401100 |
| 2022-09-27 | 11.21 | $10.03 | 476627 |
| 2022-09-26 | 11.31 | $10.12 | 517954 |
| 2022-09-23 | 11.41 | $10.64 | 426100 |
| 2022-09-22 | 11.51 | $10.74 | 240000 |
| 2022-09-21 | 11.59 | $10.91 | 239741 |
| 2022-09-20 | 11.67 | $11.11 | 349608 |
| 2022-09-19 | 11.74 | $11.63 | 198538 |
| 2022-09-16 | 11.78 | $11.59 | 799553 |
| 2022-09-15 | 11.84 | $11.23 | 297615 |
| 2022-09-14 | 11.92 | $11.28 | 318130 |
| 2022-09-13 | 12.01 | $11.25 | 337400 |
| 2022-09-12 | 12.11 | $11.72 | 184800 |
| 2022-09-09 | 12.19 | $11.59 | 166500 |
| 2022-09-08 | 12.28 | $11.50 | 210030 |
| 2022-09-07 | 12.35 | $11.49 | 264900 |
| 2022-09-06 | 12.42 | $11.29 | 305339 |
| 2022-09-02 | 12.51 | $11.36 | 270100 |
| 2022-09-01 | 12.58 | $11.29 | 503400 |
| 2022-08-31 | 12.66 | $11.55 | 539973 |
| 2022-08-30 | 12.77 | $11.83 | 400533 |
| 2022-08-29 | 12.87 | $12.07 | 424333 |
| 2022-08-26 | 12.97 | $12.12 | 586843 |
| 2022-08-25 | 13.07 | $12.66 | 895400 |
| 2022-08-24 | 13.13 | $12.41 | 405418 |
| 2022-08-23 | 13.18 | $12.39 | 337007 |
| 2022-08-22 | 13.25 | $12.47 | 499526 |
| 2022-08-19 | 13.31 | $12.52 | 564616 |
| 2022-08-18 | 13.35 | $12.73 | 260600 |
| 2022-08-17 | 13.38 | $12.81 | 268100 |
| 2022-08-16 | 13.41 | $13.14 | 109958 |
| 2022-08-15 | 13.42 | $13.18 | 194800 |
| 2022-08-12 | 13.42 | $13.49 | 150500 |
| 2022-08-11 | 13.40 | $13.20 | 162900 |
| 2022-08-10 | 13.37 | $13.06 | 246922 |
| 2022-08-09 | 13.34 | $12.83 | 304500 |
| 2022-08-08 | 13.34 | $13.03 | 305400 |
| 2022-08-05 | 13.33 | $12.85 | 285700 |
| 2022-08-04 | 13.32 | $12.86 | 505401 |
| 2022-08-03 | 13.32 | $13.70 | 355700 |
| 2022-08-02 | 13.27 | $13.92 | 329900 |
| 2022-08-01 | 13.23 | $14.05 | 531300 |
| 2022-07-29 | 13.18 | $14.10 | 264343 |
| 2022-07-28 | 13.12 | $13.81 | 422000 |
| 2022-07-27 | 13.07 | $13.51 | 478951 |
| 2022-07-26 | 13.04 | $13.69 | 292637 |
| 2022-07-25 | 12.99 | $13.66 | 311100 |
| 2022-07-22 | 12.94 | $13.38 | 240436 |
| 2022-07-21 | 12.89 | $13.33 | 240743 |
| 2022-07-20 | 12.84 | $13.42 | 286316 |
| 2022-07-19 | 12.76 | $13.40 | 285000 |
| 2022-07-18 | 12.67 | $13.03 | 277031 |
| 2022-07-15 | 12.59 | $13.10 | 372200 |
| 2022-07-14 | 12.52 | $12.63 | 348521 |
| 2022-07-13 | 12.46 | $12.59 | 312900 |
| 2022-07-12 | 12.39 | $12.78 | 221100 |
| 2022-07-11 | 12.38 | $12.74 | 315800 |
| 2022-07-08 | 12.37 | $12.76 | 218000 |
| 2022-07-07 | 12.39 | $12.72 | 278900 |
| 2022-07-06 | 12.44 | $12.83 | 408700 |
| 2022-07-05 | 12.46 | $13.12 | 290500 |
| 2022-07-01 | 12.48 | $12.99 | 585000 |
| 2022-06-30 | 12.52 | $12.95 | 420630 |
| 2022-06-29 | 12.56 | $12.86 | 298900 |
| 2022-06-28 | 12.61 | $12.78 | 319600 |
| 2022-06-27 | 12.67 | $12.72 | 379802 |
| 2022-06-24 | 12.71 | $12.66 | 445400 |
| 2022-06-23 | 12.74 | $12.44 | 268700 |
| 2022-06-22 | 12.79 | $12.27 | 382817 |
| 2022-06-21 | 12.83 | $11.83 | 330900 |
| 2022-06-17 | 12.92 | $11.66 | 366932 |
| 2022-06-16 | 13.00 | $11.33 | 321300 |
| 2022-06-15 | 13.12 | $11.70 | 267723 |
| 2022-06-14 | 13.24 | $11.46 | 535815 |
| 2022-06-13 | 13.35 | $11.29 | 505323 |
| 2022-06-10 | 13.44 | $12.43 | 202805 |
| 2022-06-09 | 13.47 | $12.67 | 222206 |
| 2022-06-08 | 13.50 | $13.08 | 271635 |
| 2022-06-07 | 13.51 | $13.63 | 462150 |
| 2022-06-06 | 13.51 | $13.38 | 259400 |
| 2022-06-03 | 13.54 | $13.51 | 182900 |
| 2022-06-02 | 13.58 | $13.75 | 262421 |
| 2022-06-01 | 13.65 | $13.76 | 318600 |
| 2022-05-31 | 13.71 | $13.94 | 425900 |
| 2022-05-27 | 13.74 | $13.83 | 155214 |
| 2022-05-26 | 13.79 | $13.49 | 190612 |
| 2022-05-25 | 13.89 | $13.39 | 197843 |
| 2022-05-24 | 13.98 | $13.32 | 251419 |
| 2022-05-23 | 14.08 | $13.21 | 364600 |
| 2022-05-20 | 14.21 | $13.61 | 262000 |
| 2022-05-19 | 14.31 | $13.31 | 447600 |
| 2022-05-18 | 14.45 | $13.58 | 384541 |
| 2022-05-17 | 14.60 | $14.23 | 443436 |
| 2022-05-16 | 14.70 | $13.65 | 408300 |
| 2022-05-13 | 14.82 | $13.11 | 334500 |
| 2022-05-12 | 14.97 | $13.01 | 353300 |
| 2022-05-11 | 15.13 | $13.18 | 345100 |
| 2022-05-10 | 15.28 | $13.37 | 380536 |
| 2022-05-09 | 15.42 | $13.48 | 307842 |
| 2022-05-06 | 15.57 | $14.04 | 387800 |
| 2022-05-05 | 15.69 | $14.41 | 372711 |
| 2022-05-04 | 15.81 | $15.09 | 253600 |
| 2022-05-03 | 15.92 | $14.88 | 316100 |
| 2022-05-02 | 16.05 | $14.52 | 309323 |
| 2022-04-29 | 16.22 | $14.84 | 297300 |
| 2022-04-28 | 16.36 | $15.53 | 189500 |
| 2022-04-27 | 16.47 | $15.16 | 165200 |
| 2022-04-26 | 16.63 | $15.37 | 260907 |
| 2022-04-25 | 16.75 | $15.80 | 383400 |
| 2022-04-22 | 16.85 | $15.69 | 178017 |
| 2022-04-21 | 16.94 | $16.09 | 296300 |
| 2022-04-20 | 17.00 | $16.47 | 189036 |
| 2022-04-19 | 17.05 | $16.26 | 196337 |
| 2022-04-18 | 17.12 | $16.02 | 229440 |
| 2022-04-14 | 17.20 | $16.16 | 251027 |
| 2022-04-13 | 17.28 | $16.32 | 181214 |
| 2022-04-12 | 17.33 | $16.06 | 254300 |
| 2022-04-11 | 17.36 | $16.28 | 208512 |
| 2022-04-08 | 17.40 | $16.46 | 209110 |
| 2022-04-07 | 17.43 | $16.44 | 277000 |
| 2022-04-06 | 17.47 | $16.83 | 348632 |
| 2022-04-05 | 17.47 | $17.14 | 198800 |
| 2022-04-04 | 17.45 | $17.60 | 236500 |
| 2022-04-01 | 17.38 | $17.83 | 189800 |
| 2022-03-31 | 17.34 | $17.66 | 293300 |
| 2022-03-30 | 17.30 | $17.85 | 167648 |
| 2022-03-29 | 17.25 | $18.31 | 211834 |
| 2022-03-28 | 17.17 | $17.72 | 127600 |
| 2022-03-25 | 17.14 | $17.85 | 150823 |
| 2022-03-24 | 17.13 | $17.41 | 130029 |
| 2022-03-23 | 17.12 | $17.25 | 195200 |
| 2022-03-22 | 17.12 | $17.63 | 126246 |
| 2022-03-21 | 17.12 | $17.60 | 191500 |
| 2022-03-18 | 17.13 | $17.59 | 340500 |
| 2022-03-17 | 17.15 | $17.69 | 171700 |
| 2022-03-16 | 17.18 | $17.31 | 371600 |
| 2022-03-15 | 17.21 | $16.82 | 208800 |
| 2022-03-14 | 17.25 | $16.94 | 315100 |
| 2022-03-11 | 17.29 | $17.15 | 301034 |
| 2022-03-10 | 17.31 | $17.19 | 277227 |
| 2022-03-09 | 17.34 | $16.94 | 167819 |
| 2022-03-08 | 17.37 | $16.64 | 292314 |
| 2022-03-07 | 17.41 | $16.30 | 242600 |
| 2022-03-04 | 17.48 | $16.97 | 302500 |
| 2022-03-03 | 17.51 | $16.82 | 394007 |
| 2022-03-02 | 17.55 | $16.90 | 356401 |
| 2022-03-01 | 17.59 | $16.60 | 425132 |
| 2022-02-28 | 17.65 | $17.22 | 559236 |
| 2022-02-25 | 17.65 | $17.55 | 297714 |
| 2022-02-24 | 17.61 | $17.33 | 339000 |
| 2022-02-23 | 17.60 | $17.20 | 233738 |
| 2022-02-22 | 17.61 | $17.58 | 263308 |
| 2022-02-18 | 17.62 | $17.81 | 143600 |
| 2022-02-17 | 17.63 | $18.13 | 376300 |
| 2022-02-16 | 17.63 | $18.16 | 224712 |
| 2022-02-15 | 17.65 | $18.01 | 201600 |
| 2022-02-14 | 17.72 | $17.63 | 189804 |
| 2022-02-11 | 17.84 | $17.65 | 274630 |
| 2022-02-10 | 17.96 | $17.62 | 281241 |
| 2022-02-09 | 18.07 | $17.64 | 455643 |
| 2022-02-08 | 18.20 | $17.60 | 221012 |
| 2022-02-07 | 18.33 | $17.56 | 227817 |
| 2022-02-04 | 18.51 | $17.53 | 175429 |
| 2022-02-03 | 18.70 | $17.63 | 303538 |
| 2022-02-02 | 18.85 | $17.56 | 228000 |
| 2022-02-01 | 19.00 | $17.71 | 248405 |
| 2022-01-31 | 19.11 | $17.83 | 458500 |
| 2022-01-28 | 19.21 | $17.34 | 395513 |
| 2022-01-27 | 19.32 | $16.60 | 318700 |
| 2022-01-26 | 19.47 | $17.11 | 321200 |
| 2022-01-25 | 19.60 | $17.54 | 575000 |
| 2022-01-24 | 19.69 | $17.81 | 382113 |
| 2022-01-21 | 19.77 | $17.96 | 333900 |
| 2022-01-20 | 19.83 | $18.04 | 365655 |
| 2022-01-19 | 19.89 | $18.60 | 358500 |
| 2022-01-18 | 19.88 | $19.38 | 402800 |
| 2022-01-14 | 19.83 | $20.00 | 196300 |
| 2022-01-13 | 19.72 | $20.05 | 285500 |
| 2022-01-12 | 19.61 | $19.84 | 450348 |
| 2022-01-11 | 19.50 | $20.21 | 435400 |
| 2022-01-10 | 19.36 | $20.26 | 731600 |
| 2022-01-07 | 19.24 | $21.24 | 597558 |
| 2022-01-06 | 19.10 | $21.27 | 470220 |
| 2022-01-05 | 18.94 | $20.55 | 609700 |
| 2022-01-04 | 18.80 | $20.60 | 401408 |
| 2022-01-03 | 18.63 | $19.99 | 381800 |
| 2021-12-31 | 18.48 | $19.72 | 99900 |
| 2021-12-30 | 18.34 | $19.65 | 140100 |
| 2021-12-29 | 18.17 | $19.66 | 151520 |
| 2021-12-28 | 18.02 | $19.56 | 143400 |
| 2021-12-27 | 17.89 | $19.50 | 172326 |
| 2021-12-23 | 17.75 | $19.29 | 243302 |
| 2021-12-22 | 17.67 | $19.26 | 213233 |
| 2021-12-21 | 17.59 | $19.08 | 300700 |
| 2021-12-20 | 17.52 | $18.54 | 277346 |
| 2021-12-17 | 17.50 | $18.40 | 1.8M |
| 2021-12-16 | 17.52 | $17.82 | 506500 |
| 2021-12-15 | 17.55 | $17.80 | 299700 |
| 2021-12-14 | 17.59 | $17.53 | 428200 |
| 2021-12-13 | 17.65 | $17.50 | 334400 |
| 2021-12-10 | 17.71 | $17.91 | 198929 |
| 2021-12-09 | 17.77 | $18.29 | 624100 |
| 2021-12-08 | 17.79 | $18.17 | 347207 |
| 2021-12-07 | 17.82 | $17.71 | 306900 |
| 2021-12-06 | 17.86 | $17.31 | 199019 |
| 2021-12-03 | 17.90 | $16.89 | 356400 |
| 2021-12-02 | 17.94 | $16.91 | 385822 |
| 2021-12-01 | 18.00 | $16.24 | 327516 |
| 2021-11-30 | 18.12 | $16.68 | 457939 |
| 2021-11-29 | 18.23 | $16.89 | 416100 |
| 2021-11-26 | 18.33 | $16.68 | 587847 |
| 2021-11-24 | 18.44 | $17.75 | 220000 |
| 2021-11-23 | 18.49 | $17.74 | 194146 |
| 2021-11-22 | 18.56 | $17.72 | 220100 |
| 2021-11-19 | 18.63 | $18.02 | 324514 |
| 2021-11-18 | 18.68 | $18.74 | 298800 |
| 2021-11-17 | 18.69 | $18.43 | 200543 |
| 2021-11-16 | 18.72 | $18.61 | 238505 |
| 2021-11-15 | 18.72 | $18.82 | 202513 |
| 2021-11-12 | 18.74 | $18.76 | 239304 |
| 2021-11-11 | 18.73 | $18.96 | 219029 |
| 2021-11-10 | 18.71 | $18.67 | 223918 |
| 2021-11-09 | 18.70 | $18.84 | 358700 |
| 2021-11-08 | 18.69 | $18.55 | 394046 |
| 2021-11-05 | 18.68 | $18.11 | 665724 |
| 2021-11-04 | 18.68 | $17.75 | 631436 |
| 2021-11-03 | 18.70 | $18.06 | 517589 |
| 2021-11-02 | 18.72 | $18.54 | 343633 |
| 2021-11-01 | 18.71 | $18.94 | 243100 |
| 2021-10-29 | 18.69 | $18.97 | 714000 |
| 2021-10-28 | 18.65 | $18.88 | 399613 |
| 2021-10-27 | 18.60 | $18.75 | 242721 |
| 2021-10-26 | 18.57 | $19.16 | 258614 |
| 2021-10-25 | 18.50 | $18.98 | 205300 |
| 2021-10-22 | 18.44 | $19.06 | 235618 |
| 2021-10-21 | 18.38 | $18.96 | 278300 |
| 2021-10-20 | 18.34 | $18.95 | 200142 |
| 2021-10-19 | 18.30 | $18.78 | 266021 |
| 2021-10-18 | 18.22 | $19.04 | 260934 |
| 2021-10-15 | 18.11 | $18.74 | 353900 |
| 2021-10-14 | 18.02 | $18.47 | 232800 |
| 2021-10-13 | 17.94 | $18.53 | 290400 |
| 2021-10-12 | 17.85 | $18.53 | 151500 |
| 2021-10-11 | 17.75 | $18.30 | 135722 |
| 2021-10-08 | 17.67 | $18.21 | 171808 |
| 2021-10-07 | 17.60 | $18.16 | 342931 |
| 2021-10-06 | 17.56 | $18.52 | 246400 |
| 2021-10-05 | 17.50 | $18.28 | 341600 |
| 2021-10-04 | 17.45 | $18.50 | 254200 |
| 2021-10-01 | 17.34 | $18.28 | 198900 |
| 2021-09-30 | 17.23 | $17.86 | 300800 |
| 2021-09-29 | 17.14 | $18.10 | 263400 |
| 2021-09-28 | 17.03 | $17.80 | 446300 |
| 2021-09-27 | 16.94 | $17.76 | 463433 |
| 2021-09-24 | 16.86 | $17.91 | 316200 |
| 2021-09-23 | 16.76 | $17.99 | 356805 |
| 2021-09-22 | 16.67 | $18.15 | 785500 |
| 2021-09-21 | 16.57 | $17.20 | 421048 |
| 2021-09-20 | 16.51 | $17.00 | 465332 |
| 2021-09-17 | 16.31 | $16.75 | 1.6M |
| 2021-09-16 | 16.11 | $16.87 | 398000 |
| 2021-09-15 | 15.91 | $16.75 | 388700 |
| 2021-09-14 | 15.72 | $16.54 | 610909 |
| 2021-09-13 | 15.54 | $16.67 | 813000 |
| 2021-09-10 | 15.37 | $16.97 | 1.7M |
| 2021-09-09 | 15.18 | $17.26 | 771830 |
| 2021-09-08 | 14.99 | $17.30 | 772000 |
| 2021-09-07 | 14.78 | $17.41 | 2.3M |
| 2021-09-03 | 14.57 | $16.31 | 560717 |
| 2021-09-02 | 14.42 | $16.03 | 318825 |
| 2021-09-01 | 14.27 | $15.95 | 231729 |
| 2021-08-31 | 14.10 | $15.97 | 366646 |
| 2021-08-30 | 13.94 | $15.98 | 308319 |
| 2021-08-27 | 13.77 | $16.11 | 388912 |
| 2021-08-26 | 13.61 | $16.03 | 506300 |
| 2021-08-25 | 13.45 | $16.14 | 546528 |
| 2021-08-24 | 13.28 | $16.06 | 1.1M |
| 2021-08-23 | 13.13 | $16.10 | 5.1M |
| 2021-08-20 | 12.98 | $12.90 | 584500 |
| 2021-08-19 | 12.97 | $12.87 | 249139 |
| 2021-08-18 | 12.95 | $12.80 | 166318 |
| 2021-08-17 | 12.95 | $12.99 | 172502 |
| 2021-08-16 | 12.92 | $12.97 | 204000 |
| 2021-08-13 | 12.88 | $13.22 | 129526 |
| 2021-08-12 | 12.84 | $13.22 | 154137 |
| 2021-08-11 | 12.80 | $13.35 | 127903 |
| 2021-08-10 | 12.75 | $13.19 | 120914 |
| 2021-08-09 | 12.70 | $13.18 | 137900 |
| 2021-08-06 | 12.67 | $13.27 | 115434 |
| 2021-08-05 | 12.61 | $13.04 | 244444 |
| 2021-08-04 | 12.56 | $12.68 | 151747 |
| 2021-08-03 | 12.55 | $12.71 | 143540 |
| 2021-08-02 | 12.54 | $12.64 | 124412 |
| 2021-07-30 | 12.54 | $12.87 | 130800 |
| 2021-07-29 | 12.52 | $12.80 | 119900 |
| 2021-07-28 | 12.50 | $12.81 | 185017 |
| 2021-07-27 | 12.48 | $12.97 | 229601 |
| 2021-07-26 | 12.46 | $13.02 | 152139 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.96
2026-01-08
Close Price
$6.99
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.83
Average
8.63
Maximum
19.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 6.96 | $6.99 | 1.3M |
| 2026-01-07 | 6.96 | $7.00 | 559120 |
| 2026-01-06 | 6.96 | $7.00 | 410719 |
| 2026-01-05 | 6.95 | $6.99 | 381600 |
| 2026-01-02 | 6.95 | $6.98 | 330340 |
| 2025-12-31 | 6.94 | $6.99 | 294685 |
| 2025-12-30 | 6.94 | $6.97 | 550356 |
| 2025-12-29 | 6.93 | $6.96 | 390800 |
| 2025-12-26 | 6.93 | $6.97 | 122103 |
| 2025-12-24 | 6.93 | $6.96 | 94641 |
| 2025-12-23 | 6.92 | $6.95 | 202300 |
| 2025-12-22 | 6.92 | $6.95 | 309009 |
| 2025-12-19 | 6.92 | $6.95 | 515100 |
| 2025-12-18 | 6.91 | $6.95 | 442500 |
| 2025-12-17 | 6.91 | $6.95 | 204048 |
| 2025-12-16 | 6.91 | $6.95 | 281014 |
| 2025-12-15 | 6.90 | $6.95 | 142416 |
| 2025-12-12 | 6.90 | $6.95 | 128406 |
| 2025-12-11 | 6.89 | $6.95 | 129529 |
| 2025-12-10 | 6.89 | $6.95 | 163900 |
| 2025-12-09 | 6.88 | $6.96 | 298100 |
| 2025-12-08 | 6.87 | $6.95 | 241125 |
| 2025-12-05 | 6.86 | $6.94 | 1.8M |
| 2025-12-04 | 6.85 | $6.80 | 483514 |
| 2025-12-03 | 6.86 | $6.82 | 584600 |
| 2025-12-02 | 6.86 | $6.81 | 1.5M |
| 2025-12-01 | 6.87 | $6.80 | 806100 |
| 2025-11-28 | 6.88 | $6.81 | 164344 |
| 2025-11-26 | 6.88 | $6.80 | 843600 |
| 2025-11-25 | 6.89 | $6.85 | 351843 |
| 2025-11-24 | 6.90 | $6.84 | 466700 |
| 2025-11-21 | 6.90 | $6.87 | 628509 |
| 2025-11-20 | 6.91 | $6.88 | 706429 |
| 2025-11-19 | 6.91 | $6.88 | 180731 |
| 2025-11-18 | 6.91 | $6.89 | 445937 |
| 2025-11-17 | 6.91 | $6.87 | 226116 |
| 2025-11-14 | 6.92 | $6.90 | 176500 |
| 2025-11-13 | 6.92 | $6.89 | 189811 |
| 2025-11-12 | 6.92 | $6.93 | 172000 |
| 2025-11-11 | 6.92 | $6.93 | 328002 |
| 2025-11-10 | 6.92 | $6.91 | 204200 |
| 2025-11-07 | 6.92 | $6.90 | 308300 |
| 2025-11-06 | 6.92 | $6.90 | 164500 |
| 2025-11-05 | 6.93 | $6.90 | 161204 |
| 2025-11-04 | 6.93 | $6.90 | 233800 |
| 2025-11-03 | 6.93 | $6.90 | 163600 |
| 2025-10-31 | 6.94 | $6.90 | 196906 |
| 2025-10-30 | 6.94 | $6.90 | 309400 |
| 2025-10-29 | 6.94 | $6.90 | 1.2M |
| 2025-10-28 | 6.95 | $6.93 | 241311 |
| 2025-10-27 | 6.95 | $6.93 | 399200 |
| 2025-10-24 | 6.95 | $6.94 | 146543 |
| 2025-10-23 | 6.95 | $6.93 | 183836 |
| 2025-10-22 | 6.96 | $6.94 | 380231 |
| 2025-10-21 | 6.96 | $6.96 | 759100 |
| 2025-10-20 | 6.96 | $6.98 | 167800 |
| 2025-10-17 | 6.95 | $6.96 | 399836 |
| 2025-10-16 | 6.95 | $6.96 | 314747 |
| 2025-10-15 | 6.95 | $6.97 | 710306 |
| 2025-10-14 | 6.95 | $6.97 | 498738 |
| 2025-10-13 | 6.95 | $6.97 | 252300 |
| 2025-10-10 | 6.95 | $6.95 | 246000 |
| 2025-10-09 | 6.95 | $6.96 | 730800 |
| 2025-10-08 | 6.95 | $6.96 | 193511 |
| 2025-10-07 | 6.95 | $6.96 | 236300 |
| 2025-10-06 | 6.94 | $6.96 | 253800 |
| 2025-10-03 | 6.94 | $6.99 | 681372 |
| 2025-10-02 | 6.94 | $6.94 | 1.2M |
| 2025-10-01 | 6.94 | $6.95 | 296900 |
| 2025-09-30 | 6.94 | $6.96 | 523400 |
| 2025-09-29 | 6.93 | $6.95 | 196835 |
| 2025-09-26 | 6.93 | $6.95 | 182627 |
| 2025-09-25 | 6.93 | $6.95 | 414300 |
| 2025-09-24 | 6.93 | $6.95 | 222124 |
| 2025-09-23 | 6.92 | $6.95 | 196100 |
| 2025-09-22 | 6.92 | $6.96 | 916235 |
| 2025-09-19 | 6.92 | $6.95 | 464256 |
| 2025-09-18 | 6.91 | $6.95 | 520625 |
| 2025-09-17 | 6.91 | $6.95 | 517512 |
| 2025-09-16 | 6.91 | $6.94 | 992100 |
| 2025-09-15 | 6.90 | $6.94 | 770833 |
| 2025-09-12 | 6.90 | $6.94 | 388900 |
| 2025-09-11 | 6.89 | $6.93 | 1.2M |
| 2025-09-10 | 6.89 | $6.94 | 295700 |
| 2025-09-09 | 6.88 | $6.94 | 532500 |
| 2025-09-08 | 6.88 | $6.94 | 395292 |
| 2025-09-05 | 6.87 | $6.94 | 742400 |
| 2025-09-04 | 6.86 | $6.95 | 291400 |
| 2025-09-03 | 6.86 | $6.93 | 288524 |
| 2025-09-02 | 6.85 | $6.93 | 242200 |
| 2025-08-29 | 6.84 | $6.93 | 175800 |
| 2025-08-28 | 6.83 | $6.93 | 182400 |
| 2025-08-27 | 6.82 | $6.95 | 229000 |
| 2025-08-26 | 6.80 | $6.94 | 398724 |
| 2025-08-25 | 6.79 | $6.93 | 99946 |
| 2025-08-22 | 6.78 | $6.94 | 276100 |
| 2025-08-21 | 6.76 | $6.92 | 445300 |
| 2025-08-20 | 6.74 | $6.92 | 483008 |
| 2025-08-19 | 6.72 | $6.92 | 140600 |
| 2025-08-18 | 6.70 | $6.92 | 141677 |
| 2025-08-15 | 6.68 | $6.94 | 266850 |
| 2025-08-14 | 6.65 | $6.93 | 444500 |
| 2025-08-13 | 6.62 | $6.93 | 136211 |
| 2025-08-12 | 6.59 | $6.93 | 512325 |
| 2025-08-11 | 6.55 | $6.94 | 386600 |
| 2025-08-08 | 6.51 | $6.95 | 356286 |
| 2025-08-07 | 6.47 | $6.95 | 174541 |
| 2025-08-06 | 6.42 | $6.95 | 198441 |
| 2025-08-05 | 6.36 | $6.98 | 517716 |
| 2025-08-04 | 6.29 | $6.95 | 916900 |
| 2025-08-01 | 6.22 | $6.93 | 671100 |
| 2025-07-31 | 6.15 | $6.94 | 1.7M |
| 2025-07-30 | 6.07 | $6.92 | 1.5M |
| 2025-07-29 | 5.98 | $6.92 | 1.0M |
| 2025-07-28 | 5.88 | $6.92 | 1.1M |
| 2025-07-25 | 5.77 | $6.90 | 1.6M |
| 2025-07-24 | 5.65 | $6.90 | 11.2M |
| 2025-07-23 | 5.52 | $5.56 | 101900 |
| 2025-07-22 | 5.51 | $5.49 | 154800 |
| 2025-07-21 | 5.51 | $5.43 | 131704 |
| 2025-07-18 | 5.52 | $5.40 | 197912 |
| 2025-07-17 | 5.54 | $5.58 | 97146 |
| 2025-07-16 | 5.53 | $5.68 | 97227 |
| 2025-07-15 | 5.52 | $5.63 | 103931 |
| 2025-07-14 | 5.50 | $5.81 | 102133 |
| 2025-07-11 | 5.47 | $5.72 | 140800 |
| 2025-07-10 | 5.45 | $5.66 | 173800 |
| 2025-07-09 | 5.42 | $5.64 | 169500 |
| 2025-07-08 | 5.40 | $5.57 | 123200 |
| 2025-07-07 | 5.38 | $5.48 | 160826 |
| 2025-07-03 | 5.37 | $5.60 | 52229 |
| 2025-07-02 | 5.35 | $5.50 | 110449 |
| 2025-07-01 | 5.33 | $5.44 | 95900 |
| 2025-06-30 | 5.32 | $5.34 | 114000 |
| 2025-06-27 | 5.32 | $5.42 | 233334 |
| 2025-06-26 | 5.31 | $5.47 | 67115 |
| 2025-06-25 | 5.29 | $5.37 | 106700 |
| 2025-06-24 | 5.29 | $5.55 | 81211 |
| 2025-06-23 | 5.26 | $5.58 | 71010 |
| 2025-06-20 | 5.22 | $5.57 | 345627 |
| 2025-06-18 | 5.19 | $5.50 | 76300 |
| 2025-06-17 | 5.15 | $5.44 | 85721 |
| 2025-06-16 | 5.12 | $5.37 | 179620 |
| 2025-06-13 | 5.10 | $5.40 | 150622 |
| 2025-06-12 | 5.07 | $5.39 | 104800 |
| 2025-06-11 | 5.03 | $5.32 | 118100 |
| 2025-06-10 | 5.00 | $5.29 | 149000 |
| 2025-06-09 | 4.97 | $5.26 | 235130 |
| 2025-06-06 | 4.94 | $5.17 | 160114 |
| 2025-06-05 | 4.92 | $5.09 | 182800 |
| 2025-06-04 | 4.90 | $4.98 | 119800 |
| 2025-06-03 | 4.89 | $4.96 | 171942 |
| 2025-06-02 | 4.88 | $4.95 | 129200 |
| 2025-05-30 | 4.87 | $4.88 | 109215 |
| 2025-05-29 | 4.87 | $4.94 | 149900 |
| 2025-05-28 | 4.87 | $4.80 | 65914 |
| 2025-05-27 | 4.87 | $4.90 | 108100 |
| 2025-05-23 | 4.87 | $4.74 | 118508 |
| 2025-05-22 | 4.88 | $4.75 | 95738 |
| 2025-05-21 | 4.90 | $4.73 | 148600 |
| 2025-05-20 | 4.92 | $4.85 | 84000 |
| 2025-05-19 | 4.92 | $4.88 | 156400 |
| 2025-05-16 | 4.93 | $4.94 | 109809 |
| 2025-05-15 | 4.93 | $4.96 | 138600 |
| 2025-05-14 | 4.92 | $4.89 | 180100 |
| 2025-05-13 | 4.93 | $4.91 | 93819 |
| 2025-05-12 | 4.93 | $4.94 | 168523 |
| 2025-05-09 | 4.93 | $4.96 | 146200 |
| 2025-05-08 | 4.92 | $4.80 | 142834 |
| 2025-05-07 | 4.94 | $4.87 | 137900 |
| 2025-05-06 | 4.95 | $4.86 | 114311 |
| 2025-05-05 | 4.95 | $4.88 | 131700 |
| 2025-05-02 | 4.96 | $4.97 | 348707 |
| 2025-05-01 | 4.96 | $5.25 | 192030 |
| 2025-04-30 | 4.93 | $5.08 | 250800 |
| 2025-04-29 | 4.91 | $5.15 | 215730 |
| 2025-04-28 | 4.89 | $5.12 | 124328 |
| 2025-04-25 | 4.87 | $5.04 | 119403 |
| 2025-04-24 | 4.85 | $4.98 | 160620 |
| 2025-04-23 | 4.83 | $4.90 | 197018 |
| 2025-04-22 | 4.83 | $4.99 | 160258 |
| 2025-04-21 | 4.81 | $4.93 | 186609 |
| 2025-04-17 | 4.80 | $4.86 | 308401 |
| 2025-04-16 | 4.79 | $4.66 | 256300 |
| 2025-04-15 | 4.80 | $4.59 | 122300 |
| 2025-04-14 | 4.83 | $4.51 | 331640 |
| 2025-04-11 | 4.86 | $4.32 | 208014 |
| 2025-04-10 | 4.92 | $4.39 | 293514 |
| 2025-04-09 | 4.97 | $4.56 | 438700 |
| 2025-04-08 | 5.01 | $4.64 | 282400 |
| 2025-04-07 | 5.05 | $4.66 | 441910 |
| 2025-04-04 | 5.10 | $5.00 | 463200 |
| 2025-04-03 | 5.11 | $4.93 | 154800 |
| 2025-04-02 | 5.12 | $5.21 | 144512 |
| 2025-04-01 | 5.11 | $5.11 | 127513 |
| 2025-03-31 | 5.12 | $5.19 | 194941 |
| 2025-03-28 | 5.11 | $5.21 | 110900 |
| 2025-03-27 | 5.10 | $5.17 | 90222 |
| 2025-03-26 | 5.09 | $5.17 | 146500 |
| 2025-03-25 | 5.08 | $5.12 | 155900 |
| 2025-03-24 | 5.08 | $5.31 | 150531 |
| 2025-03-21 | 5.05 | $5.06 | 412435 |
| 2025-03-20 | 5.05 | $5.08 | 180502 |
| 2025-03-19 | 5.05 | $5.06 | 134500 |
| 2025-03-18 | 5.05 | $5.10 | 223046 |
| 2025-03-17 | 5.04 | $5.01 | 271744 |
| 2025-03-14 | 5.04 | $5.07 | 255637 |
| 2025-03-13 | 5.04 | $4.87 | 278000 |
| 2025-03-12 | 5.06 | $4.81 | 127500 |
| 2025-03-11 | 5.09 | $4.85 | 203937 |
| 2025-03-10 | 5.11 | $4.91 | 142000 |
| 2025-03-07 | 5.13 | $5.10 | 172000 |
| 2025-03-06 | 5.13 | $5.14 | 137500 |
| 2025-03-05 | 5.13 | $5.19 | 148100 |
| 2025-03-04 | 5.13 | $5.23 | 151837 |
| 2025-03-03 | 5.12 | $5.23 | 158064 |
| 2025-02-28 | 5.11 | $5.26 | 169650 |
| 2025-02-27 | 5.09 | $5.18 | 203437 |
| 2025-02-26 | 5.08 | $4.99 | 84200 |
| 2025-02-25 | 5.09 | $4.98 | 135200 |
| 2025-02-24 | 5.10 | $4.96 | 126531 |
| 2025-02-21 | 5.12 | $4.92 | 155507 |
| 2025-02-20 | 5.14 | $5.16 | 129107 |
| 2025-02-19 | 5.13 | $5.09 | 181700 |
| 2025-02-18 | 5.14 | $5.07 | 128039 |
| 2025-02-14 | 5.14 | $5.03 | 68500 |
| 2025-02-13 | 5.16 | $5.13 | 81447 |
| 2025-02-12 | 5.16 | $5.02 | 128318 |
| 2025-02-11 | 5.17 | $5.05 | 88000 |
| 2025-02-10 | 5.19 | $5.05 | 137600 |
| 2025-02-07 | 5.20 | $5.09 | 136500 |
| 2025-02-06 | 5.21 | $5.13 | 146400 |
| 2025-02-05 | 5.22 | $5.23 | 103000 |
| 2025-02-04 | 5.22 | $5.23 | 101342 |
| 2025-02-03 | 5.22 | $5.15 | 166112 |
| 2025-01-31 | 5.23 | $5.31 | 208416 |
| 2025-01-30 | 5.22 | $5.26 | 131651 |
| 2025-01-29 | 5.21 | $5.04 | 130625 |
| 2025-01-28 | 5.23 | $5.08 | 143500 |
| 2025-01-27 | 5.25 | $5.22 | 131543 |
| 2025-01-24 | 5.25 | $5.04 | 113200 |
| 2025-01-23 | 5.28 | $5.06 | 166300 |
| 2025-01-22 | 5.30 | $5.05 | 159000 |
| 2025-01-21 | 5.32 | $5.23 | 102129 |
| 2025-01-17 | 5.33 | $5.15 | 198000 |
| 2025-01-16 | 5.35 | $5.23 | 113633 |
| 2025-01-15 | 5.37 | $5.27 | 125726 |
| 2025-01-14 | 5.38 | $5.19 | 161500 |
| 2025-01-13 | 5.40 | $5.07 | 217738 |
| 2025-01-10 | 5.43 | $5.00 | 306032 |
| 2025-01-08 | 5.47 | $5.38 | 214800 |
| 2025-01-07 | 5.48 | $5.43 | 199440 |
| 2025-01-06 | 5.49 | $5.47 | 193821 |
| 2025-01-03 | 5.49 | $5.52 | 182067 |
| 2025-01-02 | 5.49 | $5.44 | 194564 |
| 2024-12-31 | 5.50 | $5.52 | 182900 |
| 2024-12-30 | 5.49 | $5.39 | 184723 |
| 2024-12-27 | 5.50 | $5.34 | 198436 |
| 2024-12-26 | 5.52 | $5.46 | 124101 |
| 2024-12-24 | 5.53 | $5.47 | 60800 |
| 2024-12-23 | 5.53 | $5.40 | 142205 |
| 2024-12-20 | 5.55 | $5.45 | 448700 |
| 2024-12-19 | 5.56 | $5.33 | 357300 |
| 2024-12-18 | 5.58 | $5.26 | 359325 |
| 2024-12-17 | 5.61 | $5.65 | 324538 |
| 2024-12-16 | 5.61 | $5.68 | 316800 |
| 2024-12-13 | 5.60 | $5.85 | 195000 |
| 2024-12-12 | 5.58 | $5.82 | 257748 |
| 2024-12-11 | 5.55 | $5.79 | 239900 |
| 2024-12-10 | 5.53 | $5.76 | 212600 |
| 2024-12-09 | 5.50 | $5.88 | 218200 |
| 2024-12-06 | 5.46 | $5.69 | 175500 |
| 2024-12-05 | 5.44 | $5.70 | 159535 |
| 2024-12-04 | 5.41 | $5.65 | 212109 |
| 2024-12-03 | 5.39 | $5.74 | 224600 |
| 2024-12-02 | 5.35 | $5.64 | 348300 |
| 2024-11-29 | 5.32 | $5.80 | 126241 |
| 2024-11-27 | 5.27 | $5.72 | 341931 |
| 2024-11-26 | 5.22 | $5.63 | 339812 |
| 2024-11-25 | 5.18 | $5.29 | 3.0M |
| 2024-11-22 | 5.17 | $5.18 | 299500 |
| 2024-11-21 | 5.17 | $5.08 | 317200 |
| 2024-11-20 | 5.17 | $4.92 | 218000 |
| 2024-11-19 | 5.20 | $4.92 | 268300 |
| 2024-11-18 | 5.23 | $4.83 | 275920 |
| 2024-11-15 | 5.27 | $4.89 | 298912 |
| 2024-11-14 | 5.31 | $4.87 | 290229 |
| 2024-11-13 | 5.36 | $5.01 | 234100 |
| 2024-11-12 | 5.40 | $5.01 | 279900 |
| 2024-11-11 | 5.44 | $5.24 | 259000 |
| 2024-11-08 | 5.46 | $5.34 | 240010 |
| 2024-11-07 | 5.47 | $5.38 | 203400 |
| 2024-11-06 | 5.48 | $5.49 | 308500 |
| 2024-11-05 | 5.48 | $5.28 | 126200 |
| 2024-11-04 | 5.50 | $5.12 | 187800 |
| 2024-11-01 | 5.54 | $5.08 | 143347 |
| 2024-10-31 | 5.59 | $5.12 | 155600 |
| 2024-10-30 | 5.64 | $5.39 | 109200 |
| 2024-10-29 | 5.66 | $5.43 | 150858 |
| 2024-10-28 | 5.69 | $5.49 | 130314 |
| 2024-10-25 | 5.71 | $5.54 | 121600 |
| 2024-10-24 | 5.73 | $5.67 | 150100 |
| 2024-10-23 | 5.73 | $5.77 | 209502 |
| 2024-10-22 | 5.73 | $5.56 | 146900 |
| 2024-10-21 | 5.75 | $5.55 | 250400 |
| 2024-10-18 | 5.77 | $5.70 | 217209 |
| 2024-10-17 | 5.77 | $5.82 | 262927 |
| 2024-10-16 | 5.77 | $5.75 | 203800 |
| 2024-10-15 | 5.77 | $5.68 | 132441 |
| 2024-10-14 | 5.78 | $5.47 | 253000 |
| 2024-10-11 | 5.81 | $5.57 | 108900 |
| 2024-10-10 | 5.84 | $5.64 | 164700 |
| 2024-10-09 | 5.86 | $5.75 | 209800 |
| 2024-10-08 | 5.87 | $5.75 | 278226 |
| 2024-10-07 | 5.88 | $5.97 | 281535 |
| 2024-10-04 | 5.87 | $5.75 | 1.5M |
| 2024-10-03 | 5.89 | $5.71 | 144800 |
| 2024-10-02 | 5.91 | $5.83 | 79500 |
| 2024-10-01 | 5.91 | $5.80 | 182925 |
| 2024-09-30 | 5.93 | $5.84 | 162536 |
| 2024-09-27 | 5.94 | $5.92 | 192118 |
| 2024-09-26 | 5.94 | $5.81 | 108800 |
| 2024-09-25 | 5.95 | $5.86 | 87145 |
| 2024-09-24 | 5.96 | $5.88 | 136500 |
| 2024-09-23 | 5.97 | $6.00 | 108749 |
| 2024-09-20 | 5.97 | $6.00 | 521400 |
| 2024-09-19 | 5.96 | $6.22 | 191200 |
| 2024-09-18 | 5.94 | $6.26 | 239800 |
| 2024-09-17 | 5.90 | $6.25 | 166800 |
| 2024-09-16 | 5.86 | $6.30 | 101627 |
| 2024-09-13 | 5.82 | $6.19 | 105100 |
| 2024-09-12 | 5.78 | $6.00 | 95519 |
| 2024-09-11 | 5.76 | $5.92 | 81727 |
| 2024-09-10 | 5.74 | $5.92 | 95300 |
| 2024-09-09 | 5.72 | $5.78 | 118600 |
| 2024-09-06 | 5.71 | $5.76 | 107800 |
| 2024-09-05 | 5.71 | $5.69 | 135000 |
| 2024-09-04 | 5.71 | $5.72 | 182900 |
| 2024-09-03 | 5.71 | $5.80 | 119100 |
| 2024-08-30 | 5.70 | $5.88 | 98500 |
| 2024-08-29 | 5.68 | $5.96 | 88700 |
| 2024-08-28 | 5.65 | $5.85 | 167714 |
| 2024-08-27 | 5.63 | $5.98 | 87200 |
| 2024-08-26 | 5.59 | $6.04 | 141721 |
| 2024-08-23 | 5.55 | $5.95 | 154740 |
| 2024-08-22 | 5.50 | $5.61 | 66300 |
| 2024-08-21 | 5.49 | $5.74 | 149900 |
| 2024-08-20 | 5.47 | $5.63 | 90314 |
| 2024-08-19 | 5.45 | $5.69 | 106038 |
| 2024-08-16 | 5.43 | $5.46 | 77500 |
| 2024-08-15 | 5.42 | $5.42 | 119800 |
| 2024-08-14 | 5.42 | $5.24 | 115500 |
| 2024-08-13 | 5.44 | $5.32 | 134726 |
| 2024-08-12 | 5.45 | $5.17 | 171632 |
| 2024-08-09 | 5.48 | $5.28 | 117208 |
| 2024-08-08 | 5.50 | $5.36 | 113800 |
| 2024-08-07 | 5.52 | $5.15 | 214800 |
| 2024-08-06 | 5.56 | $5.42 | 203500 |
| 2024-08-05 | 5.57 | $5.11 | 218516 |
| 2024-08-02 | 5.62 | $5.46 | 161836 |
| 2024-08-01 | 5.64 | $5.71 | 380439 |
| 2024-07-31 | 5.63 | $6.05 | 174835 |
| 2024-07-30 | 5.59 | $6.18 | 97724 |
| 2024-07-29 | 5.53 | $6.02 | 138547 |
| 2024-07-26 | 5.47 | $6.10 | 176116 |
| 2024-07-25 | 5.41 | $6.01 | 229400 |
| 2024-07-24 | 5.34 | $5.65 | 194600 |
| 2024-07-23 | 5.31 | $5.84 | 158748 |
| 2024-07-22 | 5.26 | $5.62 | 185200 |
| 2024-07-19 | 5.22 | $5.45 | 137700 |
| 2024-07-18 | 5.19 | $5.51 | 167832 |
| 2024-07-17 | 5.16 | $5.87 | 284000 |
| 2024-07-16 | 5.09 | $5.72 | 220700 |
| 2024-07-15 | 5.02 | $5.20 | 213100 |
| 2024-07-12 | 5.00 | $5.24 | 164624 |
| 2024-07-11 | 4.97 | $5.20 | 362100 |
| 2024-07-10 | 4.95 | $4.93 | 339106 |
| 2024-07-09 | 4.95 | $5.03 | 200826 |
| 2024-07-08 | 4.94 | $5.14 | 234440 |
| 2024-07-05 | 4.92 | $4.89 | 363312 |
| 2024-07-03 | 4.93 | $4.90 | 61242 |
| 2024-07-02 | 4.93 | $5.00 | 127100 |
| 2024-07-01 | 4.92 | $5.02 | 186100 |
| 2024-06-28 | 4.91 | $4.98 | 386800 |
| 2024-06-27 | 4.91 | $4.86 | 130720 |
| 2024-06-26 | 4.91 | $4.82 | 110800 |
| 2024-06-25 | 4.92 | $4.89 | 156621 |
| 2024-06-24 | 4.92 | $5.04 | 88400 |
| 2024-06-21 | 4.91 | $5.00 | 202000 |
| 2024-06-20 | 4.90 | $5.05 | 139300 |
| 2024-06-18 | 4.89 | $5.08 | 159200 |
| 2024-06-17 | 4.87 | $4.89 | 93900 |
| 2024-06-14 | 4.86 | $4.91 | 184300 |
| 2024-06-13 | 4.86 | $4.85 | 107100 |
| 2024-06-12 | 4.86 | $4.70 | 182200 |
| 2024-06-11 | 4.88 | $4.72 | 101134 |
| 2024-06-10 | 4.89 | $4.87 | 112545 |
| 2024-06-07 | 4.90 | $4.91 | 121800 |
| 2024-06-06 | 4.90 | $5.01 | 88636 |
| 2024-06-05 | 4.88 | $4.96 | 93132 |
| 2024-06-04 | 4.88 | $4.99 | 94040 |
| 2024-06-03 | 4.86 | $4.91 | 108246 |
| 2024-05-31 | 4.86 | $4.93 | 102900 |
| 2024-05-30 | 4.85 | $4.84 | 120700 |
| 2024-05-29 | 4.85 | $4.73 | 170700 |
| 2024-05-28 | 4.87 | $4.77 | 107706 |
| 2024-05-24 | 4.88 | $4.77 | 246200 |
| 2024-05-23 | 4.89 | $4.71 | 505706 |
| 2024-05-22 | 4.91 | $4.92 | 337630 |
| 2024-05-21 | 4.90 | $5.19 | 116979 |
| 2024-05-20 | 4.87 | $5.02 | 105136 |
| 2024-05-17 | 4.86 | $5.08 | 115300 |
| 2024-05-16 | 4.84 | $5.02 | 89000 |
| 2024-05-15 | 4.82 | $5.15 | 152847 |
| 2024-05-14 | 4.78 | $5.03 | 105807 |
| 2024-05-13 | 4.76 | $5.00 | 364900 |
| 2024-05-10 | 4.73 | $4.78 | 227500 |
| 2024-05-09 | 4.72 | $5.01 | 126137 |
| 2024-05-08 | 4.69 | $4.79 | 64701 |
| 2024-05-07 | 4.68 | $4.83 | 150100 |
| 2024-05-06 | 4.67 | $4.87 | 102000 |
| 2024-05-03 | 4.65 | $4.84 | 132002 |
| 2024-05-02 | 4.63 | $4.76 | 90031 |
| 2024-05-01 | 4.61 | $4.68 | 141700 |
| 2024-04-30 | 4.61 | $4.66 | 110423 |
| 2024-04-29 | 4.60 | $4.64 | 154830 |
| 2024-04-26 | 4.60 | $4.58 | 107200 |
| 2024-04-25 | 4.60 | $4.56 | 222100 |
| 2024-04-24 | 4.60 | $4.57 | 163245 |
| 2024-04-23 | 4.61 | $4.62 | 164900 |
| 2024-04-22 | 4.60 | $4.64 | 183923 |
| 2024-04-19 | 4.60 | $4.57 | 159010 |
| 2024-04-18 | 4.60 | $4.46 | 169200 |
| 2024-04-17 | 4.62 | $4.38 | 99850 |
| 2024-04-16 | 4.64 | $4.37 | 246240 |
| 2024-04-15 | 4.67 | $4.42 | 199030 |
| 2024-04-12 | 4.70 | $4.50 | 136100 |
| 2024-04-11 | 4.72 | $4.66 | 155821 |
| 2024-04-10 | 4.73 | $4.63 | 282019 |
| 2024-04-09 | 4.74 | $4.77 | 204328 |
| 2024-04-08 | 4.73 | $4.81 | 223606 |
| 2024-04-05 | 4.72 | $4.71 | 173472 |
| 2024-04-04 | 4.73 | $4.67 | 197266 |
| 2024-04-03 | 4.73 | $4.77 | 181000 |
| 2024-04-02 | 4.73 | $4.72 | 246703 |
| 2024-04-01 | 4.73 | $4.99 | 187100 |
| 2024-03-28 | 4.70 | $5.21 | 451100 |
| 2024-03-27 | 4.65 | $5.03 | 408600 |
| 2024-03-26 | 4.61 | $5.05 | 189517 |
| 2024-03-25 | 4.56 | $5.16 | 496550 |
| 2024-03-22 | 4.50 | $4.83 | 375500 |
| 2024-03-21 | 4.46 | $5.00 | 808500 |
| 2024-03-20 | 4.40 | $4.33 | 609500 |
| 2024-03-19 | 4.41 | $4.22 | 305900 |
| 2024-03-18 | 4.43 | $4.19 | 226300 |
| 2024-03-15 | 4.46 | $4.20 | 405135 |
| 2024-03-14 | 4.49 | $4.20 | 303605 |
| 2024-03-13 | 4.52 | $4.37 | 149709 |
| 2024-03-12 | 4.53 | $4.38 | 159223 |
| 2024-03-11 | 4.55 | $4.49 | 170529 |
| 2024-03-08 | 4.55 | $4.50 | 183200 |
| 2024-03-07 | 4.56 | $4.39 | 110400 |
| 2024-03-06 | 4.58 | $4.38 | 186831 |
| 2024-03-05 | 4.60 | $4.29 | 289832 |
| 2024-03-04 | 4.63 | $4.38 | 280400 |
| 2024-03-01 | 4.66 | $4.53 | 235244 |
| 2024-02-29 | 4.67 | $4.58 | 419822 |
| 2024-02-28 | 4.68 | $4.12 | 420800 |
| 2024-02-27 | 4.74 | $4.12 | 257826 |
| 2024-02-26 | 4.80 | $4.09 | 501600 |
| 2024-02-23 | 4.88 | $4.46 | 216100 |
| 2024-02-22 | 4.92 | $4.42 | 491314 |
| 2024-02-21 | 4.97 | $4.67 | 169500 |
| 2024-02-20 | 5.01 | $4.62 | 210147 |
| 2024-02-16 | 5.05 | $4.75 | 215000 |
| 2024-02-15 | 5.08 | $4.79 | 223611 |
| 2024-02-14 | 5.11 | $4.59 | 188000 |
| 2024-02-13 | 5.16 | $4.57 | 360406 |
| 2024-02-12 | 5.23 | $4.95 | 292873 |
| 2024-02-09 | 5.26 | $4.78 | 151900 |
| 2024-02-08 | 5.31 | $4.73 | 144700 |
| 2024-02-07 | 5.37 | $4.61 | 219700 |
| 2024-02-06 | 5.45 | $4.67 | 216200 |
| 2024-02-05 | 5.53 | $4.65 | 282700 |
| 2024-02-02 | 5.62 | $4.99 | 211336 |
| 2024-02-01 | 5.69 | $5.24 | 152420 |
| 2024-01-31 | 5.73 | $5.25 | 348825 |
| 2024-01-30 | 5.78 | $5.49 | 92020 |
| 2024-01-29 | 5.81 | $5.63 | 113907 |
| 2024-01-26 | 5.83 | $5.58 | 131231 |
| 2024-01-25 | 5.86 | $5.64 | 159400 |
| 2024-01-24 | 5.88 | $5.45 | 150048 |
| 2024-01-23 | 5.93 | $5.62 | 151804 |
| 2024-01-22 | 5.96 | $5.71 | 163012 |
| 2024-01-19 | 5.99 | $5.54 | 212725 |
| 2024-01-18 | 6.04 | $5.61 | 284600 |
| 2024-01-17 | 6.08 | $6.07 | 353044 |
| 2024-01-16 | 6.08 | $6.07 | 276900 |
| 2024-01-12 | 6.08 | $6.25 | 259345 |
| 2024-01-11 | 6.06 | $6.22 | 420734 |
| 2024-01-10 | 6.05 | $6.40 | 300600 |
| 2024-01-09 | 6.01 | $6.27 | 539026 |
| 2024-01-08 | 5.98 | $6.37 | 526533 |
| 2024-01-05 | 5.94 | $6.25 | 651100 |
| 2024-01-04 | 5.91 | $6.10 | 372500 |
| 2024-01-03 | 5.89 | $5.94 | 369324 |
| 2024-01-02 | 5.89 | $6.28 | 225100 |
| 2023-12-29 | 5.84 | $6.11 | 218451 |
| 2023-12-28 | 5.82 | $6.23 | 264727 |
| 2023-12-27 | 5.77 | $6.23 | 278300 |
| 2023-12-26 | 5.72 | $6.22 | 254000 |
| 2023-12-22 | 5.67 | $6.27 | 243286 |
| 2023-12-21 | 5.61 | $6.42 | 784800 |
| 2023-12-20 | 5.52 | $6.22 | 312800 |
| 2023-12-19 | 5.45 | $6.22 | 339400 |
| 2023-12-18 | 5.37 | $5.82 | 310135 |
| 2023-12-15 | 5.32 | $6.29 | 1.0M |
| 2023-12-14 | 5.22 | $6.64 | 671647 |
| 2023-12-13 | 5.07 | $5.95 | 289915 |
| 2023-12-12 | 4.98 | $5.52 | 161300 |
| 2023-12-11 | 4.92 | $5.57 | 205134 |
| 2023-12-08 | 4.85 | $5.48 | 244317 |
| 2023-12-07 | 4.79 | $5.49 | 246929 |
| 2023-12-06 | 4.71 | $5.29 | 239200 |
| 2023-12-05 | 4.65 | $5.24 | 312829 |
| 2023-12-04 | 4.59 | $5.33 | 327729 |
| 2023-12-01 | 4.51 | $5.16 | 301916 |
| 2023-11-30 | 4.45 | $4.83 | 213414 |
| 2023-11-29 | 4.40 | $4.82 | 217345 |
| 2023-11-28 | 4.36 | $4.79 | 234900 |
| 2023-11-27 | 4.32 | $4.57 | 162841 |
| 2023-11-24 | 4.29 | $4.50 | 73409 |
| 2023-11-22 | 4.27 | $4.41 | 111909 |
| 2023-11-21 | 4.25 | $4.37 | 181143 |
| 2023-11-20 | 4.24 | $4.59 | 183531 |
| 2023-11-17 | 4.20 | $4.59 | 204716 |
| 2023-11-16 | 4.16 | $4.56 | 252732 |
| 2023-11-15 | 4.12 | $4.65 | 273210 |
| 2023-11-14 | 4.06 | $4.67 | 256000 |
| 2023-11-13 | 4.00 | $4.13 | 191700 |
| 2023-11-10 | 3.99 | $4.15 | 205300 |
| 2023-11-09 | 3.97 | $4.23 | 357500 |
| 2023-11-08 | 3.94 | $3.95 | 156025 |
| 2023-11-07 | 3.94 | $4.09 | 177130 |
| 2023-11-06 | 3.92 | $4.20 | 262619 |
| 2023-11-03 | 3.89 | $4.25 | 279100 |
| 2023-11-02 | 3.86 | $4.08 | 257264 |
| 2023-11-01 | 3.83 | $3.78 | 183100 |
| 2023-10-31 | 3.84 | $3.81 | 341316 |
| 2023-10-30 | 3.84 | $3.76 | 1.3M |
| 2023-10-27 | 3.85 | $3.47 | 210134 |
| 2023-10-26 | 3.89 | $3.58 | 354430 |
| 2023-10-25 | 3.92 | $3.53 | 211600 |
| 2023-10-24 | 3.97 | $3.67 | 308028 |
| 2023-10-23 | 4.00 | $3.52 | 465900 |
| 2023-10-20 | 4.05 | $3.83 | 224443 |
| 2023-10-19 | 4.07 | $3.86 | 191931 |
| 2023-10-18 | 4.09 | $4.03 | 172403 |
| 2023-10-17 | 4.10 | $4.14 | 313000 |
| 2023-10-16 | 4.10 | $3.84 | 471500 |
| 2023-10-13 | 4.12 | $3.76 | 231600 |
| 2023-10-12 | 4.16 | $3.82 | 214737 |
| 2023-10-11 | 4.20 | $3.98 | 245529 |
| 2023-10-10 | 4.22 | $3.82 | 244100 |
| 2023-10-09 | 4.26 | $3.72 | 611083 |
| 2023-10-06 | 4.32 | $3.80 | 449945 |
| 2023-10-05 | 4.37 | $3.91 | 382008 |
| 2023-10-04 | 4.42 | $3.88 | 579100 |
| 2023-10-03 | 4.48 | $3.90 | 583108 |
| 2023-10-02 | 4.54 | $4.19 | 678100 |
| 2023-09-29 | 4.57 | $4.25 | 555720 |
| 2023-09-28 | 4.61 | $4.23 | 490500 |
| 2023-09-27 | 4.65 | $3.96 | 396631 |
| 2023-09-26 | 4.72 | $4.05 | 319527 |
| 2023-09-25 | 4.79 | $4.23 | 367820 |
| 2023-09-22 | 4.85 | $4.34 | 335800 |
| 2023-09-21 | 4.90 | $4.40 | 409002 |
| 2023-09-20 | 4.96 | $4.64 | 294200 |
| 2023-09-19 | 4.99 | $4.77 | 228500 |
| 2023-09-18 | 5.01 | $4.80 | 331012 |
| 2023-09-15 | 5.04 | $4.87 | 581500 |
| 2023-09-14 | 5.06 | $5.09 | 178700 |
| 2023-09-13 | 5.05 | $4.86 | 301324 |
| 2023-09-12 | 5.07 | $5.15 | 164300 |
| 2023-09-11 | 5.06 | $5.09 | 300400 |
| 2023-09-08 | 5.06 | $5.19 | 282648 |
| 2023-09-07 | 5.05 | $4.95 | 677119 |
| 2023-09-06 | 5.06 | $4.87 | 389000 |
| 2023-09-05 | 5.08 | $4.91 | 324403 |
| 2023-09-01 | 5.09 | $5.01 | 264020 |
| 2023-08-31 | 5.10 | $5.04 | 167213 |
| 2023-08-30 | 5.11 | $5.15 | 328600 |
| 2023-08-29 | 5.11 | $5.20 | 477900 |
| 2023-08-28 | 5.10 | $5.14 | 306200 |
| 2023-08-25 | 5.09 | $4.97 | 189600 |
| 2023-08-24 | 5.10 | $4.99 | 216702 |
| 2023-08-23 | 5.12 | $4.92 | 364100 |
| 2023-08-22 | 5.14 | $4.88 | 188435 |
| 2023-08-21 | 5.16 | $4.87 | 183707 |
| 2023-08-18 | 5.19 | $4.83 | 276856 |
| 2023-08-17 | 5.23 | $4.89 | 254700 |
| 2023-08-16 | 5.27 | $4.82 | 200600 |
| 2023-08-15 | 5.32 | $4.87 | 302072 |
| 2023-08-14 | 5.36 | $5.11 | 156848 |
| 2023-08-11 | 5.39 | $5.18 | 122903 |
| 2023-08-10 | 5.41 | $5.22 | 213200 |
| 2023-08-09 | 5.43 | $5.21 | 261104 |
| 2023-08-08 | 5.45 | $5.37 | 329300 |
| 2023-08-07 | 5.46 | $5.39 | 371618 |
| 2023-08-04 | 5.47 | $5.26 | 308415 |
| 2023-08-03 | 5.49 | $5.32 | 298995 |
| 2023-08-02 | 5.51 | $5.34 | 394200 |
| 2023-08-01 | 5.53 | $5.23 | 338744 |
| 2023-07-31 | 5.56 | $5.47 | 317800 |
| 2023-07-28 | 5.57 | $5.53 | 246123 |
| 2023-07-27 | 5.58 | $5.47 | 199241 |
| 2023-07-26 | 5.59 | $5.53 | 218700 |
| 2023-07-25 | 5.59 | $5.44 | 310021 |
| 2023-07-24 | 5.61 | $5.61 | 401800 |
| 2023-07-21 | 5.61 | $5.53 | 318600 |
| 2023-07-20 | 5.62 | $5.65 | 248300 |
| 2023-07-19 | 5.61 | $5.73 | 361200 |
| 2023-07-18 | 5.60 | $5.62 | 419330 |
| 2023-07-17 | 5.60 | $5.54 | 407710 |
| 2023-07-14 | 5.60 | $5.69 | 306900 |
| 2023-07-13 | 5.59 | $5.79 | 273300 |
| 2023-07-12 | 5.57 | $5.74 | 401920 |
| 2023-07-11 | 5.56 | $5.86 | 281400 |
| 2023-07-10 | 5.52 | $5.71 | 233647 |
| 2023-07-07 | 5.51 | $5.71 | 530000 |
| 2023-07-06 | 5.48 | $5.52 | 354210 |
| 2023-07-05 | 5.48 | $5.74 | 469700 |
| 2023-07-03 | 5.45 | $5.96 | 328345 |
| 2023-06-30 | 5.40 | $5.57 | 562117 |
| 2023-06-29 | 5.38 | $5.73 | 256200 |
| 2023-06-28 | 5.34 | $5.60 | 345500 |
| 2023-06-27 | 5.32 | $5.66 | 490516 |
| 2023-06-26 | 5.28 | $5.64 | 464213 |
| 2023-06-23 | 5.24 | $5.18 | 1.1M |
| 2023-06-22 | 5.25 | $5.23 | 356307 |
| 2023-06-21 | 5.25 | $5.34 | 236100 |
| 2023-06-20 | 5.24 | $5.44 | 308500 |
| 2023-06-16 | 5.22 | $5.52 | 546041 |
| 2023-06-15 | 5.19 | $5.52 | 296408 |
| 2023-06-14 | 5.16 | $5.48 | 472035 |
| 2023-06-13 | 5.12 | $5.51 | 709339 |
| 2023-06-12 | 5.08 | $5.40 | 487500 |
| 2023-06-09 | 5.05 | $5.39 | 335807 |
| 2023-06-08 | 5.01 | $5.41 | 343622 |
| 2023-06-07 | 4.97 | $5.54 | 754700 |
| 2023-06-06 | 4.91 | $5.25 | 814600 |
| 2023-06-05 | 4.88 | $4.97 | 388669 |
| 2023-06-02 | 4.87 | $5.05 | 581139 |
| 2023-06-01 | 4.85 | $4.70 | 761057 |
| 2023-05-31 | 4.86 | $4.53 | 2.5M |
| 2023-05-30 | 4.90 | $4.64 | 593241 |
| 2023-05-26 | 4.93 | $4.60 | 356900 |
| 2023-05-25 | 4.96 | $4.53 | 369347 |
| 2023-05-24 | 5.00 | $4.63 | 590324 |
| 2023-05-23 | 5.04 | $5.08 | 776539 |
| 2023-05-22 | 5.04 | $4.88 | 368500 |
| 2023-05-19 | 5.06 | $4.76 | 564368 |
| 2023-05-18 | 5.09 | $4.66 | 714000 |
| 2023-05-17 | 5.13 | $4.55 | 776600 |
| 2023-05-16 | 5.20 | $4.26 | 719400 |
| 2023-05-15 | 5.29 | $4.29 | 2.0M |
| 2023-05-12 | 5.40 | $4.32 | 2.7M |
| 2023-05-11 | 5.51 | $4.45 | 954400 |
| 2023-05-10 | 5.63 | $4.70 | 605823 |
| 2023-05-09 | 5.72 | $4.75 | 839930 |
| 2023-05-08 | 5.82 | $4.85 | 672144 |
| 2023-05-05 | 5.93 | $5.18 | 976096 |
| 2023-05-04 | 6.01 | $5.58 | 465531 |
| 2023-05-03 | 6.05 | $5.51 | 322813 |
| 2023-05-02 | 6.11 | $5.50 | 351440 |
| 2023-05-01 | 6.17 | $5.67 | 229600 |
| 2023-04-28 | 6.22 | $5.82 | 233300 |
| 2023-04-27 | 6.27 | $5.74 | 371002 |
| 2023-04-26 | 6.32 | $5.67 | 363600 |
| 2023-04-25 | 6.39 | $5.84 | 291529 |
| 2023-04-24 | 6.45 | $6.08 | 203700 |
| 2023-04-21 | 6.49 | $6.01 | 226872 |
| 2023-04-20 | 6.54 | $6.11 | 178629 |
| 2023-04-19 | 6.58 | $6.25 | 197608 |
| 2023-04-18 | 6.62 | $6.15 | 173600 |
| 2023-04-17 | 6.67 | $6.34 | 290300 |
| 2023-04-14 | 6.70 | $6.09 | 250000 |
| 2023-04-13 | 6.77 | $6.16 | 288500 |
| 2023-04-12 | 6.83 | $6.29 | 511450 |
| 2023-04-11 | 6.89 | $6.44 | 379603 |
| 2023-04-10 | 6.94 | $6.44 | 920147 |
| 2023-04-06 | 6.99 | $6.99 | 601417 |
| 2023-04-05 | 6.99 | $6.88 | 474200 |
| 2023-04-04 | 7.00 | $6.86 | 443717 |
| 2023-04-03 | 7.01 | $6.92 | 384730 |
| 2023-03-31 | 7.02 | $6.90 | 382300 |
| 2023-03-30 | 7.04 | $6.61 | 307400 |
| 2023-03-29 | 7.08 | $6.46 | 452605 |
| 2023-03-28 | 7.15 | $6.33 | 267600 |
| 2023-03-27 | 7.23 | $6.26 | 371710 |
| 2023-03-24 | 7.34 | $6.14 | 456047 |
| 2023-03-23 | 7.46 | $6.01 | 390100 |
| 2023-03-22 | 7.62 | $6.41 | 351204 |
| 2023-03-21 | 7.74 | $6.67 | 473700 |
| 2023-03-20 | 7.86 | $6.48 | 561236 |
| 2023-03-17 | 8.00 | $6.48 | 1.2M |
| 2023-03-16 | 8.16 | $7.01 | 667200 |
| 2023-03-15 | 8.28 | $7.24 | 409959 |
| 2023-03-14 | 8.39 | $7.24 | 443600 |
| 2023-03-13 | 8.51 | $7.39 | 402406 |
| 2023-03-10 | 8.63 | $7.66 | 411715 |
| 2023-03-09 | 8.73 | $8.10 | 292974 |
| 2023-03-08 | 8.80 | $8.37 | 158200 |
| 2023-03-07 | 8.84 | $8.29 | 180900 |
| 2023-03-06 | 8.90 | $8.44 | 423400 |
| 2023-03-03 | 8.95 | $8.51 | 207711 |
| 2023-03-02 | 9.00 | $8.60 | 236500 |
| 2023-03-01 | 9.04 | $8.59 | 256908 |
| 2023-02-28 | 9.09 | $8.46 | 524126 |
| 2023-02-27 | 9.15 | $8.53 | 261000 |
| 2023-02-24 | 9.22 | $8.59 | 300400 |
| 2023-02-23 | 9.28 | $8.77 | 314400 |
| 2023-02-22 | 9.34 | $8.79 | 247500 |
| 2023-02-21 | 9.39 | $8.91 | 265800 |
| 2023-02-17 | 9.44 | $9.18 | 224200 |
| 2023-02-16 | 9.47 | $9.32 | 203041 |
| 2023-02-15 | 9.49 | $9.53 | 110278 |
| 2023-02-14 | 9.48 | $9.49 | 100809 |
| 2023-02-13 | 9.48 | $9.57 | 150932 |
| 2023-02-10 | 9.47 | $9.50 | 132600 |
| 2023-02-09 | 9.47 | $9.39 | 157133 |
| 2023-02-08 | 9.48 | $9.64 | 103815 |
| 2023-02-07 | 9.46 | $9.70 | 165245 |
| 2023-02-06 | 9.44 | $9.69 | 218557 |
| 2023-02-03 | 9.41 | $9.97 | 262543 |
| 2023-02-02 | 9.35 | $10.05 | 279906 |
| 2023-02-01 | 9.28 | $9.87 | 233538 |
| 2023-01-31 | 9.22 | $9.84 | 318232 |
| 2023-01-30 | 9.15 | $9.51 | 188300 |
| 2023-01-27 | 9.12 | $9.66 | 201810 |
| 2023-01-26 | 9.06 | $9.37 | 139500 |
| 2023-01-25 | 9.03 | $9.38 | 264366 |
| 2023-01-24 | 8.99 | $9.03 | 371800 |
| 2023-01-23 | 8.98 | $9.29 | 374500 |
| 2023-01-20 | 8.95 | $9.38 | 251800 |
| 2023-01-19 | 8.91 | $9.33 | 209280 |
| 2023-01-18 | 8.86 | $9.24 | 262347 |
| 2023-01-17 | 8.82 | $9.46 | 375904 |
| 2023-01-13 | 8.76 | $9.38 | 566400 |
| 2023-01-12 | 8.69 | $9.10 | 363925 |
| 2023-01-11 | 8.65 | $8.73 | 533021 |
| 2023-01-10 | 8.64 | $8.19 | 269539 |
| 2023-01-09 | 8.69 | $8.05 | 399300 |
| 2023-01-06 | 8.75 | $8.44 | 511400 |
| 2023-01-05 | 8.79 | $8.25 | 383223 |
| 2023-01-04 | 8.84 | $8.58 | 435025 |
| 2023-01-03 | 8.87 | $8.47 | 583235 |
| 2022-12-30 | 8.91 | $8.38 | 483933 |
| 2022-12-29 | 8.97 | $8.61 | 454700 |
| 2022-12-28 | 9.01 | $8.22 | 301800 |
| 2022-12-27 | 9.09 | $8.42 | 266900 |
| 2022-12-23 | 9.16 | $8.52 | 225950 |
| 2022-12-22 | 9.23 | $8.59 | 335453 |
| 2022-12-21 | 9.29 | $8.74 | 446300 |
| 2022-12-20 | 9.35 | $8.68 | 371700 |
| 2022-12-19 | 9.42 | $8.81 | 322449 |
| 2022-12-16 | 9.49 | $9.05 | 985400 |
| 2022-12-15 | 9.53 | $9.14 | 302518 |
| 2022-12-14 | 9.58 | $9.25 | 225100 |
| 2022-12-13 | 9.61 | $9.34 | 208427 |
| 2022-12-12 | 9.64 | $9.24 | 402400 |
| 2022-12-09 | 9.68 | $9.38 | 217900 |
| 2022-12-08 | 9.71 | $9.29 | 162237 |
| 2022-12-07 | 9.76 | $9.28 | 272753 |
| 2022-12-06 | 9.81 | $9.23 | 389200 |
| 2022-12-05 | 9.87 | $9.50 | 224900 |
| 2022-12-02 | 9.91 | $9.99 | 205000 |
| 2022-12-01 | 9.90 | $9.93 | 229010 |
| 2022-11-30 | 9.89 | $9.89 | 398300 |
| 2022-11-29 | 9.89 | $9.78 | 170700 |
| 2022-11-28 | 9.91 | $9.78 | 208200 |
| 2022-11-25 | 9.92 | $10.03 | 96800 |
| 2022-11-23 | 9.91 | $9.91 | 135913 |
| 2022-11-22 | 9.91 | $9.97 | 177319 |
| 2022-11-21 | 9.90 | $9.88 | 207500 |
| 2022-11-18 | 9.90 | $9.65 | 188245 |
| 2022-11-17 | 9.93 | $9.55 | 181823 |
| 2022-11-16 | 9.97 | $9.49 | 143600 |
| 2022-11-15 | 10.02 | $9.80 | 144100 |
| 2022-11-14 | 10.04 | $9.83 | 194810 |
| 2022-11-11 | 10.06 | $9.98 | 281900 |
| 2022-11-10 | 10.07 | $9.83 | 421716 |
| 2022-11-09 | 10.10 | $9.24 | 359000 |
| 2022-11-08 | 10.19 | $9.49 | 431900 |
| 2022-11-07 | 10.26 | $10.05 | 392418 |
| 2022-11-04 | 10.28 | $10.44 | 198134 |
| 2022-11-03 | 10.27 | $10.16 | 178600 |
| 2022-11-02 | 10.28 | $10.39 | 278100 |
| 2022-11-01 | 10.27 | $10.59 | 183834 |
| 2022-10-31 | 10.23 | $10.62 | 216400 |
| 2022-10-28 | 10.19 | $10.75 | 180616 |
| 2022-10-27 | 10.13 | $10.51 | 185000 |
| 2022-10-26 | 10.09 | $10.46 | 207437 |
| 2022-10-25 | 10.05 | $10.38 | 156344 |
| 2022-10-24 | 10.02 | $10.03 | 245908 |
| 2022-10-21 | 10.02 | $9.94 | 238127 |
| 2022-10-20 | 10.03 | $9.92 | 181405 |
| 2022-10-19 | 10.04 | $9.74 | 198561 |
| 2022-10-18 | 10.07 | $9.97 | 221539 |
| 2022-10-17 | 10.08 | $10.00 | 232900 |
| 2022-10-14 | 10.09 | $9.74 | 262399 |
| 2022-10-13 | 10.13 | $9.87 | 288117 |
| 2022-10-12 | 10.15 | $9.52 | 195900 |
| 2022-10-11 | 10.22 | $9.46 | 405958 |
| 2022-10-10 | 10.30 | $9.22 | 270194 |
| 2022-10-07 | 10.41 | $9.19 | 376000 |
| 2022-10-06 | 10.54 | $9.30 | 348626 |
| 2022-10-05 | 10.67 | $9.81 | 528200 |
| 2022-10-04 | 10.77 | $10.20 | 370122 |
| 2022-10-03 | 10.83 | $10.02 | 233209 |
| 2022-09-30 | 10.91 | $9.97 | 344700 |
| 2022-09-29 | 11.01 | $9.88 | 405400 |
| 2022-09-28 | 11.13 | $10.29 | 401100 |
| 2022-09-27 | 11.22 | $10.03 | 476627 |
| 2022-09-26 | 11.34 | $10.12 | 517954 |
| 2022-09-23 | 11.47 | $10.64 | 426100 |
| 2022-09-22 | 11.56 | $10.74 | 240000 |
| 2022-09-21 | 11.64 | $10.91 | 239741 |
| 2022-09-20 | 11.72 | $11.11 | 349608 |
| 2022-09-19 | 11.78 | $11.63 | 198538 |
| 2022-09-16 | 11.80 | $11.59 | 799553 |
| 2022-09-15 | 11.82 | $11.23 | 297615 |
| 2022-09-14 | 11.88 | $11.28 | 318130 |
| 2022-09-13 | 11.95 | $11.25 | 337400 |
| 2022-09-12 | 12.02 | $11.72 | 184800 |
| 2022-09-09 | 12.05 | $11.59 | 166500 |
| 2022-09-08 | 12.10 | $11.50 | 210030 |
| 2022-09-07 | 12.16 | $11.49 | 264900 |
| 2022-09-06 | 12.23 | $11.29 | 305339 |
| 2022-09-02 | 12.33 | $11.36 | 270100 |
| 2022-09-01 | 12.44 | $11.29 | 503400 |
| 2022-08-31 | 12.56 | $11.55 | 539973 |
| 2022-08-30 | 12.66 | $11.83 | 400533 |
| 2022-08-29 | 12.75 | $12.07 | 424333 |
| 2022-08-26 | 12.82 | $12.12 | 586843 |
| 2022-08-25 | 12.90 | $12.66 | 895400 |
| 2022-08-24 | 12.92 | $12.41 | 405418 |
| 2022-08-23 | 12.98 | $12.39 | 337007 |
| 2022-08-22 | 13.04 | $12.47 | 499526 |
| 2022-08-19 | 13.10 | $12.52 | 564616 |
| 2022-08-18 | 13.16 | $12.73 | 260600 |
| 2022-08-17 | 13.20 | $12.81 | 268100 |
| 2022-08-16 | 13.24 | $13.14 | 109958 |
| 2022-08-15 | 13.26 | $13.18 | 194800 |
| 2022-08-12 | 13.26 | $13.49 | 150500 |
| 2022-08-11 | 13.24 | $13.20 | 162900 |
| 2022-08-10 | 13.24 | $13.06 | 246922 |
| 2022-08-09 | 13.26 | $12.83 | 304500 |
| 2022-08-08 | 13.31 | $13.03 | 305400 |
| 2022-08-05 | 13.34 | $12.85 | 285700 |
| 2022-08-04 | 13.39 | $12.86 | 505401 |
| 2022-08-03 | 13.45 | $13.70 | 355700 |
| 2022-08-02 | 13.42 | $13.92 | 329900 |
| 2022-08-01 | 13.37 | $14.05 | 531300 |
| 2022-07-29 | 13.29 | $14.10 | 264343 |
| 2022-07-28 | 13.21 | $13.81 | 422000 |
| 2022-07-27 | 13.15 | $13.51 | 478951 |
| 2022-07-26 | 13.11 | $13.69 | 292637 |
| 2022-07-25 | 13.05 | $13.66 | 311100 |
| 2022-07-22 | 12.98 | $13.38 | 240436 |
| 2022-07-21 | 12.94 | $13.33 | 240743 |
| 2022-07-20 | 12.90 | $13.42 | 286316 |
| 2022-07-19 | 12.85 | $13.40 | 285000 |
| 2022-07-18 | 12.79 | $13.03 | 277031 |
| 2022-07-15 | 12.76 | $13.10 | 372200 |
| 2022-07-14 | 12.73 | $12.63 | 348521 |
| 2022-07-13 | 12.74 | $12.59 | 312900 |
| 2022-07-12 | 12.75 | $12.78 | 221100 |
| 2022-07-11 | 12.75 | $12.74 | 315800 |
| 2022-07-08 | 12.75 | $12.76 | 218000 |
| 2022-07-07 | 12.75 | $12.72 | 278900 |
| 2022-07-06 | 12.75 | $12.83 | 408700 |
| 2022-07-05 | 12.74 | $13.12 | 290500 |
| 2022-07-01 | 12.70 | $12.99 | 585000 |
| 2022-06-30 | 12.67 | $12.95 | 420630 |
| 2022-06-29 | 12.64 | $12.86 | 298900 |
| 2022-06-28 | 12.62 | $12.78 | 319600 |
| 2022-06-27 | 12.61 | $12.72 | 379802 |
| 2022-06-24 | 12.59 | $12.66 | 445400 |
| 2022-06-23 | 12.59 | $12.44 | 268700 |
| 2022-06-22 | 12.60 | $12.27 | 382817 |
| 2022-06-21 | 12.64 | $11.83 | 330900 |
| 2022-06-17 | 12.72 | $11.66 | 366932 |
| 2022-06-16 | 12.83 | $11.33 | 321300 |
| 2022-06-15 | 12.99 | $11.70 | 267723 |
| 2022-06-14 | 13.13 | $11.46 | 535815 |
| 2022-06-13 | 13.30 | $11.29 | 505323 |
| 2022-06-10 | 13.51 | $12.43 | 202805 |
| 2022-06-09 | 13.63 | $12.67 | 222206 |
| 2022-06-08 | 13.73 | $13.08 | 271635 |
| 2022-06-07 | 13.80 | $13.63 | 462150 |
| 2022-06-06 | 13.81 | $13.38 | 259400 |
| 2022-06-03 | 13.86 | $13.51 | 182900 |
| 2022-06-02 | 13.90 | $13.75 | 262421 |
| 2022-06-01 | 13.91 | $13.76 | 318600 |
| 2022-05-31 | 13.93 | $13.94 | 425900 |
| 2022-05-27 | 13.93 | $13.83 | 155214 |
| 2022-05-26 | 13.94 | $13.49 | 190612 |
| 2022-05-25 | 13.99 | $13.39 | 197843 |
| 2022-05-24 | 14.05 | $13.32 | 251419 |
| 2022-05-23 | 14.13 | $13.21 | 364600 |
| 2022-05-20 | 14.22 | $13.61 | 262000 |
| 2022-05-19 | 14.29 | $13.31 | 447600 |
| 2022-05-18 | 14.39 | $13.58 | 384541 |
| 2022-05-17 | 14.47 | $14.23 | 443436 |
| 2022-05-16 | 14.50 | $13.65 | 408300 |
| 2022-05-13 | 14.59 | $13.11 | 334500 |
| 2022-05-12 | 14.74 | $13.01 | 353300 |
| 2022-05-11 | 14.93 | $13.18 | 345100 |
| 2022-05-10 | 15.11 | $13.37 | 380536 |
| 2022-05-09 | 15.29 | $13.48 | 307842 |
| 2022-05-06 | 15.48 | $14.04 | 387800 |
| 2022-05-05 | 15.64 | $14.41 | 372711 |
| 2022-05-04 | 15.77 | $15.09 | 253600 |
| 2022-05-03 | 15.84 | $14.88 | 316100 |
| 2022-05-02 | 15.94 | $14.52 | 309323 |
| 2022-04-29 | 16.09 | $14.84 | 297300 |
| 2022-04-28 | 16.22 | $15.53 | 189500 |
| 2022-04-27 | 16.29 | $15.16 | 165200 |
| 2022-04-26 | 16.41 | $15.37 | 260907 |
| 2022-04-25 | 16.52 | $15.80 | 383400 |
| 2022-04-22 | 16.59 | $15.69 | 178017 |
| 2022-04-21 | 16.69 | $16.09 | 296300 |
| 2022-04-20 | 16.75 | $16.47 | 189036 |
| 2022-04-19 | 16.78 | $16.26 | 196337 |
| 2022-04-18 | 16.84 | $16.02 | 229440 |
| 2022-04-14 | 16.92 | $16.16 | 251027 |
| 2022-04-13 | 17.00 | $16.32 | 181214 |
| 2022-04-12 | 17.08 | $16.06 | 254300 |
| 2022-04-11 | 17.18 | $16.28 | 208512 |
| 2022-04-08 | 17.28 | $16.46 | 209110 |
| 2022-04-07 | 17.36 | $16.44 | 277000 |
| 2022-04-06 | 17.46 | $16.83 | 348632 |
| 2022-04-05 | 17.53 | $17.14 | 198800 |
| 2022-04-04 | 17.57 | $17.60 | 236500 |
| 2022-04-01 | 17.57 | $17.83 | 189800 |
| 2022-03-31 | 17.54 | $17.66 | 293300 |
| 2022-03-30 | 17.53 | $17.85 | 167648 |
| 2022-03-29 | 17.49 | $18.31 | 211834 |
| 2022-03-28 | 17.41 | $17.72 | 127600 |
| 2022-03-25 | 17.37 | $17.85 | 150823 |
| 2022-03-24 | 17.32 | $17.41 | 130029 |
| 2022-03-23 | 17.31 | $17.25 | 195200 |
| 2022-03-22 | 17.32 | $17.63 | 126246 |
| 2022-03-21 | 17.29 | $17.60 | 191500 |
| 2022-03-18 | 17.25 | $17.59 | 340500 |
| 2022-03-17 | 17.22 | $17.69 | 171700 |
| 2022-03-16 | 17.17 | $17.31 | 371600 |
| 2022-03-15 | 17.15 | $16.82 | 208800 |
| 2022-03-14 | 17.19 | $16.94 | 315100 |
| 2022-03-11 | 17.22 | $17.15 | 301034 |
| 2022-03-10 | 17.22 | $17.19 | 277227 |
| 2022-03-09 | 17.23 | $16.94 | 167819 |
| 2022-03-08 | 17.26 | $16.64 | 292314 |
| 2022-03-07 | 17.32 | $16.30 | 242600 |
| 2022-03-04 | 17.43 | $16.97 | 302500 |
| 2022-03-03 | 17.48 | $16.82 | 394007 |
| 2022-03-02 | 17.55 | $16.90 | 356401 |
| 2022-03-01 | 17.62 | $16.60 | 425132 |
| 2022-02-28 | 17.72 | $17.22 | 559236 |
| 2022-02-25 | 17.77 | $17.55 | 297714 |
| 2022-02-24 | 17.80 | $17.33 | 339000 |
| 2022-02-23 | 17.85 | $17.20 | 233738 |
| 2022-02-22 | 17.92 | $17.58 | 263308 |
| 2022-02-18 | 17.95 | $17.81 | 143600 |
| 2022-02-17 | 17.97 | $18.13 | 376300 |
| 2022-02-16 | 17.95 | $18.16 | 224712 |
| 2022-02-15 | 17.93 | $18.01 | 201600 |
| 2022-02-14 | 17.92 | $17.63 | 189804 |
| 2022-02-11 | 17.95 | $17.65 | 274630 |
| 2022-02-10 | 17.98 | $17.62 | 281241 |
| 2022-02-09 | 18.02 | $17.64 | 455643 |
| 2022-02-08 | 18.06 | $17.60 | 221012 |
| 2022-02-07 | 18.11 | $17.56 | 227817 |
| 2022-02-04 | 18.16 | $17.53 | 175429 |
| 2022-02-03 | 18.23 | $17.63 | 303538 |
| 2022-02-02 | 18.29 | $17.56 | 228000 |
| 2022-02-01 | 18.37 | $17.71 | 248405 |
| 2022-01-31 | 18.44 | $17.83 | 458500 |
| 2022-01-28 | 18.50 | $17.34 | 395513 |
| 2022-01-27 | 18.63 | $16.60 | 318700 |
| 2022-01-26 | 18.84 | $17.11 | 321200 |
| 2022-01-25 | 19.02 | $17.54 | 575000 |
| 2022-01-24 | 19.18 | $17.81 | 382113 |
| 2022-01-21 | 19.32 | $17.96 | 333900 |
| 2022-01-20 | 19.47 | $18.04 | 365655 |
| 2022-01-19 | 19.62 | $18.60 | 358500 |
| 2022-01-18 | 19.72 | $19.38 | 402800 |
| 2022-01-14 | 19.76 | $20.00 | 196300 |
| 2022-01-13 | 19.73 | $20.05 | 285500 |
| 2022-01-12 | 19.70 | $19.84 | 450348 |
| 2022-01-11 | 19.68 | $20.21 | 435400 |
| 2022-01-10 | 19.63 | $20.26 | 731600 |
| 2022-01-07 | 19.56 | $21.24 | 597558 |
| 2022-01-06 | 19.39 | $21.27 | 470220 |
| 2022-01-05 | 19.19 | $20.55 | 609700 |
| 2022-01-04 | 19.05 | $20.60 | 401408 |
| 2022-01-03 | 18.88 | $19.99 | 381800 |
| 2021-12-31 | 18.76 | $19.72 | 99900 |
| 2021-12-30 | 18.66 | $19.65 | 140100 |
| 2021-12-29 | 18.56 | $19.66 | 151520 |
| 2021-12-28 | 18.44 | $19.56 | 143400 |
| 2021-12-27 | 18.33 | $19.50 | 172326 |
| 2021-12-23 | 18.20 | $19.29 | 243302 |
| 2021-12-22 | 18.09 | $19.26 | 213233 |
| 2021-12-21 | 17.97 | $19.08 | 300700 |
| 2021-12-20 | 17.85 | $18.54 | 277346 |
| 2021-12-17 | 17.78 | $18.40 | 1.8M |
| 2021-12-16 | 17.71 | $17.82 | 506500 |
| 2021-12-15 | 17.70 | $17.80 | 299700 |
| 2021-12-14 | 17.69 | $17.53 | 428200 |
| 2021-12-13 | 17.71 | $17.50 | 334400 |
| 2021-12-10 | 17.73 | $17.91 | 198929 |
| 2021-12-09 | 17.71 | $18.29 | 624100 |
| 2021-12-08 | 17.65 | $18.17 | 347207 |
| 2021-12-07 | 17.59 | $17.71 | 306900 |
| 2021-12-06 | 17.58 | $17.31 | 199019 |
| 2021-12-03 | 17.61 | $16.89 | 356400 |
| 2021-12-02 | 17.68 | $16.91 | 385822 |
| 2021-12-01 | 17.76 | $16.24 | 327516 |
| 2021-11-30 | 17.92 | $16.68 | 457939 |
| 2021-11-29 | 18.06 | $16.89 | 416100 |
| 2021-11-26 | 18.18 | $16.68 | 587847 |
| 2021-11-24 | 18.34 | $17.75 | 220000 |
| 2021-11-23 | 18.40 | $17.74 | 194146 |
| 2021-11-22 | 18.47 | $17.72 | 220100 |
| 2021-11-19 | 18.54 | $18.02 | 324514 |
| 2021-11-18 | 18.60 | $18.74 | 298800 |
| 2021-11-17 | 18.59 | $18.43 | 200543 |
| 2021-11-16 | 18.60 | $18.61 | 238505 |
| 2021-11-15 | 18.60 | $18.82 | 202513 |
| 2021-11-12 | 18.58 | $18.76 | 239304 |
| 2021-11-11 | 18.56 | $18.96 | 219029 |
| 2021-11-10 | 18.52 | $18.67 | 223918 |
| 2021-11-09 | 18.50 | $18.84 | 358700 |
| 2021-11-08 | 18.46 | $18.55 | 394046 |
| 2021-11-05 | 18.46 | $18.11 | 665724 |
| 2021-11-04 | 18.49 | $17.75 | 631436 |
| 2021-11-03 | 18.57 | $18.06 | 517589 |
| 2021-11-02 | 18.62 | $18.54 | 343633 |
| 2021-11-01 | 18.63 | $18.94 | 243100 |
| 2021-10-29 | 18.60 | $18.97 | 714000 |
| 2021-10-28 | 18.56 | $18.88 | 399613 |
| 2021-10-27 | 18.53 | $18.75 | 242721 |
| 2021-10-26 | 18.50 | $19.16 | 258614 |
| 2021-10-25 | 18.44 | $18.98 | 205300 |
| 2021-10-22 | 18.38 | $19.06 | 235618 |
| 2021-10-21 | 18.31 | $18.96 | 278300 |
| 2021-10-20 | 18.24 | $18.95 | 200142 |
| 2021-10-19 | 18.16 | $18.78 | 266021 |
| 2021-10-18 | 18.10 | $19.04 | 260934 |
| 2021-10-15 | 18.00 | $18.74 | 353900 |
| 2021-10-14 | 17.92 | $18.47 | 232800 |
| 2021-10-13 | 17.86 | $18.53 | 290400 |
| 2021-10-12 | 17.79 | $18.53 | 151500 |
| 2021-10-11 | 17.71 | $18.30 | 135722 |
| 2021-10-08 | 17.65 | $18.21 | 171808 |
| 2021-10-07 | 17.59 | $18.16 | 342931 |
| 2021-10-06 | 17.53 | $18.52 | 246400 |
| 2021-10-05 | 17.43 | $18.28 | 341600 |
| 2021-10-04 | 17.34 | $18.50 | 254200 |
| 2021-10-01 | 17.22 | $18.28 | 198900 |
| 2021-09-30 | 17.11 | $17.86 | 300800 |
| 2021-09-29 | 17.03 | $18.10 | 263400 |
| 2021-09-28 | 16.91 | $17.80 | 446300 |
| 2021-09-27 | 16.82 | $17.76 | 463433 |
| 2021-09-24 | 16.72 | $17.91 | 316200 |
| 2021-09-23 | 16.60 | $17.99 | 356805 |
| 2021-09-22 | 16.45 | $18.15 | 785500 |
| 2021-09-21 | 16.27 | $17.20 | 421048 |
| 2021-09-20 | 16.18 | $17.00 | 465332 |
| 2021-09-17 | 16.09 | $16.75 | 1.6M |
| 2021-09-16 | 16.02 | $16.87 | 398000 |
| 2021-09-15 | 15.93 | $16.75 | 388700 |
| 2021-09-14 | 15.84 | $16.54 | 610909 |
| 2021-09-13 | 15.77 | $16.67 | 813000 |
| 2021-09-10 | 15.67 | $16.97 | 1.7M |
| 2021-09-09 | 15.54 | $17.26 | 771830 |
| 2021-09-08 | 15.36 | $17.30 | 772000 |
| 2021-09-07 | 15.15 | $17.41 | 2.3M |
| 2021-09-03 | 14.91 | $16.31 | 560717 |
| 2021-09-02 | 14.77 | $16.03 | 318825 |
| 2021-09-01 | 14.63 | $15.95 | 231729 |
| 2021-08-31 | 14.50 | $15.97 | 366646 |
| 2021-08-30 | 14.34 | $15.98 | 308319 |
| 2021-08-27 | 14.17 | $16.11 | 388912 |
| 2021-08-26 | 13.96 | $16.03 | 506300 |
| 2021-08-25 | 13.75 | $16.14 | 546528 |
| 2021-08-24 | 13.50 | $16.06 | 1.1M |
| 2021-08-23 | 13.23 | $16.10 | 5.1M |
| 2021-08-20 | 12.92 | $12.90 | 584500 |
| 2021-08-19 | 12.93 | $12.87 | 249139 |
| 2021-08-18 | 12.93 | $12.80 | 166318 |
| 2021-08-17 | 12.94 | $12.99 | 172502 |
| 2021-08-16 | 12.94 | $12.97 | 204000 |
| 2021-08-13 | 12.94 | $13.22 | 129526 |
| 2021-08-12 | 12.91 | $13.22 | 154137 |
| 2021-08-11 | 12.87 | $13.35 | 127903 |
| 2021-08-10 | 12.82 | $13.19 | 120914 |
| 2021-08-09 | 12.79 | $13.18 | 137900 |
| 2021-08-06 | 12.74 | $13.27 | 115434 |
| 2021-08-05 | 12.69 | $13.04 | 244444 |
| 2021-08-04 | 12.65 | $12.68 | 151747 |
| 2021-08-03 | 12.65 | $12.71 | 143540 |
| 2021-08-02 | 12.64 | $12.64 | 124412 |
| 2021-07-30 | 12.64 | $12.87 | 130800 |
| 2021-07-29 | 12.62 | $12.80 | 119900 |
| 2021-07-28 | 12.60 | $12.81 | 185017 |
| 2021-07-27 | 12.58 | $12.97 | 229601 |
| 2021-07-26 | 12.53 | $13.02 | 152139 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.97
2026-01-08
Close Price
$6.99
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.74
Average
8.62
Maximum
20.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 6.97 | $6.99 | 1.3M |
| 2026-01-07 | 6.97 | $7.00 | 559120 |
| 2026-01-06 | 6.97 | $7.00 | 410719 |
| 2026-01-05 | 6.96 | $6.99 | 381600 |
| 2026-01-02 | 6.96 | $6.98 | 330340 |
| 2025-12-31 | 6.96 | $6.99 | 294685 |
| 2025-12-30 | 6.95 | $6.97 | 550356 |
| 2025-12-29 | 6.95 | $6.96 | 390800 |
| 2025-12-26 | 6.94 | $6.97 | 122103 |
| 2025-12-24 | 6.94 | $6.96 | 94641 |
| 2025-12-23 | 6.93 | $6.95 | 202300 |
| 2025-12-22 | 6.93 | $6.95 | 309009 |
| 2025-12-19 | 6.92 | $6.95 | 515100 |
| 2025-12-18 | 6.91 | $6.95 | 442500 |
| 2025-12-17 | 6.91 | $6.95 | 204048 |
| 2025-12-16 | 6.90 | $6.95 | 281014 |
| 2025-12-15 | 6.90 | $6.95 | 142416 |
| 2025-12-12 | 6.89 | $6.95 | 128406 |
| 2025-12-11 | 6.88 | $6.95 | 129529 |
| 2025-12-10 | 6.87 | $6.95 | 163900 |
| 2025-12-09 | 6.87 | $6.96 | 298100 |
| 2025-12-08 | 6.86 | $6.95 | 241125 |
| 2025-12-05 | 6.85 | $6.94 | 1.8M |
| 2025-12-04 | 6.84 | $6.80 | 483514 |
| 2025-12-03 | 6.85 | $6.82 | 584600 |
| 2025-12-02 | 6.85 | $6.81 | 1.5M |
| 2025-12-01 | 6.86 | $6.80 | 806100 |
| 2025-11-28 | 6.87 | $6.81 | 164344 |
| 2025-11-26 | 6.88 | $6.80 | 843600 |
| 2025-11-25 | 6.88 | $6.85 | 351843 |
| 2025-11-24 | 6.89 | $6.84 | 466700 |
| 2025-11-21 | 6.89 | $6.87 | 628509 |
| 2025-11-20 | 6.90 | $6.88 | 706429 |
| 2025-11-19 | 6.90 | $6.88 | 180731 |
| 2025-11-18 | 6.90 | $6.89 | 445937 |
| 2025-11-17 | 6.91 | $6.87 | 226116 |
| 2025-11-14 | 6.91 | $6.90 | 176500 |
| 2025-11-13 | 6.91 | $6.89 | 189811 |
| 2025-11-12 | 6.92 | $6.93 | 172000 |
| 2025-11-11 | 6.91 | $6.93 | 328002 |
| 2025-11-10 | 6.91 | $6.91 | 204200 |
| 2025-11-07 | 6.92 | $6.90 | 308300 |
| 2025-11-06 | 6.92 | $6.90 | 164500 |
| 2025-11-05 | 6.92 | $6.90 | 161204 |
| 2025-11-04 | 6.93 | $6.90 | 233800 |
| 2025-11-03 | 6.93 | $6.90 | 163600 |
| 2025-10-31 | 6.94 | $6.90 | 196906 |
| 2025-10-30 | 6.94 | $6.90 | 309400 |
| 2025-10-29 | 6.95 | $6.90 | 1.2M |
| 2025-10-28 | 6.95 | $6.93 | 241311 |
| 2025-10-27 | 6.95 | $6.93 | 399200 |
| 2025-10-24 | 6.96 | $6.94 | 146543 |
| 2025-10-23 | 6.96 | $6.93 | 183836 |
| 2025-10-22 | 6.96 | $6.94 | 380231 |
| 2025-10-21 | 6.96 | $6.96 | 759100 |
| 2025-10-20 | 6.96 | $6.98 | 167800 |
| 2025-10-17 | 6.96 | $6.96 | 399836 |
| 2025-10-16 | 6.96 | $6.96 | 314747 |
| 2025-10-15 | 6.96 | $6.97 | 710306 |
| 2025-10-14 | 6.96 | $6.97 | 498738 |
| 2025-10-13 | 6.96 | $6.97 | 252300 |
| 2025-10-10 | 6.96 | $6.95 | 246000 |
| 2025-10-09 | 6.96 | $6.96 | 730800 |
| 2025-10-08 | 6.96 | $6.96 | 193511 |
| 2025-10-07 | 6.95 | $6.96 | 236300 |
| 2025-10-06 | 6.95 | $6.96 | 253800 |
| 2025-10-03 | 6.95 | $6.99 | 681372 |
| 2025-10-02 | 6.95 | $6.94 | 1.2M |
| 2025-10-01 | 6.95 | $6.95 | 296900 |
| 2025-09-30 | 6.95 | $6.96 | 523400 |
| 2025-09-29 | 6.95 | $6.95 | 196835 |
| 2025-09-26 | 6.95 | $6.95 | 182627 |
| 2025-09-25 | 6.95 | $6.95 | 414300 |
| 2025-09-24 | 6.95 | $6.95 | 222124 |
| 2025-09-23 | 6.94 | $6.95 | 196100 |
| 2025-09-22 | 6.94 | $6.96 | 916235 |
| 2025-09-19 | 6.94 | $6.95 | 464256 |
| 2025-09-18 | 6.94 | $6.95 | 520625 |
| 2025-09-17 | 6.94 | $6.95 | 517512 |
| 2025-09-16 | 6.94 | $6.94 | 992100 |
| 2025-09-15 | 6.94 | $6.94 | 770833 |
| 2025-09-12 | 6.94 | $6.94 | 388900 |
| 2025-09-11 | 6.94 | $6.93 | 1.2M |
| 2025-09-10 | 6.94 | $6.94 | 295700 |
| 2025-09-09 | 6.94 | $6.94 | 532500 |
| 2025-09-08 | 6.93 | $6.94 | 395292 |
| 2025-09-05 | 6.93 | $6.94 | 742400 |
| 2025-09-04 | 6.93 | $6.95 | 291400 |
| 2025-09-03 | 6.93 | $6.93 | 288524 |
| 2025-09-02 | 6.93 | $6.93 | 242200 |
| 2025-08-29 | 6.93 | $6.93 | 175800 |
| 2025-08-28 | 6.93 | $6.93 | 182400 |
| 2025-08-27 | 6.93 | $6.95 | 229000 |
| 2025-08-26 | 6.93 | $6.94 | 398724 |
| 2025-08-25 | 6.93 | $6.93 | 99946 |
| 2025-08-22 | 6.93 | $6.94 | 276100 |
| 2025-08-21 | 6.93 | $6.92 | 445300 |
| 2025-08-20 | 6.93 | $6.92 | 483008 |
| 2025-08-19 | 6.93 | $6.92 | 140600 |
| 2025-08-18 | 6.92 | $6.92 | 141677 |
| 2025-08-15 | 6.90 | $6.94 | 266850 |
| 2025-08-14 | 6.87 | $6.93 | 444500 |
| 2025-08-13 | 6.83 | $6.93 | 136211 |
| 2025-08-12 | 6.80 | $6.93 | 512325 |
| 2025-08-11 | 6.75 | $6.94 | 386600 |
| 2025-08-08 | 6.70 | $6.95 | 356286 |
| 2025-08-07 | 6.64 | $6.95 | 174541 |
| 2025-08-06 | 6.57 | $6.95 | 198441 |
| 2025-08-05 | 6.50 | $6.98 | 517716 |
| 2025-08-04 | 6.42 | $6.95 | 916900 |
| 2025-08-01 | 6.33 | $6.93 | 671100 |
| 2025-07-31 | 6.24 | $6.94 | 1.7M |
| 2025-07-30 | 6.15 | $6.92 | 1.5M |
| 2025-07-29 | 6.04 | $6.92 | 1.0M |
| 2025-07-28 | 5.93 | $6.92 | 1.1M |
| 2025-07-25 | 5.82 | $6.90 | 1.6M |
| 2025-07-24 | 5.69 | $6.90 | 11.2M |
| 2025-07-23 | 5.56 | $5.56 | 101900 |
| 2025-07-22 | 5.56 | $5.49 | 154800 |
| 2025-07-21 | 5.57 | $5.43 | 131704 |
| 2025-07-18 | 5.58 | $5.40 | 197912 |
| 2025-07-17 | 5.59 | $5.58 | 97146 |
| 2025-07-16 | 5.59 | $5.68 | 97227 |
| 2025-07-15 | 5.58 | $5.63 | 103931 |
| 2025-07-14 | 5.57 | $5.81 | 102133 |
| 2025-07-11 | 5.54 | $5.72 | 140800 |
| 2025-07-10 | 5.51 | $5.66 | 173800 |
| 2025-07-09 | 5.50 | $5.64 | 169500 |
| 2025-07-08 | 5.48 | $5.57 | 123200 |
| 2025-07-07 | 5.46 | $5.48 | 160826 |
| 2025-07-03 | 5.46 | $5.60 | 52229 |
| 2025-07-02 | 5.43 | $5.50 | 110449 |
| 2025-07-01 | 5.42 | $5.44 | 95900 |
| 2025-06-30 | 5.41 | $5.34 | 114000 |
| 2025-06-27 | 5.40 | $5.42 | 233334 |
| 2025-06-26 | 5.39 | $5.47 | 67115 |
| 2025-06-25 | 5.37 | $5.37 | 106700 |
| 2025-06-24 | 5.35 | $5.55 | 81211 |
| 2025-06-23 | 5.32 | $5.58 | 71010 |
| 2025-06-20 | 5.28 | $5.57 | 345627 |
| 2025-06-18 | 5.23 | $5.50 | 76300 |
| 2025-06-17 | 5.19 | $5.44 | 85721 |
| 2025-06-16 | 5.15 | $5.37 | 179620 |
| 2025-06-13 | 5.11 | $5.40 | 150622 |
| 2025-06-12 | 5.08 | $5.39 | 104800 |
| 2025-06-11 | 5.04 | $5.32 | 118100 |
| 2025-06-10 | 5.00 | $5.29 | 149000 |
| 2025-06-09 | 4.96 | $5.26 | 235130 |
| 2025-06-06 | 4.93 | $5.17 | 160114 |
| 2025-06-05 | 4.90 | $5.09 | 182800 |
| 2025-06-04 | 4.89 | $4.98 | 119800 |
| 2025-06-03 | 4.88 | $4.96 | 171942 |
| 2025-06-02 | 4.87 | $4.95 | 129200 |
| 2025-05-30 | 4.86 | $4.88 | 109215 |
| 2025-05-29 | 4.86 | $4.94 | 149900 |
| 2025-05-28 | 4.86 | $4.80 | 65914 |
| 2025-05-27 | 4.87 | $4.90 | 108100 |
| 2025-05-23 | 4.87 | $4.74 | 118508 |
| 2025-05-22 | 4.89 | $4.75 | 95738 |
| 2025-05-21 | 4.91 | $4.73 | 148600 |
| 2025-05-20 | 4.93 | $4.85 | 84000 |
| 2025-05-19 | 4.94 | $4.88 | 156400 |
| 2025-05-16 | 4.95 | $4.94 | 109809 |
| 2025-05-15 | 4.95 | $4.96 | 138600 |
| 2025-05-14 | 4.95 | $4.89 | 180100 |
| 2025-05-13 | 4.96 | $4.91 | 93819 |
| 2025-05-12 | 4.96 | $4.94 | 168523 |
| 2025-05-09 | 4.95 | $4.96 | 146200 |
| 2025-05-08 | 4.94 | $4.80 | 142834 |
| 2025-05-07 | 4.95 | $4.87 | 137900 |
| 2025-05-06 | 4.94 | $4.86 | 114311 |
| 2025-05-05 | 4.94 | $4.88 | 131700 |
| 2025-05-02 | 4.94 | $4.97 | 348707 |
| 2025-05-01 | 4.92 | $5.25 | 192030 |
| 2025-04-30 | 4.88 | $5.08 | 250800 |
| 2025-04-29 | 4.86 | $5.15 | 215730 |
| 2025-04-28 | 4.83 | $5.12 | 124328 |
| 2025-04-25 | 4.80 | $5.04 | 119403 |
| 2025-04-24 | 4.78 | $4.98 | 160620 |
| 2025-04-23 | 4.77 | $4.90 | 197018 |
| 2025-04-22 | 4.76 | $4.99 | 160258 |
| 2025-04-21 | 4.75 | $4.93 | 186609 |
| 2025-04-17 | 4.75 | $4.86 | 308401 |
| 2025-04-16 | 4.75 | $4.66 | 256300 |
| 2025-04-15 | 4.78 | $4.59 | 122300 |
| 2025-04-14 | 4.81 | $4.51 | 331640 |
| 2025-04-11 | 4.85 | $4.32 | 208014 |
| 2025-04-10 | 4.92 | $4.39 | 293514 |
| 2025-04-09 | 4.98 | $4.56 | 438700 |
| 2025-04-08 | 5.02 | $4.64 | 282400 |
| 2025-04-07 | 5.06 | $4.66 | 441910 |
| 2025-04-04 | 5.10 | $5.00 | 463200 |
| 2025-04-03 | 5.11 | $4.93 | 154800 |
| 2025-04-02 | 5.12 | $5.21 | 144512 |
| 2025-04-01 | 5.11 | $5.11 | 127513 |
| 2025-03-31 | 5.11 | $5.19 | 194941 |
| 2025-03-28 | 5.10 | $5.21 | 110900 |
| 2025-03-27 | 5.09 | $5.17 | 90222 |
| 2025-03-26 | 5.08 | $5.17 | 146500 |
| 2025-03-25 | 5.07 | $5.12 | 155900 |
| 2025-03-24 | 5.06 | $5.31 | 150531 |
| 2025-03-21 | 5.04 | $5.06 | 412435 |
| 2025-03-20 | 5.04 | $5.08 | 180502 |
| 2025-03-19 | 5.04 | $5.06 | 134500 |
| 2025-03-18 | 5.03 | $5.10 | 223046 |
| 2025-03-17 | 5.03 | $5.01 | 271744 |
| 2025-03-14 | 5.03 | $5.07 | 255637 |
| 2025-03-13 | 5.03 | $4.87 | 278000 |
| 2025-03-12 | 5.05 | $4.81 | 127500 |
| 2025-03-11 | 5.08 | $4.85 | 203937 |
| 2025-03-10 | 5.10 | $4.91 | 142000 |
| 2025-03-07 | 5.12 | $5.10 | 172000 |
| 2025-03-06 | 5.12 | $5.14 | 137500 |
| 2025-03-05 | 5.11 | $5.19 | 148100 |
| 2025-03-04 | 5.10 | $5.23 | 151837 |
| 2025-03-03 | 5.09 | $5.23 | 158064 |
| 2025-02-28 | 5.08 | $5.26 | 169650 |
| 2025-02-27 | 5.06 | $5.18 | 203437 |
| 2025-02-26 | 5.06 | $4.99 | 84200 |
| 2025-02-25 | 5.07 | $4.98 | 135200 |
| 2025-02-24 | 5.08 | $4.96 | 126531 |
| 2025-02-21 | 5.09 | $4.92 | 155507 |
| 2025-02-20 | 5.11 | $5.16 | 129107 |
| 2025-02-19 | 5.11 | $5.09 | 181700 |
| 2025-02-18 | 5.11 | $5.07 | 128039 |
| 2025-02-14 | 5.12 | $5.03 | 68500 |
| 2025-02-13 | 5.13 | $5.13 | 81447 |
| 2025-02-12 | 5.13 | $5.02 | 128318 |
| 2025-02-11 | 5.14 | $5.05 | 88000 |
| 2025-02-10 | 5.15 | $5.05 | 137600 |
| 2025-02-07 | 5.16 | $5.09 | 136500 |
| 2025-02-06 | 5.17 | $5.13 | 146400 |
| 2025-02-05 | 5.17 | $5.23 | 103000 |
| 2025-02-04 | 5.17 | $5.23 | 101342 |
| 2025-02-03 | 5.17 | $5.15 | 166112 |
| 2025-01-31 | 5.17 | $5.31 | 208416 |
| 2025-01-30 | 5.17 | $5.26 | 131651 |
| 2025-01-29 | 5.16 | $5.04 | 130625 |
| 2025-01-28 | 5.18 | $5.08 | 143500 |
| 2025-01-27 | 5.20 | $5.22 | 131543 |
| 2025-01-24 | 5.21 | $5.04 | 113200 |
| 2025-01-23 | 5.23 | $5.06 | 166300 |
| 2025-01-22 | 5.26 | $5.05 | 159000 |
| 2025-01-21 | 5.29 | $5.23 | 102129 |
| 2025-01-17 | 5.30 | $5.15 | 198000 |
| 2025-01-16 | 5.32 | $5.23 | 113633 |
| 2025-01-15 | 5.33 | $5.27 | 125726 |
| 2025-01-14 | 5.35 | $5.19 | 161500 |
| 2025-01-13 | 5.37 | $5.07 | 217738 |
| 2025-01-10 | 5.41 | $5.00 | 306032 |
| 2025-01-08 | 5.46 | $5.38 | 214800 |
| 2025-01-07 | 5.48 | $5.43 | 199440 |
| 2025-01-06 | 5.49 | $5.47 | 193821 |
| 2025-01-03 | 5.50 | $5.52 | 182067 |
| 2025-01-02 | 5.50 | $5.44 | 194564 |
| 2024-12-31 | 5.52 | $5.52 | 182900 |
| 2024-12-30 | 5.52 | $5.39 | 184723 |
| 2024-12-27 | 5.55 | $5.34 | 198436 |
| 2024-12-26 | 5.57 | $5.46 | 124101 |
| 2024-12-24 | 5.59 | $5.47 | 60800 |
| 2024-12-23 | 5.61 | $5.40 | 142205 |
| 2024-12-20 | 5.63 | $5.45 | 448700 |
| 2024-12-19 | 5.64 | $5.33 | 357300 |
| 2024-12-18 | 5.67 | $5.26 | 359325 |
| 2024-12-17 | 5.70 | $5.65 | 324538 |
| 2024-12-16 | 5.69 | $5.68 | 316800 |
| 2024-12-13 | 5.67 | $5.85 | 195000 |
| 2024-12-12 | 5.63 | $5.82 | 257748 |
| 2024-12-11 | 5.59 | $5.79 | 239900 |
| 2024-12-10 | 5.55 | $5.76 | 212600 |
| 2024-12-09 | 5.51 | $5.88 | 218200 |
| 2024-12-06 | 5.45 | $5.69 | 175500 |
| 2024-12-05 | 5.42 | $5.70 | 159535 |
| 2024-12-04 | 5.38 | $5.65 | 212109 |
| 2024-12-03 | 5.34 | $5.74 | 224600 |
| 2024-12-02 | 5.29 | $5.64 | 348300 |
| 2024-11-29 | 5.25 | $5.80 | 126241 |
| 2024-11-27 | 5.19 | $5.72 | 341931 |
| 2024-11-26 | 5.13 | $5.63 | 339812 |
| 2024-11-25 | 5.09 | $5.29 | 3.0M |
| 2024-11-22 | 5.08 | $5.18 | 299500 |
| 2024-11-21 | 5.07 | $5.08 | 317200 |
| 2024-11-20 | 5.09 | $4.92 | 218000 |
| 2024-11-19 | 5.12 | $4.92 | 268300 |
| 2024-11-18 | 5.15 | $4.83 | 275920 |
| 2024-11-15 | 5.20 | $4.89 | 298912 |
| 2024-11-14 | 5.24 | $4.87 | 290229 |
| 2024-11-13 | 5.29 | $5.01 | 234100 |
| 2024-11-12 | 5.33 | $5.01 | 279900 |
| 2024-11-11 | 5.38 | $5.24 | 259000 |
| 2024-11-08 | 5.40 | $5.34 | 240010 |
| 2024-11-07 | 5.41 | $5.38 | 203400 |
| 2024-11-06 | 5.43 | $5.49 | 308500 |
| 2024-11-05 | 5.43 | $5.28 | 126200 |
| 2024-11-04 | 5.45 | $5.12 | 187800 |
| 2024-11-01 | 5.50 | $5.08 | 143347 |
| 2024-10-31 | 5.55 | $5.12 | 155600 |
| 2024-10-30 | 5.60 | $5.39 | 109200 |
| 2024-10-29 | 5.63 | $5.43 | 150858 |
| 2024-10-28 | 5.65 | $5.49 | 130314 |
| 2024-10-25 | 5.67 | $5.54 | 121600 |
| 2024-10-24 | 5.69 | $5.67 | 150100 |
| 2024-10-23 | 5.69 | $5.77 | 209502 |
| 2024-10-22 | 5.69 | $5.56 | 146900 |
| 2024-10-21 | 5.71 | $5.55 | 250400 |
| 2024-10-18 | 5.73 | $5.70 | 217209 |
| 2024-10-17 | 5.74 | $5.82 | 262927 |
| 2024-10-16 | 5.74 | $5.75 | 203800 |
| 2024-10-15 | 5.75 | $5.68 | 132441 |
| 2024-10-14 | 5.76 | $5.47 | 253000 |
| 2024-10-11 | 5.81 | $5.57 | 108900 |
| 2024-10-10 | 5.84 | $5.64 | 164700 |
| 2024-10-09 | 5.87 | $5.75 | 209800 |
| 2024-10-08 | 5.89 | $5.75 | 278226 |
| 2024-10-07 | 5.91 | $5.97 | 281535 |
| 2024-10-04 | 5.91 | $5.75 | 1.5M |
| 2024-10-03 | 5.93 | $5.71 | 144800 |
| 2024-10-02 | 5.96 | $5.83 | 79500 |
| 2024-10-01 | 5.97 | $5.80 | 182925 |
| 2024-09-30 | 5.98 | $5.84 | 162536 |
| 2024-09-27 | 5.99 | $5.92 | 192118 |
| 2024-09-26 | 6.00 | $5.81 | 108800 |
| 2024-09-25 | 6.01 | $5.86 | 87145 |
| 2024-09-24 | 6.02 | $5.88 | 136500 |
| 2024-09-23 | 6.03 | $6.00 | 108749 |
| 2024-09-20 | 6.03 | $6.00 | 521400 |
| 2024-09-19 | 6.02 | $6.22 | 191200 |
| 2024-09-18 | 6.00 | $6.26 | 239800 |
| 2024-09-17 | 5.96 | $6.25 | 166800 |
| 2024-09-16 | 5.93 | $6.30 | 101627 |
| 2024-09-13 | 5.88 | $6.19 | 105100 |
| 2024-09-12 | 5.84 | $6.00 | 95519 |
| 2024-09-11 | 5.82 | $5.92 | 81727 |
| 2024-09-10 | 5.80 | $5.92 | 95300 |
| 2024-09-09 | 5.78 | $5.78 | 118600 |
| 2024-09-06 | 5.77 | $5.76 | 107800 |
| 2024-09-05 | 5.76 | $5.69 | 135000 |
| 2024-09-04 | 5.75 | $5.72 | 182900 |
| 2024-09-03 | 5.74 | $5.80 | 119100 |
| 2024-08-30 | 5.71 | $5.88 | 98500 |
| 2024-08-29 | 5.68 | $5.96 | 88700 |
| 2024-08-28 | 5.64 | $5.85 | 167714 |
| 2024-08-27 | 5.61 | $5.98 | 87200 |
| 2024-08-26 | 5.57 | $6.04 | 141721 |
| 2024-08-23 | 5.52 | $5.95 | 154740 |
| 2024-08-22 | 5.49 | $5.61 | 66300 |
| 2024-08-21 | 5.48 | $5.74 | 149900 |
| 2024-08-20 | 5.47 | $5.63 | 90314 |
| 2024-08-19 | 5.46 | $5.69 | 106038 |
| 2024-08-16 | 5.45 | $5.46 | 77500 |
| 2024-08-15 | 5.46 | $5.42 | 119800 |
| 2024-08-14 | 5.48 | $5.24 | 115500 |
| 2024-08-13 | 5.51 | $5.32 | 134726 |
| 2024-08-12 | 5.54 | $5.17 | 171632 |
| 2024-08-09 | 5.59 | $5.28 | 117208 |
| 2024-08-08 | 5.62 | $5.36 | 113800 |
| 2024-08-07 | 5.65 | $5.15 | 214800 |
| 2024-08-06 | 5.69 | $5.42 | 203500 |
| 2024-08-05 | 5.71 | $5.11 | 218516 |
| 2024-08-02 | 5.75 | $5.46 | 161836 |
| 2024-08-01 | 5.76 | $5.71 | 380439 |
| 2024-07-31 | 5.75 | $6.05 | 174835 |
| 2024-07-30 | 5.69 | $6.18 | 97724 |
| 2024-07-29 | 5.62 | $6.02 | 138547 |
| 2024-07-26 | 5.56 | $6.10 | 176116 |
| 2024-07-25 | 5.48 | $6.01 | 229400 |
| 2024-07-24 | 5.41 | $5.65 | 194600 |
| 2024-07-23 | 5.37 | $5.84 | 158748 |
| 2024-07-22 | 5.30 | $5.62 | 185200 |
| 2024-07-19 | 5.25 | $5.45 | 137700 |
| 2024-07-18 | 5.22 | $5.51 | 167832 |
| 2024-07-17 | 5.18 | $5.87 | 284000 |
| 2024-07-16 | 5.10 | $5.72 | 220700 |
| 2024-07-15 | 5.04 | $5.20 | 213100 |
| 2024-07-12 | 5.02 | $5.24 | 164624 |
| 2024-07-11 | 4.99 | $5.20 | 362100 |
| 2024-07-10 | 4.96 | $4.93 | 339106 |
| 2024-07-09 | 4.96 | $5.03 | 200826 |
| 2024-07-08 | 4.95 | $5.14 | 234440 |
| 2024-07-05 | 4.93 | $4.89 | 363312 |
| 2024-07-03 | 4.94 | $4.90 | 61242 |
| 2024-07-02 | 4.94 | $5.00 | 127100 |
| 2024-07-01 | 4.93 | $5.02 | 186100 |
| 2024-06-28 | 4.92 | $4.98 | 386800 |
| 2024-06-27 | 4.92 | $4.86 | 130720 |
| 2024-06-26 | 4.92 | $4.82 | 110800 |
| 2024-06-25 | 4.93 | $4.89 | 156621 |
| 2024-06-24 | 4.93 | $5.04 | 88400 |
| 2024-06-21 | 4.91 | $5.00 | 202000 |
| 2024-06-20 | 4.90 | $5.05 | 139300 |
| 2024-06-18 | 4.89 | $5.08 | 159200 |
| 2024-06-17 | 4.87 | $4.89 | 93900 |
| 2024-06-14 | 4.87 | $4.91 | 184300 |
| 2024-06-13 | 4.86 | $4.85 | 107100 |
| 2024-06-12 | 4.87 | $4.70 | 182200 |
| 2024-06-11 | 4.89 | $4.72 | 101134 |
| 2024-06-10 | 4.91 | $4.87 | 112545 |
| 2024-06-07 | 4.92 | $4.91 | 121800 |
| 2024-06-06 | 4.92 | $5.01 | 88636 |
| 2024-06-05 | 4.91 | $4.96 | 93132 |
| 2024-06-04 | 4.91 | $4.99 | 94040 |
| 2024-06-03 | 4.90 | $4.91 | 108246 |
| 2024-05-31 | 4.90 | $4.93 | 102900 |
| 2024-05-30 | 4.90 | $4.84 | 120700 |
| 2024-05-29 | 4.91 | $4.73 | 170700 |
| 2024-05-28 | 4.92 | $4.77 | 107706 |
| 2024-05-24 | 4.93 | $4.77 | 246200 |
| 2024-05-23 | 4.94 | $4.71 | 505706 |
| 2024-05-22 | 4.96 | $4.92 | 337630 |
| 2024-05-21 | 4.95 | $5.19 | 116979 |
| 2024-05-20 | 4.92 | $5.02 | 105136 |
| 2024-05-17 | 4.90 | $5.08 | 115300 |
| 2024-05-16 | 4.87 | $5.02 | 89000 |
| 2024-05-15 | 4.84 | $5.15 | 152847 |
| 2024-05-14 | 4.80 | $5.03 | 105807 |
| 2024-05-13 | 4.77 | $5.00 | 364900 |
| 2024-05-10 | 4.74 | $4.78 | 227500 |
| 2024-05-09 | 4.72 | $5.01 | 126137 |
| 2024-05-08 | 4.69 | $4.79 | 64701 |
| 2024-05-07 | 4.67 | $4.83 | 150100 |
| 2024-05-06 | 4.65 | $4.87 | 102000 |
| 2024-05-03 | 4.62 | $4.84 | 132002 |
| 2024-05-02 | 4.60 | $4.76 | 90031 |
| 2024-05-01 | 4.58 | $4.68 | 141700 |
| 2024-04-30 | 4.58 | $4.66 | 110423 |
| 2024-04-29 | 4.57 | $4.64 | 154830 |
| 2024-04-26 | 4.57 | $4.58 | 107200 |
| 2024-04-25 | 4.58 | $4.56 | 222100 |
| 2024-04-24 | 4.59 | $4.57 | 163245 |
| 2024-04-23 | 4.60 | $4.62 | 164900 |
| 2024-04-22 | 4.61 | $4.64 | 183923 |
| 2024-04-19 | 4.62 | $4.57 | 159010 |
| 2024-04-18 | 4.64 | $4.46 | 169200 |
| 2024-04-17 | 4.66 | $4.38 | 99850 |
| 2024-04-16 | 4.70 | $4.37 | 246240 |
| 2024-04-15 | 4.73 | $4.42 | 199030 |
| 2024-04-12 | 4.76 | $4.50 | 136100 |
| 2024-04-11 | 4.78 | $4.66 | 155821 |
| 2024-04-10 | 4.78 | $4.63 | 282019 |
| 2024-04-09 | 4.79 | $4.77 | 204328 |
| 2024-04-08 | 4.78 | $4.81 | 223606 |
| 2024-04-05 | 4.76 | $4.71 | 173472 |
| 2024-04-04 | 4.76 | $4.67 | 197266 |
| 2024-04-03 | 4.75 | $4.77 | 181000 |
| 2024-04-02 | 4.74 | $4.72 | 246703 |
| 2024-04-01 | 4.72 | $4.99 | 187100 |
| 2024-03-28 | 4.68 | $5.21 | 451100 |
| 2024-03-27 | 4.62 | $5.03 | 408600 |
| 2024-03-26 | 4.56 | $5.05 | 189517 |
| 2024-03-25 | 4.50 | $5.16 | 496550 |
| 2024-03-22 | 4.43 | $4.83 | 375500 |
| 2024-03-21 | 4.39 | $5.00 | 808500 |
| 2024-03-20 | 4.32 | $4.33 | 609500 |
| 2024-03-19 | 4.32 | $4.22 | 305900 |
| 2024-03-18 | 4.34 | $4.19 | 226300 |
| 2024-03-15 | 4.36 | $4.20 | 405135 |
| 2024-03-14 | 4.38 | $4.20 | 303605 |
| 2024-03-13 | 4.40 | $4.37 | 149709 |
| 2024-03-12 | 4.41 | $4.38 | 159223 |
| 2024-03-11 | 4.42 | $4.49 | 170529 |
| 2024-03-08 | 4.42 | $4.50 | 183200 |
| 2024-03-07 | 4.42 | $4.39 | 110400 |
| 2024-03-06 | 4.44 | $4.38 | 186831 |
| 2024-03-05 | 4.45 | $4.29 | 289832 |
| 2024-03-04 | 4.48 | $4.38 | 280400 |
| 2024-03-01 | 4.49 | $4.53 | 235244 |
| 2024-02-29 | 4.50 | $4.58 | 419822 |
| 2024-02-28 | 4.51 | $4.12 | 420800 |
| 2024-02-27 | 4.57 | $4.12 | 257826 |
| 2024-02-26 | 4.63 | $4.09 | 501600 |
| 2024-02-23 | 4.71 | $4.46 | 216100 |
| 2024-02-22 | 4.75 | $4.42 | 491314 |
| 2024-02-21 | 4.81 | $4.67 | 169500 |
| 2024-02-20 | 4.84 | $4.62 | 210147 |
| 2024-02-16 | 4.88 | $4.75 | 215000 |
| 2024-02-15 | 4.92 | $4.79 | 223611 |
| 2024-02-14 | 4.96 | $4.59 | 188000 |
| 2024-02-13 | 5.02 | $4.57 | 360406 |
| 2024-02-12 | 5.09 | $4.95 | 292873 |
| 2024-02-09 | 5.13 | $4.78 | 151900 |
| 2024-02-08 | 5.19 | $4.73 | 144700 |
| 2024-02-07 | 5.27 | $4.61 | 219700 |
| 2024-02-06 | 5.37 | $4.67 | 216200 |
| 2024-02-05 | 5.46 | $4.65 | 282700 |
| 2024-02-02 | 5.57 | $4.99 | 211336 |
| 2024-02-01 | 5.65 | $5.24 | 152420 |
| 2024-01-31 | 5.71 | $5.25 | 348825 |
| 2024-01-30 | 5.78 | $5.49 | 92020 |
| 2024-01-29 | 5.82 | $5.63 | 113907 |
| 2024-01-26 | 5.85 | $5.58 | 131231 |
| 2024-01-25 | 5.90 | $5.64 | 159400 |
| 2024-01-24 | 5.94 | $5.45 | 150048 |
| 2024-01-23 | 6.00 | $5.62 | 151804 |
| 2024-01-22 | 6.04 | $5.71 | 163012 |
| 2024-01-19 | 6.09 | $5.54 | 212725 |
| 2024-01-18 | 6.15 | $5.61 | 284600 |
| 2024-01-17 | 6.20 | $6.07 | 353044 |
| 2024-01-16 | 6.22 | $6.07 | 276900 |
| 2024-01-12 | 6.23 | $6.25 | 259345 |
| 2024-01-11 | 6.23 | $6.22 | 420734 |
| 2024-01-10 | 6.23 | $6.40 | 300600 |
| 2024-01-09 | 6.20 | $6.27 | 539026 |
| 2024-01-08 | 6.19 | $6.37 | 526533 |
| 2024-01-05 | 6.16 | $6.25 | 651100 |
| 2024-01-04 | 6.14 | $6.10 | 372500 |
| 2024-01-03 | 6.12 | $5.94 | 369324 |
| 2024-01-02 | 6.12 | $6.28 | 225100 |
| 2023-12-29 | 6.09 | $6.11 | 218451 |
| 2023-12-28 | 6.06 | $6.23 | 264727 |
| 2023-12-27 | 6.01 | $6.23 | 278300 |
| 2023-12-26 | 5.96 | $6.22 | 254000 |
| 2023-12-22 | 5.90 | $6.27 | 243286 |
| 2023-12-21 | 5.83 | $6.42 | 784800 |
| 2023-12-20 | 5.73 | $6.22 | 312800 |
| 2023-12-19 | 5.65 | $6.22 | 339400 |
| 2023-12-18 | 5.55 | $5.82 | 310135 |
| 2023-12-15 | 5.49 | $6.29 | 1.0M |
| 2023-12-14 | 5.38 | $6.64 | 671647 |
| 2023-12-13 | 5.22 | $5.95 | 289915 |
| 2023-12-12 | 5.12 | $5.52 | 161300 |
| 2023-12-11 | 5.06 | $5.57 | 205134 |
| 2023-12-08 | 4.98 | $5.48 | 244317 |
| 2023-12-07 | 4.91 | $5.49 | 246929 |
| 2023-12-06 | 4.83 | $5.29 | 239200 |
| 2023-12-05 | 4.76 | $5.24 | 312829 |
| 2023-12-04 | 4.69 | $5.33 | 327729 |
| 2023-12-01 | 4.61 | $5.16 | 301916 |
| 2023-11-30 | 4.54 | $4.83 | 213414 |
| 2023-11-29 | 4.50 | $4.82 | 217345 |
| 2023-11-28 | 4.45 | $4.79 | 234900 |
| 2023-11-27 | 4.40 | $4.57 | 162841 |
| 2023-11-24 | 4.37 | $4.50 | 73409 |
| 2023-11-22 | 4.33 | $4.41 | 111909 |
| 2023-11-21 | 4.31 | $4.37 | 181143 |
| 2023-11-20 | 4.28 | $4.59 | 183531 |
| 2023-11-17 | 4.23 | $4.59 | 204716 |
| 2023-11-16 | 4.17 | $4.56 | 252732 |
| 2023-11-15 | 4.11 | $4.65 | 273210 |
| 2023-11-14 | 4.04 | $4.67 | 256000 |
| 2023-11-13 | 3.97 | $4.13 | 191700 |
| 2023-11-10 | 3.95 | $4.15 | 205300 |
| 2023-11-09 | 3.92 | $4.23 | 357500 |
| 2023-11-08 | 3.88 | $3.95 | 156025 |
| 2023-11-07 | 3.88 | $4.09 | 177130 |
| 2023-11-06 | 3.85 | $4.20 | 262619 |
| 2023-11-03 | 3.81 | $4.25 | 279100 |
| 2023-11-02 | 3.77 | $4.08 | 257264 |
| 2023-11-01 | 3.74 | $3.78 | 183100 |
| 2023-10-31 | 3.74 | $3.81 | 341316 |
| 2023-10-30 | 3.74 | $3.76 | 1.3M |
| 2023-10-27 | 3.75 | $3.47 | 210134 |
| 2023-10-26 | 3.78 | $3.58 | 354430 |
| 2023-10-25 | 3.81 | $3.53 | 211600 |
| 2023-10-24 | 3.85 | $3.67 | 308028 |
| 2023-10-23 | 3.87 | $3.52 | 465900 |
| 2023-10-20 | 3.91 | $3.83 | 224443 |
| 2023-10-19 | 3.93 | $3.86 | 191931 |
| 2023-10-18 | 3.94 | $4.03 | 172403 |
| 2023-10-17 | 3.94 | $4.14 | 313000 |
| 2023-10-16 | 3.94 | $3.84 | 471500 |
| 2023-10-13 | 3.96 | $3.76 | 231600 |
| 2023-10-12 | 4.00 | $3.82 | 214737 |
| 2023-10-11 | 4.04 | $3.98 | 245529 |
| 2023-10-10 | 4.07 | $3.82 | 244100 |
| 2023-10-09 | 4.12 | $3.72 | 611083 |
| 2023-10-06 | 4.19 | $3.80 | 449945 |
| 2023-10-05 | 4.26 | $3.91 | 382008 |
| 2023-10-04 | 4.32 | $3.88 | 579100 |
| 2023-10-03 | 4.38 | $3.90 | 583108 |
| 2023-10-02 | 4.46 | $4.19 | 678100 |
| 2023-09-29 | 4.50 | $4.25 | 555720 |
| 2023-09-28 | 4.55 | $4.23 | 490500 |
| 2023-09-27 | 4.60 | $3.96 | 396631 |
| 2023-09-26 | 4.68 | $4.05 | 319527 |
| 2023-09-25 | 4.76 | $4.23 | 367820 |
| 2023-09-22 | 4.83 | $4.34 | 335800 |
| 2023-09-21 | 4.89 | $4.40 | 409002 |
| 2023-09-20 | 4.94 | $4.64 | 294200 |
| 2023-09-19 | 4.97 | $4.77 | 228500 |
| 2023-09-18 | 5.00 | $4.80 | 331012 |
| 2023-09-15 | 5.01 | $4.87 | 581500 |
| 2023-09-14 | 5.03 | $5.09 | 178700 |
| 2023-09-13 | 5.02 | $4.86 | 301324 |
| 2023-09-12 | 5.03 | $5.15 | 164300 |
| 2023-09-11 | 5.01 | $5.09 | 300400 |
| 2023-09-08 | 5.00 | $5.19 | 282648 |
| 2023-09-07 | 4.99 | $4.95 | 677119 |
| 2023-09-06 | 4.99 | $4.87 | 389000 |
| 2023-09-05 | 5.01 | $4.91 | 324403 |
| 2023-09-01 | 5.02 | $5.01 | 264020 |
| 2023-08-31 | 5.02 | $5.04 | 167213 |
| 2023-08-30 | 5.03 | $5.15 | 328600 |
| 2023-08-29 | 5.02 | $5.20 | 477900 |
| 2023-08-28 | 5.01 | $5.14 | 306200 |
| 2023-08-25 | 5.01 | $4.97 | 189600 |
| 2023-08-24 | 5.02 | $4.99 | 216702 |
| 2023-08-23 | 5.04 | $4.92 | 364100 |
| 2023-08-22 | 5.07 | $4.88 | 188435 |
| 2023-08-21 | 5.10 | $4.87 | 183707 |
| 2023-08-18 | 5.13 | $4.83 | 276856 |
| 2023-08-17 | 5.18 | $4.89 | 254700 |
| 2023-08-16 | 5.22 | $4.82 | 200600 |
| 2023-08-15 | 5.27 | $4.87 | 302072 |
| 2023-08-14 | 5.32 | $5.11 | 156848 |
| 2023-08-11 | 5.36 | $5.18 | 122903 |
| 2023-08-10 | 5.38 | $5.22 | 213200 |
| 2023-08-09 | 5.41 | $5.21 | 261104 |
| 2023-08-08 | 5.44 | $5.37 | 329300 |
| 2023-08-07 | 5.45 | $5.39 | 371618 |
| 2023-08-04 | 5.47 | $5.26 | 308415 |
| 2023-08-03 | 5.50 | $5.32 | 298995 |
| 2023-08-02 | 5.52 | $5.34 | 394200 |
| 2023-08-01 | 5.55 | $5.23 | 338744 |
| 2023-07-31 | 5.59 | $5.47 | 317800 |
| 2023-07-28 | 5.60 | $5.53 | 246123 |
| 2023-07-27 | 5.62 | $5.47 | 199241 |
| 2023-07-26 | 5.63 | $5.53 | 218700 |
| 2023-07-25 | 5.65 | $5.44 | 310021 |
| 2023-07-24 | 5.67 | $5.61 | 401800 |
| 2023-07-21 | 5.68 | $5.53 | 318600 |
| 2023-07-20 | 5.69 | $5.65 | 248300 |
| 2023-07-19 | 5.68 | $5.73 | 361200 |
| 2023-07-18 | 5.67 | $5.62 | 419330 |
| 2023-07-17 | 5.67 | $5.54 | 407710 |
| 2023-07-14 | 5.68 | $5.69 | 306900 |
| 2023-07-13 | 5.67 | $5.79 | 273300 |
| 2023-07-12 | 5.65 | $5.74 | 401920 |
| 2023-07-11 | 5.63 | $5.86 | 281400 |
| 2023-07-10 | 5.60 | $5.71 | 233647 |
| 2023-07-07 | 5.59 | $5.71 | 530000 |
| 2023-07-06 | 5.57 | $5.52 | 354210 |
| 2023-07-05 | 5.57 | $5.74 | 469700 |
| 2023-07-03 | 5.54 | $5.96 | 328345 |
| 2023-06-30 | 5.49 | $5.57 | 562117 |
| 2023-06-29 | 5.47 | $5.73 | 256200 |
| 2023-06-28 | 5.43 | $5.60 | 345500 |
| 2023-06-27 | 5.40 | $5.66 | 490516 |
| 2023-06-26 | 5.36 | $5.64 | 464213 |
| 2023-06-23 | 5.31 | $5.18 | 1.1M |
| 2023-06-22 | 5.31 | $5.23 | 356307 |
| 2023-06-21 | 5.30 | $5.34 | 236100 |
| 2023-06-20 | 5.27 | $5.44 | 308500 |
| 2023-06-16 | 5.24 | $5.52 | 546041 |
| 2023-06-15 | 5.19 | $5.52 | 296408 |
| 2023-06-14 | 5.14 | $5.48 | 472035 |
| 2023-06-13 | 5.09 | $5.51 | 709339 |
| 2023-06-12 | 5.03 | $5.40 | 487500 |
| 2023-06-09 | 4.97 | $5.39 | 335807 |
| 2023-06-08 | 4.91 | $5.41 | 343622 |
| 2023-06-07 | 4.84 | $5.54 | 754700 |
| 2023-06-06 | 4.76 | $5.25 | 814600 |
| 2023-06-05 | 4.70 | $4.97 | 388669 |
| 2023-06-02 | 4.68 | $5.05 | 581139 |
| 2023-06-01 | 4.64 | $4.70 | 761057 |
| 2023-05-31 | 4.65 | $4.53 | 2.5M |
| 2023-05-30 | 4.67 | $4.64 | 593241 |
| 2023-05-26 | 4.69 | $4.60 | 356900 |
| 2023-05-25 | 4.72 | $4.53 | 369347 |
| 2023-05-24 | 4.76 | $4.63 | 590324 |
| 2023-05-23 | 4.79 | $5.08 | 776539 |
| 2023-05-22 | 4.79 | $4.88 | 368500 |
| 2023-05-19 | 4.81 | $4.76 | 564368 |
| 2023-05-18 | 4.85 | $4.66 | 714000 |
| 2023-05-17 | 4.91 | $4.55 | 776600 |
| 2023-05-16 | 4.98 | $4.26 | 719400 |
| 2023-05-15 | 5.09 | $4.29 | 2.0M |
| 2023-05-12 | 5.21 | $4.32 | 2.7M |
| 2023-05-11 | 5.33 | $4.45 | 954400 |
| 2023-05-10 | 5.45 | $4.70 | 605823 |
| 2023-05-09 | 5.56 | $4.75 | 839930 |
| 2023-05-08 | 5.66 | $4.85 | 672144 |
| 2023-05-05 | 5.77 | $5.18 | 976096 |
| 2023-05-04 | 5.85 | $5.58 | 465531 |
| 2023-05-03 | 5.90 | $5.51 | 322813 |
| 2023-05-02 | 5.96 | $5.50 | 351440 |
| 2023-05-01 | 6.03 | $5.67 | 229600 |
| 2023-04-28 | 6.09 | $5.82 | 233300 |
| 2023-04-27 | 6.14 | $5.74 | 371002 |
| 2023-04-26 | 6.20 | $5.67 | 363600 |
| 2023-04-25 | 6.27 | $5.84 | 291529 |
| 2023-04-24 | 6.33 | $6.08 | 203700 |
| 2023-04-21 | 6.36 | $6.01 | 226872 |
| 2023-04-20 | 6.40 | $6.11 | 178629 |
| 2023-04-19 | 6.43 | $6.25 | 197608 |
| 2023-04-18 | 6.45 | $6.15 | 173600 |
| 2023-04-17 | 6.48 | $6.34 | 290300 |
| 2023-04-14 | 6.50 | $6.09 | 250000 |
| 2023-04-13 | 6.54 | $6.16 | 288500 |
| 2023-04-12 | 6.58 | $6.29 | 511450 |
| 2023-04-11 | 6.61 | $6.44 | 379603 |
| 2023-04-10 | 6.64 | $6.44 | 920147 |
| 2023-04-06 | 6.67 | $6.99 | 601417 |
| 2023-04-05 | 6.65 | $6.88 | 474200 |
| 2023-04-04 | 6.65 | $6.86 | 443717 |
| 2023-04-03 | 6.66 | $6.92 | 384730 |
| 2023-03-31 | 6.67 | $6.90 | 382300 |
| 2023-03-30 | 6.69 | $6.61 | 307400 |
| 2023-03-29 | 6.74 | $6.46 | 452605 |
| 2023-03-28 | 6.82 | $6.33 | 267600 |
| 2023-03-27 | 6.93 | $6.26 | 371710 |
| 2023-03-24 | 7.05 | $6.14 | 456047 |
| 2023-03-23 | 7.19 | $6.01 | 390100 |
| 2023-03-22 | 7.36 | $6.41 | 351204 |
| 2023-03-21 | 7.51 | $6.67 | 473700 |
| 2023-03-20 | 7.63 | $6.48 | 561236 |
| 2023-03-17 | 7.79 | $6.48 | 1.2M |
| 2023-03-16 | 7.97 | $7.01 | 667200 |
| 2023-03-15 | 8.10 | $7.24 | 409959 |
| 2023-03-14 | 8.23 | $7.24 | 443600 |
| 2023-03-13 | 8.36 | $7.39 | 402406 |
| 2023-03-10 | 8.49 | $7.66 | 411715 |
| 2023-03-09 | 8.60 | $8.10 | 292974 |
| 2023-03-08 | 8.68 | $8.37 | 158200 |
| 2023-03-07 | 8.74 | $8.29 | 180900 |
| 2023-03-06 | 8.82 | $8.44 | 423400 |
| 2023-03-03 | 8.88 | $8.51 | 207711 |
| 2023-03-02 | 8.95 | $8.60 | 236500 |
| 2023-03-01 | 9.01 | $8.59 | 256908 |
| 2023-02-28 | 9.08 | $8.46 | 524126 |
| 2023-02-27 | 9.17 | $8.53 | 261000 |
| 2023-02-24 | 9.26 | $8.59 | 300400 |
| 2023-02-23 | 9.35 | $8.77 | 314400 |
| 2023-02-22 | 9.42 | $8.79 | 247500 |
| 2023-02-21 | 9.49 | $8.91 | 265800 |
| 2023-02-17 | 9.55 | $9.18 | 224200 |
| 2023-02-16 | 9.59 | $9.32 | 203041 |
| 2023-02-15 | 9.61 | $9.53 | 110278 |
| 2023-02-14 | 9.61 | $9.49 | 100809 |
| 2023-02-13 | 9.61 | $9.57 | 150932 |
| 2023-02-10 | 9.61 | $9.50 | 132600 |
| 2023-02-09 | 9.61 | $9.39 | 157133 |
| 2023-02-08 | 9.62 | $9.64 | 103815 |
| 2023-02-07 | 9.60 | $9.70 | 165245 |
| 2023-02-06 | 9.56 | $9.69 | 218557 |
| 2023-02-03 | 9.52 | $9.97 | 262543 |
| 2023-02-02 | 9.45 | $10.05 | 279906 |
| 2023-02-01 | 9.36 | $9.87 | 233538 |
| 2023-01-31 | 9.28 | $9.84 | 318232 |
| 2023-01-30 | 9.19 | $9.51 | 188300 |
| 2023-01-27 | 9.14 | $9.66 | 201810 |
| 2023-01-26 | 9.06 | $9.37 | 139500 |
| 2023-01-25 | 9.00 | $9.38 | 264366 |
| 2023-01-24 | 8.95 | $9.03 | 371800 |
| 2023-01-23 | 8.92 | $9.29 | 374500 |
| 2023-01-20 | 8.86 | $9.38 | 251800 |
| 2023-01-19 | 8.79 | $9.33 | 209280 |
| 2023-01-18 | 8.73 | $9.24 | 262347 |
| 2023-01-17 | 8.67 | $9.46 | 375904 |
| 2023-01-13 | 8.59 | $9.38 | 566400 |
| 2023-01-12 | 8.52 | $9.10 | 363925 |
| 2023-01-11 | 8.47 | $8.73 | 533021 |
| 2023-01-10 | 8.46 | $8.19 | 269539 |
| 2023-01-09 | 8.51 | $8.05 | 399300 |
| 2023-01-06 | 8.58 | $8.44 | 511400 |
| 2023-01-05 | 8.62 | $8.25 | 383223 |
| 2023-01-04 | 8.67 | $8.58 | 435025 |
| 2023-01-03 | 8.71 | $8.47 | 583235 |
| 2022-12-30 | 8.75 | $8.38 | 483933 |
| 2022-12-29 | 8.82 | $8.61 | 454700 |
| 2022-12-28 | 8.87 | $8.22 | 301800 |
| 2022-12-27 | 8.96 | $8.42 | 266900 |
| 2022-12-23 | 9.04 | $8.52 | 225950 |
| 2022-12-22 | 9.12 | $8.59 | 335453 |
| 2022-12-21 | 9.20 | $8.74 | 446300 |
| 2022-12-20 | 9.27 | $8.68 | 371700 |
| 2022-12-19 | 9.35 | $8.81 | 322449 |
| 2022-12-16 | 9.42 | $9.05 | 985400 |
| 2022-12-15 | 9.48 | $9.14 | 302518 |
| 2022-12-14 | 9.52 | $9.25 | 225100 |
| 2022-12-13 | 9.56 | $9.34 | 208427 |
| 2022-12-12 | 9.59 | $9.24 | 402400 |
| 2022-12-09 | 9.64 | $9.38 | 217900 |
| 2022-12-08 | 9.67 | $9.29 | 162237 |
| 2022-12-07 | 9.71 | $9.28 | 272753 |
| 2022-12-06 | 9.75 | $9.23 | 389200 |
| 2022-12-05 | 9.81 | $9.50 | 224900 |
| 2022-12-02 | 9.84 | $9.99 | 205000 |
| 2022-12-01 | 9.82 | $9.93 | 229010 |
| 2022-11-30 | 9.82 | $9.89 | 398300 |
| 2022-11-29 | 9.82 | $9.78 | 170700 |
| 2022-11-28 | 9.83 | $9.78 | 208200 |
| 2022-11-25 | 9.85 | $10.03 | 96800 |
| 2022-11-23 | 9.85 | $9.91 | 135913 |
| 2022-11-22 | 9.86 | $9.97 | 177319 |
| 2022-11-21 | 9.87 | $9.88 | 207500 |
| 2022-11-18 | 9.88 | $9.65 | 188245 |
| 2022-11-17 | 9.93 | $9.55 | 181823 |
| 2022-11-16 | 9.98 | $9.49 | 143600 |
| 2022-11-15 | 10.04 | $9.80 | 144100 |
| 2022-11-14 | 10.07 | $9.83 | 194810 |
| 2022-11-11 | 10.09 | $9.98 | 281900 |
| 2022-11-10 | 10.11 | $9.83 | 421716 |
| 2022-11-09 | 10.13 | $9.24 | 359000 |
| 2022-11-08 | 10.22 | $9.49 | 431900 |
| 2022-11-07 | 10.28 | $10.05 | 392418 |
| 2022-11-04 | 10.28 | $10.44 | 198134 |
| 2022-11-03 | 10.24 | $10.16 | 178600 |
| 2022-11-02 | 10.23 | $10.39 | 278100 |
| 2022-11-01 | 10.18 | $10.59 | 183834 |
| 2022-10-31 | 10.12 | $10.62 | 216400 |
| 2022-10-28 | 10.05 | $10.75 | 180616 |
| 2022-10-27 | 9.97 | $10.51 | 185000 |
| 2022-10-26 | 9.90 | $10.46 | 207437 |
| 2022-10-25 | 9.84 | $10.38 | 156344 |
| 2022-10-24 | 9.79 | $10.03 | 245908 |
| 2022-10-21 | 9.77 | $9.94 | 238127 |
| 2022-10-20 | 9.76 | $9.92 | 181405 |
| 2022-10-19 | 9.75 | $9.74 | 198561 |
| 2022-10-18 | 9.77 | $9.97 | 221539 |
| 2022-10-17 | 9.78 | $10.00 | 232900 |
| 2022-10-14 | 9.79 | $9.74 | 262399 |
| 2022-10-13 | 9.83 | $9.87 | 288117 |
| 2022-10-12 | 9.86 | $9.52 | 195900 |
| 2022-10-11 | 9.94 | $9.46 | 405958 |
| 2022-10-10 | 10.03 | $9.22 | 270194 |
| 2022-10-07 | 10.16 | $9.19 | 376000 |
| 2022-10-06 | 10.30 | $9.30 | 348626 |
| 2022-10-05 | 10.44 | $9.81 | 528200 |
| 2022-10-04 | 10.54 | $10.20 | 370122 |
| 2022-10-03 | 10.61 | $10.02 | 233209 |
| 2022-09-30 | 10.70 | $9.97 | 344700 |
| 2022-09-29 | 10.80 | $9.88 | 405400 |
| 2022-09-28 | 10.92 | $10.29 | 401100 |
| 2022-09-27 | 11.01 | $10.03 | 476627 |
| 2022-09-26 | 11.13 | $10.12 | 517954 |
| 2022-09-23 | 11.25 | $10.64 | 426100 |
| 2022-09-22 | 11.33 | $10.74 | 240000 |
| 2022-09-21 | 11.42 | $10.91 | 239741 |
| 2022-09-20 | 11.49 | $11.11 | 349608 |
| 2022-09-19 | 11.55 | $11.63 | 198538 |
| 2022-09-16 | 11.56 | $11.59 | 799553 |
| 2022-09-15 | 11.59 | $11.23 | 297615 |
| 2022-09-14 | 11.65 | $11.28 | 318130 |
| 2022-09-13 | 11.72 | $11.25 | 337400 |
| 2022-09-12 | 11.80 | $11.72 | 184800 |
| 2022-09-09 | 11.85 | $11.59 | 166500 |
| 2022-09-08 | 11.91 | $11.50 | 210030 |
| 2022-09-07 | 11.99 | $11.49 | 264900 |
| 2022-09-06 | 12.08 | $11.29 | 305339 |
| 2022-09-02 | 12.20 | $11.36 | 270100 |
| 2022-09-01 | 12.31 | $11.29 | 503400 |
| 2022-08-31 | 12.44 | $11.55 | 539973 |
| 2022-08-30 | 12.56 | $11.83 | 400533 |
| 2022-08-29 | 12.66 | $12.07 | 424333 |
| 2022-08-26 | 12.75 | $12.12 | 586843 |
| 2022-08-25 | 12.84 | $12.66 | 895400 |
| 2022-08-24 | 12.88 | $12.41 | 405418 |
| 2022-08-23 | 12.95 | $12.39 | 337007 |
| 2022-08-22 | 13.04 | $12.47 | 499526 |
| 2022-08-19 | 13.12 | $12.52 | 564616 |
| 2022-08-18 | 13.19 | $12.73 | 260600 |
| 2022-08-17 | 13.26 | $12.81 | 268100 |
| 2022-08-16 | 13.31 | $13.14 | 109958 |
| 2022-08-15 | 13.34 | $13.18 | 194800 |
| 2022-08-12 | 13.36 | $13.49 | 150500 |
| 2022-08-11 | 13.35 | $13.20 | 162900 |
| 2022-08-10 | 13.37 | $13.06 | 246922 |
| 2022-08-09 | 13.40 | $12.83 | 304500 |
| 2022-08-08 | 13.45 | $13.03 | 305400 |
| 2022-08-05 | 13.47 | $12.85 | 285700 |
| 2022-08-04 | 13.52 | $12.86 | 505401 |
| 2022-08-03 | 13.56 | $13.70 | 355700 |
| 2022-08-02 | 13.52 | $13.92 | 329900 |
| 2022-08-01 | 13.46 | $14.05 | 531300 |
| 2022-07-29 | 13.37 | $14.10 | 264343 |
| 2022-07-28 | 13.28 | $13.81 | 422000 |
| 2022-07-27 | 13.21 | $13.51 | 478951 |
| 2022-07-26 | 13.17 | $13.69 | 292637 |
| 2022-07-25 | 13.10 | $13.66 | 311100 |
| 2022-07-22 | 13.03 | $13.38 | 240436 |
| 2022-07-21 | 12.98 | $13.33 | 240743 |
| 2022-07-20 | 12.94 | $13.42 | 286316 |
| 2022-07-19 | 12.87 | $13.40 | 285000 |
| 2022-07-18 | 12.80 | $13.03 | 277031 |
| 2022-07-15 | 12.76 | $13.10 | 372200 |
| 2022-07-14 | 12.71 | $12.63 | 348521 |
| 2022-07-13 | 12.69 | $12.59 | 312900 |
| 2022-07-12 | 12.67 | $12.78 | 221100 |
| 2022-07-11 | 12.63 | $12.74 | 315800 |
| 2022-07-08 | 12.60 | $12.76 | 218000 |
| 2022-07-07 | 12.56 | $12.72 | 278900 |
| 2022-07-06 | 12.54 | $12.83 | 408700 |
| 2022-07-05 | 12.50 | $13.12 | 290500 |
| 2022-07-01 | 12.44 | $12.99 | 585000 |
| 2022-06-30 | 12.40 | $12.95 | 420630 |
| 2022-06-29 | 12.36 | $12.86 | 298900 |
| 2022-06-28 | 12.34 | $12.78 | 319600 |
| 2022-06-27 | 12.33 | $12.72 | 379802 |
| 2022-06-24 | 12.32 | $12.66 | 445400 |
| 2022-06-23 | 12.33 | $12.44 | 268700 |
| 2022-06-22 | 12.36 | $12.27 | 382817 |
| 2022-06-21 | 12.42 | $11.83 | 330900 |
| 2022-06-17 | 12.52 | $11.66 | 366932 |
| 2022-06-16 | 12.65 | $11.33 | 321300 |
| 2022-06-15 | 12.82 | $11.70 | 267723 |
| 2022-06-14 | 12.97 | $11.46 | 535815 |
| 2022-06-13 | 13.15 | $11.29 | 505323 |
| 2022-06-10 | 13.35 | $12.43 | 202805 |
| 2022-06-09 | 13.45 | $12.67 | 222206 |
| 2022-06-08 | 13.53 | $13.08 | 271635 |
| 2022-06-07 | 13.57 | $13.63 | 462150 |
| 2022-06-06 | 13.56 | $13.38 | 259400 |
| 2022-06-03 | 13.58 | $13.51 | 182900 |
| 2022-06-02 | 13.58 | $13.75 | 262421 |
| 2022-06-01 | 13.57 | $13.76 | 318600 |
| 2022-05-31 | 13.57 | $13.94 | 425900 |
| 2022-05-27 | 13.55 | $13.83 | 155214 |
| 2022-05-26 | 13.54 | $13.49 | 190612 |
| 2022-05-25 | 13.58 | $13.39 | 197843 |
| 2022-05-24 | 13.64 | $13.32 | 251419 |
| 2022-05-23 | 13.71 | $13.21 | 364600 |
| 2022-05-20 | 13.81 | $13.61 | 262000 |
| 2022-05-19 | 13.87 | $13.31 | 447600 |
| 2022-05-18 | 13.98 | $13.58 | 384541 |
| 2022-05-17 | 14.08 | $14.23 | 443436 |
| 2022-05-16 | 14.12 | $13.65 | 408300 |
| 2022-05-13 | 14.23 | $13.11 | 334500 |
| 2022-05-12 | 14.41 | $13.01 | 353300 |
| 2022-05-11 | 14.61 | $13.18 | 345100 |
| 2022-05-10 | 14.81 | $13.37 | 380536 |
| 2022-05-09 | 15.01 | $13.48 | 307842 |
| 2022-05-06 | 15.21 | $14.04 | 387800 |
| 2022-05-05 | 15.36 | $14.41 | 372711 |
| 2022-05-04 | 15.50 | $15.09 | 253600 |
| 2022-05-03 | 15.58 | $14.88 | 316100 |
| 2022-05-02 | 15.69 | $14.52 | 309323 |
| 2022-04-29 | 15.85 | $14.84 | 297300 |
| 2022-04-28 | 15.99 | $15.53 | 189500 |
| 2022-04-27 | 16.08 | $15.16 | 165200 |
| 2022-04-26 | 16.23 | $15.37 | 260907 |
| 2022-04-25 | 16.36 | $15.80 | 383400 |
| 2022-04-22 | 16.46 | $15.69 | 178017 |
| 2022-04-21 | 16.58 | $16.09 | 296300 |
| 2022-04-20 | 16.66 | $16.47 | 189036 |
| 2022-04-19 | 16.72 | $16.26 | 196337 |
| 2022-04-18 | 16.80 | $16.02 | 229440 |
| 2022-04-14 | 16.91 | $16.16 | 251027 |
| 2022-04-13 | 17.02 | $16.32 | 181214 |
| 2022-04-12 | 17.11 | $16.06 | 254300 |
| 2022-04-11 | 17.24 | $16.28 | 208512 |
| 2022-04-08 | 17.34 | $16.46 | 209110 |
| 2022-04-07 | 17.44 | $16.44 | 277000 |
| 2022-04-06 | 17.53 | $16.83 | 348632 |
| 2022-04-05 | 17.60 | $17.14 | 198800 |
| 2022-04-04 | 17.63 | $17.60 | 236500 |
| 2022-04-01 | 17.60 | $17.83 | 189800 |
| 2022-03-31 | 17.56 | $17.66 | 293300 |
| 2022-03-30 | 17.52 | $17.85 | 167648 |
| 2022-03-29 | 17.47 | $18.31 | 211834 |
| 2022-03-28 | 17.36 | $17.72 | 127600 |
| 2022-03-25 | 17.30 | $17.85 | 150823 |
| 2022-03-24 | 17.23 | $17.41 | 130029 |
| 2022-03-23 | 17.21 | $17.25 | 195200 |
| 2022-03-22 | 17.19 | $17.63 | 126246 |
| 2022-03-21 | 17.15 | $17.60 | 191500 |
| 2022-03-18 | 17.10 | $17.59 | 340500 |
| 2022-03-17 | 17.06 | $17.69 | 171700 |
| 2022-03-16 | 17.01 | $17.31 | 371600 |
| 2022-03-15 | 17.00 | $16.82 | 208800 |
| 2022-03-14 | 17.04 | $16.94 | 315100 |
| 2022-03-11 | 17.08 | $17.15 | 301034 |
| 2022-03-10 | 17.09 | $17.19 | 277227 |
| 2022-03-09 | 17.10 | $16.94 | 167819 |
| 2022-03-08 | 17.15 | $16.64 | 292314 |
| 2022-03-07 | 17.22 | $16.30 | 242600 |
| 2022-03-04 | 17.33 | $16.97 | 302500 |
| 2022-03-03 | 17.38 | $16.82 | 394007 |
| 2022-03-02 | 17.45 | $16.90 | 356401 |
| 2022-03-01 | 17.52 | $16.60 | 425132 |
| 2022-02-28 | 17.62 | $17.22 | 559236 |
| 2022-02-25 | 17.66 | $17.55 | 297714 |
| 2022-02-24 | 17.66 | $17.33 | 339000 |
| 2022-02-23 | 17.69 | $17.20 | 233738 |
| 2022-02-22 | 17.73 | $17.58 | 263308 |
| 2022-02-18 | 17.73 | $17.81 | 143600 |
| 2022-02-17 | 17.71 | $18.13 | 376300 |
| 2022-02-16 | 17.67 | $18.16 | 224712 |
| 2022-02-15 | 17.62 | $18.01 | 201600 |
| 2022-02-14 | 17.59 | $17.63 | 189804 |
| 2022-02-11 | 17.61 | $17.65 | 274630 |
| 2022-02-10 | 17.64 | $17.62 | 281241 |
| 2022-02-09 | 17.68 | $17.64 | 455643 |
| 2022-02-08 | 17.73 | $17.60 | 221012 |
| 2022-02-07 | 17.80 | $17.56 | 227817 |
| 2022-02-04 | 17.89 | $17.53 | 175429 |
| 2022-02-03 | 18.01 | $17.63 | 303538 |
| 2022-02-02 | 18.12 | $17.56 | 228000 |
| 2022-02-01 | 18.26 | $17.71 | 248405 |
| 2022-01-31 | 18.39 | $17.83 | 458500 |
| 2022-01-28 | 18.52 | $17.34 | 395513 |
| 2022-01-27 | 18.71 | $16.60 | 318700 |
| 2022-01-26 | 18.98 | $17.11 | 321200 |
| 2022-01-25 | 19.22 | $17.54 | 575000 |
| 2022-01-24 | 19.43 | $17.81 | 382113 |
| 2022-01-21 | 19.61 | $17.96 | 333900 |
| 2022-01-20 | 19.79 | $18.04 | 365655 |
| 2022-01-19 | 19.97 | $18.60 | 358500 |
| 2022-01-18 | 20.09 | $19.38 | 402800 |
| 2022-01-14 | 20.13 | $20.00 | 196300 |
| 2022-01-13 | 20.11 | $20.05 | 285500 |
| 2022-01-12 | 20.06 | $19.84 | 450348 |
| 2022-01-11 | 20.03 | $20.21 | 435400 |
| 2022-01-10 | 19.95 | $20.26 | 731600 |
| 2022-01-07 | 19.85 | $21.24 | 597558 |
| 2022-01-06 | 19.65 | $21.27 | 470220 |
| 2022-01-05 | 19.43 | $20.55 | 609700 |
| 2022-01-04 | 19.26 | $20.60 | 401408 |
| 2022-01-03 | 19.07 | $19.99 | 381800 |
| 2021-12-31 | 18.93 | $19.72 | 99900 |
| 2021-12-30 | 18.80 | $19.65 | 140100 |
| 2021-12-29 | 18.66 | $19.66 | 151520 |
| 2021-12-28 | 18.50 | $19.56 | 143400 |
| 2021-12-27 | 18.34 | $19.50 | 172326 |
| 2021-12-23 | 18.18 | $19.29 | 243302 |
| 2021-12-22 | 18.02 | $19.26 | 213233 |
| 2021-12-21 | 17.86 | $19.08 | 300700 |
| 2021-12-20 | 17.71 | $18.54 | 277346 |
| 2021-12-17 | 17.61 | $18.40 | 1.8M |
| 2021-12-16 | 17.53 | $17.82 | 506500 |
| 2021-12-15 | 17.50 | $17.80 | 299700 |
| 2021-12-14 | 17.48 | $17.53 | 428200 |
| 2021-12-13 | 17.50 | $17.50 | 334400 |
| 2021-12-10 | 17.52 | $17.91 | 198929 |
| 2021-12-09 | 17.50 | $18.29 | 624100 |
| 2021-12-08 | 17.45 | $18.17 | 347207 |
| 2021-12-07 | 17.42 | $17.71 | 306900 |
| 2021-12-06 | 17.43 | $17.31 | 199019 |
| 2021-12-03 | 17.49 | $16.89 | 356400 |
| 2021-12-02 | 17.59 | $16.91 | 385822 |
| 2021-12-01 | 17.70 | $16.24 | 327516 |
| 2021-11-30 | 17.87 | $16.68 | 457939 |
| 2021-11-29 | 18.02 | $16.89 | 416100 |
| 2021-11-26 | 18.16 | $16.68 | 587847 |
| 2021-11-24 | 18.33 | $17.75 | 220000 |
| 2021-11-23 | 18.40 | $17.74 | 194146 |
| 2021-11-22 | 18.48 | $17.72 | 220100 |
| 2021-11-19 | 18.56 | $18.02 | 324514 |
| 2021-11-18 | 18.62 | $18.74 | 298800 |
| 2021-11-17 | 18.62 | $18.43 | 200543 |
| 2021-11-16 | 18.65 | $18.61 | 238505 |
| 2021-11-15 | 18.66 | $18.82 | 202513 |
| 2021-11-12 | 18.65 | $18.76 | 239304 |
| 2021-11-11 | 18.65 | $18.96 | 219029 |
| 2021-11-10 | 18.62 | $18.67 | 223918 |
| 2021-11-09 | 18.63 | $18.84 | 358700 |
| 2021-11-08 | 18.61 | $18.55 | 394046 |
| 2021-11-05 | 18.62 | $18.11 | 665724 |
| 2021-11-04 | 18.68 | $17.75 | 631436 |
| 2021-11-03 | 18.77 | $18.06 | 517589 |
| 2021-11-02 | 18.83 | $18.54 | 343633 |
| 2021-11-01 | 18.85 | $18.94 | 243100 |
| 2021-10-29 | 18.82 | $18.97 | 714000 |
| 2021-10-28 | 18.79 | $18.88 | 399613 |
| 2021-10-27 | 18.77 | $18.75 | 242721 |
| 2021-10-26 | 18.75 | $19.16 | 258614 |
| 2021-10-25 | 18.69 | $18.98 | 205300 |
| 2021-10-22 | 18.64 | $19.06 | 235618 |
| 2021-10-21 | 18.57 | $18.96 | 278300 |
| 2021-10-20 | 18.51 | $18.95 | 200142 |
| 2021-10-19 | 18.45 | $18.78 | 266021 |
| 2021-10-18 | 18.40 | $19.04 | 260934 |
| 2021-10-15 | 18.31 | $18.74 | 353900 |
| 2021-10-14 | 18.24 | $18.47 | 232800 |
| 2021-10-13 | 18.19 | $18.53 | 290400 |
| 2021-10-12 | 18.12 | $18.53 | 151500 |
| 2021-10-11 | 18.05 | $18.30 | 135722 |
| 2021-10-08 | 17.99 | $18.21 | 171808 |
| 2021-10-07 | 17.93 | $18.16 | 342931 |
| 2021-10-06 | 17.87 | $18.52 | 246400 |
| 2021-10-05 | 17.78 | $18.28 | 341600 |
| 2021-10-04 | 17.70 | $18.50 | 254200 |
| 2021-10-01 | 17.59 | $18.28 | 198900 |
| 2021-09-30 | 17.49 | $17.86 | 300800 |
| 2021-09-29 | 17.42 | $18.10 | 263400 |
| 2021-09-28 | 17.32 | $17.80 | 446300 |
| 2021-09-27 | 17.23 | $17.76 | 463433 |
| 2021-09-24 | 17.15 | $17.91 | 316200 |
| 2021-09-23 | 17.04 | $17.99 | 356805 |
| 2021-09-22 | 16.91 | $18.15 | 785500 |
| 2021-09-21 | 16.76 | $17.20 | 421048 |
| 2021-09-20 | 16.70 | $17.00 | 465332 |
| 2021-09-17 | 16.63 | $16.75 | 1.6M |
| 2021-09-16 | 16.57 | $16.87 | 398000 |
| 2021-09-15 | 16.48 | $16.75 | 388700 |
| 2021-09-14 | 16.38 | $16.54 | 610909 |
| 2021-09-13 | 16.29 | $16.67 | 813000 |
| 2021-09-10 | 16.16 | $16.97 | 1.7M |
| 2021-09-09 | 15.99 | $17.26 | 771830 |
| 2021-09-08 | 15.77 | $17.30 | 772000 |
| 2021-09-07 | 15.53 | $17.41 | 2.3M |
| 2021-09-03 | 15.26 | $16.31 | 560717 |
| 2021-09-02 | 15.08 | $16.03 | 318825 |
| 2021-09-01 | 14.92 | $15.95 | 231729 |
| 2021-08-31 | 14.74 | $15.97 | 366646 |
| 2021-08-30 | 14.55 | $15.98 | 308319 |
| 2021-08-27 | 14.34 | $16.11 | 388912 |
| 2021-08-26 | 14.10 | $16.03 | 506300 |
| 2021-08-25 | 13.85 | $16.14 | 546528 |
| 2021-08-24 | 13.58 | $16.06 | 1.1M |
| 2021-08-23 | 13.30 | $16.10 | 5.1M |
| 2021-08-20 | 13.00 | $12.90 | 584500 |
| 2021-08-19 | 13.01 | $12.87 | 249139 |
| 2021-08-18 | 13.02 | $12.80 | 166318 |
| 2021-08-17 | 13.03 | $12.99 | 172502 |
| 2021-08-16 | 13.03 | $12.97 | 204000 |
| 2021-08-13 | 13.02 | $13.22 | 129526 |
| 2021-08-12 | 12.98 | $13.22 | 154137 |
| 2021-08-11 | 12.94 | $13.35 | 127903 |
| 2021-08-10 | 12.88 | $13.19 | 120914 |
| 2021-08-09 | 12.84 | $13.18 | 137900 |
| 2021-08-06 | 12.79 | $13.27 | 115434 |
| 2021-08-05 | 12.72 | $13.04 | 244444 |
| 2021-08-04 | 12.68 | $12.68 | 151747 |
| 2021-08-03 | 12.67 | $12.71 | 143540 |
| 2021-08-02 | 12.65 | $12.64 | 124412 |
| 2021-07-30 | 12.64 | $12.87 | 130800 |
| 2021-07-29 | 12.61 | $12.80 | 119900 |
| 2021-07-28 | 12.58 | $12.81 | 185017 |
| 2021-07-27 | 12.55 | $12.97 | 229601 |
| 2021-07-26 | 12.50 | $13.02 | 152139 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.99
2026-01-08
Close Price
$6.99
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.53
Average
8.59
Maximum
20.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 6.99 | $6.99 | 1.3M |
| 2026-01-07 | 6.99 | $7.00 | 559120 |
| 2026-01-06 | 6.99 | $7.00 | 410719 |
| 2026-01-05 | 6.98 | $6.99 | 381600 |
| 2026-01-02 | 6.97 | $6.98 | 330340 |
| 2025-12-31 | 6.97 | $6.99 | 294685 |
| 2025-12-30 | 6.96 | $6.97 | 550356 |
| 2025-12-29 | 6.96 | $6.96 | 390800 |
| 2025-12-26 | 6.96 | $6.97 | 122103 |
| 2025-12-24 | 6.95 | $6.96 | 94641 |
| 2025-12-23 | 6.95 | $6.95 | 202300 |
| 2025-12-22 | 6.94 | $6.95 | 309009 |
| 2025-12-19 | 6.94 | $6.95 | 515100 |
| 2025-12-18 | 6.93 | $6.95 | 442500 |
| 2025-12-17 | 6.93 | $6.95 | 204048 |
| 2025-12-16 | 6.92 | $6.95 | 281014 |
| 2025-12-15 | 6.91 | $6.95 | 142416 |
| 2025-12-12 | 6.91 | $6.95 | 128406 |
| 2025-12-11 | 6.90 | $6.95 | 129529 |
| 2025-12-10 | 6.88 | $6.95 | 163900 |
| 2025-12-09 | 6.87 | $6.96 | 298100 |
| 2025-12-08 | 6.85 | $6.95 | 241125 |
| 2025-12-05 | 6.83 | $6.94 | 1.8M |
| 2025-12-04 | 6.81 | $6.80 | 483514 |
| 2025-12-03 | 6.82 | $6.82 | 584600 |
| 2025-12-02 | 6.83 | $6.81 | 1.5M |
| 2025-12-01 | 6.83 | $6.80 | 806100 |
| 2025-11-28 | 6.84 | $6.81 | 164344 |
| 2025-11-26 | 6.85 | $6.80 | 843600 |
| 2025-11-25 | 6.87 | $6.85 | 351843 |
| 2025-11-24 | 6.87 | $6.84 | 466700 |
| 2025-11-21 | 6.88 | $6.87 | 628509 |
| 2025-11-20 | 6.89 | $6.88 | 706429 |
| 2025-11-19 | 6.89 | $6.88 | 180731 |
| 2025-11-18 | 6.90 | $6.89 | 445937 |
| 2025-11-17 | 6.90 | $6.87 | 226116 |
| 2025-11-14 | 6.91 | $6.90 | 176500 |
| 2025-11-13 | 6.91 | $6.89 | 189811 |
| 2025-11-12 | 6.91 | $6.93 | 172000 |
| 2025-11-11 | 6.91 | $6.93 | 328002 |
| 2025-11-10 | 6.91 | $6.91 | 204200 |
| 2025-11-07 | 6.91 | $6.90 | 308300 |
| 2025-11-06 | 6.91 | $6.90 | 164500 |
| 2025-11-05 | 6.92 | $6.90 | 161204 |
| 2025-11-04 | 6.92 | $6.90 | 233800 |
| 2025-11-03 | 6.92 | $6.90 | 163600 |
| 2025-10-31 | 6.93 | $6.90 | 196906 |
| 2025-10-30 | 6.94 | $6.90 | 309400 |
| 2025-10-29 | 6.95 | $6.90 | 1.2M |
| 2025-10-28 | 6.96 | $6.93 | 241311 |
| 2025-10-27 | 6.96 | $6.93 | 399200 |
| 2025-10-24 | 6.97 | $6.94 | 146543 |
| 2025-10-23 | 6.97 | $6.93 | 183836 |
| 2025-10-22 | 6.98 | $6.94 | 380231 |
| 2025-10-21 | 6.98 | $6.96 | 759100 |
| 2025-10-20 | 6.98 | $6.98 | 167800 |
| 2025-10-17 | 6.98 | $6.96 | 399836 |
| 2025-10-16 | 6.98 | $6.96 | 314747 |
| 2025-10-15 | 6.98 | $6.97 | 710306 |
| 2025-10-14 | 6.98 | $6.97 | 498738 |
| 2025-10-13 | 6.98 | $6.97 | 252300 |
| 2025-10-10 | 6.98 | $6.95 | 246000 |
| 2025-10-09 | 6.99 | $6.96 | 730800 |
| 2025-10-08 | 6.99 | $6.96 | 193511 |
| 2025-10-07 | 6.99 | $6.96 | 236300 |
| 2025-10-06 | 6.99 | $6.96 | 253800 |
| 2025-10-03 | 6.99 | $6.99 | 681372 |
| 2025-10-02 | 6.99 | $6.94 | 1.2M |
| 2025-10-01 | 6.99 | $6.95 | 296900 |
| 2025-09-30 | 7.00 | $6.96 | 523400 |
| 2025-09-29 | 7.00 | $6.95 | 196835 |
| 2025-09-26 | 7.00 | $6.95 | 182627 |
| 2025-09-25 | 7.00 | $6.95 | 414300 |
| 2025-09-24 | 7.01 | $6.95 | 222124 |
| 2025-09-23 | 7.01 | $6.95 | 196100 |
| 2025-09-22 | 7.01 | $6.96 | 916235 |
| 2025-09-19 | 7.01 | $6.95 | 464256 |
| 2025-09-18 | 7.02 | $6.95 | 520625 |
| 2025-09-17 | 7.02 | $6.95 | 517512 |
| 2025-09-16 | 7.02 | $6.94 | 992100 |
| 2025-09-15 | 7.03 | $6.94 | 770833 |
| 2025-09-12 | 7.03 | $6.94 | 388900 |
| 2025-09-11 | 7.04 | $6.93 | 1.2M |
| 2025-09-10 | 7.05 | $6.94 | 295700 |
| 2025-09-09 | 7.05 | $6.94 | 532500 |
| 2025-09-08 | 7.06 | $6.94 | 395292 |
| 2025-09-05 | 7.07 | $6.94 | 742400 |
| 2025-09-04 | 7.07 | $6.95 | 291400 |
| 2025-09-03 | 7.07 | $6.93 | 288524 |
| 2025-09-02 | 7.08 | $6.93 | 242200 |
| 2025-08-29 | 7.09 | $6.93 | 175800 |
| 2025-08-28 | 7.10 | $6.93 | 182400 |
| 2025-08-27 | 7.10 | $6.95 | 229000 |
| 2025-08-26 | 7.11 | $6.94 | 398724 |
| 2025-08-25 | 7.11 | $6.93 | 99946 |
| 2025-08-22 | 7.11 | $6.94 | 276100 |
| 2025-08-21 | 7.11 | $6.92 | 445300 |
| 2025-08-20 | 7.12 | $6.92 | 483008 |
| 2025-08-19 | 7.12 | $6.92 | 140600 |
| 2025-08-18 | 7.12 | $6.92 | 141677 |
| 2025-08-15 | 7.12 | $6.94 | 266850 |
| 2025-08-14 | 7.11 | $6.93 | 444500 |
| 2025-08-13 | 7.10 | $6.93 | 136211 |
| 2025-08-12 | 7.08 | $6.93 | 512325 |
| 2025-08-11 | 7.06 | $6.94 | 386600 |
| 2025-08-08 | 7.04 | $6.95 | 356286 |
| 2025-08-07 | 7.00 | $6.95 | 174541 |
| 2025-08-06 | 6.95 | $6.95 | 198441 |
| 2025-08-05 | 6.90 | $6.98 | 517716 |
| 2025-08-04 | 6.82 | $6.95 | 916900 |
| 2025-08-01 | 6.74 | $6.93 | 671100 |
| 2025-07-31 | 6.64 | $6.94 | 1.7M |
| 2025-07-30 | 6.53 | $6.92 | 1.5M |
| 2025-07-29 | 6.40 | $6.92 | 1.0M |
| 2025-07-28 | 6.25 | $6.92 | 1.1M |
| 2025-07-25 | 6.06 | $6.90 | 1.6M |
| 2025-07-24 | 5.86 | $6.90 | 11.2M |
| 2025-07-23 | 5.62 | $5.56 | 101900 |
| 2025-07-22 | 5.62 | $5.49 | 154800 |
| 2025-07-21 | 5.63 | $5.43 | 131704 |
| 2025-07-18 | 5.66 | $5.40 | 197912 |
| 2025-07-17 | 5.70 | $5.58 | 97146 |
| 2025-07-16 | 5.71 | $5.68 | 97227 |
| 2025-07-15 | 5.70 | $5.63 | 103931 |
| 2025-07-14 | 5.70 | $5.81 | 102133 |
| 2025-07-11 | 5.65 | $5.72 | 140800 |
| 2025-07-10 | 5.62 | $5.66 | 173800 |
| 2025-07-09 | 5.59 | $5.64 | 169500 |
| 2025-07-08 | 5.56 | $5.57 | 123200 |
| 2025-07-07 | 5.55 | $5.48 | 160826 |
| 2025-07-03 | 5.54 | $5.60 | 52229 |
| 2025-07-02 | 5.51 | $5.50 | 110449 |
| 2025-07-01 | 5.50 | $5.44 | 95900 |
| 2025-06-30 | 5.49 | $5.34 | 114000 |
| 2025-06-27 | 5.51 | $5.42 | 233334 |
| 2025-06-26 | 5.51 | $5.47 | 67115 |
| 2025-06-25 | 5.49 | $5.37 | 106700 |
| 2025-06-24 | 5.50 | $5.55 | 81211 |
| 2025-06-23 | 5.46 | $5.58 | 71010 |
| 2025-06-20 | 5.42 | $5.57 | 345627 |
| 2025-06-18 | 5.36 | $5.50 | 76300 |
| 2025-06-17 | 5.32 | $5.44 | 85721 |
| 2025-06-16 | 5.27 | $5.37 | 179620 |
| 2025-06-13 | 5.24 | $5.40 | 150622 |
| 2025-06-12 | 5.19 | $5.39 | 104800 |
| 2025-06-11 | 5.13 | $5.32 | 118100 |
| 2025-06-10 | 5.08 | $5.29 | 149000 |
| 2025-06-09 | 5.03 | $5.26 | 235130 |
| 2025-06-06 | 4.98 | $5.17 | 160114 |
| 2025-06-05 | 4.93 | $5.09 | 182800 |
| 2025-06-04 | 4.90 | $4.98 | 119800 |
| 2025-06-03 | 4.88 | $4.96 | 171942 |
| 2025-06-02 | 4.86 | $4.95 | 129200 |
| 2025-05-30 | 4.85 | $4.88 | 109215 |
| 2025-05-29 | 4.84 | $4.94 | 149900 |
| 2025-05-28 | 4.83 | $4.80 | 65914 |
| 2025-05-27 | 4.84 | $4.90 | 108100 |
| 2025-05-23 | 4.83 | $4.74 | 118508 |
| 2025-05-22 | 4.85 | $4.75 | 95738 |
| 2025-05-21 | 4.87 | $4.73 | 148600 |
| 2025-05-20 | 4.91 | $4.85 | 84000 |
| 2025-05-19 | 4.92 | $4.88 | 156400 |
| 2025-05-16 | 4.93 | $4.94 | 109809 |
| 2025-05-15 | 4.93 | $4.96 | 138600 |
| 2025-05-14 | 4.92 | $4.89 | 180100 |
| 2025-05-13 | 4.93 | $4.91 | 93819 |
| 2025-05-12 | 4.93 | $4.94 | 168523 |
| 2025-05-09 | 4.93 | $4.96 | 146200 |
| 2025-05-08 | 4.92 | $4.80 | 142834 |
| 2025-05-07 | 4.95 | $4.87 | 137900 |
| 2025-05-06 | 4.96 | $4.86 | 114311 |
| 2025-05-05 | 4.98 | $4.88 | 131700 |
| 2025-05-02 | 5.00 | $4.97 | 348707 |
| 2025-05-01 | 5.00 | $5.25 | 192030 |
| 2025-04-30 | 4.95 | $5.08 | 250800 |
| 2025-04-29 | 4.92 | $5.15 | 215730 |
| 2025-04-28 | 4.87 | $5.12 | 124328 |
| 2025-04-25 | 4.82 | $5.04 | 119403 |
| 2025-04-24 | 4.78 | $4.98 | 160620 |
| 2025-04-23 | 4.74 | $4.90 | 197018 |
| 2025-04-22 | 4.72 | $4.99 | 160258 |
| 2025-04-21 | 4.67 | $4.93 | 186609 |
| 2025-04-17 | 4.63 | $4.86 | 308401 |
| 2025-04-16 | 4.60 | $4.66 | 256300 |
| 2025-04-15 | 4.61 | $4.59 | 122300 |
| 2025-04-14 | 4.63 | $4.51 | 331640 |
| 2025-04-11 | 4.68 | $4.32 | 208014 |
| 2025-04-10 | 4.77 | $4.39 | 293514 |
| 2025-04-09 | 4.87 | $4.56 | 438700 |
| 2025-04-08 | 4.94 | $4.64 | 282400 |
| 2025-04-07 | 5.01 | $4.66 | 441910 |
| 2025-04-04 | 5.09 | $5.00 | 463200 |
| 2025-04-03 | 5.11 | $4.93 | 154800 |
| 2025-04-02 | 5.15 | $5.21 | 144512 |
| 2025-04-01 | 5.14 | $5.11 | 127513 |
| 2025-03-31 | 5.14 | $5.19 | 194941 |
| 2025-03-28 | 5.13 | $5.21 | 110900 |
| 2025-03-27 | 5.11 | $5.17 | 90222 |
| 2025-03-26 | 5.09 | $5.17 | 146500 |
| 2025-03-25 | 5.07 | $5.12 | 155900 |
| 2025-03-24 | 5.07 | $5.31 | 150531 |
| 2025-03-21 | 5.02 | $5.06 | 412435 |
| 2025-03-20 | 5.01 | $5.08 | 180502 |
| 2025-03-19 | 5.00 | $5.06 | 134500 |
| 2025-03-18 | 4.99 | $5.10 | 223046 |
| 2025-03-17 | 4.97 | $5.01 | 271744 |
| 2025-03-14 | 4.97 | $5.07 | 255637 |
| 2025-03-13 | 4.96 | $4.87 | 278000 |
| 2025-03-12 | 4.99 | $4.81 | 127500 |
| 2025-03-11 | 5.03 | $4.85 | 203937 |
| 2025-03-10 | 5.08 | $4.91 | 142000 |
| 2025-03-07 | 5.12 | $5.10 | 172000 |
| 2025-03-06 | 5.12 | $5.14 | 137500 |
| 2025-03-05 | 5.12 | $5.19 | 148100 |
| 2025-03-04 | 5.10 | $5.23 | 151837 |
| 2025-03-03 | 5.08 | $5.23 | 158064 |
| 2025-02-28 | 5.05 | $5.26 | 169650 |
| 2025-02-27 | 5.01 | $5.18 | 203437 |
| 2025-02-26 | 4.99 | $4.99 | 84200 |
| 2025-02-25 | 5.00 | $4.98 | 135200 |
| 2025-02-24 | 5.01 | $4.96 | 126531 |
| 2025-02-21 | 5.03 | $4.92 | 155507 |
| 2025-02-20 | 5.06 | $5.16 | 129107 |
| 2025-02-19 | 5.05 | $5.09 | 181700 |
| 2025-02-18 | 5.05 | $5.07 | 128039 |
| 2025-02-14 | 5.05 | $5.03 | 68500 |
| 2025-02-13 | 5.07 | $5.13 | 81447 |
| 2025-02-12 | 5.07 | $5.02 | 128318 |
| 2025-02-11 | 5.09 | $5.05 | 88000 |
| 2025-02-10 | 5.10 | $5.05 | 137600 |
| 2025-02-07 | 5.12 | $5.09 | 136500 |
| 2025-02-06 | 5.14 | $5.13 | 146400 |
| 2025-02-05 | 5.15 | $5.23 | 103000 |
| 2025-02-04 | 5.14 | $5.23 | 101342 |
| 2025-02-03 | 5.13 | $5.15 | 166112 |
| 2025-01-31 | 5.13 | $5.31 | 208416 |
| 2025-01-30 | 5.10 | $5.26 | 131651 |
| 2025-01-29 | 5.08 | $5.04 | 130625 |
| 2025-01-28 | 5.11 | $5.08 | 143500 |
| 2025-01-27 | 5.12 | $5.22 | 131543 |
| 2025-01-24 | 5.12 | $5.04 | 113200 |
| 2025-01-23 | 5.15 | $5.06 | 166300 |
| 2025-01-22 | 5.18 | $5.05 | 159000 |
| 2025-01-21 | 5.22 | $5.23 | 102129 |
| 2025-01-17 | 5.23 | $5.15 | 198000 |
| 2025-01-16 | 5.26 | $5.23 | 113633 |
| 2025-01-15 | 5.27 | $5.27 | 125726 |
| 2025-01-14 | 5.28 | $5.19 | 161500 |
| 2025-01-13 | 5.31 | $5.07 | 217738 |
| 2025-01-10 | 5.37 | $5.00 | 306032 |
| 2025-01-08 | 5.45 | $5.38 | 214800 |
| 2025-01-07 | 5.47 | $5.43 | 199440 |
| 2025-01-06 | 5.48 | $5.47 | 193821 |
| 2025-01-03 | 5.48 | $5.52 | 182067 |
| 2025-01-02 | 5.48 | $5.44 | 194564 |
| 2024-12-31 | 5.49 | $5.52 | 182900 |
| 2024-12-30 | 5.48 | $5.39 | 184723 |
| 2024-12-27 | 5.50 | $5.34 | 198436 |
| 2024-12-26 | 5.54 | $5.46 | 124101 |
| 2024-12-24 | 5.55 | $5.47 | 60800 |
| 2024-12-23 | 5.57 | $5.40 | 142205 |
| 2024-12-20 | 5.60 | $5.45 | 448700 |
| 2024-12-19 | 5.62 | $5.33 | 357300 |
| 2024-12-18 | 5.68 | $5.26 | 359325 |
| 2024-12-17 | 5.75 | $5.65 | 324538 |
| 2024-12-16 | 5.76 | $5.68 | 316800 |
| 2024-12-13 | 5.76 | $5.85 | 195000 |
| 2024-12-12 | 5.73 | $5.82 | 257748 |
| 2024-12-11 | 5.69 | $5.79 | 239900 |
| 2024-12-10 | 5.66 | $5.76 | 212600 |
| 2024-12-09 | 5.62 | $5.88 | 218200 |
| 2024-12-06 | 5.56 | $5.69 | 175500 |
| 2024-12-05 | 5.52 | $5.70 | 159535 |
| 2024-12-04 | 5.47 | $5.65 | 212109 |
| 2024-12-03 | 5.43 | $5.74 | 224600 |
| 2024-12-02 | 5.36 | $5.64 | 348300 |
| 2024-11-29 | 5.30 | $5.80 | 126241 |
| 2024-11-27 | 5.19 | $5.72 | 341931 |
| 2024-11-26 | 5.09 | $5.63 | 339812 |
| 2024-11-25 | 4.99 | $5.29 | 3.0M |
| 2024-11-22 | 4.95 | $5.18 | 299500 |
| 2024-11-21 | 4.92 | $5.08 | 317200 |
| 2024-11-20 | 4.92 | $4.92 | 218000 |
| 2024-11-19 | 4.94 | $4.92 | 268300 |
| 2024-11-18 | 4.97 | $4.83 | 275920 |
| 2024-11-15 | 5.03 | $4.89 | 298912 |
| 2024-11-14 | 5.09 | $4.87 | 290229 |
| 2024-11-13 | 5.16 | $5.01 | 234100 |
| 2024-11-12 | 5.21 | $5.01 | 279900 |
| 2024-11-11 | 5.27 | $5.24 | 259000 |
| 2024-11-08 | 5.29 | $5.34 | 240010 |
| 2024-11-07 | 5.30 | $5.38 | 203400 |
| 2024-11-06 | 5.30 | $5.49 | 308500 |
| 2024-11-05 | 5.28 | $5.28 | 126200 |
| 2024-11-04 | 5.30 | $5.12 | 187800 |
| 2024-11-01 | 5.36 | $5.08 | 143347 |
| 2024-10-31 | 5.44 | $5.12 | 155600 |
| 2024-10-30 | 5.52 | $5.39 | 109200 |
| 2024-10-29 | 5.56 | $5.43 | 150858 |
| 2024-10-28 | 5.60 | $5.49 | 130314 |
| 2024-10-25 | 5.63 | $5.54 | 121600 |
| 2024-10-24 | 5.66 | $5.67 | 150100 |
| 2024-10-23 | 5.66 | $5.77 | 209502 |
| 2024-10-22 | 5.65 | $5.56 | 146900 |
| 2024-10-21 | 5.68 | $5.55 | 250400 |
| 2024-10-18 | 5.71 | $5.70 | 217209 |
| 2024-10-17 | 5.72 | $5.82 | 262927 |
| 2024-10-16 | 5.70 | $5.75 | 203800 |
| 2024-10-15 | 5.70 | $5.68 | 132441 |
| 2024-10-14 | 5.71 | $5.47 | 253000 |
| 2024-10-11 | 5.77 | $5.57 | 108900 |
| 2024-10-10 | 5.82 | $5.64 | 164700 |
| 2024-10-09 | 5.85 | $5.75 | 209800 |
| 2024-10-08 | 5.88 | $5.75 | 278226 |
| 2024-10-07 | 5.90 | $5.97 | 281535 |
| 2024-10-04 | 5.89 | $5.75 | 1.5M |
| 2024-10-03 | 5.91 | $5.71 | 144800 |
| 2024-10-02 | 5.96 | $5.83 | 79500 |
| 2024-10-01 | 5.98 | $5.80 | 182925 |
| 2024-09-30 | 6.01 | $5.84 | 162536 |
| 2024-09-27 | 6.03 | $5.92 | 192118 |
| 2024-09-26 | 6.05 | $5.81 | 108800 |
| 2024-09-25 | 6.09 | $5.86 | 87145 |
| 2024-09-24 | 6.12 | $5.88 | 136500 |
| 2024-09-23 | 6.15 | $6.00 | 108749 |
| 2024-09-20 | 6.17 | $6.00 | 521400 |
| 2024-09-19 | 6.18 | $6.22 | 191200 |
| 2024-09-18 | 6.15 | $6.26 | 239800 |
| 2024-09-17 | 6.10 | $6.25 | 166800 |
| 2024-09-16 | 6.05 | $6.30 | 101627 |
| 2024-09-13 | 5.98 | $6.19 | 105100 |
| 2024-09-12 | 5.92 | $6.00 | 95519 |
| 2024-09-11 | 5.88 | $5.92 | 81727 |
| 2024-09-10 | 5.86 | $5.92 | 95300 |
| 2024-09-09 | 5.84 | $5.78 | 118600 |
| 2024-09-06 | 5.84 | $5.76 | 107800 |
| 2024-09-05 | 5.84 | $5.69 | 135000 |
| 2024-09-04 | 5.86 | $5.72 | 182900 |
| 2024-09-03 | 5.87 | $5.80 | 119100 |
| 2024-08-30 | 5.87 | $5.88 | 98500 |
| 2024-08-29 | 5.85 | $5.96 | 88700 |
| 2024-08-28 | 5.81 | $5.85 | 167714 |
| 2024-08-27 | 5.78 | $5.98 | 87200 |
| 2024-08-26 | 5.73 | $6.04 | 141721 |
| 2024-08-23 | 5.65 | $5.95 | 154740 |
| 2024-08-22 | 5.57 | $5.61 | 66300 |
| 2024-08-21 | 5.56 | $5.74 | 149900 |
| 2024-08-20 | 5.51 | $5.63 | 90314 |
| 2024-08-19 | 5.48 | $5.69 | 106038 |
| 2024-08-16 | 5.43 | $5.46 | 77500 |
| 2024-08-15 | 5.43 | $5.42 | 119800 |
| 2024-08-14 | 5.43 | $5.24 | 115500 |
| 2024-08-13 | 5.47 | $5.32 | 134726 |
| 2024-08-12 | 5.50 | $5.17 | 171632 |
| 2024-08-09 | 5.56 | $5.28 | 117208 |
| 2024-08-08 | 5.61 | $5.36 | 113800 |
| 2024-08-07 | 5.65 | $5.15 | 214800 |
| 2024-08-06 | 5.74 | $5.42 | 203500 |
| 2024-08-05 | 5.79 | $5.11 | 218516 |
| 2024-08-02 | 5.91 | $5.46 | 161836 |
| 2024-08-01 | 5.98 | $5.71 | 380439 |
| 2024-07-31 | 6.00 | $6.05 | 174835 |
| 2024-07-30 | 5.95 | $6.18 | 97724 |
| 2024-07-29 | 5.86 | $6.02 | 138547 |
| 2024-07-26 | 5.79 | $6.10 | 176116 |
| 2024-07-25 | 5.70 | $6.01 | 229400 |
| 2024-07-24 | 5.60 | $5.65 | 194600 |
| 2024-07-23 | 5.56 | $5.84 | 158748 |
| 2024-07-22 | 5.48 | $5.62 | 185200 |
| 2024-07-19 | 5.42 | $5.45 | 137700 |
| 2024-07-18 | 5.40 | $5.51 | 167832 |
| 2024-07-17 | 5.35 | $5.87 | 284000 |
| 2024-07-16 | 5.22 | $5.72 | 220700 |
| 2024-07-15 | 5.10 | $5.20 | 213100 |
| 2024-07-12 | 5.07 | $5.24 | 164624 |
| 2024-07-11 | 5.03 | $5.20 | 362100 |
| 2024-07-10 | 4.99 | $4.93 | 339106 |
| 2024-07-09 | 5.00 | $5.03 | 200826 |
| 2024-07-08 | 4.99 | $5.14 | 234440 |
| 2024-07-05 | 4.95 | $4.89 | 363312 |
| 2024-07-03 | 4.96 | $4.90 | 61242 |
| 2024-07-02 | 4.97 | $5.00 | 127100 |
| 2024-07-01 | 4.96 | $5.02 | 186100 |
| 2024-06-28 | 4.94 | $4.98 | 386800 |
| 2024-06-27 | 4.93 | $4.86 | 130720 |
| 2024-06-26 | 4.94 | $4.82 | 110800 |
| 2024-06-25 | 4.97 | $4.89 | 156621 |
| 2024-06-24 | 4.98 | $5.04 | 88400 |
| 2024-06-21 | 4.96 | $5.00 | 202000 |
| 2024-06-20 | 4.95 | $5.05 | 139300 |
| 2024-06-18 | 4.92 | $5.08 | 159200 |
| 2024-06-17 | 4.88 | $4.89 | 93900 |
| 2024-06-14 | 4.88 | $4.91 | 184300 |
| 2024-06-13 | 4.87 | $4.85 | 107100 |
| 2024-06-12 | 4.87 | $4.70 | 182200 |
| 2024-06-11 | 4.91 | $4.72 | 101134 |
| 2024-06-10 | 4.94 | $4.87 | 112545 |
| 2024-06-07 | 4.96 | $4.91 | 121800 |
| 2024-06-06 | 4.96 | $5.01 | 88636 |
| 2024-06-05 | 4.94 | $4.96 | 93132 |
| 2024-06-04 | 4.93 | $4.99 | 94040 |
| 2024-06-03 | 4.91 | $4.91 | 108246 |
| 2024-05-31 | 4.91 | $4.93 | 102900 |
| 2024-05-30 | 4.90 | $4.84 | 120700 |
| 2024-05-29 | 4.91 | $4.73 | 170700 |
| 2024-05-28 | 4.94 | $4.77 | 107706 |
| 2024-05-24 | 4.97 | $4.77 | 246200 |
| 2024-05-23 | 5.00 | $4.71 | 505706 |
| 2024-05-22 | 5.05 | $4.92 | 337630 |
| 2024-05-21 | 5.06 | $5.19 | 116979 |
| 2024-05-20 | 5.01 | $5.02 | 105136 |
| 2024-05-17 | 5.00 | $5.08 | 115300 |
| 2024-05-16 | 4.97 | $5.02 | 89000 |
| 2024-05-15 | 4.94 | $5.15 | 152847 |
| 2024-05-14 | 4.88 | $5.03 | 105807 |
| 2024-05-13 | 4.84 | $5.00 | 364900 |
| 2024-05-10 | 4.80 | $4.78 | 227500 |
| 2024-05-09 | 4.80 | $5.01 | 126137 |
| 2024-05-08 | 4.74 | $4.79 | 64701 |
| 2024-05-07 | 4.73 | $4.83 | 150100 |
| 2024-05-06 | 4.70 | $4.87 | 102000 |
| 2024-05-03 | 4.66 | $4.84 | 132002 |
| 2024-05-02 | 4.63 | $4.76 | 90031 |
| 2024-05-01 | 4.60 | $4.68 | 141700 |
| 2024-04-30 | 4.58 | $4.66 | 110423 |
| 2024-04-29 | 4.57 | $4.64 | 154830 |
| 2024-04-26 | 4.56 | $4.58 | 107200 |
| 2024-04-25 | 4.55 | $4.56 | 222100 |
| 2024-04-24 | 4.56 | $4.57 | 163245 |
| 2024-04-23 | 4.56 | $4.62 | 164900 |
| 2024-04-22 | 4.55 | $4.64 | 183923 |
| 2024-04-19 | 4.54 | $4.57 | 159010 |
| 2024-04-18 | 4.54 | $4.46 | 169200 |
| 2024-04-17 | 4.56 | $4.38 | 99850 |
| 2024-04-16 | 4.61 | $4.37 | 246240 |
| 2024-04-15 | 4.66 | $4.42 | 199030 |
| 2024-04-12 | 4.71 | $4.50 | 136100 |
| 2024-04-11 | 4.76 | $4.66 | 155821 |
| 2024-04-10 | 4.77 | $4.63 | 282019 |
| 2024-04-09 | 4.80 | $4.77 | 204328 |
| 2024-04-08 | 4.80 | $4.81 | 223606 |
| 2024-04-05 | 4.79 | $4.71 | 173472 |
| 2024-04-04 | 4.80 | $4.67 | 197266 |
| 2024-04-03 | 4.82 | $4.77 | 181000 |
| 2024-04-02 | 4.82 | $4.72 | 246703 |
| 2024-04-01 | 4.83 | $4.99 | 187100 |
| 2024-03-28 | 4.78 | $5.21 | 451100 |
| 2024-03-27 | 4.68 | $5.03 | 408600 |
| 2024-03-26 | 4.61 | $5.05 | 189517 |
| 2024-03-25 | 4.51 | $5.16 | 496550 |
| 2024-03-22 | 4.38 | $4.83 | 375500 |
| 2024-03-21 | 4.30 | $5.00 | 808500 |
| 2024-03-20 | 4.17 | $4.33 | 609500 |
| 2024-03-19 | 4.16 | $4.22 | 305900 |
| 2024-03-18 | 4.17 | $4.19 | 226300 |
| 2024-03-15 | 4.20 | $4.20 | 405135 |
| 2024-03-14 | 4.22 | $4.20 | 303605 |
| 2024-03-13 | 4.26 | $4.37 | 149709 |
| 2024-03-12 | 4.26 | $4.38 | 159223 |
| 2024-03-11 | 4.26 | $4.49 | 170529 |
| 2024-03-08 | 4.25 | $4.50 | 183200 |
| 2024-03-07 | 4.22 | $4.39 | 110400 |
| 2024-03-06 | 4.23 | $4.38 | 186831 |
| 2024-03-05 | 4.23 | $4.29 | 289832 |
| 2024-03-04 | 4.26 | $4.38 | 280400 |
| 2024-03-01 | 4.27 | $4.53 | 235244 |
| 2024-02-29 | 4.25 | $4.58 | 419822 |
| 2024-02-28 | 4.23 | $4.12 | 420800 |
| 2024-02-27 | 4.30 | $4.12 | 257826 |
| 2024-02-26 | 4.38 | $4.09 | 501600 |
| 2024-02-23 | 4.49 | $4.46 | 216100 |
| 2024-02-22 | 4.54 | $4.42 | 491314 |
| 2024-02-21 | 4.60 | $4.67 | 169500 |
| 2024-02-20 | 4.63 | $4.62 | 210147 |
| 2024-02-16 | 4.67 | $4.75 | 215000 |
| 2024-02-15 | 4.69 | $4.79 | 223611 |
| 2024-02-14 | 4.71 | $4.59 | 188000 |
| 2024-02-13 | 4.78 | $4.57 | 360406 |
| 2024-02-12 | 4.86 | $4.95 | 292873 |
| 2024-02-09 | 4.88 | $4.78 | 151900 |
| 2024-02-08 | 4.95 | $4.73 | 144700 |
| 2024-02-07 | 5.03 | $4.61 | 219700 |
| 2024-02-06 | 5.15 | $4.67 | 216200 |
| 2024-02-05 | 5.28 | $4.65 | 282700 |
| 2024-02-02 | 5.44 | $4.99 | 211336 |
| 2024-02-01 | 5.56 | $5.24 | 152420 |
| 2024-01-31 | 5.64 | $5.25 | 348825 |
| 2024-01-30 | 5.73 | $5.49 | 92020 |
| 2024-01-29 | 5.79 | $5.63 | 113907 |
| 2024-01-26 | 5.82 | $5.58 | 131231 |
| 2024-01-25 | 5.87 | $5.64 | 159400 |
| 2024-01-24 | 5.92 | $5.45 | 150048 |
| 2024-01-23 | 6.02 | $5.62 | 151804 |
| 2024-01-22 | 6.09 | $5.71 | 163012 |
| 2024-01-19 | 6.16 | $5.54 | 212725 |
| 2024-01-18 | 6.27 | $5.61 | 284600 |
| 2024-01-17 | 6.38 | $6.07 | 353044 |
| 2024-01-16 | 6.42 | $6.07 | 276900 |
| 2024-01-12 | 6.46 | $6.25 | 259345 |
| 2024-01-11 | 6.46 | $6.22 | 420734 |
| 2024-01-10 | 6.47 | $6.40 | 300600 |
| 2024-01-09 | 6.44 | $6.27 | 539026 |
| 2024-01-08 | 6.43 | $6.37 | 526533 |
| 2024-01-05 | 6.40 | $6.25 | 651100 |
| 2024-01-04 | 6.38 | $6.10 | 372500 |
| 2024-01-03 | 6.39 | $5.94 | 369324 |
| 2024-01-02 | 6.43 | $6.28 | 225100 |
| 2023-12-29 | 6.40 | $6.11 | 218451 |
| 2023-12-28 | 6.41 | $6.23 | 264727 |
| 2023-12-27 | 6.38 | $6.23 | 278300 |
| 2023-12-26 | 6.35 | $6.22 | 254000 |
| 2023-12-22 | 6.31 | $6.27 | 243286 |
| 2023-12-21 | 6.25 | $6.42 | 784800 |
| 2023-12-20 | 6.15 | $6.22 | 312800 |
| 2023-12-19 | 6.07 | $6.22 | 339400 |
| 2023-12-18 | 5.97 | $5.82 | 310135 |
| 2023-12-15 | 5.94 | $6.29 | 1.0M |
| 2023-12-14 | 5.80 | $6.64 | 671647 |
| 2023-12-13 | 5.56 | $5.95 | 289915 |
| 2023-12-12 | 5.43 | $5.52 | 161300 |
| 2023-12-11 | 5.36 | $5.57 | 205134 |
| 2023-12-08 | 5.27 | $5.48 | 244317 |
| 2023-12-07 | 5.19 | $5.49 | 246929 |
| 2023-12-06 | 5.08 | $5.29 | 239200 |
| 2023-12-05 | 5.00 | $5.24 | 312829 |
| 2023-12-04 | 4.91 | $5.33 | 327729 |
| 2023-12-01 | 4.79 | $5.16 | 301916 |
| 2023-11-30 | 4.68 | $4.83 | 213414 |
| 2023-11-29 | 4.62 | $4.82 | 217345 |
| 2023-11-28 | 4.56 | $4.79 | 234900 |
| 2023-11-27 | 4.49 | $4.57 | 162841 |
| 2023-11-24 | 4.45 | $4.50 | 73409 |
| 2023-11-22 | 4.43 | $4.41 | 111909 |
| 2023-11-21 | 4.41 | $4.37 | 181143 |
| 2023-11-20 | 4.41 | $4.59 | 183531 |
| 2023-11-17 | 4.35 | $4.59 | 204716 |
| 2023-11-16 | 4.28 | $4.56 | 252732 |
| 2023-11-15 | 4.21 | $4.65 | 273210 |
| 2023-11-14 | 4.11 | $4.67 | 256000 |
| 2023-11-13 | 3.99 | $4.13 | 191700 |
| 2023-11-10 | 3.96 | $4.15 | 205300 |
| 2023-11-09 | 3.92 | $4.23 | 357500 |
| 2023-11-08 | 3.86 | $3.95 | 156025 |
| 2023-11-07 | 3.85 | $4.09 | 177130 |
| 2023-11-06 | 3.81 | $4.20 | 262619 |
| 2023-11-03 | 3.74 | $4.25 | 279100 |
| 2023-11-02 | 3.65 | $4.08 | 257264 |
| 2023-11-01 | 3.58 | $3.78 | 183100 |
| 2023-10-31 | 3.57 | $3.81 | 341316 |
| 2023-10-30 | 3.55 | $3.76 | 1.3M |
| 2023-10-27 | 3.53 | $3.47 | 210134 |
| 2023-10-26 | 3.58 | $3.58 | 354430 |
| 2023-10-25 | 3.61 | $3.53 | 211600 |
| 2023-10-24 | 3.66 | $3.67 | 308028 |
| 2023-10-23 | 3.69 | $3.52 | 465900 |
| 2023-10-20 | 3.76 | $3.83 | 224443 |
| 2023-10-19 | 3.78 | $3.86 | 191931 |
| 2023-10-18 | 3.79 | $4.03 | 172403 |
| 2023-10-17 | 3.77 | $4.14 | 313000 |
| 2023-10-16 | 3.73 | $3.84 | 471500 |
| 2023-10-13 | 3.74 | $3.76 | 231600 |
| 2023-10-12 | 3.78 | $3.82 | 214737 |
| 2023-10-11 | 3.81 | $3.98 | 245529 |
| 2023-10-10 | 3.82 | $3.82 | 244100 |
| 2023-10-09 | 3.86 | $3.72 | 611083 |
| 2023-10-06 | 3.93 | $3.80 | 449945 |
| 2023-10-05 | 4.00 | $3.91 | 382008 |
| 2023-10-04 | 4.06 | $3.88 | 579100 |
| 2023-10-03 | 4.13 | $3.90 | 583108 |
| 2023-10-02 | 4.22 | $4.19 | 678100 |
| 2023-09-29 | 4.26 | $4.25 | 555720 |
| 2023-09-28 | 4.29 | $4.23 | 490500 |
| 2023-09-27 | 4.34 | $3.96 | 396631 |
| 2023-09-26 | 4.45 | $4.05 | 319527 |
| 2023-09-25 | 4.56 | $4.23 | 367820 |
| 2023-09-22 | 4.65 | $4.34 | 335800 |
| 2023-09-21 | 4.74 | $4.40 | 409002 |
| 2023-09-20 | 4.83 | $4.64 | 294200 |
| 2023-09-19 | 4.88 | $4.77 | 228500 |
| 2023-09-18 | 4.92 | $4.80 | 331012 |
| 2023-09-15 | 4.95 | $4.87 | 581500 |
| 2023-09-14 | 4.98 | $5.09 | 178700 |
| 2023-09-13 | 4.97 | $4.86 | 301324 |
| 2023-09-12 | 5.00 | $5.15 | 164300 |
| 2023-09-11 | 4.97 | $5.09 | 300400 |
| 2023-09-08 | 4.96 | $5.19 | 282648 |
| 2023-09-07 | 4.92 | $4.95 | 677119 |
| 2023-09-06 | 4.93 | $4.87 | 389000 |
| 2023-09-05 | 4.95 | $4.91 | 324403 |
| 2023-09-01 | 4.97 | $5.01 | 264020 |
| 2023-08-31 | 4.98 | $5.04 | 167213 |
| 2023-08-30 | 4.98 | $5.15 | 328600 |
| 2023-08-29 | 4.96 | $5.20 | 477900 |
| 2023-08-28 | 4.92 | $5.14 | 306200 |
| 2023-08-25 | 4.89 | $4.97 | 189600 |
| 2023-08-24 | 4.90 | $4.99 | 216702 |
| 2023-08-23 | 4.90 | $4.92 | 364100 |
| 2023-08-22 | 4.92 | $4.88 | 188435 |
| 2023-08-21 | 4.95 | $4.87 | 183707 |
| 2023-08-18 | 4.99 | $4.83 | 276856 |
| 2023-08-17 | 5.04 | $4.89 | 254700 |
| 2023-08-16 | 5.10 | $4.82 | 200600 |
| 2023-08-15 | 5.17 | $4.87 | 302072 |
| 2023-08-14 | 5.25 | $5.11 | 156848 |
| 2023-08-11 | 5.29 | $5.18 | 122903 |
| 2023-08-10 | 5.33 | $5.22 | 213200 |
| 2023-08-09 | 5.36 | $5.21 | 261104 |
| 2023-08-08 | 5.40 | $5.37 | 329300 |
| 2023-08-07 | 5.41 | $5.39 | 371618 |
| 2023-08-04 | 5.42 | $5.26 | 308415 |
| 2023-08-03 | 5.46 | $5.32 | 298995 |
| 2023-08-02 | 5.49 | $5.34 | 394200 |
| 2023-08-01 | 5.53 | $5.23 | 338744 |
| 2023-07-31 | 5.59 | $5.47 | 317800 |
| 2023-07-28 | 5.61 | $5.53 | 246123 |
| 2023-07-27 | 5.62 | $5.47 | 199241 |
| 2023-07-26 | 5.65 | $5.53 | 218700 |
| 2023-07-25 | 5.67 | $5.44 | 310021 |
| 2023-07-24 | 5.71 | $5.61 | 401800 |
| 2023-07-21 | 5.72 | $5.53 | 318600 |
| 2023-07-20 | 5.75 | $5.65 | 248300 |
| 2023-07-19 | 5.75 | $5.73 | 361200 |
| 2023-07-18 | 5.74 | $5.62 | 419330 |
| 2023-07-17 | 5.76 | $5.54 | 407710 |
| 2023-07-14 | 5.78 | $5.69 | 306900 |
| 2023-07-13 | 5.78 | $5.79 | 273300 |
| 2023-07-12 | 5.76 | $5.74 | 401920 |
| 2023-07-11 | 5.75 | $5.86 | 281400 |
| 2023-07-10 | 5.71 | $5.71 | 233647 |
| 2023-07-07 | 5.69 | $5.71 | 530000 |
| 2023-07-06 | 5.66 | $5.52 | 354210 |
| 2023-07-05 | 5.67 | $5.74 | 469700 |
| 2023-07-03 | 5.64 | $5.96 | 328345 |
| 2023-06-30 | 5.55 | $5.57 | 562117 |
| 2023-06-29 | 5.53 | $5.73 | 256200 |
| 2023-06-28 | 5.47 | $5.60 | 345500 |
| 2023-06-27 | 5.43 | $5.66 | 490516 |
| 2023-06-26 | 5.37 | $5.64 | 464213 |
| 2023-06-23 | 5.31 | $5.18 | 1.1M |
| 2023-06-22 | 5.33 | $5.23 | 356307 |
| 2023-06-21 | 5.34 | $5.34 | 236100 |
| 2023-06-20 | 5.33 | $5.44 | 308500 |
| 2023-06-16 | 5.30 | $5.52 | 546041 |
| 2023-06-15 | 5.24 | $5.52 | 296408 |
| 2023-06-14 | 5.18 | $5.48 | 472035 |
| 2023-06-13 | 5.11 | $5.51 | 709339 |
| 2023-06-12 | 5.03 | $5.40 | 487500 |
| 2023-06-09 | 4.96 | $5.39 | 335807 |
| 2023-06-08 | 4.88 | $5.41 | 343622 |
| 2023-06-07 | 4.78 | $5.54 | 754700 |
| 2023-06-06 | 4.64 | $5.25 | 814600 |
| 2023-06-05 | 4.54 | $4.97 | 388669 |
| 2023-06-02 | 4.48 | $5.05 | 581139 |
| 2023-06-01 | 4.40 | $4.70 | 761057 |
| 2023-05-31 | 4.39 | $4.53 | 2.5M |
| 2023-05-30 | 4.41 | $4.64 | 593241 |
| 2023-05-26 | 4.41 | $4.60 | 356900 |
| 2023-05-25 | 4.43 | $4.53 | 369347 |
| 2023-05-24 | 4.46 | $4.63 | 590324 |
| 2023-05-23 | 4.48 | $5.08 | 776539 |
| 2023-05-22 | 4.41 | $4.88 | 368500 |
| 2023-05-19 | 4.38 | $4.76 | 564368 |
| 2023-05-18 | 4.37 | $4.66 | 714000 |
| 2023-05-17 | 4.39 | $4.55 | 776600 |
| 2023-05-16 | 4.43 | $4.26 | 719400 |
| 2023-05-15 | 4.55 | $4.29 | 2.0M |
| 2023-05-12 | 4.68 | $4.32 | 2.7M |
| 2023-05-11 | 4.83 | $4.45 | 954400 |
| 2023-05-10 | 4.99 | $4.70 | 605823 |
| 2023-05-09 | 5.11 | $4.75 | 839930 |
| 2023-05-08 | 5.25 | $4.85 | 672144 |
| 2023-05-05 | 5.40 | $5.18 | 976096 |
| 2023-05-04 | 5.50 | $5.58 | 465531 |
| 2023-05-03 | 5.54 | $5.51 | 322813 |
| 2023-05-02 | 5.60 | $5.50 | 351440 |
| 2023-05-01 | 5.67 | $5.67 | 229600 |
| 2023-04-28 | 5.73 | $5.82 | 233300 |
| 2023-04-27 | 5.76 | $5.74 | 371002 |
| 2023-04-26 | 5.82 | $5.67 | 363600 |
| 2023-04-25 | 5.90 | $5.84 | 291529 |
| 2023-04-24 | 5.96 | $6.08 | 203700 |
| 2023-04-21 | 5.99 | $6.01 | 226872 |
| 2023-04-20 | 6.04 | $6.11 | 178629 |
| 2023-04-19 | 6.08 | $6.25 | 197608 |
| 2023-04-18 | 6.10 | $6.15 | 173600 |
| 2023-04-17 | 6.14 | $6.34 | 290300 |
| 2023-04-14 | 6.15 | $6.09 | 250000 |
| 2023-04-13 | 6.22 | $6.16 | 288500 |
| 2023-04-12 | 6.29 | $6.29 | 511450 |
| 2023-04-11 | 6.35 | $6.44 | 379603 |
| 2023-04-10 | 6.39 | $6.44 | 920147 |
| 2023-04-06 | 6.44 | $6.99 | 601417 |
| 2023-04-05 | 6.38 | $6.88 | 474200 |
| 2023-04-04 | 6.34 | $6.86 | 443717 |
| 2023-04-03 | 6.30 | $6.92 | 384730 |
| 2023-03-31 | 6.24 | $6.90 | 382300 |
| 2023-03-30 | 6.18 | $6.61 | 307400 |
| 2023-03-29 | 6.18 | $6.46 | 452605 |
| 2023-03-28 | 6.22 | $6.33 | 267600 |
| 2023-03-27 | 6.29 | $6.26 | 371710 |
| 2023-03-24 | 6.40 | $6.14 | 456047 |
| 2023-03-23 | 6.55 | $6.01 | 390100 |
| 2023-03-22 | 6.76 | $6.41 | 351204 |
| 2023-03-21 | 6.93 | $6.67 | 473700 |
| 2023-03-20 | 7.07 | $6.48 | 561236 |
| 2023-03-17 | 7.28 | $6.48 | 1.2M |
| 2023-03-16 | 7.52 | $7.01 | 667200 |
| 2023-03-15 | 7.69 | $7.24 | 409959 |
| 2023-03-14 | 7.85 | $7.24 | 443600 |
| 2023-03-13 | 8.04 | $7.39 | 402406 |
| 2023-03-10 | 8.22 | $7.66 | 411715 |
| 2023-03-09 | 8.38 | $8.10 | 292974 |
| 2023-03-08 | 8.48 | $8.37 | 158200 |
| 2023-03-07 | 8.54 | $8.29 | 180900 |
| 2023-03-06 | 8.62 | $8.44 | 423400 |
| 2023-03-03 | 8.69 | $8.51 | 207711 |
| 2023-03-02 | 8.75 | $8.60 | 236500 |
| 2023-03-01 | 8.81 | $8.59 | 256908 |
| 2023-02-28 | 8.88 | $8.46 | 524126 |
| 2023-02-27 | 8.99 | $8.53 | 261000 |
| 2023-02-24 | 9.11 | $8.59 | 300400 |
| 2023-02-23 | 9.23 | $8.77 | 314400 |
| 2023-02-22 | 9.33 | $8.79 | 247500 |
| 2023-02-21 | 9.44 | $8.91 | 265800 |
| 2023-02-17 | 9.55 | $9.18 | 224200 |
| 2023-02-16 | 9.62 | $9.32 | 203041 |
| 2023-02-15 | 9.66 | $9.53 | 110278 |
| 2023-02-14 | 9.67 | $9.49 | 100809 |
| 2023-02-13 | 9.69 | $9.57 | 150932 |
| 2023-02-10 | 9.70 | $9.50 | 132600 |
| 2023-02-09 | 9.72 | $9.39 | 157133 |
| 2023-02-08 | 9.76 | $9.64 | 103815 |
| 2023-02-07 | 9.75 | $9.70 | 165245 |
| 2023-02-06 | 9.74 | $9.69 | 218557 |
| 2023-02-03 | 9.71 | $9.97 | 262543 |
| 2023-02-02 | 9.63 | $10.05 | 279906 |
| 2023-02-01 | 9.51 | $9.87 | 233538 |
| 2023-01-31 | 9.41 | $9.84 | 318232 |
| 2023-01-30 | 9.30 | $9.51 | 188300 |
| 2023-01-27 | 9.24 | $9.66 | 201810 |
| 2023-01-26 | 9.14 | $9.37 | 139500 |
| 2023-01-25 | 9.08 | $9.38 | 264366 |
| 2023-01-24 | 9.01 | $9.03 | 371800 |
| 2023-01-23 | 9.01 | $9.29 | 374500 |
| 2023-01-20 | 8.95 | $9.38 | 251800 |
| 2023-01-19 | 8.85 | $9.33 | 209280 |
| 2023-01-18 | 8.76 | $9.24 | 262347 |
| 2023-01-17 | 8.67 | $9.46 | 375904 |
| 2023-01-13 | 8.52 | $9.38 | 566400 |
| 2023-01-12 | 8.36 | $9.10 | 363925 |
| 2023-01-11 | 8.24 | $8.73 | 533021 |
| 2023-01-10 | 8.18 | $8.19 | 269539 |
| 2023-01-09 | 8.23 | $8.05 | 399300 |
| 2023-01-06 | 8.31 | $8.44 | 511400 |
| 2023-01-05 | 8.33 | $8.25 | 383223 |
| 2023-01-04 | 8.40 | $8.58 | 435025 |
| 2023-01-03 | 8.41 | $8.47 | 583235 |
| 2022-12-30 | 8.44 | $8.38 | 483933 |
| 2022-12-29 | 8.51 | $8.61 | 454700 |
| 2022-12-28 | 8.53 | $8.22 | 301800 |
| 2022-12-27 | 8.65 | $8.42 | 266900 |
| 2022-12-23 | 8.74 | $8.52 | 225950 |
| 2022-12-22 | 8.84 | $8.59 | 335453 |
| 2022-12-21 | 8.93 | $8.74 | 446300 |
| 2022-12-20 | 9.01 | $8.68 | 371700 |
| 2022-12-19 | 9.11 | $8.81 | 322449 |
| 2022-12-16 | 9.21 | $9.05 | 985400 |
| 2022-12-15 | 9.27 | $9.14 | 302518 |
| 2022-12-14 | 9.33 | $9.25 | 225100 |
| 2022-12-13 | 9.37 | $9.34 | 208427 |
| 2022-12-12 | 9.40 | $9.24 | 402400 |
| 2022-12-09 | 9.46 | $9.38 | 217900 |
| 2022-12-08 | 9.50 | $9.29 | 162237 |
| 2022-12-07 | 9.57 | $9.28 | 272753 |
| 2022-12-06 | 9.65 | $9.23 | 389200 |
| 2022-12-05 | 9.75 | $9.50 | 224900 |
| 2022-12-02 | 9.81 | $9.99 | 205000 |
| 2022-12-01 | 9.79 | $9.93 | 229010 |
| 2022-11-30 | 9.77 | $9.89 | 398300 |
| 2022-11-29 | 9.76 | $9.78 | 170700 |
| 2022-11-28 | 9.77 | $9.78 | 208200 |
| 2022-11-25 | 9.78 | $10.03 | 96800 |
| 2022-11-23 | 9.74 | $9.91 | 135913 |
| 2022-11-22 | 9.72 | $9.97 | 177319 |
| 2022-11-21 | 9.69 | $9.88 | 207500 |
| 2022-11-18 | 9.67 | $9.65 | 188245 |
| 2022-11-17 | 9.70 | $9.55 | 181823 |
| 2022-11-16 | 9.75 | $9.49 | 143600 |
| 2022-11-15 | 9.83 | $9.80 | 144100 |
| 2022-11-14 | 9.86 | $9.83 | 194810 |
| 2022-11-11 | 9.88 | $9.98 | 281900 |
| 2022-11-10 | 9.88 | $9.83 | 421716 |
| 2022-11-09 | 9.91 | $9.24 | 359000 |
| 2022-11-08 | 10.07 | $9.49 | 431900 |
| 2022-11-07 | 10.21 | $10.05 | 392418 |
| 2022-11-04 | 10.24 | $10.44 | 198134 |
| 2022-11-03 | 10.21 | $10.16 | 178600 |
| 2022-11-02 | 10.22 | $10.39 | 278100 |
| 2022-11-01 | 10.19 | $10.59 | 183834 |
| 2022-10-31 | 10.12 | $10.62 | 216400 |
| 2022-10-28 | 10.03 | $10.75 | 180616 |
| 2022-10-27 | 9.89 | $10.51 | 185000 |
| 2022-10-26 | 9.79 | $10.46 | 207437 |
| 2022-10-25 | 9.68 | $10.38 | 156344 |
| 2022-10-24 | 9.57 | $10.03 | 245908 |
| 2022-10-21 | 9.52 | $9.94 | 238127 |
| 2022-10-20 | 9.48 | $9.92 | 181405 |
| 2022-10-19 | 9.45 | $9.74 | 198561 |
| 2022-10-18 | 9.45 | $9.97 | 221539 |
| 2022-10-17 | 9.40 | $10.00 | 232900 |
| 2022-10-14 | 9.35 | $9.74 | 262399 |
| 2022-10-13 | 9.34 | $9.87 | 288117 |
| 2022-10-12 | 9.32 | $9.52 | 195900 |
| 2022-10-11 | 9.36 | $9.46 | 405958 |
| 2022-10-10 | 9.43 | $9.22 | 270194 |
| 2022-10-07 | 9.57 | $9.19 | 376000 |
| 2022-10-06 | 9.74 | $9.30 | 348626 |
| 2022-10-05 | 9.91 | $9.81 | 528200 |
| 2022-10-04 | 10.02 | $10.20 | 370122 |
| 2022-10-03 | 10.06 | $10.02 | 233209 |
| 2022-09-30 | 10.14 | $9.97 | 344700 |
| 2022-09-29 | 10.26 | $9.88 | 405400 |
| 2022-09-28 | 10.42 | $10.29 | 401100 |
| 2022-09-27 | 10.52 | $10.03 | 476627 |
| 2022-09-26 | 10.70 | $10.12 | 517954 |
| 2022-09-23 | 10.89 | $10.64 | 426100 |
| 2022-09-22 | 11.00 | $10.74 | 240000 |
| 2022-09-21 | 11.11 | $10.91 | 239741 |
| 2022-09-20 | 11.21 | $11.11 | 349608 |
| 2022-09-19 | 11.29 | $11.63 | 198538 |
| 2022-09-16 | 11.27 | $11.59 | 799553 |
| 2022-09-15 | 11.25 | $11.23 | 297615 |
| 2022-09-14 | 11.32 | $11.28 | 318130 |
| 2022-09-13 | 11.39 | $11.25 | 337400 |
| 2022-09-12 | 11.48 | $11.72 | 184800 |
| 2022-09-09 | 11.48 | $11.59 | 166500 |
| 2022-09-08 | 11.52 | $11.50 | 210030 |
| 2022-09-07 | 11.58 | $11.49 | 264900 |
| 2022-09-06 | 11.66 | $11.29 | 305339 |
| 2022-09-02 | 11.80 | $11.36 | 270100 |
| 2022-09-01 | 11.95 | $11.29 | 503400 |
| 2022-08-31 | 12.14 | $11.55 | 539973 |
| 2022-08-30 | 12.31 | $11.83 | 400533 |
| 2022-08-29 | 12.45 | $12.07 | 424333 |
| 2022-08-26 | 12.56 | $12.12 | 586843 |
| 2022-08-25 | 12.68 | $12.66 | 895400 |
| 2022-08-24 | 12.71 | $12.41 | 405418 |
| 2022-08-23 | 12.79 | $12.39 | 337007 |
| 2022-08-22 | 12.90 | $12.47 | 499526 |
| 2022-08-19 | 13.00 | $12.52 | 564616 |
| 2022-08-18 | 13.12 | $12.73 | 260600 |
| 2022-08-17 | 13.20 | $12.81 | 268100 |
| 2022-08-16 | 13.28 | $13.14 | 109958 |
| 2022-08-15 | 13.31 | $13.18 | 194800 |
| 2022-08-12 | 13.33 | $13.49 | 150500 |
| 2022-08-11 | 13.29 | $13.20 | 162900 |
| 2022-08-10 | 13.31 | $13.06 | 246922 |
| 2022-08-09 | 13.35 | $12.83 | 304500 |
| 2022-08-08 | 13.45 | $13.03 | 305400 |
| 2022-08-05 | 13.52 | $12.85 | 285700 |
| 2022-08-04 | 13.65 | $12.86 | 505401 |
| 2022-08-03 | 13.79 | $13.70 | 355700 |
| 2022-08-02 | 13.77 | $13.92 | 329900 |
| 2022-08-01 | 13.70 | $14.05 | 531300 |
| 2022-07-29 | 13.59 | $14.10 | 264343 |
| 2022-07-28 | 13.45 | $13.81 | 422000 |
| 2022-07-27 | 13.35 | $13.51 | 478951 |
| 2022-07-26 | 13.30 | $13.69 | 292637 |
| 2022-07-25 | 13.19 | $13.66 | 311100 |
| 2022-07-22 | 13.08 | $13.38 | 240436 |
| 2022-07-21 | 13.01 | $13.33 | 240743 |
| 2022-07-20 | 12.93 | $13.42 | 286316 |
| 2022-07-19 | 12.83 | $13.40 | 285000 |
| 2022-07-18 | 12.71 | $13.03 | 277031 |
| 2022-07-15 | 12.65 | $13.10 | 372200 |
| 2022-07-14 | 12.57 | $12.63 | 348521 |
| 2022-07-13 | 12.57 | $12.59 | 312900 |
| 2022-07-12 | 12.58 | $12.78 | 221100 |
| 2022-07-11 | 12.56 | $12.74 | 315800 |
| 2022-07-08 | 12.54 | $12.76 | 218000 |
| 2022-07-07 | 12.52 | $12.72 | 278900 |
| 2022-07-06 | 12.50 | $12.83 | 408700 |
| 2022-07-05 | 12.45 | $13.12 | 290500 |
| 2022-07-01 | 12.34 | $12.99 | 585000 |
| 2022-06-30 | 12.25 | $12.95 | 420630 |
| 2022-06-29 | 12.14 | $12.86 | 298900 |
| 2022-06-28 | 12.04 | $12.78 | 319600 |
| 2022-06-27 | 11.95 | $12.72 | 379802 |
| 2022-06-24 | 11.86 | $12.66 | 445400 |
| 2022-06-23 | 11.77 | $12.44 | 268700 |
| 2022-06-22 | 11.71 | $12.27 | 382817 |
| 2022-06-21 | 11.69 | $11.83 | 330900 |
| 2022-06-17 | 11.76 | $11.66 | 366932 |
| 2022-06-16 | 11.88 | $11.33 | 321300 |
| 2022-06-15 | 12.09 | $11.70 | 267723 |
| 2022-06-14 | 12.27 | $11.46 | 535815 |
| 2022-06-13 | 12.53 | $11.29 | 505323 |
| 2022-06-10 | 12.87 | $12.43 | 202805 |
| 2022-06-09 | 13.04 | $12.67 | 222206 |
| 2022-06-08 | 13.17 | $13.08 | 271635 |
| 2022-06-07 | 13.25 | $13.63 | 462150 |
| 2022-06-06 | 13.23 | $13.38 | 259400 |
| 2022-06-03 | 13.26 | $13.51 | 182900 |
| 2022-06-02 | 13.27 | $13.75 | 262421 |
| 2022-06-01 | 13.24 | $13.76 | 318600 |
| 2022-05-31 | 13.20 | $13.94 | 425900 |
| 2022-05-27 | 13.12 | $13.83 | 155214 |
| 2022-05-26 | 13.05 | $13.49 | 190612 |
| 2022-05-25 | 13.06 | $13.39 | 197843 |
| 2022-05-24 | 13.08 | $13.32 | 251419 |
| 2022-05-23 | 13.14 | $13.21 | 364600 |
| 2022-05-20 | 13.22 | $13.61 | 262000 |
| 2022-05-19 | 13.25 | $13.31 | 447600 |
| 2022-05-18 | 13.34 | $13.58 | 384541 |
| 2022-05-17 | 13.40 | $14.23 | 443436 |
| 2022-05-16 | 13.34 | $13.65 | 408300 |
| 2022-05-13 | 13.40 | $13.11 | 334500 |
| 2022-05-12 | 13.59 | $13.01 | 353300 |
| 2022-05-11 | 13.83 | $13.18 | 345100 |
| 2022-05-10 | 14.08 | $13.37 | 380536 |
| 2022-05-09 | 14.34 | $13.48 | 307842 |
| 2022-05-06 | 14.62 | $14.04 | 387800 |
| 2022-05-05 | 14.83 | $14.41 | 372711 |
| 2022-05-04 | 15.01 | $15.09 | 253600 |
| 2022-05-03 | 15.07 | $14.88 | 316100 |
| 2022-05-02 | 15.19 | $14.52 | 309323 |
| 2022-04-29 | 15.41 | $14.84 | 297300 |
| 2022-04-28 | 15.60 | $15.53 | 189500 |
| 2022-04-27 | 15.68 | $15.16 | 165200 |
| 2022-04-26 | 15.85 | $15.37 | 260907 |
| 2022-04-25 | 16.01 | $15.80 | 383400 |
| 2022-04-22 | 16.11 | $15.69 | 178017 |
| 2022-04-21 | 16.25 | $16.09 | 296300 |
| 2022-04-20 | 16.33 | $16.47 | 189036 |
| 2022-04-19 | 16.35 | $16.26 | 196337 |
| 2022-04-18 | 16.41 | $16.02 | 229440 |
| 2022-04-14 | 16.54 | $16.16 | 251027 |
| 2022-04-13 | 16.66 | $16.32 | 181214 |
| 2022-04-12 | 16.77 | $16.06 | 254300 |
| 2022-04-11 | 16.95 | $16.28 | 208512 |
| 2022-04-08 | 17.12 | $16.46 | 209110 |
| 2022-04-07 | 17.27 | $16.44 | 277000 |
| 2022-04-06 | 17.46 | $16.83 | 348632 |
| 2022-04-05 | 17.59 | $17.14 | 198800 |
| 2022-04-04 | 17.68 | $17.60 | 236500 |
| 2022-04-01 | 17.68 | $17.83 | 189800 |
| 2022-03-31 | 17.64 | $17.66 | 293300 |
| 2022-03-30 | 17.62 | $17.85 | 167648 |
| 2022-03-29 | 17.57 | $18.31 | 211834 |
| 2022-03-28 | 17.40 | $17.72 | 127600 |
| 2022-03-25 | 17.34 | $17.85 | 150823 |
| 2022-03-24 | 17.23 | $17.41 | 130029 |
| 2022-03-23 | 17.20 | $17.25 | 195200 |
| 2022-03-22 | 17.20 | $17.63 | 126246 |
| 2022-03-21 | 17.13 | $17.60 | 191500 |
| 2022-03-18 | 17.04 | $17.59 | 340500 |
| 2022-03-17 | 16.95 | $17.69 | 171700 |
| 2022-03-16 | 16.82 | $17.31 | 371600 |
| 2022-03-15 | 16.76 | $16.82 | 208800 |
| 2022-03-14 | 16.79 | $16.94 | 315100 |
| 2022-03-11 | 16.80 | $17.15 | 301034 |
| 2022-03-10 | 16.77 | $17.19 | 277227 |
| 2022-03-09 | 16.73 | $16.94 | 167819 |
| 2022-03-08 | 16.73 | $16.64 | 292314 |
| 2022-03-07 | 16.81 | $16.30 | 242600 |
| 2022-03-04 | 16.97 | $16.97 | 302500 |
| 2022-03-03 | 17.02 | $16.82 | 394007 |
| 2022-03-02 | 17.11 | $16.90 | 356401 |
| 2022-03-01 | 17.20 | $16.60 | 425132 |
| 2022-02-28 | 17.37 | $17.22 | 559236 |
| 2022-02-25 | 17.44 | $17.55 | 297714 |
| 2022-02-24 | 17.45 | $17.33 | 339000 |
| 2022-02-23 | 17.51 | $17.20 | 233738 |
| 2022-02-22 | 17.61 | $17.58 | 263308 |
| 2022-02-18 | 17.65 | $17.81 | 143600 |
| 2022-02-17 | 17.65 | $18.13 | 376300 |
| 2022-02-16 | 17.58 | $18.16 | 224712 |
| 2022-02-15 | 17.50 | $18.01 | 201600 |
| 2022-02-14 | 17.43 | $17.63 | 189804 |
| 2022-02-11 | 17.44 | $17.65 | 274630 |
| 2022-02-10 | 17.45 | $17.62 | 281241 |
| 2022-02-09 | 17.47 | $17.64 | 455643 |
| 2022-02-08 | 17.49 | $17.60 | 221012 |
| 2022-02-07 | 17.53 | $17.56 | 227817 |
| 2022-02-04 | 17.58 | $17.53 | 175429 |
| 2022-02-03 | 17.66 | $17.63 | 303538 |
| 2022-02-02 | 17.72 | $17.56 | 228000 |
| 2022-02-01 | 17.82 | $17.71 | 248405 |
| 2022-01-31 | 17.90 | $17.83 | 458500 |
| 2022-01-28 | 17.97 | $17.34 | 395513 |
| 2022-01-27 | 18.16 | $16.60 | 318700 |
| 2022-01-26 | 18.54 | $17.11 | 321200 |
| 2022-01-25 | 18.87 | $17.54 | 575000 |
| 2022-01-24 | 19.16 | $17.81 | 382113 |
| 2022-01-21 | 19.45 | $17.96 | 333900 |
| 2022-01-20 | 19.75 | $18.04 | 365655 |
| 2022-01-19 | 20.08 | $18.60 | 358500 |
| 2022-01-18 | 20.34 | $19.38 | 402800 |
| 2022-01-14 | 20.48 | $20.00 | 196300 |
| 2022-01-13 | 20.51 | $20.05 | 285500 |
| 2022-01-12 | 20.52 | $19.84 | 450348 |
| 2022-01-11 | 20.58 | $20.21 | 435400 |
| 2022-01-10 | 20.56 | $20.26 | 731600 |
| 2022-01-07 | 20.53 | $21.24 | 597558 |
| 2022-01-06 | 20.28 | $21.27 | 470220 |
| 2022-01-05 | 19.97 | $20.55 | 609700 |
| 2022-01-04 | 19.77 | $20.60 | 401408 |
| 2022-01-03 | 19.52 | $19.99 | 381800 |
| 2021-12-31 | 19.35 | $19.72 | 99900 |
| 2021-12-30 | 19.21 | $19.65 | 140100 |
| 2021-12-29 | 19.06 | $19.66 | 151520 |
| 2021-12-28 | 18.88 | $19.56 | 143400 |
| 2021-12-27 | 18.69 | $19.50 | 172326 |
| 2021-12-23 | 18.48 | $19.29 | 243302 |
| 2021-12-22 | 18.29 | $19.26 | 213233 |
| 2021-12-21 | 18.06 | $19.08 | 300700 |
| 2021-12-20 | 17.83 | $18.54 | 277346 |
| 2021-12-17 | 17.69 | $18.40 | 1.8M |
| 2021-12-16 | 17.55 | $17.82 | 506500 |
| 2021-12-15 | 17.51 | $17.80 | 299700 |
| 2021-12-14 | 17.47 | $17.53 | 428200 |
| 2021-12-13 | 17.48 | $17.50 | 334400 |
| 2021-12-10 | 17.49 | $17.91 | 198929 |
| 2021-12-09 | 17.43 | $18.29 | 624100 |
| 2021-12-08 | 17.28 | $18.17 | 347207 |
| 2021-12-07 | 17.13 | $17.71 | 306900 |
| 2021-12-06 | 17.06 | $17.31 | 199019 |
| 2021-12-03 | 17.06 | $16.89 | 356400 |
| 2021-12-02 | 17.15 | $16.91 | 385822 |
| 2021-12-01 | 17.26 | $16.24 | 327516 |
| 2021-11-30 | 17.53 | $16.68 | 457939 |
| 2021-11-29 | 17.75 | $16.89 | 416100 |
| 2021-11-26 | 17.96 | $16.68 | 587847 |
| 2021-11-24 | 18.25 | $17.75 | 220000 |
| 2021-11-23 | 18.37 | $17.74 | 194146 |
| 2021-11-22 | 18.50 | $17.72 | 220100 |
| 2021-11-19 | 18.66 | $18.02 | 324514 |
| 2021-11-18 | 18.79 | $18.74 | 298800 |
| 2021-11-17 | 18.78 | $18.43 | 200543 |
| 2021-11-16 | 18.83 | $18.61 | 238505 |
| 2021-11-15 | 18.85 | $18.82 | 202513 |
| 2021-11-12 | 18.83 | $18.76 | 239304 |
| 2021-11-11 | 18.82 | $18.96 | 219029 |
| 2021-11-10 | 18.76 | $18.67 | 223918 |
| 2021-11-09 | 18.76 | $18.84 | 358700 |
| 2021-11-08 | 18.71 | $18.55 | 394046 |
| 2021-11-05 | 18.72 | $18.11 | 665724 |
| 2021-11-04 | 18.82 | $17.75 | 631436 |
| 2021-11-03 | 19.01 | $18.06 | 517589 |
| 2021-11-02 | 19.17 | $18.54 | 343633 |
| 2021-11-01 | 19.24 | $18.94 | 243100 |
| 2021-10-29 | 19.24 | $18.97 | 714000 |
| 2021-10-28 | 19.23 | $18.88 | 399613 |
| 2021-10-27 | 19.24 | $18.75 | 242721 |
| 2021-10-26 | 19.26 | $19.16 | 258614 |
| 2021-10-25 | 19.21 | $18.98 | 205300 |
| 2021-10-22 | 19.17 | $19.06 | 235618 |
| 2021-10-21 | 19.11 | $18.96 | 278300 |
| 2021-10-20 | 19.06 | $18.95 | 200142 |
| 2021-10-19 | 19.00 | $18.78 | 266021 |
| 2021-10-18 | 18.95 | $19.04 | 260934 |
| 2021-10-15 | 18.84 | $18.74 | 353900 |
| 2021-10-14 | 18.78 | $18.47 | 232800 |
| 2021-10-13 | 18.75 | $18.53 | 290400 |
| 2021-10-12 | 18.70 | $18.53 | 151500 |
| 2021-10-11 | 18.65 | $18.30 | 135722 |
| 2021-10-08 | 18.62 | $18.21 | 171808 |
| 2021-10-07 | 18.60 | $18.16 | 342931 |
| 2021-10-06 | 18.59 | $18.52 | 246400 |
| 2021-10-05 | 18.50 | $18.28 | 341600 |
| 2021-10-04 | 18.43 | $18.50 | 254200 |
| 2021-10-01 | 18.30 | $18.28 | 198900 |
| 2021-09-30 | 18.19 | $17.86 | 300800 |
| 2021-09-29 | 18.14 | $18.10 | 263400 |
| 2021-09-28 | 18.04 | $17.80 | 446300 |
| 2021-09-27 | 17.97 | $17.76 | 463433 |
| 2021-09-24 | 17.89 | $17.91 | 316200 |
| 2021-09-23 | 17.76 | $17.99 | 356805 |
| 2021-09-22 | 17.59 | $18.15 | 785500 |
| 2021-09-21 | 17.36 | $17.20 | 421048 |
| 2021-09-20 | 17.28 | $17.00 | 465332 |
| 2021-09-17 | 17.22 | $16.75 | 1.6M |
| 2021-09-16 | 17.20 | $16.87 | 398000 |
| 2021-09-15 | 17.14 | $16.75 | 388700 |
| 2021-09-14 | 17.10 | $16.54 | 610909 |
| 2021-09-13 | 17.08 | $16.67 | 813000 |
| 2021-09-10 | 17.03 | $16.97 | 1.7M |
| 2021-09-09 | 16.90 | $17.26 | 771830 |
| 2021-09-08 | 16.68 | $17.30 | 772000 |
| 2021-09-07 | 16.41 | $17.41 | 2.3M |
| 2021-09-03 | 16.07 | $16.31 | 560717 |
| 2021-09-02 | 15.90 | $16.03 | 318825 |
| 2021-09-01 | 15.75 | $15.95 | 231729 |
| 2021-08-31 | 15.59 | $15.97 | 366646 |
| 2021-08-30 | 15.39 | $15.98 | 308319 |
| 2021-08-27 | 15.16 | $16.11 | 388912 |
| 2021-08-26 | 14.86 | $16.03 | 506300 |
| 2021-08-25 | 14.51 | $16.14 | 546528 |
| 2021-08-24 | 14.09 | $16.06 | 1.1M |
| 2021-08-23 | 13.61 | $16.10 | 5.1M |
| 2021-08-20 | 13.05 | $12.90 | 584500 |
| 2021-08-19 | 13.07 | $12.87 | 249139 |
| 2021-08-18 | 13.10 | $12.80 | 166318 |
| 2021-08-17 | 13.14 | $12.99 | 172502 |
| 2021-08-16 | 13.15 | $12.97 | 204000 |
| 2021-08-13 | 13.17 | $13.22 | 129526 |
| 2021-08-12 | 13.13 | $13.22 | 154137 |
| 2021-08-11 | 13.09 | $13.35 | 127903 |
| 2021-08-10 | 13.01 | $13.19 | 120914 |
| 2021-08-09 | 12.95 | $13.18 | 137900 |
| 2021-08-06 | 12.89 | $13.27 | 115434 |
| 2021-08-05 | 12.79 | $13.04 | 244444 |
| 2021-08-04 | 12.73 | $12.68 | 151747 |
| 2021-08-03 | 12.73 | $12.71 | 143540 |
| 2021-08-02 | 12.73 | $12.64 | 124412 |
| 2021-07-30 | 12.74 | $12.87 | 130800 |
| 2021-07-29 | 12.70 | $12.80 | 119900 |
| 2021-07-28 | 12.67 | $12.81 | 185017 |
| 2021-07-27 | 12.63 | $12.97 | 229601 |
| 2021-07-26 | 12.56 | $13.02 | 152139 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.01
2026-01-08
Close Price
$6.99
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.52
Average
8.59
Maximum
21.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 7.01 | $6.99 | 1.3M |
| 2026-01-07 | 7.00 | $7.00 | 559120 |
| 2026-01-06 | 7.00 | $7.00 | 410719 |
| 2026-01-05 | 6.99 | $6.99 | 381600 |
| 2026-01-02 | 6.99 | $6.98 | 330340 |
| 2025-12-31 | 6.99 | $6.99 | 294685 |
| 2025-12-30 | 6.98 | $6.97 | 550356 |
| 2025-12-29 | 6.97 | $6.96 | 390800 |
| 2025-12-26 | 6.97 | $6.97 | 122103 |
| 2025-12-24 | 6.97 | $6.96 | 94641 |
| 2025-12-23 | 6.96 | $6.95 | 202300 |
| 2025-12-22 | 6.96 | $6.95 | 309009 |
| 2025-12-19 | 6.96 | $6.95 | 515100 |
| 2025-12-18 | 6.96 | $6.95 | 442500 |
| 2025-12-17 | 6.95 | $6.95 | 204048 |
| 2025-12-16 | 6.95 | $6.95 | 281014 |
| 2025-12-15 | 6.94 | $6.95 | 142416 |
| 2025-12-12 | 6.93 | $6.95 | 128406 |
| 2025-12-11 | 6.92 | $6.95 | 129529 |
| 2025-12-10 | 6.90 | $6.95 | 163900 |
| 2025-12-09 | 6.88 | $6.96 | 298100 |
| 2025-12-08 | 6.86 | $6.95 | 241125 |
| 2025-12-05 | 6.83 | $6.94 | 1.8M |
| 2025-12-04 | 6.79 | $6.80 | 483514 |
| 2025-12-03 | 6.80 | $6.82 | 584600 |
| 2025-12-02 | 6.80 | $6.81 | 1.5M |
| 2025-12-01 | 6.81 | $6.80 | 806100 |
| 2025-11-28 | 6.82 | $6.81 | 164344 |
| 2025-11-26 | 6.83 | $6.80 | 843600 |
| 2025-11-25 | 6.85 | $6.85 | 351843 |
| 2025-11-24 | 6.86 | $6.84 | 466700 |
| 2025-11-21 | 6.87 | $6.87 | 628509 |
| 2025-11-20 | 6.87 | $6.88 | 706429 |
| 2025-11-19 | 6.88 | $6.88 | 180731 |
| 2025-11-18 | 6.88 | $6.89 | 445937 |
| 2025-11-17 | 6.88 | $6.87 | 226116 |
| 2025-11-14 | 6.89 | $6.90 | 176500 |
| 2025-11-13 | 6.89 | $6.89 | 189811 |
| 2025-11-12 | 6.90 | $6.93 | 172000 |
| 2025-11-11 | 6.89 | $6.93 | 328002 |
| 2025-11-10 | 6.88 | $6.91 | 204200 |
| 2025-11-07 | 6.88 | $6.90 | 308300 |
| 2025-11-06 | 6.88 | $6.90 | 164500 |
| 2025-11-05 | 6.89 | $6.90 | 161204 |
| 2025-11-04 | 6.89 | $6.90 | 233800 |
| 2025-11-03 | 6.89 | $6.90 | 163600 |
| 2025-10-31 | 6.90 | $6.90 | 196906 |
| 2025-10-30 | 6.90 | $6.90 | 309400 |
| 2025-10-29 | 6.91 | $6.90 | 1.2M |
| 2025-10-28 | 6.92 | $6.93 | 241311 |
| 2025-10-27 | 6.93 | $6.93 | 399200 |
| 2025-10-24 | 6.93 | $6.94 | 146543 |
| 2025-10-23 | 6.94 | $6.93 | 183836 |
| 2025-10-22 | 6.94 | $6.94 | 380231 |
| 2025-10-21 | 6.95 | $6.96 | 759100 |
| 2025-10-20 | 6.95 | $6.98 | 167800 |
| 2025-10-17 | 6.94 | $6.96 | 399836 |
| 2025-10-16 | 6.94 | $6.96 | 314747 |
| 2025-10-15 | 6.94 | $6.97 | 710306 |
| 2025-10-14 | 6.94 | $6.97 | 498738 |
| 2025-10-13 | 6.94 | $6.97 | 252300 |
| 2025-10-10 | 6.93 | $6.95 | 246000 |
| 2025-10-09 | 6.94 | $6.96 | 730800 |
| 2025-10-08 | 6.94 | $6.96 | 193511 |
| 2025-10-07 | 6.93 | $6.96 | 236300 |
| 2025-10-06 | 6.93 | $6.96 | 253800 |
| 2025-10-03 | 6.93 | $6.99 | 681372 |
| 2025-10-02 | 6.92 | $6.94 | 1.2M |
| 2025-10-01 | 6.92 | $6.95 | 296900 |
| 2025-09-30 | 6.92 | $6.96 | 523400 |
| 2025-09-29 | 6.92 | $6.95 | 196835 |
| 2025-09-26 | 6.92 | $6.95 | 182627 |
| 2025-09-25 | 6.92 | $6.95 | 414300 |
| 2025-09-24 | 6.92 | $6.95 | 222124 |
| 2025-09-23 | 6.92 | $6.95 | 196100 |
| 2025-09-22 | 6.92 | $6.96 | 916235 |
| 2025-09-19 | 6.92 | $6.95 | 464256 |
| 2025-09-18 | 6.92 | $6.95 | 520625 |
| 2025-09-17 | 6.92 | $6.95 | 517512 |
| 2025-09-16 | 6.92 | $6.94 | 992100 |
| 2025-09-15 | 6.92 | $6.94 | 770833 |
| 2025-09-12 | 6.92 | $6.94 | 388900 |
| 2025-09-11 | 6.93 | $6.93 | 1.2M |
| 2025-09-10 | 6.93 | $6.94 | 295700 |
| 2025-09-09 | 6.94 | $6.94 | 532500 |
| 2025-09-08 | 6.95 | $6.94 | 395292 |
| 2025-09-05 | 6.95 | $6.94 | 742400 |
| 2025-09-04 | 6.96 | $6.95 | 291400 |
| 2025-09-03 | 6.96 | $6.93 | 288524 |
| 2025-09-02 | 6.98 | $6.93 | 242200 |
| 2025-08-29 | 6.99 | $6.93 | 175800 |
| 2025-08-28 | 7.00 | $6.93 | 182400 |
| 2025-08-27 | 7.02 | $6.95 | 229000 |
| 2025-08-26 | 7.02 | $6.94 | 398724 |
| 2025-08-25 | 7.04 | $6.93 | 99946 |
| 2025-08-22 | 7.05 | $6.94 | 276100 |
| 2025-08-21 | 7.06 | $6.92 | 445300 |
| 2025-08-20 | 7.08 | $6.92 | 483008 |
| 2025-08-19 | 7.10 | $6.92 | 140600 |
| 2025-08-18 | 7.12 | $6.92 | 141677 |
| 2025-08-15 | 7.14 | $6.94 | 266850 |
| 2025-08-14 | 7.15 | $6.93 | 444500 |
| 2025-08-13 | 7.17 | $6.93 | 136211 |
| 2025-08-12 | 7.17 | $6.93 | 512325 |
| 2025-08-11 | 7.18 | $6.94 | 386600 |
| 2025-08-08 | 7.18 | $6.95 | 356286 |
| 2025-08-07 | 7.17 | $6.95 | 174541 |
| 2025-08-06 | 7.14 | $6.95 | 198441 |
| 2025-08-05 | 7.11 | $6.98 | 517716 |
| 2025-08-04 | 7.05 | $6.95 | 916900 |
| 2025-08-01 | 6.97 | $6.93 | 671100 |
| 2025-07-31 | 6.88 | $6.94 | 1.7M |
| 2025-07-30 | 6.76 | $6.92 | 1.5M |
| 2025-07-29 | 6.61 | $6.92 | 1.0M |
| 2025-07-28 | 6.43 | $6.92 | 1.1M |
| 2025-07-25 | 6.20 | $6.90 | 1.6M |
| 2025-07-24 | 5.91 | $6.90 | 11.2M |
| 2025-07-23 | 5.57 | $5.56 | 101900 |
| 2025-07-22 | 5.57 | $5.49 | 154800 |
| 2025-07-21 | 5.60 | $5.43 | 131704 |
| 2025-07-18 | 5.64 | $5.40 | 197912 |
| 2025-07-17 | 5.71 | $5.58 | 97146 |
| 2025-07-16 | 5.73 | $5.68 | 97227 |
| 2025-07-15 | 5.73 | $5.63 | 103931 |
| 2025-07-14 | 5.73 | $5.81 | 102133 |
| 2025-07-11 | 5.68 | $5.72 | 140800 |
| 2025-07-10 | 5.64 | $5.66 | 173800 |
| 2025-07-09 | 5.61 | $5.64 | 169500 |
| 2025-07-08 | 5.58 | $5.57 | 123200 |
| 2025-07-07 | 5.57 | $5.48 | 160826 |
| 2025-07-03 | 5.57 | $5.60 | 52229 |
| 2025-07-02 | 5.54 | $5.50 | 110449 |
| 2025-07-01 | 5.53 | $5.44 | 95900 |
| 2025-06-30 | 5.53 | $5.34 | 114000 |
| 2025-06-27 | 5.57 | $5.42 | 233334 |
| 2025-06-26 | 5.58 | $5.47 | 67115 |
| 2025-06-25 | 5.58 | $5.37 | 106700 |
| 2025-06-24 | 5.60 | $5.55 | 81211 |
| 2025-06-23 | 5.58 | $5.58 | 71010 |
| 2025-06-20 | 5.53 | $5.57 | 345627 |
| 2025-06-18 | 5.47 | $5.50 | 76300 |
| 2025-06-17 | 5.42 | $5.44 | 85721 |
| 2025-06-16 | 5.38 | $5.37 | 179620 |
| 2025-06-13 | 5.34 | $5.40 | 150622 |
| 2025-06-12 | 5.29 | $5.39 | 104800 |
| 2025-06-11 | 5.22 | $5.32 | 118100 |
| 2025-06-10 | 5.16 | $5.29 | 149000 |
| 2025-06-09 | 5.10 | $5.26 | 235130 |
| 2025-06-06 | 5.02 | $5.17 | 160114 |
| 2025-06-05 | 4.96 | $5.09 | 182800 |
| 2025-06-04 | 4.92 | $4.98 | 119800 |
| 2025-06-03 | 4.89 | $4.96 | 171942 |
| 2025-06-02 | 4.87 | $4.95 | 129200 |
| 2025-05-30 | 4.85 | $4.88 | 109215 |
| 2025-05-29 | 4.84 | $4.94 | 149900 |
| 2025-05-28 | 4.81 | $4.80 | 65914 |
| 2025-05-27 | 4.82 | $4.90 | 108100 |
| 2025-05-23 | 4.80 | $4.74 | 118508 |
| 2025-05-22 | 4.83 | $4.75 | 95738 |
| 2025-05-21 | 4.87 | $4.73 | 148600 |
| 2025-05-20 | 4.91 | $4.85 | 84000 |
| 2025-05-19 | 4.93 | $4.88 | 156400 |
| 2025-05-16 | 4.95 | $4.94 | 109809 |
| 2025-05-15 | 4.94 | $4.96 | 138600 |
| 2025-05-14 | 4.94 | $4.89 | 180100 |
| 2025-05-13 | 4.95 | $4.91 | 93819 |
| 2025-05-12 | 4.96 | $4.94 | 168523 |
| 2025-05-09 | 4.95 | $4.96 | 146200 |
| 2025-05-08 | 4.95 | $4.80 | 142834 |
| 2025-05-07 | 4.99 | $4.87 | 137900 |
| 2025-05-06 | 5.02 | $4.86 | 114311 |
| 2025-05-05 | 5.05 | $4.88 | 131700 |
| 2025-05-02 | 5.09 | $4.97 | 348707 |
| 2025-05-01 | 5.10 | $5.25 | 192030 |
| 2025-04-30 | 5.03 | $5.08 | 250800 |
| 2025-04-29 | 5.00 | $5.15 | 215730 |
| 2025-04-28 | 4.93 | $5.12 | 124328 |
| 2025-04-25 | 4.86 | $5.04 | 119403 |
| 2025-04-24 | 4.80 | $4.98 | 160620 |
| 2025-04-23 | 4.75 | $4.90 | 197018 |
| 2025-04-22 | 4.71 | $4.99 | 160258 |
| 2025-04-21 | 4.63 | $4.93 | 186609 |
| 2025-04-17 | 4.56 | $4.86 | 308401 |
| 2025-04-16 | 4.50 | $4.66 | 256300 |
| 2025-04-15 | 4.49 | $4.59 | 122300 |
| 2025-04-14 | 4.50 | $4.51 | 331640 |
| 2025-04-11 | 4.55 | $4.32 | 208014 |
| 2025-04-10 | 4.67 | $4.39 | 293514 |
| 2025-04-09 | 4.79 | $4.56 | 438700 |
| 2025-04-08 | 4.89 | $4.64 | 282400 |
| 2025-04-07 | 4.99 | $4.66 | 441910 |
| 2025-04-04 | 5.11 | $5.00 | 463200 |
| 2025-04-03 | 5.14 | $4.93 | 154800 |
| 2025-04-02 | 5.20 | $5.21 | 144512 |
| 2025-04-01 | 5.18 | $5.11 | 127513 |
| 2025-03-31 | 5.19 | $5.19 | 194941 |
| 2025-03-28 | 5.18 | $5.21 | 110900 |
| 2025-03-27 | 5.15 | $5.17 | 90222 |
| 2025-03-26 | 5.14 | $5.17 | 146500 |
| 2025-03-25 | 5.12 | $5.12 | 155900 |
| 2025-03-24 | 5.11 | $5.31 | 150531 |
| 2025-03-21 | 5.03 | $5.06 | 412435 |
| 2025-03-20 | 5.03 | $5.08 | 180502 |
| 2025-03-19 | 5.01 | $5.06 | 134500 |
| 2025-03-18 | 5.00 | $5.10 | 223046 |
| 2025-03-17 | 4.97 | $5.01 | 271744 |
| 2025-03-14 | 4.96 | $5.07 | 255637 |
| 2025-03-13 | 4.94 | $4.87 | 278000 |
| 2025-03-12 | 4.97 | $4.81 | 127500 |
| 2025-03-11 | 5.04 | $4.85 | 203937 |
| 2025-03-10 | 5.10 | $4.91 | 142000 |
| 2025-03-07 | 5.16 | $5.10 | 172000 |
| 2025-03-06 | 5.17 | $5.14 | 137500 |
| 2025-03-05 | 5.17 | $5.19 | 148100 |
| 2025-03-04 | 5.15 | $5.23 | 151837 |
| 2025-03-03 | 5.12 | $5.23 | 158064 |
| 2025-02-28 | 5.08 | $5.26 | 169650 |
| 2025-02-27 | 5.03 | $5.18 | 203437 |
| 2025-02-26 | 4.98 | $4.99 | 84200 |
| 2025-02-25 | 4.99 | $4.98 | 135200 |
| 2025-02-24 | 5.01 | $4.96 | 126531 |
| 2025-02-21 | 5.03 | $4.92 | 155507 |
| 2025-02-20 | 5.07 | $5.16 | 129107 |
| 2025-02-19 | 5.05 | $5.09 | 181700 |
| 2025-02-18 | 5.05 | $5.07 | 128039 |
| 2025-02-14 | 5.05 | $5.03 | 68500 |
| 2025-02-13 | 5.07 | $5.13 | 81447 |
| 2025-02-12 | 5.06 | $5.02 | 128318 |
| 2025-02-11 | 5.08 | $5.05 | 88000 |
| 2025-02-10 | 5.10 | $5.05 | 137600 |
| 2025-02-07 | 5.13 | $5.09 | 136500 |
| 2025-02-06 | 5.14 | $5.13 | 146400 |
| 2025-02-05 | 5.16 | $5.23 | 103000 |
| 2025-02-04 | 5.14 | $5.23 | 101342 |
| 2025-02-03 | 5.12 | $5.15 | 166112 |
| 2025-01-31 | 5.12 | $5.31 | 208416 |
| 2025-01-30 | 5.07 | $5.26 | 131651 |
| 2025-01-29 | 5.03 | $5.04 | 130625 |
| 2025-01-28 | 5.05 | $5.08 | 143500 |
| 2025-01-27 | 5.07 | $5.22 | 131543 |
| 2025-01-24 | 5.05 | $5.04 | 113200 |
| 2025-01-23 | 5.08 | $5.06 | 166300 |
| 2025-01-22 | 5.11 | $5.05 | 159000 |
| 2025-01-21 | 5.16 | $5.23 | 102129 |
| 2025-01-17 | 5.16 | $5.15 | 198000 |
| 2025-01-16 | 5.19 | $5.23 | 113633 |
| 2025-01-15 | 5.20 | $5.27 | 125726 |
| 2025-01-14 | 5.20 | $5.19 | 161500 |
| 2025-01-13 | 5.23 | $5.07 | 217738 |
| 2025-01-10 | 5.30 | $5.00 | 306032 |
| 2025-01-08 | 5.42 | $5.38 | 214800 |
| 2025-01-07 | 5.44 | $5.43 | 199440 |
| 2025-01-06 | 5.45 | $5.47 | 193821 |
| 2025-01-03 | 5.46 | $5.52 | 182067 |
| 2025-01-02 | 5.44 | $5.44 | 194564 |
| 2024-12-31 | 5.45 | $5.52 | 182900 |
| 2024-12-30 | 5.44 | $5.39 | 184723 |
| 2024-12-27 | 5.47 | $5.34 | 198436 |
| 2024-12-26 | 5.51 | $5.46 | 124101 |
| 2024-12-24 | 5.53 | $5.47 | 60800 |
| 2024-12-23 | 5.55 | $5.40 | 142205 |
| 2024-12-20 | 5.60 | $5.45 | 448700 |
| 2024-12-19 | 5.64 | $5.33 | 357300 |
| 2024-12-18 | 5.73 | $5.26 | 359325 |
| 2024-12-17 | 5.86 | $5.65 | 324538 |
| 2024-12-16 | 5.89 | $5.68 | 316800 |
| 2024-12-13 | 5.91 | $5.85 | 195000 |
| 2024-12-12 | 5.88 | $5.82 | 257748 |
| 2024-12-11 | 5.85 | $5.79 | 239900 |
| 2024-12-10 | 5.82 | $5.76 | 212600 |
| 2024-12-09 | 5.80 | $5.88 | 218200 |
| 2024-12-06 | 5.72 | $5.69 | 175500 |
| 2024-12-05 | 5.69 | $5.70 | 159535 |
| 2024-12-04 | 5.64 | $5.65 | 212109 |
| 2024-12-03 | 5.59 | $5.74 | 224600 |
| 2024-12-02 | 5.51 | $5.64 | 348300 |
| 2024-11-29 | 5.43 | $5.80 | 126241 |
| 2024-11-27 | 5.29 | $5.72 | 341931 |
| 2024-11-26 | 5.14 | $5.63 | 339812 |
| 2024-11-25 | 4.99 | $5.29 | 3.0M |
| 2024-11-22 | 4.92 | $5.18 | 299500 |
| 2024-11-21 | 4.86 | $5.08 | 317200 |
| 2024-11-20 | 4.83 | $4.92 | 218000 |
| 2024-11-19 | 4.85 | $4.92 | 268300 |
| 2024-11-18 | 4.88 | $4.83 | 275920 |
| 2024-11-15 | 4.94 | $4.89 | 298912 |
| 2024-11-14 | 5.00 | $4.87 | 290229 |
| 2024-11-13 | 5.08 | $5.01 | 234100 |
| 2024-11-12 | 5.14 | $5.01 | 279900 |
| 2024-11-11 | 5.22 | $5.24 | 259000 |
| 2024-11-08 | 5.24 | $5.34 | 240010 |
| 2024-11-07 | 5.23 | $5.38 | 203400 |
| 2024-11-06 | 5.22 | $5.49 | 308500 |
| 2024-11-05 | 5.17 | $5.28 | 126200 |
| 2024-11-04 | 5.18 | $5.12 | 187800 |
| 2024-11-01 | 5.25 | $5.08 | 143347 |
| 2024-10-31 | 5.34 | $5.12 | 155600 |
| 2024-10-30 | 5.45 | $5.39 | 109200 |
| 2024-10-29 | 5.49 | $5.43 | 150858 |
| 2024-10-28 | 5.54 | $5.49 | 130314 |
| 2024-10-25 | 5.58 | $5.54 | 121600 |
| 2024-10-24 | 5.61 | $5.67 | 150100 |
| 2024-10-23 | 5.61 | $5.77 | 209502 |
| 2024-10-22 | 5.57 | $5.56 | 146900 |
| 2024-10-21 | 5.60 | $5.55 | 250400 |
| 2024-10-18 | 5.64 | $5.70 | 217209 |
| 2024-10-17 | 5.64 | $5.82 | 262927 |
| 2024-10-16 | 5.61 | $5.75 | 203800 |
| 2024-10-15 | 5.59 | $5.68 | 132441 |
| 2024-10-14 | 5.59 | $5.47 | 253000 |
| 2024-10-11 | 5.66 | $5.57 | 108900 |
| 2024-10-10 | 5.72 | $5.64 | 164700 |
| 2024-10-09 | 5.77 | $5.75 | 209800 |
| 2024-10-08 | 5.79 | $5.75 | 278226 |
| 2024-10-07 | 5.82 | $5.97 | 281535 |
| 2024-10-04 | 5.79 | $5.75 | 1.5M |
| 2024-10-03 | 5.82 | $5.71 | 144800 |
| 2024-10-02 | 5.88 | $5.83 | 79500 |
| 2024-10-01 | 5.90 | $5.80 | 182925 |
| 2024-09-30 | 5.94 | $5.84 | 162536 |
| 2024-09-27 | 5.98 | $5.92 | 192118 |
| 2024-09-26 | 6.00 | $5.81 | 108800 |
| 2024-09-25 | 6.06 | $5.86 | 87145 |
| 2024-09-24 | 6.12 | $5.88 | 136500 |
| 2024-09-23 | 6.17 | $6.00 | 108749 |
| 2024-09-20 | 6.21 | $6.00 | 521400 |
| 2024-09-19 | 6.24 | $6.22 | 191200 |
| 2024-09-18 | 6.21 | $6.26 | 239800 |
| 2024-09-17 | 6.16 | $6.25 | 166800 |
| 2024-09-16 | 6.10 | $6.30 | 101627 |
| 2024-09-13 | 6.01 | $6.19 | 105100 |
| 2024-09-12 | 5.92 | $6.00 | 95519 |
| 2024-09-11 | 5.88 | $5.92 | 81727 |
| 2024-09-10 | 5.86 | $5.92 | 95300 |
| 2024-09-09 | 5.83 | $5.78 | 118600 |
| 2024-09-06 | 5.83 | $5.76 | 107800 |
| 2024-09-05 | 5.84 | $5.69 | 135000 |
| 2024-09-04 | 5.88 | $5.72 | 182900 |
| 2024-09-03 | 5.91 | $5.80 | 119100 |
| 2024-08-30 | 5.92 | $5.88 | 98500 |
| 2024-08-29 | 5.90 | $5.96 | 88700 |
| 2024-08-28 | 5.85 | $5.85 | 167714 |
| 2024-08-27 | 5.83 | $5.98 | 87200 |
| 2024-08-26 | 5.75 | $6.04 | 141721 |
| 2024-08-23 | 5.64 | $5.95 | 154740 |
| 2024-08-22 | 5.54 | $5.61 | 66300 |
| 2024-08-21 | 5.51 | $5.74 | 149900 |
| 2024-08-20 | 5.45 | $5.63 | 90314 |
| 2024-08-19 | 5.40 | $5.69 | 106038 |
| 2024-08-16 | 5.32 | $5.46 | 77500 |
| 2024-08-15 | 5.30 | $5.42 | 119800 |
| 2024-08-14 | 5.29 | $5.24 | 115500 |
| 2024-08-13 | 5.33 | $5.32 | 134726 |
| 2024-08-12 | 5.36 | $5.17 | 171632 |
| 2024-08-09 | 5.44 | $5.28 | 117208 |
| 2024-08-08 | 5.51 | $5.36 | 113800 |
| 2024-08-07 | 5.57 | $5.15 | 214800 |
| 2024-08-06 | 5.70 | $5.42 | 203500 |
| 2024-08-05 | 5.78 | $5.11 | 218516 |
| 2024-08-02 | 5.97 | $5.46 | 161836 |
| 2024-08-01 | 6.09 | $5.71 | 380439 |
| 2024-07-31 | 6.15 | $6.05 | 174835 |
| 2024-07-30 | 6.11 | $6.18 | 97724 |
| 2024-07-29 | 6.02 | $6.02 | 138547 |
| 2024-07-26 | 5.95 | $6.10 | 176116 |
| 2024-07-25 | 5.84 | $6.01 | 229400 |
| 2024-07-24 | 5.72 | $5.65 | 194600 |
| 2024-07-23 | 5.69 | $5.84 | 158748 |
| 2024-07-22 | 5.59 | $5.62 | 185200 |
| 2024-07-19 | 5.54 | $5.45 | 137700 |
| 2024-07-18 | 5.52 | $5.51 | 167832 |
| 2024-07-17 | 5.47 | $5.87 | 284000 |
| 2024-07-16 | 5.30 | $5.72 | 220700 |
| 2024-07-15 | 5.14 | $5.20 | 213100 |
| 2024-07-12 | 5.10 | $5.24 | 164624 |
| 2024-07-11 | 5.05 | $5.20 | 362100 |
| 2024-07-10 | 4.99 | $4.93 | 339106 |
| 2024-07-09 | 5.00 | $5.03 | 200826 |
| 2024-07-08 | 4.99 | $5.14 | 234440 |
| 2024-07-05 | 4.94 | $4.89 | 363312 |
| 2024-07-03 | 4.95 | $4.90 | 61242 |
| 2024-07-02 | 4.97 | $5.00 | 127100 |
| 2024-07-01 | 4.95 | $5.02 | 186100 |
| 2024-06-28 | 4.93 | $4.98 | 386800 |
| 2024-06-27 | 4.91 | $4.86 | 130720 |
| 2024-06-26 | 4.93 | $4.82 | 110800 |
| 2024-06-25 | 4.97 | $4.89 | 156621 |
| 2024-06-24 | 4.99 | $5.04 | 88400 |
| 2024-06-21 | 4.96 | $5.00 | 202000 |
| 2024-06-20 | 4.94 | $5.05 | 139300 |
| 2024-06-18 | 4.91 | $5.08 | 159200 |
| 2024-06-17 | 4.85 | $4.89 | 93900 |
| 2024-06-14 | 4.84 | $4.91 | 184300 |
| 2024-06-13 | 4.83 | $4.85 | 107100 |
| 2024-06-12 | 4.83 | $4.70 | 182200 |
| 2024-06-11 | 4.88 | $4.72 | 101134 |
| 2024-06-10 | 4.93 | $4.87 | 112545 |
| 2024-06-07 | 4.95 | $4.91 | 121800 |
| 2024-06-06 | 4.95 | $5.01 | 88636 |
| 2024-06-05 | 4.93 | $4.96 | 93132 |
| 2024-06-04 | 4.92 | $4.99 | 94040 |
| 2024-06-03 | 4.89 | $4.91 | 108246 |
| 2024-05-31 | 4.89 | $4.93 | 102900 |
| 2024-05-30 | 4.87 | $4.84 | 120700 |
| 2024-05-29 | 4.88 | $4.73 | 170700 |
| 2024-05-28 | 4.93 | $4.77 | 107706 |
| 2024-05-24 | 4.98 | $4.77 | 246200 |
| 2024-05-23 | 5.03 | $4.71 | 505706 |
| 2024-05-22 | 5.11 | $4.92 | 337630 |
| 2024-05-21 | 5.14 | $5.19 | 116979 |
| 2024-05-20 | 5.09 | $5.02 | 105136 |
| 2024-05-17 | 5.09 | $5.08 | 115300 |
| 2024-05-16 | 5.05 | $5.02 | 89000 |
| 2024-05-15 | 5.03 | $5.15 | 152847 |
| 2024-05-14 | 4.96 | $5.03 | 105807 |
| 2024-05-13 | 4.92 | $5.00 | 364900 |
| 2024-05-10 | 4.86 | $4.78 | 227500 |
| 2024-05-09 | 4.87 | $5.01 | 126137 |
| 2024-05-08 | 4.80 | $4.79 | 64701 |
| 2024-05-07 | 4.79 | $4.83 | 150100 |
| 2024-05-06 | 4.76 | $4.87 | 102000 |
| 2024-05-03 | 4.71 | $4.84 | 132002 |
| 2024-05-02 | 4.66 | $4.76 | 90031 |
| 2024-05-01 | 4.62 | $4.68 | 141700 |
| 2024-04-30 | 4.59 | $4.66 | 110423 |
| 2024-04-29 | 4.57 | $4.64 | 154830 |
| 2024-04-26 | 4.55 | $4.58 | 107200 |
| 2024-04-25 | 4.55 | $4.56 | 222100 |
| 2024-04-24 | 4.55 | $4.57 | 163245 |
| 2024-04-23 | 4.55 | $4.62 | 164900 |
| 2024-04-22 | 4.54 | $4.64 | 183923 |
| 2024-04-19 | 4.51 | $4.57 | 159010 |
| 2024-04-18 | 4.51 | $4.46 | 169200 |
| 2024-04-17 | 4.54 | $4.38 | 99850 |
| 2024-04-16 | 4.60 | $4.37 | 246240 |
| 2024-04-15 | 4.67 | $4.42 | 199030 |
| 2024-04-12 | 4.75 | $4.50 | 136100 |
| 2024-04-11 | 4.82 | $4.66 | 155821 |
| 2024-04-10 | 4.86 | $4.63 | 282019 |
| 2024-04-09 | 4.90 | $4.77 | 204328 |
| 2024-04-08 | 4.92 | $4.81 | 223606 |
| 2024-04-05 | 4.92 | $4.71 | 173472 |
| 2024-04-04 | 4.95 | $4.67 | 197266 |
| 2024-04-03 | 5.00 | $4.77 | 181000 |
| 2024-04-02 | 5.02 | $4.72 | 246703 |
| 2024-04-01 | 5.07 | $4.99 | 187100 |
| 2024-03-28 | 5.03 | $5.21 | 451100 |
| 2024-03-27 | 4.91 | $5.03 | 408600 |
| 2024-03-26 | 4.82 | $5.05 | 189517 |
| 2024-03-25 | 4.71 | $5.16 | 496550 |
| 2024-03-22 | 4.53 | $4.83 | 375500 |
| 2024-03-21 | 4.41 | $5.00 | 808500 |
| 2024-03-20 | 4.22 | $4.33 | 609500 |
| 2024-03-19 | 4.20 | $4.22 | 305900 |
| 2024-03-18 | 4.21 | $4.19 | 226300 |
| 2024-03-15 | 4.24 | $4.20 | 405135 |
| 2024-03-14 | 4.27 | $4.20 | 303605 |
| 2024-03-13 | 4.31 | $4.37 | 149709 |
| 2024-03-12 | 4.31 | $4.38 | 159223 |
| 2024-03-11 | 4.30 | $4.49 | 170529 |
| 2024-03-08 | 4.27 | $4.50 | 183200 |
| 2024-03-07 | 4.22 | $4.39 | 110400 |
| 2024-03-06 | 4.20 | $4.38 | 186831 |
| 2024-03-05 | 4.19 | $4.29 | 289832 |
| 2024-03-04 | 4.20 | $4.38 | 280400 |
| 2024-03-01 | 4.20 | $4.53 | 235244 |
| 2024-02-29 | 4.15 | $4.58 | 419822 |
| 2024-02-28 | 4.08 | $4.12 | 420800 |
| 2024-02-27 | 4.15 | $4.12 | 257826 |
| 2024-02-26 | 4.23 | $4.09 | 501600 |
| 2024-02-23 | 4.35 | $4.46 | 216100 |
| 2024-02-22 | 4.39 | $4.42 | 491314 |
| 2024-02-21 | 4.45 | $4.67 | 169500 |
| 2024-02-20 | 4.45 | $4.62 | 210147 |
| 2024-02-16 | 4.48 | $4.75 | 215000 |
| 2024-02-15 | 4.47 | $4.79 | 223611 |
| 2024-02-14 | 4.46 | $4.59 | 188000 |
| 2024-02-13 | 4.51 | $4.57 | 360406 |
| 2024-02-12 | 4.59 | $4.95 | 292873 |
| 2024-02-09 | 4.57 | $4.78 | 151900 |
| 2024-02-08 | 4.61 | $4.73 | 144700 |
| 2024-02-07 | 4.68 | $4.61 | 219700 |
| 2024-02-06 | 4.81 | $4.67 | 216200 |
| 2024-02-05 | 4.96 | $4.65 | 282700 |
| 2024-02-02 | 5.15 | $4.99 | 211336 |
| 2024-02-01 | 5.29 | $5.24 | 152420 |
| 2024-01-31 | 5.37 | $5.25 | 348825 |
| 2024-01-30 | 5.48 | $5.49 | 92020 |
| 2024-01-29 | 5.53 | $5.63 | 113907 |
| 2024-01-26 | 5.55 | $5.58 | 131231 |
| 2024-01-25 | 5.60 | $5.64 | 159400 |
| 2024-01-24 | 5.65 | $5.45 | 150048 |
| 2024-01-23 | 5.76 | $5.62 | 151804 |
| 2024-01-22 | 5.85 | $5.71 | 163012 |
| 2024-01-19 | 5.94 | $5.54 | 212725 |
| 2024-01-18 | 6.09 | $5.61 | 284600 |
| 2024-01-17 | 6.25 | $6.07 | 353044 |
| 2024-01-16 | 6.31 | $6.07 | 276900 |
| 2024-01-12 | 6.37 | $6.25 | 259345 |
| 2024-01-11 | 6.39 | $6.22 | 420734 |
| 2024-01-10 | 6.41 | $6.40 | 300600 |
| 2024-01-09 | 6.39 | $6.27 | 539026 |
| 2024-01-08 | 6.39 | $6.37 | 526533 |
| 2024-01-05 | 6.36 | $6.25 | 651100 |
| 2024-01-04 | 6.35 | $6.10 | 372500 |
| 2024-01-03 | 6.38 | $5.94 | 369324 |
| 2024-01-02 | 6.47 | $6.28 | 225100 |
| 2023-12-29 | 6.47 | $6.11 | 218451 |
| 2023-12-28 | 6.51 | $6.23 | 264727 |
| 2023-12-27 | 6.51 | $6.23 | 278300 |
| 2023-12-26 | 6.51 | $6.22 | 254000 |
| 2023-12-22 | 6.50 | $6.27 | 243286 |
| 2023-12-21 | 6.47 | $6.42 | 784800 |
| 2023-12-20 | 6.37 | $6.22 | 312800 |
| 2023-12-19 | 6.31 | $6.22 | 339400 |
| 2023-12-18 | 6.22 | $5.82 | 310135 |
| 2023-12-15 | 6.23 | $6.29 | 1.0M |
| 2023-12-14 | 6.08 | $6.64 | 671647 |
| 2023-12-13 | 5.79 | $5.95 | 289915 |
| 2023-12-12 | 5.64 | $5.52 | 161300 |
| 2023-12-11 | 5.58 | $5.57 | 205134 |
| 2023-12-08 | 5.49 | $5.48 | 244317 |
| 2023-12-07 | 5.41 | $5.49 | 246929 |
| 2023-12-06 | 5.29 | $5.29 | 239200 |
| 2023-12-05 | 5.21 | $5.24 | 312829 |
| 2023-12-04 | 5.12 | $5.33 | 327729 |
| 2023-12-01 | 4.97 | $5.16 | 301916 |
| 2023-11-30 | 4.85 | $4.83 | 213414 |
| 2023-11-29 | 4.79 | $4.82 | 217345 |
| 2023-11-28 | 4.73 | $4.79 | 234900 |
| 2023-11-27 | 4.65 | $4.57 | 162841 |
| 2023-11-24 | 4.62 | $4.50 | 73409 |
| 2023-11-22 | 4.61 | $4.41 | 111909 |
| 2023-11-21 | 4.62 | $4.37 | 181143 |
| 2023-11-20 | 4.63 | $4.59 | 183531 |
| 2023-11-17 | 4.58 | $4.59 | 204716 |
| 2023-11-16 | 4.52 | $4.56 | 252732 |
| 2023-11-15 | 4.44 | $4.65 | 273210 |
| 2023-11-14 | 4.32 | $4.67 | 256000 |
| 2023-11-13 | 4.16 | $4.13 | 191700 |
| 2023-11-10 | 4.13 | $4.15 | 205300 |
| 2023-11-09 | 4.09 | $4.23 | 357500 |
| 2023-11-08 | 4.02 | $3.95 | 156025 |
| 2023-11-07 | 4.01 | $4.09 | 177130 |
| 2023-11-06 | 3.96 | $4.20 | 262619 |
| 2023-11-03 | 3.87 | $4.25 | 279100 |
| 2023-11-02 | 3.74 | $4.08 | 257264 |
| 2023-11-01 | 3.63 | $3.78 | 183100 |
| 2023-10-31 | 3.60 | $3.81 | 341316 |
| 2023-10-30 | 3.56 | $3.76 | 1.3M |
| 2023-10-27 | 3.52 | $3.47 | 210134 |
| 2023-10-26 | 3.58 | $3.58 | 354430 |
| 2023-10-25 | 3.61 | $3.53 | 211600 |
| 2023-10-24 | 3.67 | $3.67 | 308028 |
| 2023-10-23 | 3.70 | $3.52 | 465900 |
| 2023-10-20 | 3.78 | $3.83 | 224443 |
| 2023-10-19 | 3.80 | $3.86 | 191931 |
| 2023-10-18 | 3.80 | $4.03 | 172403 |
| 2023-10-17 | 3.76 | $4.14 | 313000 |
| 2023-10-16 | 3.68 | $3.84 | 471500 |
| 2023-10-13 | 3.67 | $3.76 | 231600 |
| 2023-10-12 | 3.70 | $3.82 | 214737 |
| 2023-10-11 | 3.72 | $3.98 | 245529 |
| 2023-10-10 | 3.70 | $3.82 | 244100 |
| 2023-10-09 | 3.73 | $3.72 | 611083 |
| 2023-10-06 | 3.80 | $3.80 | 449945 |
| 2023-10-05 | 3.87 | $3.91 | 382008 |
| 2023-10-04 | 3.92 | $3.88 | 579100 |
| 2023-10-03 | 4.00 | $3.90 | 583108 |
| 2023-10-02 | 4.10 | $4.19 | 678100 |
| 2023-09-29 | 4.13 | $4.25 | 555720 |
| 2023-09-28 | 4.15 | $4.23 | 490500 |
| 2023-09-27 | 4.18 | $3.96 | 396631 |
| 2023-09-26 | 4.32 | $4.05 | 319527 |
| 2023-09-25 | 4.46 | $4.23 | 367820 |
| 2023-09-22 | 4.58 | $4.34 | 335800 |
| 2023-09-21 | 4.69 | $4.40 | 409002 |
| 2023-09-20 | 4.81 | $4.64 | 294200 |
| 2023-09-19 | 4.88 | $4.77 | 228500 |
| 2023-09-18 | 4.93 | $4.80 | 331012 |
| 2023-09-15 | 4.98 | $4.87 | 581500 |
| 2023-09-14 | 5.02 | $5.09 | 178700 |
| 2023-09-13 | 4.99 | $4.86 | 301324 |
| 2023-09-12 | 5.04 | $5.15 | 164300 |
| 2023-09-11 | 5.00 | $5.09 | 300400 |
| 2023-09-08 | 4.98 | $5.19 | 282648 |
| 2023-09-07 | 4.92 | $4.95 | 677119 |
| 2023-09-06 | 4.92 | $4.87 | 389000 |
| 2023-09-05 | 4.95 | $4.91 | 324403 |
| 2023-09-01 | 4.98 | $5.01 | 264020 |
| 2023-08-31 | 4.98 | $5.04 | 167213 |
| 2023-08-30 | 4.98 | $5.15 | 328600 |
| 2023-08-29 | 4.94 | $5.20 | 477900 |
| 2023-08-28 | 4.87 | $5.14 | 306200 |
| 2023-08-25 | 4.82 | $4.97 | 189600 |
| 2023-08-24 | 4.81 | $4.99 | 216702 |
| 2023-08-23 | 4.79 | $4.92 | 364100 |
| 2023-08-22 | 4.80 | $4.88 | 188435 |
| 2023-08-21 | 4.82 | $4.87 | 183707 |
| 2023-08-18 | 4.85 | $4.83 | 276856 |
| 2023-08-17 | 4.91 | $4.89 | 254700 |
| 2023-08-16 | 4.96 | $4.82 | 200600 |
| 2023-08-15 | 5.05 | $4.87 | 302072 |
| 2023-08-14 | 5.15 | $5.11 | 156848 |
| 2023-08-11 | 5.20 | $5.18 | 122903 |
| 2023-08-10 | 5.23 | $5.22 | 213200 |
| 2023-08-09 | 5.27 | $5.21 | 261104 |
| 2023-08-08 | 5.31 | $5.37 | 329300 |
| 2023-08-07 | 5.32 | $5.39 | 371618 |
| 2023-08-04 | 5.32 | $5.26 | 308415 |
| 2023-08-03 | 5.37 | $5.32 | 298995 |
| 2023-08-02 | 5.40 | $5.34 | 394200 |
| 2023-08-01 | 5.44 | $5.23 | 338744 |
| 2023-07-31 | 5.53 | $5.47 | 317800 |
| 2023-07-28 | 5.56 | $5.53 | 246123 |
| 2023-07-27 | 5.57 | $5.47 | 199241 |
| 2023-07-26 | 5.61 | $5.53 | 218700 |
| 2023-07-25 | 5.64 | $5.44 | 310021 |
| 2023-07-24 | 5.70 | $5.61 | 401800 |
| 2023-07-21 | 5.72 | $5.53 | 318600 |
| 2023-07-20 | 5.77 | $5.65 | 248300 |
| 2023-07-19 | 5.79 | $5.73 | 361200 |
| 2023-07-18 | 5.78 | $5.62 | 419330 |
| 2023-07-17 | 5.81 | $5.54 | 407710 |
| 2023-07-14 | 5.87 | $5.69 | 306900 |
| 2023-07-13 | 5.89 | $5.79 | 273300 |
| 2023-07-12 | 5.88 | $5.74 | 401920 |
| 2023-07-11 | 5.87 | $5.86 | 281400 |
| 2023-07-10 | 5.83 | $5.71 | 233647 |
| 2023-07-07 | 5.83 | $5.71 | 530000 |
| 2023-07-06 | 5.81 | $5.52 | 354210 |
| 2023-07-05 | 5.86 | $5.74 | 469700 |
| 2023-07-03 | 5.83 | $5.96 | 328345 |
| 2023-06-30 | 5.73 | $5.57 | 562117 |
| 2023-06-29 | 5.73 | $5.73 | 256200 |
| 2023-06-28 | 5.67 | $5.60 | 345500 |
| 2023-06-27 | 5.64 | $5.66 | 490516 |
| 2023-06-26 | 5.58 | $5.64 | 464213 |
| 2023-06-23 | 5.50 | $5.18 | 1.1M |
| 2023-06-22 | 5.56 | $5.23 | 356307 |
| 2023-06-21 | 5.60 | $5.34 | 236100 |
| 2023-06-20 | 5.62 | $5.44 | 308500 |
| 2023-06-16 | 5.61 | $5.52 | 546041 |
| 2023-06-15 | 5.56 | $5.52 | 296408 |
| 2023-06-14 | 5.51 | $5.48 | 472035 |
| 2023-06-13 | 5.44 | $5.51 | 709339 |
| 2023-06-12 | 5.35 | $5.40 | 487500 |
| 2023-06-09 | 5.28 | $5.39 | 335807 |
| 2023-06-08 | 5.18 | $5.41 | 343622 |
| 2023-06-07 | 5.06 | $5.54 | 754700 |
| 2023-06-06 | 4.87 | $5.25 | 814600 |
| 2023-06-05 | 4.73 | $4.97 | 388669 |
| 2023-06-02 | 4.65 | $5.05 | 581139 |
| 2023-06-01 | 4.53 | $4.70 | 761057 |
| 2023-05-31 | 4.49 | $4.53 | 2.5M |
| 2023-05-30 | 4.51 | $4.64 | 593241 |
| 2023-05-26 | 4.50 | $4.60 | 356900 |
| 2023-05-25 | 4.50 | $4.53 | 369347 |
| 2023-05-24 | 4.53 | $4.63 | 590324 |
| 2023-05-23 | 4.55 | $5.08 | 776539 |
| 2023-05-22 | 4.42 | $4.88 | 368500 |
| 2023-05-19 | 4.34 | $4.76 | 564368 |
| 2023-05-18 | 4.29 | $4.66 | 714000 |
| 2023-05-17 | 4.27 | $4.55 | 776600 |
| 2023-05-16 | 4.28 | $4.26 | 719400 |
| 2023-05-15 | 4.40 | $4.29 | 2.0M |
| 2023-05-12 | 4.54 | $4.32 | 2.7M |
| 2023-05-11 | 4.72 | $4.45 | 954400 |
| 2023-05-10 | 4.90 | $4.70 | 605823 |
| 2023-05-09 | 5.05 | $4.75 | 839930 |
| 2023-05-08 | 5.22 | $4.85 | 672144 |
| 2023-05-05 | 5.40 | $5.18 | 976096 |
| 2023-05-04 | 5.53 | $5.58 | 465531 |
| 2023-05-03 | 5.56 | $5.51 | 322813 |
| 2023-05-02 | 5.63 | $5.50 | 351440 |
| 2023-05-01 | 5.71 | $5.67 | 229600 |
| 2023-04-28 | 5.77 | $5.82 | 233300 |
| 2023-04-27 | 5.80 | $5.74 | 371002 |
| 2023-04-26 | 5.86 | $5.67 | 363600 |
| 2023-04-25 | 5.97 | $5.84 | 291529 |
| 2023-04-24 | 6.04 | $6.08 | 203700 |
| 2023-04-21 | 6.07 | $6.01 | 226872 |
| 2023-04-20 | 6.12 | $6.11 | 178629 |
| 2023-04-19 | 6.16 | $6.25 | 197608 |
| 2023-04-18 | 6.17 | $6.15 | 173600 |
| 2023-04-17 | 6.21 | $6.34 | 290300 |
| 2023-04-14 | 6.21 | $6.09 | 250000 |
| 2023-04-13 | 6.30 | $6.16 | 288500 |
| 2023-04-12 | 6.38 | $6.29 | 511450 |
| 2023-04-11 | 6.45 | $6.44 | 379603 |
| 2023-04-10 | 6.49 | $6.44 | 920147 |
| 2023-04-06 | 6.54 | $6.99 | 601417 |
| 2023-04-05 | 6.44 | $6.88 | 474200 |
| 2023-04-04 | 6.35 | $6.86 | 443717 |
| 2023-04-03 | 6.26 | $6.92 | 384730 |
| 2023-03-31 | 6.13 | $6.90 | 382300 |
| 2023-03-30 | 5.99 | $6.61 | 307400 |
| 2023-03-29 | 5.93 | $6.46 | 452605 |
| 2023-03-28 | 5.91 | $6.33 | 267600 |
| 2023-03-27 | 5.94 | $6.26 | 371710 |
| 2023-03-24 | 6.01 | $6.14 | 456047 |
| 2023-03-23 | 6.15 | $6.01 | 390100 |
| 2023-03-22 | 6.37 | $6.41 | 351204 |
| 2023-03-21 | 6.53 | $6.67 | 473700 |
| 2023-03-20 | 6.66 | $6.48 | 561236 |
| 2023-03-17 | 6.89 | $6.48 | 1.2M |
| 2023-03-16 | 7.17 | $7.01 | 667200 |
| 2023-03-15 | 7.36 | $7.24 | 409959 |
| 2023-03-14 | 7.53 | $7.24 | 443600 |
| 2023-03-13 | 7.75 | $7.39 | 402406 |
| 2023-03-10 | 7.97 | $7.66 | 411715 |
| 2023-03-09 | 8.17 | $8.10 | 292974 |
| 2023-03-08 | 8.27 | $8.37 | 158200 |
| 2023-03-07 | 8.32 | $8.29 | 180900 |
| 2023-03-06 | 8.41 | $8.44 | 423400 |
| 2023-03-03 | 8.47 | $8.51 | 207711 |
| 2023-03-02 | 8.53 | $8.60 | 236500 |
| 2023-03-01 | 8.58 | $8.59 | 256908 |
| 2023-02-28 | 8.65 | $8.46 | 524126 |
| 2023-02-27 | 8.78 | $8.53 | 261000 |
| 2023-02-24 | 8.92 | $8.59 | 300400 |
| 2023-02-23 | 9.08 | $8.77 | 314400 |
| 2023-02-22 | 9.21 | $8.79 | 247500 |
| 2023-02-21 | 9.37 | $8.91 | 265800 |
| 2023-02-17 | 9.53 | $9.18 | 224200 |
| 2023-02-16 | 9.63 | $9.32 | 203041 |
| 2023-02-15 | 9.71 | $9.53 | 110278 |
| 2023-02-14 | 9.74 | $9.49 | 100809 |
| 2023-02-13 | 9.79 | $9.57 | 150932 |
| 2023-02-10 | 9.81 | $9.50 | 132600 |
| 2023-02-09 | 9.86 | $9.39 | 157133 |
| 2023-02-08 | 9.96 | $9.64 | 103815 |
| 2023-02-07 | 9.98 | $9.70 | 165245 |
| 2023-02-06 | 10.00 | $9.69 | 218557 |
| 2023-02-03 | 10.01 | $9.97 | 262543 |
| 2023-02-02 | 9.92 | $10.05 | 279906 |
| 2023-02-01 | 9.79 | $9.87 | 233538 |
| 2023-01-31 | 9.68 | $9.84 | 318232 |
| 2023-01-30 | 9.56 | $9.51 | 188300 |
| 2023-01-27 | 9.50 | $9.66 | 201810 |
| 2023-01-26 | 9.39 | $9.37 | 139500 |
| 2023-01-25 | 9.33 | $9.38 | 264366 |
| 2023-01-24 | 9.26 | $9.03 | 371800 |
| 2023-01-23 | 9.27 | $9.29 | 374500 |
| 2023-01-20 | 9.21 | $9.38 | 251800 |
| 2023-01-19 | 9.10 | $9.33 | 209280 |
| 2023-01-18 | 8.98 | $9.24 | 262347 |
| 2023-01-17 | 8.87 | $9.46 | 375904 |
| 2023-01-13 | 8.65 | $9.38 | 566400 |
| 2023-01-12 | 8.42 | $9.10 | 363925 |
| 2023-01-11 | 8.23 | $8.73 | 533021 |
| 2023-01-10 | 8.11 | $8.19 | 269539 |
| 2023-01-09 | 8.15 | $8.05 | 399300 |
| 2023-01-06 | 8.25 | $8.44 | 511400 |
| 2023-01-05 | 8.25 | $8.25 | 383223 |
| 2023-01-04 | 8.31 | $8.58 | 435025 |
| 2023-01-03 | 8.29 | $8.47 | 583235 |
| 2022-12-30 | 8.31 | $8.38 | 483933 |
| 2022-12-29 | 8.37 | $8.61 | 454700 |
| 2022-12-28 | 8.37 | $8.22 | 301800 |
| 2022-12-27 | 8.50 | $8.42 | 266900 |
| 2022-12-23 | 8.60 | $8.52 | 225950 |
| 2022-12-22 | 8.70 | $8.59 | 335453 |
| 2022-12-21 | 8.81 | $8.74 | 446300 |
| 2022-12-20 | 8.89 | $8.68 | 371700 |
| 2022-12-19 | 9.02 | $8.81 | 322449 |
| 2022-12-16 | 9.14 | $9.05 | 985400 |
| 2022-12-15 | 9.21 | $9.14 | 302518 |
| 2022-12-14 | 9.28 | $9.25 | 225100 |
| 2022-12-13 | 9.32 | $9.34 | 208427 |
| 2022-12-12 | 9.35 | $9.24 | 402400 |
| 2022-12-09 | 9.42 | $9.38 | 217900 |
| 2022-12-08 | 9.46 | $9.29 | 162237 |
| 2022-12-07 | 9.55 | $9.28 | 272753 |
| 2022-12-06 | 9.66 | $9.23 | 389200 |
| 2022-12-05 | 9.81 | $9.50 | 224900 |
| 2022-12-02 | 9.90 | $9.99 | 205000 |
| 2022-12-01 | 9.87 | $9.93 | 229010 |
| 2022-11-30 | 9.84 | $9.89 | 398300 |
| 2022-11-29 | 9.83 | $9.78 | 170700 |
| 2022-11-28 | 9.84 | $9.78 | 208200 |
| 2022-11-25 | 9.86 | $10.03 | 96800 |
| 2022-11-23 | 9.80 | $9.91 | 135913 |
| 2022-11-22 | 9.77 | $9.97 | 177319 |
| 2022-11-21 | 9.72 | $9.88 | 207500 |
| 2022-11-18 | 9.68 | $9.65 | 188245 |
| 2022-11-17 | 9.71 | $9.55 | 181823 |
| 2022-11-16 | 9.78 | $9.49 | 143600 |
| 2022-11-15 | 9.89 | $9.80 | 144100 |
| 2022-11-14 | 9.93 | $9.83 | 194810 |
| 2022-11-11 | 9.97 | $9.98 | 281900 |
| 2022-11-10 | 9.96 | $9.83 | 421716 |
| 2022-11-09 | 10.01 | $9.24 | 359000 |
| 2022-11-08 | 10.25 | $9.49 | 431900 |
| 2022-11-07 | 10.46 | $10.05 | 392418 |
| 2022-11-04 | 10.54 | $10.44 | 198134 |
| 2022-11-03 | 10.52 | $10.16 | 178600 |
| 2022-11-02 | 10.57 | $10.39 | 278100 |
| 2022-11-01 | 10.56 | $10.59 | 183834 |
| 2022-10-31 | 10.48 | $10.62 | 216400 |
| 2022-10-28 | 10.38 | $10.75 | 180616 |
| 2022-10-27 | 10.20 | $10.51 | 185000 |
| 2022-10-26 | 10.07 | $10.46 | 207437 |
| 2022-10-25 | 9.91 | $10.38 | 156344 |
| 2022-10-24 | 9.76 | $10.03 | 245908 |
| 2022-10-21 | 9.68 | $9.94 | 238127 |
| 2022-10-20 | 9.61 | $9.92 | 181405 |
| 2022-10-19 | 9.55 | $9.74 | 198561 |
| 2022-10-18 | 9.53 | $9.97 | 221539 |
| 2022-10-17 | 9.44 | $10.00 | 232900 |
| 2022-10-14 | 9.32 | $9.74 | 262399 |
| 2022-10-13 | 9.28 | $9.87 | 288117 |
| 2022-10-12 | 9.18 | $9.52 | 195900 |
| 2022-10-11 | 9.19 | $9.46 | 405958 |
| 2022-10-10 | 9.24 | $9.22 | 270194 |
| 2022-10-07 | 9.37 | $9.19 | 376000 |
| 2022-10-06 | 9.56 | $9.30 | 348626 |
| 2022-10-05 | 9.77 | $9.81 | 528200 |
| 2022-10-04 | 9.86 | $10.20 | 370122 |
| 2022-10-03 | 9.87 | $10.02 | 233209 |
| 2022-09-30 | 9.94 | $9.97 | 344700 |
| 2022-09-29 | 10.06 | $9.88 | 405400 |
| 2022-09-28 | 10.23 | $10.29 | 401100 |
| 2022-09-27 | 10.33 | $10.03 | 476627 |
| 2022-09-26 | 10.54 | $10.12 | 517954 |
| 2022-09-23 | 10.77 | $10.64 | 426100 |
| 2022-09-22 | 10.90 | $10.74 | 240000 |
| 2022-09-21 | 11.03 | $10.91 | 239741 |
| 2022-09-20 | 11.14 | $11.11 | 349608 |
| 2022-09-19 | 11.21 | $11.63 | 198538 |
| 2022-09-16 | 11.15 | $11.59 | 799553 |
| 2022-09-15 | 11.09 | $11.23 | 297615 |
| 2022-09-14 | 11.14 | $11.28 | 318130 |
| 2022-09-13 | 11.19 | $11.25 | 337400 |
| 2022-09-12 | 11.28 | $11.72 | 184800 |
| 2022-09-09 | 11.24 | $11.59 | 166500 |
| 2022-09-08 | 11.24 | $11.50 | 210030 |
| 2022-09-07 | 11.27 | $11.49 | 264900 |
| 2022-09-06 | 11.33 | $11.29 | 305339 |
| 2022-09-02 | 11.47 | $11.36 | 270100 |
| 2022-09-01 | 11.64 | $11.29 | 503400 |
| 2022-08-31 | 11.86 | $11.55 | 539973 |
| 2022-08-30 | 12.06 | $11.83 | 400533 |
| 2022-08-29 | 12.23 | $12.07 | 424333 |
| 2022-08-26 | 12.36 | $12.12 | 586843 |
| 2022-08-25 | 12.50 | $12.66 | 895400 |
| 2022-08-24 | 12.51 | $12.41 | 405418 |
| 2022-08-23 | 12.61 | $12.39 | 337007 |
| 2022-08-22 | 12.73 | $12.47 | 499526 |
| 2022-08-19 | 12.87 | $12.52 | 564616 |
| 2022-08-18 | 13.02 | $12.73 | 260600 |
| 2022-08-17 | 13.13 | $12.81 | 268100 |
| 2022-08-16 | 13.25 | $13.14 | 109958 |
| 2022-08-15 | 13.29 | $13.18 | 194800 |
| 2022-08-12 | 13.32 | $13.49 | 150500 |
| 2022-08-11 | 13.26 | $13.20 | 162900 |
| 2022-08-10 | 13.28 | $13.06 | 246922 |
| 2022-08-09 | 13.35 | $12.83 | 304500 |
| 2022-08-08 | 13.50 | $13.03 | 305400 |
| 2022-08-05 | 13.63 | $12.85 | 285700 |
| 2022-08-04 | 13.83 | $12.86 | 505401 |
| 2022-08-03 | 14.07 | $13.70 | 355700 |
| 2022-08-02 | 14.09 | $13.92 | 329900 |
| 2022-08-01 | 14.04 | $14.05 | 531300 |
| 2022-07-29 | 13.94 | $14.10 | 264343 |
| 2022-07-28 | 13.78 | $13.81 | 422000 |
| 2022-07-27 | 13.68 | $13.51 | 478951 |
| 2022-07-26 | 13.64 | $13.69 | 292637 |
| 2022-07-25 | 13.53 | $13.66 | 311100 |
| 2022-07-22 | 13.40 | $13.38 | 240436 |
| 2022-07-21 | 13.33 | $13.33 | 240743 |
| 2022-07-20 | 13.26 | $13.42 | 286316 |
| 2022-07-19 | 13.13 | $13.40 | 285000 |
| 2022-07-18 | 12.99 | $13.03 | 277031 |
| 2022-07-15 | 12.92 | $13.10 | 372200 |
| 2022-07-14 | 12.82 | $12.63 | 348521 |
| 2022-07-13 | 12.85 | $12.59 | 312900 |
| 2022-07-12 | 12.89 | $12.78 | 221100 |
| 2022-07-11 | 12.87 | $12.74 | 315800 |
| 2022-07-08 | 12.87 | $12.76 | 218000 |
| 2022-07-07 | 12.86 | $12.72 | 278900 |
| 2022-07-06 | 12.85 | $12.83 | 408700 |
| 2022-07-05 | 12.81 | $13.12 | 290500 |
| 2022-07-01 | 12.67 | $12.99 | 585000 |
| 2022-06-30 | 12.54 | $12.95 | 420630 |
| 2022-06-29 | 12.39 | $12.86 | 298900 |
| 2022-06-28 | 12.24 | $12.78 | 319600 |
| 2022-06-27 | 12.09 | $12.72 | 379802 |
| 2022-06-24 | 11.93 | $12.66 | 445400 |
| 2022-06-23 | 11.76 | $12.44 | 268700 |
| 2022-06-22 | 11.63 | $12.27 | 382817 |
| 2022-06-21 | 11.54 | $11.83 | 330900 |
| 2022-06-17 | 11.58 | $11.66 | 366932 |
| 2022-06-16 | 11.70 | $11.33 | 321300 |
| 2022-06-15 | 11.95 | $11.70 | 267723 |
| 2022-06-14 | 12.16 | $11.46 | 535815 |
| 2022-06-13 | 12.49 | $11.29 | 505323 |
| 2022-06-10 | 12.96 | $12.43 | 202805 |
| 2022-06-09 | 13.18 | $12.67 | 222206 |
| 2022-06-08 | 13.37 | $13.08 | 271635 |
| 2022-06-07 | 13.48 | $13.63 | 462150 |
| 2022-06-06 | 13.44 | $13.38 | 259400 |
| 2022-06-03 | 13.47 | $13.51 | 182900 |
| 2022-06-02 | 13.48 | $13.75 | 262421 |
| 2022-06-01 | 13.42 | $13.76 | 318600 |
| 2022-05-31 | 13.34 | $13.94 | 425900 |
| 2022-05-27 | 13.20 | $13.83 | 155214 |
| 2022-05-26 | 13.07 | $13.49 | 190612 |
| 2022-05-25 | 13.03 | $13.39 | 197843 |
| 2022-05-24 | 13.02 | $13.32 | 251419 |
| 2022-05-23 | 13.04 | $13.21 | 364600 |
| 2022-05-20 | 13.11 | $13.61 | 262000 |
| 2022-05-19 | 13.08 | $13.31 | 447600 |
| 2022-05-18 | 13.15 | $13.58 | 384541 |
| 2022-05-17 | 13.17 | $14.23 | 443436 |
| 2022-05-16 | 12.99 | $13.65 | 408300 |
| 2022-05-13 | 12.98 | $13.11 | 334500 |
| 2022-05-12 | 13.15 | $13.01 | 353300 |
| 2022-05-11 | 13.41 | $13.18 | 345100 |
| 2022-05-10 | 13.69 | $13.37 | 380536 |
| 2022-05-09 | 13.98 | $13.48 | 307842 |
| 2022-05-06 | 14.31 | $14.04 | 387800 |
| 2022-05-05 | 14.55 | $14.41 | 372711 |
| 2022-05-04 | 14.74 | $15.09 | 253600 |
| 2022-05-03 | 14.77 | $14.88 | 316100 |
| 2022-05-02 | 14.88 | $14.52 | 309323 |
| 2022-04-29 | 15.14 | $14.84 | 297300 |
| 2022-04-28 | 15.36 | $15.53 | 189500 |
| 2022-04-27 | 15.42 | $15.16 | 165200 |
| 2022-04-26 | 15.62 | $15.37 | 260907 |
| 2022-04-25 | 15.81 | $15.80 | 383400 |
| 2022-04-22 | 15.91 | $15.69 | 178017 |
| 2022-04-21 | 16.07 | $16.09 | 296300 |
| 2022-04-20 | 16.15 | $16.47 | 189036 |
| 2022-04-19 | 16.13 | $16.26 | 196337 |
| 2022-04-18 | 16.18 | $16.02 | 229440 |
| 2022-04-14 | 16.32 | $16.16 | 251027 |
| 2022-04-13 | 16.46 | $16.32 | 181214 |
| 2022-04-12 | 16.58 | $16.06 | 254300 |
| 2022-04-11 | 16.82 | $16.28 | 208512 |
| 2022-04-08 | 17.04 | $16.46 | 209110 |
| 2022-04-07 | 17.26 | $16.44 | 277000 |
| 2022-04-06 | 17.53 | $16.83 | 348632 |
| 2022-04-05 | 17.74 | $17.14 | 198800 |
| 2022-04-04 | 17.89 | $17.60 | 236500 |
| 2022-04-01 | 17.93 | $17.83 | 189800 |
| 2022-03-31 | 17.89 | $17.66 | 293300 |
| 2022-03-30 | 17.90 | $17.85 | 167648 |
| 2022-03-29 | 17.85 | $18.31 | 211834 |
| 2022-03-28 | 17.64 | $17.72 | 127600 |
| 2022-03-25 | 17.56 | $17.85 | 150823 |
| 2022-03-24 | 17.43 | $17.41 | 130029 |
| 2022-03-23 | 17.40 | $17.25 | 195200 |
| 2022-03-22 | 17.42 | $17.63 | 126246 |
| 2022-03-21 | 17.32 | $17.60 | 191500 |
| 2022-03-18 | 17.21 | $17.59 | 340500 |
| 2022-03-17 | 17.07 | $17.69 | 171700 |
| 2022-03-16 | 16.88 | $17.31 | 371600 |
| 2022-03-15 | 16.77 | $16.82 | 208800 |
| 2022-03-14 | 16.79 | $16.94 | 315100 |
| 2022-03-11 | 16.79 | $17.15 | 301034 |
| 2022-03-10 | 16.72 | $17.19 | 277227 |
| 2022-03-09 | 16.63 | $16.94 | 167819 |
| 2022-03-08 | 16.60 | $16.64 | 292314 |
| 2022-03-07 | 16.67 | $16.30 | 242600 |
| 2022-03-04 | 16.88 | $16.97 | 302500 |
| 2022-03-03 | 16.91 | $16.82 | 394007 |
| 2022-03-02 | 17.01 | $16.90 | 356401 |
| 2022-03-01 | 17.12 | $16.60 | 425132 |
| 2022-02-28 | 17.34 | $17.22 | 559236 |
| 2022-02-25 | 17.42 | $17.55 | 297714 |
| 2022-02-24 | 17.42 | $17.33 | 339000 |
| 2022-02-23 | 17.49 | $17.20 | 233738 |
| 2022-02-22 | 17.62 | $17.58 | 263308 |
| 2022-02-18 | 17.66 | $17.81 | 143600 |
| 2022-02-17 | 17.65 | $18.13 | 376300 |
| 2022-02-16 | 17.53 | $18.16 | 224712 |
| 2022-02-15 | 17.38 | $18.01 | 201600 |
| 2022-02-14 | 17.25 | $17.63 | 189804 |
| 2022-02-11 | 17.22 | $17.65 | 274630 |
| 2022-02-10 | 17.18 | $17.62 | 281241 |
| 2022-02-09 | 17.16 | $17.64 | 455643 |
| 2022-02-08 | 17.13 | $17.60 | 221012 |
| 2022-02-07 | 17.11 | $17.56 | 227817 |
| 2022-02-04 | 17.12 | $17.53 | 175429 |
| 2022-02-03 | 17.15 | $17.63 | 303538 |
| 2022-02-02 | 17.17 | $17.56 | 228000 |
| 2022-02-01 | 17.22 | $17.71 | 248405 |
| 2022-01-31 | 17.25 | $17.83 | 458500 |
| 2022-01-28 | 17.26 | $17.34 | 395513 |
| 2022-01-27 | 17.44 | $16.60 | 318700 |
| 2022-01-26 | 17.90 | $17.11 | 321200 |
| 2022-01-25 | 18.32 | $17.54 | 575000 |
| 2022-01-24 | 18.70 | $17.81 | 382113 |
| 2022-01-21 | 19.08 | $17.96 | 333900 |
| 2022-01-20 | 19.49 | $18.04 | 365655 |
| 2022-01-19 | 19.98 | $18.60 | 358500 |
| 2022-01-18 | 20.39 | $19.38 | 402800 |
| 2022-01-14 | 20.63 | $20.00 | 196300 |
| 2022-01-13 | 20.72 | $20.05 | 285500 |
| 2022-01-12 | 20.81 | $19.84 | 450348 |
| 2022-01-11 | 20.96 | $20.21 | 435400 |
| 2022-01-10 | 21.03 | $20.26 | 731600 |
| 2022-01-07 | 21.07 | $21.24 | 597558 |
| 2022-01-06 | 20.80 | $21.27 | 470220 |
| 2022-01-05 | 20.45 | $20.55 | 609700 |
| 2022-01-04 | 20.24 | $20.60 | 401408 |
| 2022-01-03 | 19.95 | $19.99 | 381800 |
| 2021-12-31 | 19.78 | $19.72 | 99900 |
| 2021-12-30 | 19.64 | $19.65 | 140100 |
| 2021-12-29 | 19.49 | $19.66 | 151520 |
| 2021-12-28 | 19.30 | $19.56 | 143400 |
| 2021-12-27 | 19.08 | $19.50 | 172326 |
| 2021-12-23 | 18.83 | $19.29 | 243302 |
| 2021-12-22 | 18.58 | $19.26 | 213233 |
| 2021-12-21 | 18.28 | $19.08 | 300700 |
| 2021-12-20 | 17.98 | $18.54 | 277346 |
| 2021-12-17 | 17.77 | $18.40 | 1.8M |
| 2021-12-16 | 17.56 | $17.82 | 506500 |
| 2021-12-15 | 17.49 | $17.80 | 299700 |
| 2021-12-14 | 17.42 | $17.53 | 428200 |
| 2021-12-13 | 17.42 | $17.50 | 334400 |
| 2021-12-10 | 17.43 | $17.91 | 198929 |
| 2021-12-09 | 17.32 | $18.29 | 624100 |
| 2021-12-08 | 17.06 | $18.17 | 347207 |
| 2021-12-07 | 16.80 | $17.71 | 306900 |
| 2021-12-06 | 16.63 | $17.31 | 199019 |
| 2021-12-03 | 16.56 | $16.89 | 356400 |
| 2021-12-02 | 16.62 | $16.91 | 385822 |
| 2021-12-01 | 16.69 | $16.24 | 327516 |
| 2021-11-30 | 17.01 | $16.68 | 457939 |
| 2021-11-29 | 17.26 | $16.89 | 416100 |
| 2021-11-26 | 17.51 | $16.68 | 587847 |
| 2021-11-24 | 17.89 | $17.75 | 220000 |
| 2021-11-23 | 18.02 | $17.74 | 194146 |
| 2021-11-22 | 18.19 | $17.72 | 220100 |
| 2021-11-19 | 18.40 | $18.02 | 324514 |
| 2021-11-18 | 18.56 | $18.74 | 298800 |
| 2021-11-17 | 18.54 | $18.43 | 200543 |
| 2021-11-16 | 18.60 | $18.61 | 238505 |
| 2021-11-15 | 18.62 | $18.82 | 202513 |
| 2021-11-12 | 18.58 | $18.76 | 239304 |
| 2021-11-11 | 18.55 | $18.96 | 219029 |
| 2021-11-10 | 18.45 | $18.67 | 223918 |
| 2021-11-09 | 18.42 | $18.84 | 358700 |
| 2021-11-08 | 18.33 | $18.55 | 394046 |
| 2021-11-05 | 18.32 | $18.11 | 665724 |
| 2021-11-04 | 18.44 | $17.75 | 631436 |
| 2021-11-03 | 18.70 | $18.06 | 517589 |
| 2021-11-02 | 18.92 | $18.54 | 343633 |
| 2021-11-01 | 19.04 | $18.94 | 243100 |
| 2021-10-29 | 19.05 | $18.97 | 714000 |
| 2021-10-28 | 19.05 | $18.88 | 399613 |
| 2021-10-27 | 19.07 | $18.75 | 242721 |
| 2021-10-26 | 19.13 | $19.16 | 258614 |
| 2021-10-25 | 19.07 | $18.98 | 205300 |
| 2021-10-22 | 19.04 | $19.06 | 235618 |
| 2021-10-21 | 18.98 | $18.96 | 278300 |
| 2021-10-20 | 18.93 | $18.95 | 200142 |
| 2021-10-19 | 18.86 | $18.78 | 266021 |
| 2021-10-18 | 18.83 | $19.04 | 260934 |
| 2021-10-15 | 18.70 | $18.74 | 353900 |
| 2021-10-14 | 18.63 | $18.47 | 232800 |
| 2021-10-13 | 18.62 | $18.53 | 290400 |
| 2021-10-12 | 18.58 | $18.53 | 151500 |
| 2021-10-11 | 18.53 | $18.30 | 135722 |
| 2021-10-08 | 18.53 | $18.21 | 171808 |
| 2021-10-07 | 18.55 | $18.16 | 342931 |
| 2021-10-06 | 18.57 | $18.52 | 246400 |
| 2021-10-05 | 18.48 | $18.28 | 341600 |
| 2021-10-04 | 18.44 | $18.50 | 254200 |
| 2021-10-01 | 18.30 | $18.28 | 198900 |
| 2021-09-30 | 18.19 | $17.86 | 300800 |
| 2021-09-29 | 18.18 | $18.10 | 263400 |
| 2021-09-28 | 18.08 | $17.80 | 446300 |
| 2021-09-27 | 18.05 | $17.76 | 463433 |
| 2021-09-24 | 18.00 | $17.91 | 316200 |
| 2021-09-23 | 17.88 | $17.99 | 356805 |
| 2021-09-22 | 17.70 | $18.15 | 785500 |
| 2021-09-21 | 17.41 | $17.20 | 421048 |
| 2021-09-20 | 17.36 | $17.00 | 465332 |
| 2021-09-17 | 17.33 | $16.75 | 1.6M |
| 2021-09-16 | 17.38 | $16.87 | 398000 |
| 2021-09-15 | 17.37 | $16.75 | 388700 |
| 2021-09-14 | 17.39 | $16.54 | 610909 |
| 2021-09-13 | 17.47 | $16.67 | 813000 |
| 2021-09-10 | 17.50 | $16.97 | 1.7M |
| 2021-09-09 | 17.43 | $17.26 | 771830 |
| 2021-09-08 | 17.23 | $17.30 | 772000 |
| 2021-09-07 | 16.95 | $17.41 | 2.3M |
| 2021-09-03 | 16.56 | $16.31 | 560717 |
| 2021-09-02 | 16.41 | $16.03 | 318825 |
| 2021-09-01 | 16.30 | $15.95 | 231729 |
| 2021-08-31 | 16.18 | $15.97 | 366646 |
| 2021-08-30 | 16.01 | $15.98 | 308319 |
| 2021-08-27 | 15.78 | $16.11 | 388912 |
| 2021-08-26 | 15.44 | $16.03 | 506300 |
| 2021-08-25 | 15.04 | $16.14 | 546528 |
| 2021-08-24 | 14.50 | $16.06 | 1.1M |
| 2021-08-23 | 13.85 | $16.10 | 5.1M |
| 2021-08-20 | 13.05 | $12.90 | 584500 |
| 2021-08-19 | 13.09 | $12.87 | 249139 |
| 2021-08-18 | 13.14 | $12.80 | 166318 |
| 2021-08-17 | 13.22 | $12.99 | 172502 |
| 2021-08-16 | 13.25 | $12.97 | 204000 |
| 2021-08-13 | 13.30 | $13.22 | 129526 |
| 2021-08-12 | 13.27 | $13.22 | 154137 |
| 2021-08-11 | 13.24 | $13.35 | 127903 |
| 2021-08-10 | 13.15 | $13.19 | 120914 |
| 2021-08-09 | 13.08 | $13.18 | 137900 |
| 2021-08-06 | 13.01 | $13.27 | 115434 |
| 2021-08-05 | 12.89 | $13.04 | 244444 |
| 2021-08-04 | 12.81 | $12.68 | 151747 |
| 2021-08-03 | 12.82 | $12.71 | 143540 |
| 2021-08-02 | 12.83 | $12.64 | 124412 |
| 2021-07-30 | 12.86 | $12.87 | 130800 |
| 2021-07-29 | 12.82 | $12.80 | 119900 |
| 2021-07-28 | 12.79 | $12.81 | 185017 |
| 2021-07-27 | 12.75 | $12.97 | 229601 |
| 2021-07-26 | 12.65 | $13.02 | 152139 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.28
2026-01-08
Close Price
$6.99
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.87
Average
49.62
Maximum
81.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 62.28 | $6.99 | 1.3M |
| 2026-01-07 | 65.25 | $7.00 | 559120 |
| 2026-01-06 | 65.25 | $7.00 | 410719 |
| 2026-01-05 | 63.69 | $6.99 | 381600 |
| 2026-01-02 | 62.07 | $6.98 | 330340 |
| 2025-12-31 | 64.81 | $6.99 | 294685 |
| 2025-12-30 | 61.59 | $6.97 | 550356 |
| 2025-12-29 | 59.84 | $6.96 | 390800 |
| 2025-12-26 | 62.55 | $6.97 | 122103 |
| 2025-12-24 | 60.87 | $6.96 | 94641 |
| 2025-12-23 | 59.13 | $6.95 | 202300 |
| 2025-12-22 | 59.13 | $6.95 | 309009 |
| 2025-12-19 | 59.13 | $6.95 | 515100 |
| 2025-12-18 | 59.13 | $6.95 | 442500 |
| 2025-12-17 | 59.13 | $6.95 | 204048 |
| 2025-12-16 | 59.13 | $6.95 | 281014 |
| 2025-12-15 | 59.13 | $6.95 | 142416 |
| 2025-12-12 | 59.13 | $6.95 | 128406 |
| 2025-12-11 | 59.13 | $6.95 | 129529 |
| 2025-12-10 | 59.13 | $6.95 | 163900 |
| 2025-12-09 | 60.74 | $6.96 | 298100 |
| 2025-12-08 | 59.70 | $6.95 | 241125 |
| 2025-12-05 | 58.65 | $6.94 | 1.8M |
| 2025-12-04 | 36.77 | $6.80 | 483514 |
| 2025-12-03 | 39.61 | $6.82 | 584600 |
| 2025-12-02 | 37.31 | $6.81 | 1.5M |
| 2025-12-01 | 34.95 | $6.80 | 806100 |
| 2025-11-28 | 36.25 | $6.81 | 164344 |
| 2025-11-26 | 33.92 | $6.80 | 843600 |
| 2025-11-25 | 41.03 | $6.85 | 351843 |
| 2025-11-24 | 38.58 | $6.84 | 466700 |
| 2025-11-21 | 43.75 | $6.87 | 628509 |
| 2025-11-20 | 45.69 | $6.88 | 706429 |
| 2025-11-19 | 45.69 | $6.88 | 180731 |
| 2025-11-18 | 47.60 | $6.89 | 445937 |
| 2025-11-17 | 43.09 | $6.87 | 226116 |
| 2025-11-14 | 49.11 | $6.90 | 176500 |
| 2025-11-13 | 46.76 | $6.89 | 189811 |
| 2025-11-12 | 56.73 | $6.93 | 172000 |
| 2025-11-11 | 56.73 | $6.93 | 328002 |
| 2025-11-10 | 52.12 | $6.91 | 204200 |
| 2025-11-07 | 49.57 | $6.90 | 308300 |
| 2025-11-06 | 49.57 | $6.90 | 164500 |
| 2025-11-05 | 49.57 | $6.90 | 161204 |
| 2025-11-04 | 49.57 | $6.90 | 233800 |
| 2025-11-03 | 49.57 | $6.90 | 163600 |
| 2025-10-31 | 49.57 | $6.90 | 196906 |
| 2025-10-30 | 49.57 | $6.90 | 309400 |
| 2025-10-29 | 49.57 | $6.90 | 1.2M |
| 2025-10-28 | 55.45 | $6.93 | 241311 |
| 2025-10-27 | 55.45 | $6.93 | 399200 |
| 2025-10-24 | 57.50 | $6.94 | 146543 |
| 2025-10-23 | 55.95 | $6.93 | 183836 |
| 2025-10-22 | 57.96 | $6.94 | 380231 |
| 2025-10-21 | 62.20 | $6.96 | 759100 |
| 2025-10-20 | 66.84 | $6.98 | 167800 |
| 2025-10-17 | 64.31 | $6.96 | 399836 |
| 2025-10-16 | 64.31 | $6.96 | 314747 |
| 2025-10-15 | 66.60 | $6.97 | 710306 |
| 2025-10-14 | 66.60 | $6.97 | 498738 |
| 2025-10-13 | 66.60 | $6.97 | 252300 |
| 2025-10-10 | 64.43 | $6.95 | 246000 |
| 2025-10-09 | 66.48 | $6.96 | 730800 |
| 2025-10-08 | 66.48 | $6.96 | 193511 |
| 2025-10-07 | 66.48 | $6.96 | 236300 |
| 2025-10-06 | 66.48 | $6.96 | 253800 |
| 2025-10-03 | 72.11 | $6.99 | 681372 |
| 2025-10-02 | 67.79 | $6.94 | 1.2M |
| 2025-10-01 | 69.85 | $6.95 | 296900 |
| 2025-09-30 | 71.92 | $6.96 | 523400 |
| 2025-09-29 | 71.10 | $6.95 | 196835 |
| 2025-09-26 | 71.10 | $6.95 | 182627 |
| 2025-09-25 | 71.10 | $6.95 | 414300 |
| 2025-09-24 | 71.10 | $6.95 | 222124 |
| 2025-09-23 | 71.10 | $6.95 | 196100 |
| 2025-09-22 | 72.73 | $6.96 | 916235 |
| 2025-09-19 | 72.13 | $6.95 | 464256 |
| 2025-09-18 | 72.13 | $6.95 | 520625 |
| 2025-09-17 | 72.13 | $6.95 | 517512 |
| 2025-09-16 | 71.58 | $6.94 | 992100 |
| 2025-09-15 | 71.58 | $6.94 | 770833 |
| 2025-09-12 | 71.58 | $6.94 | 388900 |
| 2025-09-11 | 71.10 | $6.93 | 1.2M |
| 2025-09-10 | 72.27 | $6.94 | 295700 |
| 2025-09-09 | 72.27 | $6.94 | 532500 |
| 2025-09-08 | 72.27 | $6.94 | 395292 |
| 2025-09-05 | 72.27 | $6.94 | 742400 |
| 2025-09-04 | 73.25 | $6.95 | 291400 |
| 2025-09-03 | 72.54 | $6.93 | 288524 |
| 2025-09-02 | 72.54 | $6.93 | 242200 |
| 2025-08-29 | 72.54 | $6.93 | 175800 |
| 2025-08-28 | 72.54 | $6.93 | 182400 |
| 2025-08-27 | 74.13 | $6.95 | 229000 |
| 2025-08-26 | 73.86 | $6.94 | 398724 |
| 2025-08-25 | 73.60 | $6.93 | 99946 |
| 2025-08-22 | 74.31 | $6.94 | 276100 |
| 2025-08-21 | 73.83 | $6.92 | 445300 |
| 2025-08-20 | 73.83 | $6.92 | 483008 |
| 2025-08-19 | 73.83 | $6.92 | 140600 |
| 2025-08-18 | 73.83 | $6.92 | 141677 |
| 2025-08-15 | 74.97 | $6.94 | 266850 |
| 2025-08-14 | 74.79 | $6.93 | 444500 |
| 2025-08-13 | 74.79 | $6.93 | 136211 |
| 2025-08-12 | 74.79 | $6.93 | 512325 |
| 2025-08-11 | 75.27 | $6.94 | 386600 |
| 2025-08-08 | 75.73 | $6.95 | 356286 |
| 2025-08-07 | 75.73 | $6.95 | 174541 |
| 2025-08-06 | 75.73 | $6.95 | 198441 |
| 2025-08-05 | 76.94 | $6.98 | 517716 |
| 2025-08-04 | 76.59 | $6.95 | 916900 |
| 2025-08-01 | 76.35 | $6.93 | 671100 |
| 2025-07-31 | 76.71 | $6.94 | 1.7M |
| 2025-07-30 | 76.50 | $6.92 | 1.5M |
| 2025-07-29 | 76.50 | $6.92 | 1.0M |
| 2025-07-28 | 76.50 | $6.92 | 1.1M |
| 2025-07-25 | 76.32 | $6.90 | 1.6M |
| 2025-07-24 | 76.32 | $6.90 | 11.2M |
| 2025-07-23 | 55.11 | $5.56 | 101900 |
| 2025-07-22 | 53.02 | $5.49 | 154800 |
| 2025-07-21 | 51.17 | $5.43 | 131704 |
| 2025-07-18 | 50.24 | $5.40 | 197912 |
| 2025-07-17 | 56.36 | $5.58 | 97146 |
| 2025-07-16 | 60.24 | $5.68 | 97227 |
| 2025-07-15 | 58.89 | $5.63 | 103931 |
| 2025-07-14 | 66.58 | $5.81 | 102133 |
| 2025-07-11 | 64.37 | $5.72 | 140800 |
| 2025-07-10 | 62.82 | $5.66 | 173800 |
| 2025-07-09 | 62.29 | $5.64 | 169500 |
| 2025-07-08 | 60.45 | $5.57 | 123200 |
| 2025-07-07 | 57.94 | $5.48 | 160826 |
| 2025-07-03 | 63.01 | $5.60 | 52229 |
| 2025-07-02 | 60.25 | $5.50 | 110449 |
| 2025-07-01 | 58.49 | $5.44 | 95900 |
| 2025-06-30 | 55.36 | $5.34 | 114000 |
| 2025-06-27 | 58.73 | $5.42 | 233334 |
| 2025-06-26 | 60.93 | $5.47 | 67115 |
| 2025-06-25 | 57.93 | $5.37 | 106700 |
| 2025-06-24 | 66.68 | $5.55 | 81211 |
| 2025-06-23 | 68.31 | $5.58 | 71010 |
| 2025-06-20 | 68.06 | $5.57 | 345627 |
| 2025-06-18 | 66.31 | $5.50 | 76300 |
| 2025-06-17 | 64.74 | $5.44 | 85721 |
| 2025-06-16 | 62.81 | $5.37 | 179620 |
| 2025-06-13 | 64.24 | $5.40 | 150622 |
| 2025-06-12 | 63.98 | $5.39 | 104800 |
| 2025-06-11 | 62.15 | $5.32 | 118100 |
| 2025-06-10 | 61.36 | $5.29 | 149000 |
| 2025-06-09 | 60.57 | $5.26 | 235130 |
| 2025-06-06 | 58.13 | $5.17 | 160114 |
| 2025-06-05 | 55.82 | $5.09 | 182800 |
| 2025-06-04 | 52.40 | $4.98 | 119800 |
| 2025-06-03 | 51.75 | $4.96 | 171942 |
| 2025-06-02 | 51.44 | $4.95 | 129200 |
| 2025-05-30 | 49.25 | $4.88 | 109215 |
| 2025-05-29 | 51.13 | $4.94 | 149900 |
| 2025-05-28 | 46.62 | $4.80 | 65914 |
| 2025-05-27 | 49.73 | $4.90 | 108100 |
| 2025-05-23 | 44.05 | $4.74 | 118508 |
| 2025-05-22 | 44.35 | $4.75 | 95738 |
| 2025-05-21 | 43.63 | $4.73 | 148600 |
| 2025-05-20 | 47.12 | $4.85 | 84000 |
| 2025-05-19 | 48.03 | $4.88 | 156400 |
| 2025-05-16 | 49.87 | $4.94 | 109809 |
| 2025-05-15 | 50.48 | $4.96 | 138600 |
| 2025-05-14 | 48.38 | $4.89 | 180100 |
| 2025-05-13 | 48.94 | $4.91 | 93819 |
| 2025-05-12 | 49.77 | $4.94 | 168523 |
| 2025-05-09 | 50.31 | $4.96 | 146200 |
| 2025-05-08 | 45.85 | $4.80 | 142834 |
| 2025-05-07 | 47.63 | $4.87 | 137900 |
| 2025-05-06 | 47.35 | $4.86 | 114311 |
| 2025-05-05 | 47.83 | $4.88 | 131700 |
| 2025-05-02 | 49.99 | $4.97 | 348707 |
| 2025-05-01 | 57.71 | $5.25 | 192030 |
| 2025-04-30 | 53.58 | $5.08 | 250800 |
| 2025-04-29 | 55.71 | $5.15 | 215730 |
| 2025-04-28 | 54.98 | $5.12 | 124328 |
| 2025-04-25 | 53.02 | $5.04 | 119403 |
| 2025-04-24 | 51.52 | $4.98 | 160620 |
| 2025-04-23 | 49.47 | $4.90 | 197018 |
| 2025-04-22 | 51.81 | $4.99 | 160258 |
| 2025-04-21 | 50.32 | $4.93 | 186609 |
| 2025-04-17 | 48.56 | $4.86 | 308401 |
| 2025-04-16 | 43.09 | $4.66 | 256300 |
| 2025-04-15 | 41.01 | $4.59 | 122300 |
| 2025-04-14 | 38.56 | $4.51 | 331640 |
| 2025-04-11 | 32.22 | $4.32 | 208014 |
| 2025-04-10 | 33.43 | $4.39 | 293514 |
| 2025-04-09 | 36.59 | $4.56 | 438700 |
| 2025-04-08 | 38.21 | $4.64 | 282400 |
| 2025-04-07 | 38.62 | $4.66 | 441910 |
| 2025-04-04 | 46.59 | $5.00 | 463200 |
| 2025-04-03 | 44.34 | $4.93 | 154800 |
| 2025-04-02 | 52.79 | $5.21 | 144512 |
| 2025-04-01 | 49.53 | $5.11 | 127513 |
| 2025-03-31 | 52.27 | $5.19 | 194941 |
| 2025-03-28 | 52.97 | $5.21 | 110900 |
| 2025-03-27 | 51.75 | $5.17 | 90222 |
| 2025-03-26 | 51.75 | $5.17 | 146500 |
| 2025-03-25 | 50.29 | $5.12 | 155900 |
| 2025-03-24 | 56.44 | $5.31 | 150531 |
| 2025-03-21 | 48.58 | $5.06 | 412435 |
| 2025-03-20 | 49.25 | $5.08 | 180502 |
| 2025-03-19 | 48.57 | $5.06 | 134500 |
| 2025-03-18 | 49.84 | $5.10 | 223046 |
| 2025-03-17 | 46.87 | $5.01 | 271744 |
| 2025-03-14 | 48.70 | $5.07 | 255637 |
| 2025-03-13 | 41.48 | $4.87 | 278000 |
| 2025-03-12 | 39.04 | $4.81 | 127500 |
| 2025-03-11 | 40.10 | $4.85 | 203937 |
| 2025-03-10 | 41.72 | $4.91 | 142000 |
| 2025-03-07 | 47.46 | $5.10 | 172000 |
| 2025-03-06 | 48.81 | $5.14 | 137500 |
| 2025-03-05 | 50.51 | $5.19 | 148100 |
| 2025-03-04 | 51.88 | $5.23 | 151837 |
| 2025-03-03 | 51.88 | $5.23 | 158064 |
| 2025-02-28 | 52.85 | $5.26 | 169650 |
| 2025-02-27 | 50.50 | $5.18 | 203437 |
| 2025-02-26 | 44.23 | $4.99 | 84200 |
| 2025-02-25 | 43.87 | $4.98 | 135200 |
| 2025-02-24 | 43.19 | $4.96 | 126531 |
| 2025-02-21 | 41.83 | $4.92 | 155507 |
| 2025-02-20 | 48.42 | $5.16 | 129107 |
| 2025-02-19 | 46.06 | $5.09 | 181700 |
| 2025-02-18 | 45.39 | $5.07 | 128039 |
| 2025-02-14 | 44.05 | $5.03 | 68500 |
| 2025-02-13 | 46.76 | $5.13 | 81447 |
| 2025-02-12 | 43.11 | $5.02 | 128318 |
| 2025-02-11 | 43.89 | $5.05 | 88000 |
| 2025-02-10 | 43.89 | $5.05 | 137600 |
| 2025-02-07 | 44.87 | $5.09 | 136500 |
| 2025-02-06 | 45.84 | $5.13 | 146400 |
| 2025-02-05 | 48.32 | $5.23 | 103000 |
| 2025-02-04 | 48.32 | $5.23 | 101342 |
| 2025-02-03 | 46.22 | $5.15 | 166112 |
| 2025-01-31 | 50.09 | $5.31 | 208416 |
| 2025-01-30 | 48.82 | $5.26 | 131651 |
| 2025-01-29 | 42.71 | $5.04 | 130625 |
| 2025-01-28 | 43.60 | $5.08 | 143500 |
| 2025-01-27 | 46.89 | $5.22 | 131543 |
| 2025-01-24 | 41.51 | $5.04 | 113200 |
| 2025-01-23 | 41.96 | $5.06 | 166300 |
| 2025-01-22 | 41.66 | $5.05 | 159000 |
| 2025-01-21 | 45.69 | $5.23 | 102129 |
| 2025-01-17 | 43.38 | $5.15 | 198000 |
| 2025-01-16 | 45.20 | $5.23 | 113633 |
| 2025-01-15 | 46.13 | $5.27 | 125726 |
| 2025-01-14 | 43.95 | $5.19 | 161500 |
| 2025-01-13 | 40.53 | $5.07 | 217738 |
| 2025-01-10 | 38.44 | $5.00 | 306032 |
| 2025-01-08 | 46.92 | $5.38 | 214800 |
| 2025-01-07 | 48.25 | $5.43 | 199440 |
| 2025-01-06 | 49.32 | $5.47 | 193821 |
| 2025-01-03 | 50.64 | $5.52 | 182067 |
| 2025-01-02 | 48.54 | $5.44 | 194564 |
| 2024-12-31 | 50.59 | $5.52 | 182900 |
| 2024-12-30 | 47.15 | $5.39 | 184723 |
| 2024-12-27 | 45.77 | $5.34 | 198436 |
| 2024-12-26 | 48.66 | $5.46 | 124101 |
| 2024-12-24 | 48.91 | $5.47 | 60800 |
| 2024-12-23 | 47.14 | $5.40 | 142205 |
| 2024-12-20 | 48.27 | $5.45 | 448700 |
| 2024-12-19 | 45.27 | $5.33 | 357300 |
| 2024-12-18 | 43.45 | $5.26 | 359325 |
| 2024-12-17 | 52.72 | $5.65 | 324538 |
| 2024-12-16 | 53.56 | $5.68 | 316800 |
| 2024-12-13 | 58.55 | $5.85 | 195000 |
| 2024-12-12 | 57.89 | $5.82 | 257748 |
| 2024-12-11 | 57.25 | $5.79 | 239900 |
| 2024-12-10 | 56.62 | $5.76 | 212600 |
| 2024-12-09 | 59.98 | $5.88 | 218200 |
| 2024-12-06 | 56.05 | $5.69 | 175500 |
| 2024-12-05 | 56.33 | $5.70 | 159535 |
| 2024-12-04 | 55.28 | $5.65 | 212109 |
| 2024-12-03 | 57.65 | $5.74 | 224600 |
| 2024-12-02 | 55.65 | $5.64 | 348300 |
| 2024-11-29 | 59.95 | $5.80 | 126241 |
| 2024-11-27 | 58.42 | $5.72 | 341931 |
| 2024-11-26 | 56.66 | $5.63 | 339812 |
| 2024-11-25 | 48.85 | $5.29 | 3.0M |
| 2024-11-22 | 45.85 | $5.18 | 299500 |
| 2024-11-21 | 42.96 | $5.08 | 317200 |
| 2024-11-20 | 37.92 | $4.92 | 218000 |
| 2024-11-19 | 37.92 | $4.92 | 268300 |
| 2024-11-18 | 35.01 | $4.83 | 275920 |
| 2024-11-15 | 36.08 | $4.89 | 298912 |
| 2024-11-14 | 35.46 | $4.87 | 290229 |
| 2024-11-13 | 37.93 | $5.01 | 234100 |
| 2024-11-12 | 37.93 | $5.01 | 279900 |
| 2024-11-11 | 42.29 | $5.24 | 259000 |
| 2024-11-08 | 44.40 | $5.34 | 240010 |
| 2024-11-07 | 45.26 | $5.38 | 203400 |
| 2024-11-06 | 47.67 | $5.49 | 308500 |
| 2024-11-05 | 42.08 | $5.28 | 126200 |
| 2024-11-04 | 37.23 | $5.12 | 187800 |
| 2024-11-01 | 35.96 | $5.08 | 143347 |
| 2024-10-31 | 36.66 | $5.12 | 155600 |
| 2024-10-30 | 41.95 | $5.39 | 109200 |
| 2024-10-29 | 42.82 | $5.43 | 150858 |
| 2024-10-28 | 44.13 | $5.49 | 130314 |
| 2024-10-25 | 45.22 | $5.54 | 121600 |
| 2024-10-24 | 48.15 | $5.67 | 150100 |
| 2024-10-23 | 50.55 | $5.77 | 209502 |
| 2024-10-22 | 45.09 | $5.56 | 146900 |
| 2024-10-21 | 44.82 | $5.55 | 250400 |
| 2024-10-18 | 48.27 | $5.70 | 217209 |
| 2024-10-17 | 51.27 | $5.82 | 262927 |
| 2024-10-16 | 49.53 | $5.75 | 203800 |
| 2024-10-15 | 47.76 | $5.68 | 132441 |
| 2024-10-14 | 41.96 | $5.47 | 253000 |
| 2024-10-11 | 44.18 | $5.57 | 108900 |
| 2024-10-10 | 45.79 | $5.64 | 164700 |
| 2024-10-09 | 48.43 | $5.75 | 209800 |
| 2024-10-08 | 48.43 | $5.75 | 278226 |
| 2024-10-07 | 54.04 | $5.97 | 281535 |
| 2024-10-04 | 48.35 | $5.75 | 1.5M |
| 2024-10-03 | 47.22 | $5.71 | 144800 |
| 2024-10-02 | 50.36 | $5.83 | 79500 |
| 2024-10-01 | 49.56 | $5.80 | 182925 |
| 2024-09-30 | 50.59 | $5.84 | 162536 |
| 2024-09-27 | 52.66 | $5.92 | 192118 |
| 2024-09-26 | 49.99 | $5.81 | 108800 |
| 2024-09-25 | 51.24 | $5.86 | 87145 |
| 2024-09-24 | 51.73 | $5.88 | 136500 |
| 2024-09-23 | 54.73 | $6.00 | 108749 |
| 2024-09-20 | 54.73 | $6.00 | 521400 |
| 2024-09-19 | 60.53 | $6.22 | 191200 |
| 2024-09-18 | 61.66 | $6.26 | 239800 |
| 2024-09-17 | 61.49 | $6.25 | 166800 |
| 2024-09-16 | 62.82 | $6.30 | 101627 |
| 2024-09-13 | 61.06 | $6.19 | 105100 |
| 2024-09-12 | 57.78 | $6.00 | 95519 |
| 2024-09-11 | 56.31 | $5.92 | 81727 |
| 2024-09-10 | 56.31 | $5.92 | 95300 |
| 2024-09-09 | 53.77 | $5.78 | 118600 |
| 2024-09-06 | 53.41 | $5.76 | 107800 |
| 2024-09-05 | 52.14 | $5.69 | 135000 |
| 2024-09-04 | 52.72 | $5.72 | 182900 |
| 2024-09-03 | 54.26 | $5.80 | 119100 |
| 2024-08-30 | 55.81 | $5.88 | 98500 |
| 2024-08-29 | 57.36 | $5.96 | 88700 |
| 2024-08-28 | 55.75 | $5.85 | 167714 |
| 2024-08-27 | 58.22 | $5.98 | 87200 |
| 2024-08-26 | 59.37 | $6.04 | 141721 |
| 2024-08-23 | 58.19 | $5.95 | 154740 |
| 2024-08-22 | 53.33 | $5.61 | 66300 |
| 2024-08-21 | 55.68 | $5.74 | 149900 |
| 2024-08-20 | 54.06 | $5.63 | 90314 |
| 2024-08-19 | 55.11 | $5.69 | 106038 |
| 2024-08-16 | 51.69 | $5.46 | 77500 |
| 2024-08-15 | 51.08 | $5.42 | 119800 |
| 2024-08-14 | 48.27 | $5.24 | 115500 |
| 2024-08-13 | 49.47 | $5.32 | 134726 |
| 2024-08-12 | 47.13 | $5.17 | 171632 |
| 2024-08-09 | 48.70 | $5.28 | 117208 |
| 2024-08-08 | 49.85 | $5.36 | 113800 |
| 2024-08-07 | 46.71 | $5.15 | 214800 |
| 2024-08-06 | 50.58 | $5.42 | 203500 |
| 2024-08-05 | 45.68 | $5.11 | 218516 |
| 2024-08-02 | 51.11 | $5.46 | 161836 |
| 2024-08-01 | 55.60 | $5.71 | 380439 |
| 2024-07-31 | 62.71 | $6.05 | 174835 |
| 2024-07-30 | 65.77 | $6.18 | 97724 |
| 2024-07-29 | 63.70 | $6.02 | 138547 |
| 2024-07-26 | 65.59 | $6.10 | 176116 |
| 2024-07-25 | 64.46 | $6.01 | 229400 |
| 2024-07-24 | 59.43 | $5.65 | 194600 |
| 2024-07-23 | 63.97 | $5.84 | 158748 |
| 2024-07-22 | 60.67 | $5.62 | 185200 |
| 2024-07-19 | 57.83 | $5.45 | 137700 |
| 2024-07-18 | 59.27 | $5.51 | 167832 |
| 2024-07-17 | 69.02 | $5.87 | 284000 |
| 2024-07-16 | 66.86 | $5.72 | 220700 |
| 2024-07-15 | 56.99 | $5.20 | 213100 |
| 2024-07-12 | 58.26 | $5.24 | 164624 |
| 2024-07-11 | 57.35 | $5.20 | 362100 |
| 2024-07-10 | 50.50 | $4.93 | 339106 |
| 2024-07-09 | 53.52 | $5.03 | 200826 |
| 2024-07-08 | 57.10 | $5.14 | 234440 |
| 2024-07-05 | 49.86 | $4.89 | 363312 |
| 2024-07-03 | 50.19 | $4.90 | 61242 |
| 2024-07-02 | 53.46 | $5.00 | 127100 |
| 2024-07-01 | 54.14 | $5.02 | 186100 |
| 2024-06-28 | 53.01 | $4.98 | 386800 |
| 2024-06-27 | 49.49 | $4.86 | 130720 |
| 2024-06-26 | 48.27 | $4.82 | 110800 |
| 2024-06-25 | 50.30 | $4.89 | 156621 |
| 2024-06-24 | 55.02 | $5.04 | 88400 |
| 2024-06-21 | 53.92 | $5.00 | 202000 |
| 2024-06-20 | 55.53 | $5.05 | 139300 |
| 2024-06-18 | 56.48 | $5.08 | 159200 |
| 2024-06-17 | 51.44 | $4.89 | 93900 |
| 2024-06-14 | 52.05 | $4.91 | 184300 |
| 2024-06-13 | 50.39 | $4.85 | 107100 |
| 2024-06-12 | 45.95 | $4.70 | 182200 |
| 2024-06-11 | 46.48 | $4.72 | 101134 |
| 2024-06-10 | 50.61 | $4.87 | 112545 |
| 2024-06-07 | 51.77 | $4.91 | 121800 |
| 2024-06-06 | 54.77 | $5.01 | 88636 |
| 2024-06-05 | 53.49 | $4.96 | 93132 |
| 2024-06-04 | 54.37 | $4.99 | 94040 |
| 2024-06-03 | 52.39 | $4.91 | 108246 |
| 2024-05-31 | 52.94 | $4.93 | 102900 |
| 2024-05-30 | 50.75 | $4.84 | 120700 |
| 2024-05-29 | 47.94 | $4.73 | 170700 |
| 2024-05-28 | 48.91 | $4.77 | 107706 |
| 2024-05-24 | 48.91 | $4.77 | 246200 |
| 2024-05-23 | 47.48 | $4.71 | 505706 |
| 2024-05-22 | 52.34 | $4.92 | 337630 |
| 2024-05-21 | 59.84 | $5.19 | 116979 |
| 2024-05-20 | 56.08 | $5.02 | 105136 |
| 2024-05-17 | 57.89 | $5.08 | 115300 |
| 2024-05-16 | 56.56 | $5.02 | 89000 |
| 2024-05-15 | 60.51 | $5.15 | 152847 |
| 2024-05-14 | 57.93 | $5.03 | 105807 |
| 2024-05-13 | 57.27 | $5.00 | 364900 |
| 2024-05-10 | 52.00 | $4.78 | 227500 |
| 2024-05-09 | 59.26 | $5.01 | 126137 |
| 2024-05-08 | 53.33 | $4.79 | 64701 |
| 2024-05-07 | 54.71 | $4.83 | 150100 |
| 2024-05-06 | 56.08 | $4.87 | 102000 |
| 2024-05-03 | 55.28 | $4.84 | 132002 |
| 2024-05-02 | 53.12 | $4.76 | 90031 |
| 2024-05-01 | 50.87 | $4.68 | 141700 |
| 2024-04-30 | 50.30 | $4.66 | 110423 |
| 2024-04-29 | 49.75 | $4.64 | 154830 |
| 2024-04-26 | 48.10 | $4.58 | 107200 |
| 2024-04-25 | 47.56 | $4.56 | 222100 |
| 2024-04-24 | 47.80 | $4.57 | 163245 |
| 2024-04-23 | 48.96 | $4.62 | 164900 |
| 2024-04-22 | 49.41 | $4.64 | 183923 |
| 2024-04-19 | 47.80 | $4.57 | 159010 |
| 2024-04-18 | 45.18 | $4.46 | 169200 |
| 2024-04-17 | 43.22 | $4.38 | 99850 |
| 2024-04-16 | 42.98 | $4.37 | 246240 |
| 2024-04-15 | 43.87 | $4.42 | 199030 |
| 2024-04-12 | 45.29 | $4.50 | 136100 |
| 2024-04-11 | 48.28 | $4.66 | 155821 |
| 2024-04-10 | 47.66 | $4.63 | 282019 |
| 2024-04-09 | 50.31 | $4.77 | 204328 |
| 2024-04-08 | 51.08 | $4.81 | 223606 |
| 2024-04-05 | 49.24 | $4.71 | 173472 |
| 2024-04-04 | 48.50 | $4.67 | 197266 |
| 2024-04-03 | 50.23 | $4.77 | 181000 |
| 2024-04-02 | 49.37 | $4.72 | 246703 |
| 2024-04-01 | 54.18 | $4.99 | 187100 |
| 2024-03-28 | 58.60 | $5.21 | 451100 |
| 2024-03-27 | 55.80 | $5.03 | 408600 |
| 2024-03-26 | 56.20 | $5.05 | 189517 |
| 2024-03-25 | 58.39 | $5.16 | 496550 |
| 2024-03-22 | 53.18 | $4.83 | 375500 |
| 2024-03-21 | 56.66 | $5.00 | 808500 |
| 2024-03-20 | 42.63 | $4.33 | 609500 |
| 2024-03-19 | 39.58 | $4.22 | 305900 |
| 2024-03-18 | 38.74 | $4.19 | 226300 |
| 2024-03-15 | 38.91 | $4.20 | 405135 |
| 2024-03-14 | 38.91 | $4.20 | 303605 |
| 2024-03-13 | 41.75 | $4.37 | 149709 |
| 2024-03-12 | 41.93 | $4.38 | 159223 |
| 2024-03-11 | 43.80 | $4.49 | 170529 |
| 2024-03-08 | 43.97 | $4.50 | 183200 |
| 2024-03-07 | 41.60 | $4.39 | 110400 |
| 2024-03-06 | 41.39 | $4.38 | 186831 |
| 2024-03-05 | 39.49 | $4.29 | 289832 |
| 2024-03-04 | 40.75 | $4.38 | 280400 |
| 2024-03-01 | 42.90 | $4.53 | 235244 |
| 2024-02-29 | 43.63 | $4.58 | 419822 |
| 2024-02-28 | 33.77 | $4.12 | 420800 |
| 2024-02-27 | 33.77 | $4.12 | 257826 |
| 2024-02-26 | 33.08 | $4.09 | 501600 |
| 2024-02-23 | 37.67 | $4.46 | 216100 |
| 2024-02-22 | 36.77 | $4.42 | 491314 |
| 2024-02-21 | 40.23 | $4.67 | 169500 |
| 2024-02-20 | 39.14 | $4.62 | 210147 |
| 2024-02-16 | 40.98 | $4.75 | 215000 |
| 2024-02-15 | 41.55 | $4.79 | 223611 |
| 2024-02-14 | 37.41 | $4.59 | 188000 |
| 2024-02-13 | 36.99 | $4.57 | 360406 |
| 2024-02-12 | 42.14 | $4.95 | 292873 |
| 2024-02-09 | 38.50 | $4.78 | 151900 |
| 2024-02-08 | 37.40 | $4.73 | 144700 |
| 2024-02-07 | 34.73 | $4.61 | 219700 |
| 2024-02-06 | 35.45 | $4.67 | 216200 |
| 2024-02-05 | 35.02 | $4.65 | 282700 |
| 2024-02-02 | 39.19 | $4.99 | 211336 |
| 2024-02-01 | 42.73 | $5.24 | 152420 |
| 2024-01-31 | 42.88 | $5.25 | 348825 |
| 2024-01-30 | 46.54 | $5.49 | 92020 |
| 2024-01-29 | 48.85 | $5.63 | 113907 |
| 2024-01-26 | 47.98 | $5.58 | 131231 |
| 2024-01-25 | 48.93 | $5.64 | 159400 |
| 2024-01-24 | 45.68 | $5.45 | 150048 |
| 2024-01-23 | 48.30 | $5.62 | 151804 |
| 2024-01-22 | 49.73 | $5.71 | 163012 |
| 2024-01-19 | 46.90 | $5.54 | 212725 |
| 2024-01-18 | 47.96 | $5.61 | 284600 |
| 2024-01-17 | 55.80 | $6.07 | 353044 |
| 2024-01-16 | 55.80 | $6.07 | 276900 |
| 2024-01-12 | 59.22 | $6.25 | 259345 |
| 2024-01-11 | 58.82 | $6.22 | 420734 |
| 2024-01-10 | 62.30 | $6.40 | 300600 |
| 2024-01-09 | 60.70 | $6.27 | 539026 |
| 2024-01-08 | 62.64 | $6.37 | 526533 |
| 2024-01-05 | 61.23 | $6.25 | 651100 |
| 2024-01-04 | 59.41 | $6.10 | 372500 |
| 2024-01-03 | 57.38 | $5.94 | 369324 |
| 2024-01-02 | 63.81 | $6.28 | 225100 |
| 2023-12-29 | 61.78 | $6.11 | 218451 |
| 2023-12-28 | 64.20 | $6.23 | 264727 |
| 2023-12-27 | 64.20 | $6.23 | 278300 |
| 2023-12-26 | 64.09 | $6.22 | 254000 |
| 2023-12-22 | 65.01 | $6.27 | 243286 |
| 2023-12-21 | 67.76 | $6.42 | 784800 |
| 2023-12-20 | 65.93 | $6.22 | 312800 |
| 2023-12-19 | 65.93 | $6.22 | 339400 |
| 2023-12-18 | 62.05 | $5.82 | 310135 |
| 2023-12-15 | 71.08 | $6.29 | 1.0M |
| 2023-12-14 | 79.24 | $6.64 | 671647 |
| 2023-12-13 | 73.56 | $5.95 | 289915 |
| 2023-12-12 | 68.44 | $5.52 | 161300 |
| 2023-12-11 | 69.94 | $5.57 | 205134 |
| 2023-12-08 | 68.77 | $5.48 | 244317 |
| 2023-12-07 | 69.05 | $5.49 | 246929 |
| 2023-12-06 | 66.43 | $5.29 | 239200 |
| 2023-12-05 | 65.74 | $5.24 | 312829 |
| 2023-12-04 | 68.13 | $5.33 | 327729 |
| 2023-12-01 | 65.91 | $5.16 | 301916 |
| 2023-11-30 | 60.87 | $4.83 | 213414 |
| 2023-11-29 | 60.70 | $4.82 | 217345 |
| 2023-11-28 | 60.22 | $4.79 | 234900 |
| 2023-11-27 | 56.48 | $4.57 | 162841 |
| 2023-11-24 | 55.20 | $4.50 | 73409 |
| 2023-11-22 | 53.54 | $4.41 | 111909 |
| 2023-11-21 | 52.81 | $4.37 | 181143 |
| 2023-11-20 | 57.59 | $4.59 | 183531 |
| 2023-11-17 | 57.59 | $4.59 | 204716 |
| 2023-11-16 | 57.11 | $4.56 | 252732 |
| 2023-11-15 | 59.00 | $4.65 | 273210 |
| 2023-11-14 | 59.42 | $4.67 | 256000 |
| 2023-11-13 | 50.46 | $4.13 | 191700 |
| 2023-11-10 | 50.85 | $4.15 | 205300 |
| 2023-11-09 | 52.41 | $4.23 | 357500 |
| 2023-11-08 | 47.00 | $3.95 | 156025 |
| 2023-11-07 | 49.69 | $4.09 | 177130 |
| 2023-11-06 | 51.90 | $4.20 | 262619 |
| 2023-11-03 | 52.91 | $4.25 | 279100 |
| 2023-11-02 | 49.73 | $4.08 | 257264 |
| 2023-11-01 | 43.32 | $3.78 | 183100 |
| 2023-10-31 | 43.85 | $3.81 | 341316 |
| 2023-10-30 | 42.74 | $3.76 | 1.3M |
| 2023-10-27 | 35.72 | $3.47 | 210134 |
| 2023-10-26 | 37.37 | $3.58 | 354430 |
| 2023-10-25 | 36.09 | $3.53 | 211600 |
| 2023-10-24 | 38.16 | $3.67 | 308028 |
| 2023-10-23 | 34.33 | $3.52 | 465900 |
| 2023-10-20 | 39.08 | $3.83 | 224443 |
| 2023-10-19 | 39.59 | $3.86 | 191931 |
| 2023-10-18 | 42.53 | $4.03 | 172403 |
| 2023-10-17 | 44.58 | $4.14 | 313000 |
| 2023-10-16 | 36.71 | $3.84 | 471500 |
| 2023-10-13 | 34.34 | $3.76 | 231600 |
| 2023-10-12 | 35.28 | $3.82 | 214737 |
| 2023-10-11 | 37.90 | $3.98 | 245529 |
| 2023-10-10 | 33.19 | $3.82 | 244100 |
| 2023-10-09 | 30.03 | $3.72 | 611083 |
| 2023-10-06 | 31.15 | $3.80 | 449945 |
| 2023-10-05 | 32.74 | $3.91 | 382008 |
| 2023-10-04 | 31.84 | $3.88 | 579100 |
| 2023-10-03 | 32.11 | $3.90 | 583108 |
| 2023-10-02 | 36.41 | $4.19 | 678100 |
| 2023-09-29 | 37.40 | $4.25 | 555720 |
| 2023-09-28 | 36.86 | $4.23 | 490500 |
| 2023-09-27 | 28.99 | $3.96 | 396631 |
| 2023-09-26 | 30.18 | $4.05 | 319527 |
| 2023-09-25 | 32.74 | $4.23 | 367820 |
| 2023-09-22 | 34.43 | $4.34 | 335800 |
| 2023-09-21 | 35.38 | $4.40 | 409002 |
| 2023-09-20 | 39.51 | $4.64 | 294200 |
| 2023-09-19 | 42.03 | $4.77 | 228500 |
| 2023-09-18 | 42.63 | $4.80 | 331012 |
| 2023-09-15 | 44.02 | $4.87 | 581500 |
| 2023-09-14 | 48.75 | $5.09 | 178700 |
| 2023-09-13 | 42.62 | $4.86 | 301324 |
| 2023-09-12 | 49.75 | $5.15 | 164300 |
| 2023-09-11 | 48.04 | $5.09 | 300400 |
| 2023-09-08 | 50.77 | $5.19 | 282648 |
| 2023-09-07 | 43.44 | $4.95 | 677119 |
| 2023-09-06 | 40.64 | $4.87 | 389000 |
| 2023-09-05 | 41.62 | $4.91 | 324403 |
| 2023-09-01 | 44.14 | $5.01 | 264020 |
| 2023-08-31 | 44.92 | $5.04 | 167213 |
| 2023-08-30 | 47.85 | $5.15 | 328600 |
| 2023-08-29 | 49.24 | $5.20 | 477900 |
| 2023-08-28 | 47.50 | $5.14 | 306200 |
| 2023-08-25 | 42.18 | $4.97 | 189600 |
| 2023-08-24 | 42.66 | $4.99 | 216702 |
| 2023-08-23 | 40.39 | $4.92 | 364100 |
| 2023-08-22 | 39.08 | $4.88 | 188435 |
| 2023-08-21 | 38.76 | $4.87 | 183707 |
| 2023-08-18 | 37.51 | $4.83 | 276856 |
| 2023-08-17 | 38.63 | $4.89 | 254700 |
| 2023-08-16 | 36.53 | $4.82 | 200600 |
| 2023-08-15 | 37.40 | $4.87 | 302072 |
| 2023-08-14 | 41.95 | $5.11 | 156848 |
| 2023-08-11 | 43.42 | $5.18 | 122903 |
| 2023-08-10 | 44.25 | $5.22 | 213200 |
| 2023-08-09 | 44.00 | $5.21 | 261104 |
| 2023-08-08 | 47.31 | $5.37 | 329300 |
| 2023-08-07 | 47.74 | $5.39 | 371618 |
| 2023-08-04 | 44.65 | $5.26 | 308415 |
| 2023-08-03 | 45.84 | $5.32 | 298995 |
| 2023-08-02 | 46.23 | $5.34 | 394200 |
| 2023-08-01 | 43.73 | $5.23 | 338744 |
| 2023-07-31 | 48.39 | $5.47 | 317800 |
| 2023-07-28 | 49.64 | $5.53 | 246123 |
| 2023-07-27 | 48.37 | $5.47 | 199241 |
| 2023-07-26 | 49.56 | $5.53 | 218700 |
| 2023-07-25 | 47.73 | $5.44 | 310021 |
| 2023-07-24 | 51.05 | $5.61 | 401800 |
| 2023-07-21 | 49.48 | $5.53 | 318600 |
| 2023-07-20 | 51.85 | $5.65 | 248300 |
| 2023-07-19 | 53.48 | $5.73 | 361200 |
| 2023-07-18 | 51.49 | $5.62 | 419330 |
| 2023-07-17 | 50.02 | $5.54 | 407710 |
| 2023-07-14 | 52.88 | $5.69 | 306900 |
| 2023-07-13 | 54.87 | $5.79 | 273300 |
| 2023-07-12 | 54.05 | $5.74 | 401920 |
| 2023-07-11 | 56.39 | $5.86 | 281400 |
| 2023-07-10 | 54.02 | $5.71 | 233647 |
| 2023-07-07 | 54.02 | $5.71 | 530000 |
| 2023-07-06 | 50.99 | $5.52 | 354210 |
| 2023-07-05 | 54.98 | $5.74 | 469700 |
| 2023-07-03 | 59.40 | $5.96 | 328345 |
| 2023-06-30 | 53.04 | $5.57 | 562117 |
| 2023-06-29 | 56.49 | $5.73 | 256200 |
| 2023-06-28 | 54.19 | $5.60 | 345500 |
| 2023-06-27 | 55.48 | $5.66 | 490516 |
| 2023-06-26 | 55.14 | $5.64 | 464213 |
| 2023-06-23 | 46.27 | $5.18 | 1.1M |
| 2023-06-22 | 47.23 | $5.23 | 356307 |
| 2023-06-21 | 49.38 | $5.34 | 236100 |
| 2023-06-20 | 51.41 | $5.44 | 308500 |
| 2023-06-16 | 53.06 | $5.52 | 546041 |
| 2023-06-15 | 53.06 | $5.52 | 296408 |
| 2023-06-14 | 52.37 | $5.48 | 472035 |
| 2023-06-13 | 52.92 | $5.51 | 709339 |
| 2023-06-12 | 51.12 | $5.40 | 487500 |
| 2023-06-09 | 50.96 | $5.39 | 335807 |
| 2023-06-08 | 51.28 | $5.41 | 343622 |
| 2023-06-07 | 53.37 | $5.54 | 754700 |
| 2023-06-06 | 48.96 | $5.25 | 814600 |
| 2023-06-05 | 44.10 | $4.97 | 388669 |
| 2023-06-02 | 45.27 | $5.05 | 581139 |
| 2023-06-01 | 38.50 | $4.70 | 761057 |
| 2023-05-31 | 34.77 | $4.53 | 2.5M |
| 2023-05-30 | 36.12 | $4.64 | 593241 |
| 2023-05-26 | 35.25 | $4.60 | 356900 |
| 2023-05-25 | 33.76 | $4.53 | 369347 |
| 2023-05-24 | 34.85 | $4.63 | 590324 |
| 2023-05-23 | 40.43 | $5.08 | 776539 |
| 2023-05-22 | 36.11 | $4.88 | 368500 |
| 2023-05-19 | 33.36 | $4.76 | 564368 |
| 2023-05-18 | 31.00 | $4.66 | 714000 |
| 2023-05-17 | 28.36 | $4.55 | 776600 |
| 2023-05-16 | 20.76 | $4.26 | 719400 |
| 2023-05-15 | 20.98 | $4.29 | 2.0M |
| 2023-05-12 | 21.19 | $4.32 | 2.7M |
| 2023-05-11 | 22.11 | $4.45 | 954400 |
| 2023-05-10 | 24.02 | $4.70 | 605823 |
| 2023-05-09 | 24.42 | $4.75 | 839930 |
| 2023-05-08 | 25.21 | $4.85 | 672144 |
| 2023-05-05 | 28.09 | $5.18 | 976096 |
| 2023-05-04 | 32.34 | $5.58 | 465531 |
| 2023-05-03 | 30.60 | $5.51 | 322813 |
| 2023-05-02 | 30.35 | $5.50 | 351440 |
| 2023-05-01 | 32.18 | $5.67 | 229600 |
| 2023-04-28 | 33.89 | $5.82 | 233300 |
| 2023-04-27 | 32.06 | $5.74 | 371002 |
| 2023-04-26 | 30.46 | $5.67 | 363600 |
| 2023-04-25 | 32.21 | $5.84 | 291529 |
| 2023-04-24 | 34.90 | $6.08 | 203700 |
| 2023-04-21 | 33.36 | $6.01 | 226872 |
| 2023-04-20 | 34.46 | $6.11 | 178629 |
| 2023-04-19 | 36.05 | $6.25 | 197608 |
| 2023-04-18 | 33.99 | $6.15 | 173600 |
| 2023-04-17 | 36.09 | $6.34 | 290300 |
| 2023-04-14 | 30.72 | $6.09 | 250000 |
| 2023-04-13 | 31.43 | $6.16 | 288500 |
| 2023-04-12 | 32.75 | $6.29 | 511450 |
| 2023-04-11 | 34.33 | $6.44 | 379603 |
| 2023-04-10 | 34.33 | $6.44 | 920147 |
| 2023-04-06 | 40.85 | $6.99 | 601417 |
| 2023-04-05 | 38.64 | $6.88 | 474200 |
| 2023-04-04 | 38.24 | $6.86 | 443717 |
| 2023-04-03 | 38.96 | $6.92 | 384730 |
| 2023-03-31 | 38.59 | $6.90 | 382300 |
| 2023-03-30 | 33.03 | $6.61 | 307400 |
| 2023-03-29 | 29.92 | $6.46 | 452605 |
| 2023-03-28 | 27.12 | $6.33 | 267600 |
| 2023-03-27 | 25.61 | $6.26 | 371710 |
| 2023-03-24 | 23.00 | $6.14 | 456047 |
| 2023-03-23 | 20.11 | $6.01 | 390100 |
| 2023-03-22 | 22.58 | $6.41 | 351204 |
| 2023-03-21 | 24.44 | $6.67 | 473700 |
| 2023-03-20 | 19.87 | $6.48 | 561236 |
| 2023-03-17 | 19.87 | $6.48 | 1.2M |
| 2023-03-16 | 23.44 | $7.01 | 667200 |
| 2023-03-15 | 25.31 | $7.24 | 409959 |
| 2023-03-14 | 25.31 | $7.24 | 443600 |
| 2023-03-13 | 26.56 | $7.39 | 402406 |
| 2023-03-10 | 29.01 | $7.66 | 411715 |
| 2023-03-09 | 33.85 | $8.10 | 292974 |
| 2023-03-08 | 37.49 | $8.37 | 158200 |
| 2023-03-07 | 35.54 | $8.29 | 180900 |
| 2023-03-06 | 37.63 | $8.44 | 423400 |
| 2023-03-03 | 38.64 | $8.51 | 207711 |
| 2023-03-02 | 39.95 | $8.60 | 236500 |
| 2023-03-01 | 39.73 | $8.59 | 256908 |
| 2023-02-28 | 36.94 | $8.46 | 524126 |
| 2023-02-27 | 37.84 | $8.53 | 261000 |
| 2023-02-24 | 38.60 | $8.59 | 300400 |
| 2023-02-23 | 40.96 | $8.77 | 314400 |
| 2023-02-22 | 41.22 | $8.79 | 247500 |
| 2023-02-21 | 42.80 | $8.91 | 265800 |
| 2023-02-17 | 46.63 | $9.18 | 224200 |
| 2023-02-16 | 48.77 | $9.32 | 203041 |
| 2023-02-15 | 52.19 | $9.53 | 110278 |
| 2023-02-14 | 51.58 | $9.49 | 100809 |
| 2023-02-13 | 52.87 | $9.57 | 150932 |
| 2023-02-10 | 51.87 | $9.50 | 132600 |
| 2023-02-09 | 50.29 | $9.39 | 157133 |
| 2023-02-08 | 54.12 | $9.64 | 103815 |
| 2023-02-07 | 55.08 | $9.70 | 165245 |
| 2023-02-06 | 54.95 | $9.69 | 218557 |
| 2023-02-03 | 59.39 | $9.97 | 262543 |
| 2023-02-02 | 60.72 | $10.05 | 279906 |
| 2023-02-01 | 58.74 | $9.87 | 233538 |
| 2023-01-31 | 58.41 | $9.84 | 318232 |
| 2023-01-30 | 54.61 | $9.51 | 188300 |
| 2023-01-27 | 56.85 | $9.66 | 201810 |
| 2023-01-26 | 53.33 | $9.37 | 139500 |
| 2023-01-25 | 53.47 | $9.38 | 264366 |
| 2023-01-24 | 48.91 | $9.03 | 371800 |
| 2023-01-23 | 52.54 | $9.29 | 374500 |
| 2023-01-20 | 53.86 | $9.38 | 251800 |
| 2023-01-19 | 53.24 | $9.33 | 209280 |
| 2023-01-18 | 52.14 | $9.24 | 262347 |
| 2023-01-17 | 55.15 | $9.46 | 375904 |
| 2023-01-13 | 54.24 | $9.38 | 566400 |
| 2023-01-12 | 50.92 | $9.10 | 363925 |
| 2023-01-11 | 46.02 | $8.73 | 533021 |
| 2023-01-10 | 37.33 | $8.19 | 269539 |
| 2023-01-09 | 34.75 | $8.05 | 399300 |
| 2023-01-06 | 39.01 | $8.44 | 511400 |
| 2023-01-05 | 35.34 | $8.25 | 383223 |
| 2023-01-04 | 39.23 | $8.58 | 435025 |
| 2023-01-03 | 37.03 | $8.47 | 583235 |
| 2022-12-30 | 35.21 | $8.38 | 483933 |
| 2022-12-29 | 37.87 | $8.61 | 454700 |
| 2022-12-28 | 29.27 | $8.22 | 301800 |
| 2022-12-27 | 31.39 | $8.42 | 266900 |
| 2022-12-23 | 32.50 | $8.52 | 225950 |
| 2022-12-22 | 33.29 | $8.59 | 335453 |
| 2022-12-21 | 35.02 | $8.74 | 446300 |
| 2022-12-20 | 33.71 | $8.68 | 371700 |
| 2022-12-19 | 35.17 | $8.81 | 322449 |
| 2022-12-16 | 38.05 | $9.05 | 985400 |
| 2022-12-15 | 39.19 | $9.14 | 302518 |
| 2022-12-14 | 40.61 | $9.25 | 225100 |
| 2022-12-13 | 41.79 | $9.34 | 208427 |
| 2022-12-12 | 39.95 | $9.24 | 402400 |
| 2022-12-09 | 41.70 | $9.38 | 217900 |
| 2022-12-08 | 40.10 | $9.29 | 162237 |
| 2022-12-07 | 39.93 | $9.28 | 272753 |
| 2022-12-06 | 39.09 | $9.23 | 389200 |
| 2022-12-05 | 42.11 | $9.50 | 224900 |
| 2022-12-02 | 48.59 | $9.99 | 205000 |
| 2022-12-01 | 47.65 | $9.93 | 229010 |
| 2022-11-30 | 47.04 | $9.89 | 398300 |
| 2022-11-29 | 45.38 | $9.78 | 170700 |
| 2022-11-28 | 45.38 | $9.78 | 208200 |
| 2022-11-25 | 48.51 | $10.03 | 96800 |
| 2022-11-23 | 46.83 | $9.91 | 135913 |
| 2022-11-22 | 47.57 | $9.97 | 177319 |
| 2022-11-21 | 46.37 | $9.88 | 207500 |
| 2022-11-18 | 43.22 | $9.65 | 188245 |
| 2022-11-17 | 41.81 | $9.55 | 181823 |
| 2022-11-16 | 40.97 | $9.49 | 143600 |
| 2022-11-15 | 44.08 | $9.80 | 144100 |
| 2022-11-14 | 44.39 | $9.83 | 194810 |
| 2022-11-11 | 45.93 | $9.98 | 281900 |
| 2022-11-10 | 44.09 | $9.83 | 421716 |
| 2022-11-09 | 35.97 | $9.24 | 359000 |
| 2022-11-08 | 38.21 | $9.49 | 431900 |
| 2022-11-07 | 44.02 | $10.05 | 392418 |
| 2022-11-04 | 48.95 | $10.44 | 198134 |
| 2022-11-03 | 44.73 | $10.16 | 178600 |
| 2022-11-02 | 47.82 | $10.39 | 278100 |
| 2022-11-01 | 50.70 | $10.59 | 183834 |
| 2022-10-31 | 51.15 | $10.62 | 216400 |
| 2022-10-28 | 53.04 | $10.75 | 180616 |
| 2022-10-27 | 49.78 | $10.51 | 185000 |
| 2022-10-26 | 49.07 | $10.46 | 207437 |
| 2022-10-25 | 47.97 | $10.38 | 156344 |
| 2022-10-24 | 42.82 | $10.03 | 245908 |
| 2022-10-21 | 41.40 | $9.94 | 238127 |
| 2022-10-20 | 41.09 | $9.92 | 181405 |
| 2022-10-19 | 38.32 | $9.74 | 198561 |
| 2022-10-18 | 40.64 | $9.97 | 221539 |
| 2022-10-17 | 40.95 | $10.00 | 232900 |
| 2022-10-14 | 37.03 | $9.74 | 262399 |
| 2022-10-13 | 38.23 | $9.87 | 288117 |
| 2022-10-12 | 32.62 | $9.52 | 195900 |
| 2022-10-11 | 31.60 | $9.46 | 405958 |
| 2022-10-10 | 27.46 | $9.22 | 270194 |
| 2022-10-07 | 26.93 | $9.19 | 376000 |
| 2022-10-06 | 27.63 | $9.30 | 348626 |
| 2022-10-05 | 31.19 | $9.81 | 528200 |
| 2022-10-04 | 34.41 | $10.20 | 370122 |
| 2022-10-03 | 31.30 | $10.02 | 233209 |
| 2022-09-30 | 30.43 | $9.97 | 344700 |
| 2022-09-29 | 28.89 | $9.88 | 405400 |
| 2022-09-28 | 31.95 | $10.29 | 401100 |
| 2022-09-27 | 27.31 | $10.03 | 476627 |
| 2022-09-26 | 27.94 | $10.12 | 517954 |
| 2022-09-23 | 31.96 | $10.64 | 426100 |
| 2022-09-22 | 32.82 | $10.74 | 240000 |
| 2022-09-21 | 34.32 | $10.91 | 239741 |
| 2022-09-20 | 36.17 | $11.11 | 349608 |
| 2022-09-19 | 41.70 | $11.63 | 198538 |
| 2022-09-16 | 41.04 | $11.59 | 799553 |
| 2022-09-15 | 34.73 | $11.23 | 297615 |
| 2022-09-14 | 35.23 | $11.28 | 318130 |
| 2022-09-13 | 34.69 | $11.25 | 337400 |
| 2022-09-12 | 39.54 | $11.72 | 184800 |
| 2022-09-09 | 37.24 | $11.59 | 166500 |
| 2022-09-08 | 35.62 | $11.50 | 210030 |
| 2022-09-07 | 35.45 | $11.49 | 264900 |
| 2022-09-06 | 31.93 | $11.29 | 305339 |
| 2022-09-02 | 32.52 | $11.36 | 270100 |
| 2022-09-01 | 31.31 | $11.29 | 503400 |
| 2022-08-31 | 33.42 | $11.55 | 539973 |
| 2022-08-30 | 35.89 | $11.83 | 400533 |
| 2022-08-29 | 38.18 | $12.07 | 424333 |
| 2022-08-26 | 38.67 | $12.12 | 586843 |
| 2022-08-25 | 44.54 | $12.66 | 895400 |
| 2022-08-24 | 40.57 | $12.41 | 405418 |
| 2022-08-23 | 40.25 | $12.39 | 337007 |
| 2022-08-22 | 41.10 | $12.47 | 499526 |
| 2022-08-19 | 41.63 | $12.52 | 564616 |
| 2022-08-18 | 43.85 | $12.73 | 260600 |
| 2022-08-17 | 44.72 | $12.81 | 268100 |
| 2022-08-16 | 48.47 | $13.14 | 109958 |
| 2022-08-15 | 48.95 | $13.18 | 194800 |
| 2022-08-12 | 52.73 | $13.49 | 150500 |
| 2022-08-11 | 49.24 | $13.20 | 162900 |
| 2022-08-10 | 47.46 | $13.06 | 246922 |
| 2022-08-09 | 44.42 | $12.83 | 304500 |
| 2022-08-08 | 46.65 | $13.03 | 305400 |
| 2022-08-05 | 44.26 | $12.85 | 285700 |
| 2022-08-04 | 44.36 | $12.86 | 505401 |
| 2022-08-03 | 54.73 | $13.70 | 355700 |
| 2022-08-02 | 58.11 | $13.92 | 329900 |
| 2022-08-01 | 60.19 | $14.05 | 531300 |
| 2022-07-29 | 60.99 | $14.10 | 264343 |
| 2022-07-28 | 57.91 | $13.81 | 422000 |
| 2022-07-27 | 54.37 | $13.51 | 478951 |
| 2022-07-26 | 57.11 | $13.69 | 292637 |
| 2022-07-25 | 56.76 | $13.66 | 311100 |
| 2022-07-22 | 53.44 | $13.38 | 240436 |
| 2022-07-21 | 52.83 | $13.33 | 240743 |
| 2022-07-20 | 54.05 | $13.42 | 286316 |
| 2022-07-19 | 53.82 | $13.40 | 285000 |
| 2022-07-18 | 49.47 | $13.03 | 277031 |
| 2022-07-15 | 50.32 | $13.10 | 372200 |
| 2022-07-14 | 44.19 | $12.63 | 348521 |
| 2022-07-13 | 43.63 | $12.59 | 312900 |
| 2022-07-12 | 45.71 | $12.78 | 221100 |
| 2022-07-11 | 45.19 | $12.74 | 315800 |
| 2022-07-08 | 45.39 | $12.76 | 218000 |
| 2022-07-07 | 44.91 | $12.72 | 278900 |
| 2022-07-06 | 45.97 | $12.83 | 408700 |
| 2022-07-05 | 48.85 | $13.12 | 290500 |
| 2022-07-01 | 47.45 | $12.99 | 585000 |
| 2022-06-30 | 47.02 | $12.95 | 420630 |
| 2022-06-29 | 46.09 | $12.86 | 298900 |
| 2022-06-28 | 45.28 | $12.78 | 319600 |
| 2022-06-27 | 44.69 | $12.72 | 379802 |
| 2022-06-24 | 44.11 | $12.66 | 445400 |
| 2022-06-23 | 42.01 | $12.44 | 268700 |
| 2022-06-22 | 40.36 | $12.27 | 382817 |
| 2022-06-21 | 35.88 | $11.83 | 330900 |
| 2022-06-17 | 34.06 | $11.66 | 366932 |
| 2022-06-16 | 30.43 | $11.33 | 321300 |
| 2022-06-15 | 32.33 | $11.70 | 267723 |
| 2022-06-14 | 29.62 | $11.46 | 535815 |
| 2022-06-13 | 27.67 | $11.29 | 505323 |
| 2022-06-10 | 33.59 | $12.43 | 202805 |
| 2022-06-09 | 35.09 | $12.67 | 222206 |
| 2022-06-08 | 37.84 | $13.08 | 271635 |
| 2022-06-07 | 42.03 | $13.63 | 462150 |
| 2022-06-06 | 39.12 | $13.38 | 259400 |
| 2022-06-03 | 40.11 | $13.51 | 182900 |
| 2022-06-02 | 41.98 | $13.75 | 262421 |
| 2022-06-01 | 42.06 | $13.76 | 318600 |
| 2022-05-31 | 43.44 | $13.94 | 425900 |
| 2022-05-27 | 42.34 | $13.83 | 155214 |
| 2022-05-26 | 38.87 | $13.49 | 190612 |
| 2022-05-25 | 37.82 | $13.39 | 197843 |
| 2022-05-24 | 37.11 | $13.32 | 251419 |
| 2022-05-23 | 36.01 | $13.21 | 364600 |
| 2022-05-20 | 38.32 | $13.61 | 262000 |
| 2022-05-19 | 35.36 | $13.31 | 447600 |
| 2022-05-18 | 36.88 | $13.58 | 384541 |
| 2022-05-17 | 40.88 | $14.23 | 443436 |
| 2022-05-16 | 34.89 | $13.65 | 408300 |
| 2022-05-13 | 28.48 | $13.11 | 334500 |
| 2022-05-12 | 27.22 | $13.01 | 353300 |
| 2022-05-11 | 28.01 | $13.18 | 345100 |
| 2022-05-10 | 28.91 | $13.37 | 380536 |
| 2022-05-09 | 29.43 | $13.48 | 307842 |
| 2022-05-06 | 32.24 | $14.04 | 387800 |
| 2022-05-05 | 34.28 | $14.41 | 372711 |
| 2022-05-04 | 38.57 | $15.09 | 253600 |
| 2022-05-03 | 36.23 | $14.88 | 316100 |
| 2022-05-02 | 32.02 | $14.52 | 309323 |
| 2022-04-29 | 33.91 | $14.84 | 297300 |
| 2022-04-28 | 38.57 | $15.53 | 189500 |
| 2022-04-27 | 33.95 | $15.16 | 165200 |
| 2022-04-26 | 35.38 | $15.37 | 260907 |
| 2022-04-25 | 38.56 | $15.80 | 383400 |
| 2022-04-22 | 37.19 | $15.69 | 178017 |
| 2022-04-21 | 40.29 | $16.09 | 296300 |
| 2022-04-20 | 43.58 | $16.47 | 189036 |
| 2022-04-19 | 41.06 | $16.26 | 196337 |
| 2022-04-18 | 38.05 | $16.02 | 229440 |
| 2022-04-14 | 39.16 | $16.16 | 251027 |
| 2022-04-13 | 40.43 | $16.32 | 181214 |
| 2022-04-12 | 37.28 | $16.06 | 254300 |
| 2022-04-11 | 38.94 | $16.28 | 208512 |
| 2022-04-08 | 40.33 | $16.46 | 209110 |
| 2022-04-07 | 40.10 | $16.44 | 277000 |
| 2022-04-06 | 43.14 | $16.83 | 348632 |
| 2022-04-05 | 45.75 | $17.14 | 198800 |
| 2022-04-04 | 50.03 | $17.60 | 236500 |
| 2022-04-01 | 52.35 | $17.83 | 189800 |
| 2022-03-31 | 50.74 | $17.66 | 293300 |
| 2022-03-30 | 52.62 | $17.85 | 167648 |
| 2022-03-29 | 57.53 | $18.31 | 211834 |
| 2022-03-28 | 52.09 | $17.72 | 127600 |
| 2022-03-25 | 53.53 | $17.85 | 150823 |
| 2022-03-24 | 49.00 | $17.41 | 130029 |
| 2022-03-23 | 47.23 | $17.25 | 195200 |
| 2022-03-22 | 51.25 | $17.63 | 126246 |
| 2022-03-21 | 50.94 | $17.60 | 191500 |
| 2022-03-18 | 50.84 | $17.59 | 340500 |
| 2022-03-17 | 51.84 | $17.69 | 171700 |
| 2022-03-16 | 48.14 | $17.31 | 371600 |
| 2022-03-15 | 42.75 | $16.82 | 208800 |
| 2022-03-14 | 43.81 | $16.94 | 315100 |
| 2022-03-11 | 45.69 | $17.15 | 301034 |
| 2022-03-10 | 46.05 | $17.19 | 277227 |
| 2022-03-09 | 43.42 | $16.94 | 167819 |
| 2022-03-08 | 40.08 | $16.64 | 292314 |
| 2022-03-07 | 36.03 | $16.30 | 242600 |
| 2022-03-04 | 41.26 | $16.97 | 302500 |
| 2022-03-03 | 39.39 | $16.82 | 394007 |
| 2022-03-02 | 40.03 | $16.90 | 356401 |
| 2022-03-01 | 36.31 | $16.60 | 425132 |
| 2022-02-28 | 41.35 | $17.22 | 559236 |
| 2022-02-25 | 44.47 | $17.55 | 297714 |
| 2022-02-24 | 41.68 | $17.33 | 339000 |
| 2022-02-23 | 39.99 | $17.20 | 233738 |
| 2022-02-22 | 43.49 | $17.58 | 263308 |
| 2022-02-18 | 45.80 | $17.81 | 143600 |
| 2022-02-17 | 49.25 | $18.13 | 376300 |
| 2022-02-16 | 49.58 | $18.16 | 224712 |
| 2022-02-15 | 47.91 | $18.01 | 201600 |
| 2022-02-14 | 43.39 | $17.63 | 189804 |
| 2022-02-11 | 43.58 | $17.65 | 274630 |
| 2022-02-10 | 43.23 | $17.62 | 281241 |
| 2022-02-09 | 43.40 | $17.64 | 455643 |
| 2022-02-08 | 42.97 | $17.60 | 221012 |
| 2022-02-07 | 42.56 | $17.56 | 227817 |
| 2022-02-04 | 42.26 | $17.53 | 175429 |
| 2022-02-03 | 42.97 | $17.63 | 303538 |
| 2022-02-02 | 42.32 | $17.56 | 228000 |
| 2022-02-01 | 43.32 | $17.71 | 248405 |
| 2022-01-31 | 44.11 | $17.83 | 458500 |
| 2022-01-28 | 39.86 | $17.34 | 395513 |
| 2022-01-27 | 32.51 | $16.60 | 318700 |
| 2022-01-26 | 35.34 | $17.11 | 321200 |
| 2022-01-25 | 37.99 | $17.54 | 575000 |
| 2022-01-24 | 39.76 | $17.81 | 382113 |
| 2022-01-21 | 40.77 | $17.96 | 333900 |
| 2022-01-20 | 41.30 | $18.04 | 365655 |
| 2022-01-19 | 45.21 | $18.60 | 358500 |
| 2022-01-18 | 51.67 | $19.38 | 402800 |
| 2022-01-14 | 57.93 | $20.00 | 196300 |
| 2022-01-13 | 58.47 | $20.05 | 285500 |
| 2022-01-12 | 56.86 | $19.84 | 450348 |
| 2022-01-11 | 60.81 | $20.21 | 435400 |
| 2022-01-10 | 61.35 | $20.26 | 731600 |
| 2022-01-07 | 73.70 | $21.24 | 597558 |
| 2022-01-06 | 74.14 | $21.27 | 470220 |
| 2022-01-05 | 70.13 | $20.55 | 609700 |
| 2022-01-04 | 70.85 | $20.60 | 401408 |
| 2022-01-03 | 66.89 | $19.99 | 381800 |
| 2021-12-31 | 64.88 | $19.72 | 99900 |
| 2021-12-30 | 64.34 | $19.65 | 140100 |
| 2021-12-29 | 64.48 | $19.66 | 151520 |
| 2021-12-28 | 63.76 | $19.56 | 143400 |
| 2021-12-27 | 63.35 | $19.50 | 172326 |
| 2021-12-23 | 61.89 | $19.29 | 243302 |
| 2021-12-22 | 61.68 | $19.26 | 213233 |
| 2021-12-21 | 60.45 | $19.08 | 300700 |
| 2021-12-20 | 56.48 | $18.54 | 277346 |
| 2021-12-17 | 55.38 | $18.40 | 1.8M |
| 2021-12-16 | 50.44 | $17.82 | 506500 |
| 2021-12-15 | 50.26 | $17.80 | 299700 |
| 2021-12-14 | 47.82 | $17.53 | 428200 |
| 2021-12-13 | 47.55 | $17.50 | 334400 |
| 2021-12-10 | 50.99 | $17.91 | 198929 |
| 2021-12-09 | 54.46 | $18.29 | 624100 |
| 2021-12-08 | 53.51 | $18.17 | 347207 |
| 2021-12-07 | 49.69 | $17.71 | 306900 |
| 2021-12-06 | 46.03 | $17.31 | 199019 |
| 2021-12-03 | 41.80 | $16.89 | 356400 |
| 2021-12-02 | 41.95 | $16.91 | 385822 |
| 2021-12-01 | 34.54 | $16.24 | 327516 |
| 2021-11-30 | 37.52 | $16.68 | 457939 |
| 2021-11-29 | 39.06 | $16.89 | 416100 |
| 2021-11-26 | 36.60 | $16.68 | 587847 |
| 2021-11-24 | 45.48 | $17.75 | 220000 |
| 2021-11-23 | 45.36 | $17.74 | 194146 |
| 2021-11-22 | 45.14 | $17.72 | 220100 |
| 2021-11-19 | 47.95 | $18.02 | 324514 |
| 2021-11-18 | 55.91 | $18.74 | 298800 |
| 2021-11-17 | 52.70 | $18.43 | 200543 |
| 2021-11-16 | 54.90 | $18.61 | 238505 |
| 2021-11-15 | 57.57 | $18.82 | 202513 |
| 2021-11-12 | 57.00 | $18.76 | 239304 |
| 2021-11-11 | 59.52 | $18.96 | 219029 |
| 2021-11-10 | 56.90 | $18.67 | 223918 |
| 2021-11-09 | 59.03 | $18.84 | 358700 |
| 2021-11-08 | 56.38 | $18.55 | 394046 |
| 2021-11-05 | 51.90 | $18.11 | 665724 |
| 2021-11-04 | 47.73 | $17.75 | 631436 |
| 2021-11-03 | 51.37 | $18.06 | 517589 |
| 2021-11-02 | 57.88 | $18.54 | 343633 |
| 2021-11-01 | 64.33 | $18.94 | 243100 |
| 2021-10-29 | 64.84 | $18.97 | 714000 |
| 2021-10-28 | 64.02 | $18.88 | 399613 |
| 2021-10-27 | 62.83 | $18.75 | 242721 |
| 2021-10-26 | 69.75 | $19.16 | 258614 |
| 2021-10-25 | 68.29 | $18.98 | 205300 |
| 2021-10-22 | 69.71 | $19.06 | 235618 |
| 2021-10-21 | 68.94 | $18.96 | 278300 |
| 2021-10-20 | 68.87 | $18.95 | 200142 |
| 2021-10-19 | 67.61 | $18.78 | 266021 |
| 2021-10-18 | 71.83 | $19.04 | 260934 |
| 2021-10-15 | 69.76 | $18.74 | 353900 |
| 2021-10-14 | 67.74 | $18.47 | 232800 |
| 2021-10-13 | 68.71 | $18.53 | 290400 |
| 2021-10-12 | 68.71 | $18.53 | 151500 |
| 2021-10-11 | 67.08 | $18.30 | 135722 |
| 2021-10-08 | 66.42 | $18.21 | 171808 |
| 2021-10-07 | 66.07 | $18.16 | 342931 |
| 2021-10-06 | 71.21 | $18.52 | 246400 |
| 2021-10-05 | 69.72 | $18.28 | 341600 |
| 2021-10-04 | 73.01 | $18.50 | 254200 |
| 2021-10-01 | 71.74 | $18.28 | 198900 |
| 2021-09-30 | 69.11 | $17.86 | 300800 |
| 2021-09-29 | 72.79 | $18.10 | 263400 |
| 2021-09-28 | 70.95 | $17.80 | 446300 |
| 2021-09-27 | 70.70 | $17.76 | 463433 |
| 2021-09-24 | 72.94 | $17.91 | 316200 |
| 2021-09-23 | 74.13 | $17.99 | 356805 |
| 2021-09-22 | 76.50 | $18.15 | 785500 |
| 2021-09-21 | 71.33 | $17.20 | 421048 |
| 2021-09-20 | 70.01 | $17.00 | 465332 |
| 2021-09-17 | 68.27 | $16.75 | 1.6M |
| 2021-09-16 | 70.12 | $16.87 | 398000 |
| 2021-09-15 | 69.33 | $16.75 | 388700 |
| 2021-09-14 | 67.92 | $16.54 | 610909 |
| 2021-09-13 | 69.81 | $16.67 | 813000 |
| 2021-09-10 | 74.34 | $16.97 | 1.7M |
| 2021-09-09 | 79.04 | $17.26 | 771830 |
| 2021-09-08 | 79.71 | $17.30 | 772000 |
| 2021-09-07 | 81.49 | $17.41 | 2.3M |
| 2021-09-03 | 76.50 | $16.31 | 560717 |
| 2021-09-02 | 74.86 | $16.03 | 318825 |
| 2021-09-01 | 74.37 | $15.95 | 231729 |
| 2021-08-31 | 74.72 | $15.97 | 366646 |
| 2021-08-30 | 74.88 | $15.98 | 308319 |
| 2021-08-27 | 76.96 | $16.11 | 388912 |
| 2021-08-26 | 76.58 | $16.03 | 506300 |
| 2021-08-25 | 78.27 | $16.14 | 546528 |
| 2021-08-24 | 77.93 | $16.06 | 1.1M |
| 2021-08-23 | 78.51 | $16.10 | 5.1M |
| 2021-08-20 | 50.82 | $12.90 | 584500 |
| 2021-08-19 | 50.25 | $12.87 | 249139 |
| 2021-08-18 | 48.94 | $12.80 | 166318 |
| 2021-08-17 | 52.51 | $12.99 | 172502 |
| 2021-08-16 | 52.16 | $12.97 | 204000 |
| 2021-08-13 | 57.16 | $13.22 | 129526 |
| 2021-08-12 | 57.16 | $13.22 | 154137 |
| 2021-08-11 | 59.85 | $13.35 | 127903 |
| 2021-08-10 | 57.52 | $13.19 | 120914 |
| 2021-08-09 | 57.37 | $13.18 | 137900 |
| 2021-08-06 | 59.12 | $13.27 | 115434 |
| 2021-08-05 | 55.84 | $13.04 | 244444 |
| 2021-08-04 | 49.86 | $12.68 | 151747 |
| 2021-08-03 | 50.40 | $12.71 | 143540 |
| 2021-08-02 | 49.18 | $12.64 | 124412 |
| 2021-07-30 | 53.28 | $12.87 | 130800 |
| 2021-07-29 | 52.13 | $12.80 | 119900 |
| 2021-07-28 | 52.30 | $12.81 | 185017 |
| 2021-07-27 | 55.11 | $12.97 | 229601 |
| 2021-07-26 | 56.01 | $13.02 | 152139 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.67
2026-01-08
Close Price
$6.99
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-01-08 | -16.67 | $6.99 | 1.3M |
| 2026-01-07 | 0.00 | $7.00 | 559120 |
| 2026-01-06 | 0.00 | $7.00 | 410719 |
| 2026-01-05 | -5.26 | $6.99 | 381600 |
| 2026-01-02 | -5.00 | $6.98 | 330340 |
| 2025-12-31 | 0.00 | $6.99 | 294685 |
| 2025-12-30 | -5.00 | $6.97 | 550356 |
| 2025-12-29 | -10.00 | $6.96 | 390800 |
| 2025-12-26 | 0.00 | $6.97 | 122103 |
| 2025-12-24 | -5.26 | $6.96 | 94641 |
| 2025-12-23 | -10.53 | $6.95 | 202300 |
| 2025-12-22 | -10.53 | $6.95 | 309009 |
| 2025-12-19 | -10.53 | $6.95 | 515100 |
| 2025-12-18 | -10.53 | $6.95 | 442500 |
| 2025-12-17 | -10.53 | $6.95 | 204048 |
| 2025-12-16 | -10.53 | $6.95 | 281014 |
| 2025-12-15 | -10.53 | $6.95 | 142416 |
| 2025-12-12 | -10.53 | $6.95 | 128406 |
| 2025-12-11 | -10.53 | $6.95 | 129529 |
| 2025-12-10 | -10.53 | $6.95 | 163900 |
| 2025-12-09 | -5.26 | $6.96 | 298100 |
| 2025-12-08 | 0.00 | $6.95 | 241125 |
| 2025-12-05 | -5.88 | $6.94 | 1.8M |
| 2025-12-04 | -86.67 | $6.80 | 483514 |
| 2025-12-03 | -73.33 | $6.82 | 584600 |
| 2025-12-02 | -80.00 | $6.81 | 1.5M |
| 2025-12-01 | -92.86 | $6.80 | 806100 |
| 2025-11-28 | -85.71 | $6.81 | 164344 |
| 2025-11-26 | -100.00 | $6.80 | 843600 |
| 2025-11-25 | -81.82 | $6.85 | 351843 |
| 2025-11-24 | -90.91 | $6.84 | 466700 |
| 2025-11-21 | -87.50 | $6.87 | 628509 |
| 2025-11-20 | -75.00 | $6.88 | 706429 |
| 2025-11-19 | -80.00 | $6.88 | 180731 |
| 2025-11-18 | -70.00 | $6.89 | 445937 |
| 2025-11-17 | -92.31 | $6.87 | 226116 |
| 2025-11-14 | -76.92 | $6.90 | 176500 |
| 2025-11-13 | -84.62 | $6.89 | 189811 |
| 2025-11-12 | -53.85 | $6.93 | 172000 |
| 2025-11-11 | -53.85 | $6.93 | 328002 |
| 2025-11-10 | -69.23 | $6.91 | 204200 |
| 2025-11-07 | -76.92 | $6.90 | 308300 |
| 2025-11-06 | -76.92 | $6.90 | 164500 |
| 2025-11-05 | -76.92 | $6.90 | 161204 |
| 2025-11-04 | -76.92 | $6.90 | 233800 |
| 2025-11-03 | -76.92 | $6.90 | 163600 |
| 2025-10-31 | -76.92 | $6.90 | 196906 |
| 2025-10-30 | -78.57 | $6.90 | 309400 |
| 2025-10-29 | -100.00 | $6.90 | 1.2M |
| 2025-10-28 | -88.89 | $6.93 | 241311 |
| 2025-10-27 | -88.89 | $6.93 | 399200 |
| 2025-10-24 | -77.78 | $6.94 | 146543 |
| 2025-10-23 | -88.89 | $6.93 | 183836 |
| 2025-10-22 | -77.78 | $6.94 | 380231 |
| 2025-10-21 | -62.50 | $6.96 | 759100 |
| 2025-10-20 | -37.50 | $6.98 | 167800 |
| 2025-10-17 | -62.50 | $6.96 | 399836 |
| 2025-10-16 | -62.50 | $6.96 | 314747 |
| 2025-10-15 | -50.00 | $6.97 | 710306 |
| 2025-10-14 | -50.00 | $6.97 | 498738 |
| 2025-10-13 | -50.00 | $6.97 | 252300 |
| 2025-10-10 | -75.00 | $6.95 | 246000 |
| 2025-10-09 | -62.50 | $6.96 | 730800 |
| 2025-10-08 | -62.50 | $6.96 | 193511 |
| 2025-10-07 | -62.50 | $6.96 | 236300 |
| 2025-10-06 | -62.50 | $6.96 | 253800 |
| 2025-10-03 | -25.00 | $6.99 | 681372 |
| 2025-10-02 | -60.00 | $6.94 | 1.2M |
| 2025-10-01 | -40.00 | $6.95 | 296900 |
| 2025-09-30 | -20.00 | $6.96 | 523400 |
| 2025-09-29 | -40.00 | $6.95 | 196835 |
| 2025-09-26 | -40.00 | $6.95 | 182627 |
| 2025-09-25 | -40.00 | $6.95 | 414300 |
| 2025-09-24 | -40.00 | $6.95 | 222124 |
| 2025-09-23 | -40.00 | $6.95 | 196100 |
| 2025-09-22 | -20.00 | $6.96 | 916235 |
| 2025-09-19 | -33.33 | $6.95 | 464256 |
| 2025-09-18 | -33.33 | $6.95 | 520625 |
| 2025-09-17 | -20.00 | $6.95 | 517512 |
| 2025-09-16 | -25.00 | $6.94 | 992100 |
| 2025-09-15 | -25.00 | $6.94 | 770833 |
| 2025-09-12 | -25.00 | $6.94 | 388900 |
| 2025-09-11 | -50.00 | $6.93 | 1.2M |
| 2025-09-10 | -25.00 | $6.94 | 295700 |
| 2025-09-09 | -40.00 | $6.94 | 532500 |
| 2025-09-08 | -40.00 | $6.94 | 395292 |
| 2025-09-05 | -40.00 | $6.94 | 742400 |
| 2025-09-04 | -20.00 | $6.95 | 291400 |
| 2025-09-03 | -71.43 | $6.93 | 288524 |
| 2025-09-02 | -75.00 | $6.93 | 242200 |
| 2025-08-29 | -75.00 | $6.93 | 175800 |
| 2025-08-28 | -75.00 | $6.93 | 182400 |
| 2025-08-27 | -50.00 | $6.95 | 229000 |
| 2025-08-26 | -62.50 | $6.94 | 398724 |
| 2025-08-25 | -75.00 | $6.93 | 99946 |
| 2025-08-22 | -50.00 | $6.94 | 276100 |
| 2025-08-21 | -70.00 | $6.92 | 445300 |
| 2025-08-20 | -63.64 | $6.92 | 483008 |
| 2025-08-19 | -4.70 | $6.92 | 140600 |
| 2025-08-18 | -4.40 | $6.92 | 141677 |
| 2025-08-15 | -3.07 | $6.94 | 266850 |
| 2025-08-14 | -3.64 | $6.93 | 444500 |
| 2025-08-13 | -3.64 | $6.93 | 136211 |
| 2025-08-12 | -3.64 | $6.93 | 512325 |
| 2025-08-11 | -3.03 | $6.94 | 386600 |
| 2025-08-08 | -2.42 | $6.95 | 356286 |
| 2025-08-07 | -2.42 | $6.95 | 174541 |
| 2025-08-06 | -2.42 | $6.95 | 198441 |
| 2025-08-05 | -0.61 | $6.98 | 517716 |
| 2025-08-04 | -1.23 | $6.95 | 916900 |
| 2025-08-01 | -1.85 | $6.93 | 671100 |
| 2025-07-31 | -1.23 | $6.94 | 1.7M |
| 2025-07-30 | -2.47 | $6.92 | 1.5M |
| 2025-07-29 | -2.42 | $6.92 | 1.0M |
| 2025-07-28 | -2.38 | $6.92 | 1.1M |
| 2025-07-25 | -1.82 | $6.90 | 1.6M |
| 2025-07-24 | -1.82 | $6.90 | 11.2M |
| 2025-07-23 | -50.88 | $5.56 | 101900 |
| 2025-07-22 | -63.16 | $5.49 | 154800 |
| 2025-07-21 | -73.68 | $5.43 | 131704 |
| 2025-07-18 | -78.95 | $5.40 | 197912 |
| 2025-07-17 | -47.37 | $5.58 | 97146 |
| 2025-07-16 | -29.82 | $5.68 | 97227 |
| 2025-07-15 | -38.60 | $5.63 | 103931 |
| 2025-07-14 | -3.64 | $5.81 | 102133 |
| 2025-07-11 | -6.25 | $5.72 | 140800 |
| 2025-07-10 | -13.33 | $5.66 | 173800 |
| 2025-07-09 | -15.91 | $5.64 | 169500 |
| 2025-07-08 | -17.02 | $5.57 | 123200 |
| 2025-07-07 | -30.36 | $5.48 | 160826 |
| 2025-07-03 | -5.63 | $5.60 | 52229 |
| 2025-07-02 | -19.18 | $5.50 | 110449 |
| 2025-07-01 | -27.40 | $5.44 | 95900 |
| 2025-06-30 | -36.59 | $5.34 | 114000 |
| 2025-06-27 | -26.83 | $5.42 | 233334 |
| 2025-06-26 | -20.24 | $5.47 | 67115 |
| 2025-06-25 | -32.14 | $5.37 | 106700 |
| 2025-06-24 | -9.89 | $5.55 | 81211 |
| 2025-06-23 | -5.88 | $5.58 | 71010 |
| 2025-06-20 | -2.06 | $5.57 | 345627 |
| 2025-06-18 | -2.22 | $5.50 | 76300 |
| 2025-06-17 | -6.82 | $5.44 | 85721 |
| 2025-06-16 | -12.79 | $5.37 | 179620 |
| 2025-06-13 | -8.24 | $5.40 | 150622 |
| 2025-06-12 | -2.53 | $5.39 | 104800 |
| 2025-06-11 | -11.39 | $5.32 | 118100 |
| 2025-06-10 | -14.10 | $5.29 | 149000 |
| 2025-06-09 | -17.95 | $5.26 | 235130 |
| 2025-06-06 | -8.33 | $5.17 | 160114 |
| 2025-06-05 | -2.08 | $5.09 | 182800 |
| 2025-06-04 | -23.40 | $4.98 | 119800 |
| 2025-06-03 | -27.66 | $4.96 | 171942 |
| 2025-06-02 | -29.79 | $4.95 | 129200 |
| 2025-05-30 | -46.94 | $4.88 | 109215 |
| 2025-05-29 | -50.77 | $4.94 | 149900 |
| 2025-05-28 | -72.31 | $4.80 | 65914 |
| 2025-05-27 | -56.92 | $4.90 | 108100 |
| 2025-05-23 | -81.54 | $4.74 | 118508 |
| 2025-05-22 | -82.54 | $4.75 | 95738 |
| 2025-05-21 | -91.53 | $4.73 | 148600 |
| 2025-05-20 | -84.00 | $4.85 | 84000 |
| 2025-05-19 | -78.00 | $4.88 | 156400 |
| 2025-05-16 | -66.00 | $4.94 | 109809 |
| 2025-05-15 | -50.00 | $4.96 | 138600 |
| 2025-05-14 | -51.35 | $4.89 | 180100 |
| 2025-05-13 | -45.00 | $4.91 | 93819 |
| 2025-05-12 | -32.67 | $4.94 | 168523 |
| 2025-05-09 | -29.81 | $4.96 | 146200 |
| 2025-05-08 | -43.52 | $4.80 | 142834 |
| 2025-05-07 | -37.04 | $4.87 | 137900 |
| 2025-05-06 | -37.96 | $4.86 | 114311 |
| 2025-05-05 | -36.11 | $4.88 | 131700 |
| 2025-05-02 | -27.78 | $4.97 | 348707 |
| 2025-05-01 | -1.85 | $5.25 | 192030 |
| 2025-04-30 | -12.75 | $5.08 | 250800 |
| 2025-04-29 | -6.80 | $5.15 | 215730 |
| 2025-04-28 | -18.42 | $5.12 | 124328 |
| 2025-04-25 | -25.44 | $5.04 | 119403 |
| 2025-04-24 | -30.70 | $4.98 | 160620 |
| 2025-04-23 | -37.72 | $4.90 | 197018 |
| 2025-04-22 | -29.82 | $4.99 | 160258 |
| 2025-04-21 | -36.21 | $4.93 | 186609 |
| 2025-04-17 | -42.24 | $4.86 | 308401 |
| 2025-04-16 | -59.48 | $4.66 | 256300 |
| 2025-04-15 | -65.52 | $4.59 | 122300 |
| 2025-04-14 | -72.41 | $4.51 | 331640 |
| 2025-04-11 | -88.79 | $4.32 | 208014 |
| 2025-04-10 | -82.76 | $4.39 | 293514 |
| 2025-04-09 | -75.24 | $4.56 | 438700 |
| 2025-04-08 | -83.53 | $4.64 | 282400 |
| 2025-04-07 | -81.18 | $4.66 | 441910 |
| 2025-04-04 | -51.47 | $5.00 | 463200 |
| 2025-04-03 | -61.76 | $4.93 | 154800 |
| 2025-04-02 | -20.59 | $5.21 | 144512 |
| 2025-04-01 | -35.29 | $5.11 | 127513 |
| 2025-03-31 | -23.53 | $5.19 | 194941 |
| 2025-03-28 | -20.59 | $5.21 | 110900 |
| 2025-03-27 | -26.47 | $5.17 | 90222 |
| 2025-03-26 | -26.47 | $5.17 | 146500 |
| 2025-03-25 | -33.82 | $5.12 | 155900 |
| 2025-03-24 | -5.88 | $5.31 | 150531 |
| 2025-03-21 | -39.06 | $5.06 | 412435 |
| 2025-03-20 | -35.94 | $5.08 | 180502 |
| 2025-03-19 | -39.06 | $5.06 | 134500 |
| 2025-03-18 | -32.81 | $5.10 | 223046 |
| 2025-03-17 | -46.88 | $5.01 | 271744 |
| 2025-03-14 | -37.50 | $5.07 | 255637 |
| 2025-03-13 | -68.75 | $4.87 | 278000 |
| 2025-03-12 | -78.13 | $4.81 | 127500 |
| 2025-03-11 | -71.88 | $4.85 | 203937 |
| 2025-03-10 | -85.11 | $4.91 | 142000 |
| 2025-03-07 | -44.68 | $5.10 | 172000 |
| 2025-03-06 | -36.17 | $5.14 | 137500 |
| 2025-03-05 | -25.53 | $5.19 | 148100 |
| 2025-03-04 | -17.02 | $5.23 | 151837 |
| 2025-03-03 | -17.02 | $5.23 | 158064 |
| 2025-02-28 | -17.65 | $5.26 | 169650 |
| 2025-02-27 | -33.33 | $5.18 | 203437 |
| 2025-02-26 | -70.59 | $4.99 | 84200 |
| 2025-02-25 | -72.55 | $4.98 | 135200 |
| 2025-02-24 | -76.47 | $4.96 | 126531 |
| 2025-02-21 | -84.31 | $4.92 | 155507 |
| 2025-02-20 | -37.25 | $5.16 | 129107 |
| 2025-02-19 | -65.00 | $5.09 | 181700 |
| 2025-02-18 | -70.00 | $5.07 | 128039 |
| 2025-02-14 | -80.00 | $5.03 | 68500 |
| 2025-02-13 | -55.00 | $5.13 | 81447 |
| 2025-02-12 | -82.50 | $5.02 | 128318 |
| 2025-02-11 | -75.00 | $5.05 | 88000 |
| 2025-02-10 | -66.67 | $5.05 | 137600 |
| 2025-02-07 | -57.78 | $5.09 | 136500 |
| 2025-02-06 | -55.77 | $5.13 | 146400 |
| 2025-02-05 | -50.00 | $5.23 | 103000 |
| 2025-02-04 | -50.00 | $5.23 | 101342 |
| 2025-02-03 | -62.69 | $5.15 | 166112 |
| 2025-01-31 | -39.71 | $5.31 | 208416 |
| 2025-01-30 | -47.06 | $5.26 | 131651 |
| 2025-01-29 | -79.41 | $5.04 | 130625 |
| 2025-01-28 | -73.53 | $5.08 | 143500 |
| 2025-01-27 | -52.94 | $5.22 | 131543 |
| 2025-01-24 | -79.41 | $5.04 | 113200 |
| 2025-01-23 | -76.47 | $5.06 | 166300 |
| 2025-01-22 | -77.94 | $5.05 | 159000 |
| 2025-01-21 | -51.47 | $5.23 | 102129 |
| 2025-01-17 | -69.88 | $5.15 | 198000 |
| 2025-01-16 | -60.24 | $5.23 | 113633 |
| 2025-01-15 | -61.05 | $5.27 | 125726 |
| 2025-01-14 | -70.10 | $5.19 | 161500 |
| 2025-01-13 | -82.47 | $5.07 | 217738 |
| 2025-01-10 | -91.67 | $5.00 | 306032 |
| 2025-01-08 | -73.53 | $5.38 | 214800 |
| 2025-01-07 | -66.67 | $5.43 | 199440 |
| 2025-01-06 | -60.87 | $5.47 | 193821 |
| 2025-01-03 | -53.62 | $5.52 | 182067 |
| 2025-01-02 | -65.22 | $5.44 | 194564 |
| 2024-12-31 | -53.62 | $5.52 | 182900 |
| 2024-12-30 | -72.46 | $5.39 | 184723 |
| 2024-12-27 | -79.71 | $5.34 | 198436 |
| 2024-12-26 | -62.32 | $5.46 | 124101 |
| 2024-12-24 | -60.87 | $5.47 | 60800 |
| 2024-12-23 | -71.01 | $5.40 | 142205 |
| 2024-12-20 | -53.01 | $5.45 | 448700 |
| 2024-12-19 | -55.45 | $5.33 | 357300 |
| 2024-12-18 | -58.33 | $5.26 | 359325 |
| 2024-12-17 | -21.05 | $5.65 | 324538 |
| 2024-12-16 | -18.42 | $5.68 | 316800 |
| 2024-12-13 | -3.51 | $5.85 | 195000 |
| 2024-12-12 | -6.14 | $5.82 | 257748 |
| 2024-12-11 | -8.77 | $5.79 | 239900 |
| 2024-12-10 | -11.40 | $5.76 | 212600 |
| 2024-12-09 | -0.88 | $5.88 | 218200 |
| 2024-12-06 | -17.54 | $5.69 | 175500 |
| 2024-12-05 | -16.67 | $5.70 | 159535 |
| 2024-12-04 | -21.05 | $5.65 | 212109 |
| 2024-12-03 | -13.16 | $5.74 | 224600 |
| 2024-12-02 | -21.93 | $5.64 | 348300 |
| 2024-11-29 | -7.89 | $5.80 | 126241 |
| 2024-11-27 | -4.90 | $5.72 | 341931 |
| 2024-11-26 | -3.30 | $5.63 | 339812 |
| 2024-11-25 | -40.66 | $5.29 | 3.0M |
| 2024-11-22 | -52.75 | $5.18 | 299500 |
| 2024-11-21 | -67.65 | $5.08 | 317200 |
| 2024-11-20 | -83.96 | $4.92 | 218000 |
| 2024-11-19 | -83.96 | $4.92 | 268300 |
| 2024-11-18 | -92.45 | $4.83 | 275920 |
| 2024-11-15 | -92.93 | $4.89 | 298912 |
| 2024-11-14 | -100.00 | $4.87 | 290229 |
| 2024-11-13 | -91.00 | $5.01 | 234100 |
| 2024-11-12 | -92.86 | $5.01 | 279900 |
| 2024-11-11 | -74.73 | $5.24 | 259000 |
| 2024-11-08 | -63.74 | $5.34 | 240010 |
| 2024-11-07 | -59.34 | $5.38 | 203400 |
| 2024-11-06 | -47.25 | $5.49 | 308500 |
| 2024-11-05 | -70.33 | $5.28 | 126200 |
| 2024-11-04 | -88.89 | $5.12 | 187800 |
| 2024-11-01 | -92.93 | $5.08 | 143347 |
| 2024-10-31 | -100.00 | $5.12 | 155600 |
| 2024-10-30 | -89.71 | $5.39 | 109200 |
| 2024-10-29 | -83.82 | $5.43 | 150858 |
| 2024-10-28 | -76.12 | $5.49 | 130314 |
| 2024-10-25 | -68.66 | $5.54 | 121600 |
| 2024-10-24 | -49.25 | $5.67 | 150100 |
| 2024-10-23 | -34.33 | $5.77 | 209502 |
| 2024-10-22 | -65.67 | $5.56 | 146900 |
| 2024-10-21 | -69.44 | $5.55 | 250400 |
| 2024-10-18 | -53.16 | $5.70 | 217209 |
| 2024-10-17 | -40.96 | $5.82 | 262927 |
| 2024-10-16 | -60.38 | $5.75 | 203800 |
| 2024-10-15 | -70.09 | $5.68 | 132441 |
| 2024-10-14 | -88.03 | $5.47 | 253000 |
| 2024-10-11 | -80.87 | $5.57 | 108900 |
| 2024-10-10 | -74.78 | $5.64 | 164700 |
| 2024-10-09 | -65.22 | $5.75 | 209800 |
| 2024-10-08 | -65.22 | $5.75 | 278226 |
| 2024-10-07 | -46.09 | $5.97 | 281535 |
| 2024-10-04 | -65.22 | $5.75 | 1.5M |
| 2024-10-03 | -89.77 | $5.71 | 144800 |
| 2024-10-02 | -78.82 | $5.83 | 79500 |
| 2024-10-01 | -82.35 | $5.80 | 182925 |
| 2024-09-30 | -77.65 | $5.84 | 162536 |
| 2024-09-27 | -68.24 | $5.92 | 192118 |
| 2024-09-26 | -81.18 | $5.81 | 108800 |
| 2024-09-25 | -75.29 | $5.86 | 87145 |
| 2024-09-24 | -72.94 | $5.88 | 136500 |
| 2024-09-23 | -58.82 | $6.00 | 108749 |
| 2024-09-20 | -58.82 | $6.00 | 521400 |
| 2024-09-19 | -31.46 | $6.22 | 191200 |
| 2024-09-18 | -26.97 | $6.26 | 239800 |
| 2024-09-17 | -20.24 | $6.25 | 166800 |
| 2024-09-16 | -4.44 | $6.30 | 101627 |
| 2024-09-13 | 0.00 | $6.19 | 105100 |
| 2024-09-12 | -15.91 | $6.00 | 95519 |
| 2024-09-11 | -22.68 | $5.92 | 81727 |
| 2024-09-10 | -22.68 | $5.92 | 95300 |
| 2024-09-09 | -35.29 | $5.78 | 118600 |
| 2024-09-06 | -37.25 | $5.76 | 107800 |
| 2024-09-05 | -44.12 | $5.69 | 135000 |
| 2024-09-04 | -41.18 | $5.72 | 182900 |
| 2024-09-03 | -31.48 | $5.80 | 119100 |
| 2024-08-30 | -24.07 | $5.88 | 98500 |
| 2024-08-29 | -16.67 | $5.96 | 88700 |
| 2024-08-28 | -26.85 | $5.85 | 167714 |
| 2024-08-27 | -24.59 | $5.98 | 87200 |
| 2024-08-26 | -19.67 | $6.04 | 141721 |
| 2024-08-23 | -27.05 | $5.95 | 154740 |
| 2024-08-22 | -54.92 | $5.61 | 66300 |
| 2024-08-21 | -44.26 | $5.74 | 149900 |
| 2024-08-20 | -53.28 | $5.63 | 90314 |
| 2024-08-19 | -48.36 | $5.69 | 106038 |
| 2024-08-16 | -67.21 | $5.46 | 77500 |
| 2024-08-15 | -70.49 | $5.42 | 119800 |
| 2024-08-14 | -85.25 | $5.24 | 115500 |
| 2024-08-13 | -78.69 | $5.32 | 134726 |
| 2024-08-12 | -90.98 | $5.17 | 171632 |
| 2024-08-09 | -81.97 | $5.28 | 117208 |
| 2024-08-08 | -75.41 | $5.36 | 113800 |
| 2024-08-07 | -85.61 | $5.15 | 214800 |
| 2024-08-06 | -58.11 | $5.42 | 203500 |
| 2024-08-05 | -79.05 | $5.11 | 218516 |
| 2024-08-02 | -55.41 | $5.46 | 161836 |
| 2024-08-01 | -38.51 | $5.71 | 380439 |
| 2024-07-31 | -15.54 | $6.05 | 174835 |
| 2024-07-30 | -1.43 | $6.18 | 97724 |
| 2024-07-29 | -9.63 | $6.02 | 138547 |
| 2024-07-26 | -2.26 | $6.10 | 176116 |
| 2024-07-25 | -9.02 | $6.01 | 229400 |
| 2024-07-24 | -28.57 | $5.65 | 194600 |
| 2024-07-23 | -6.96 | $5.84 | 158748 |
| 2024-07-22 | -24.78 | $5.62 | 185200 |
| 2024-07-19 | -39.82 | $5.45 | 137700 |
| 2024-07-18 | -34.51 | $5.51 | 167832 |
| 2024-07-17 | -0.90 | $5.87 | 284000 |
| 2024-07-16 | -2.06 | $5.72 | 220700 |
| 2024-07-15 | -23.21 | $5.20 | 213100 |
| 2024-07-12 | -14.29 | $5.24 | 164624 |
| 2024-07-11 | -7.27 | $5.20 | 362100 |
| 2024-07-10 | -48.94 | $4.93 | 339106 |
| 2024-07-09 | -27.66 | $5.03 | 200826 |
| 2024-07-08 | -2.17 | $5.14 | 234440 |
| 2024-07-05 | -56.52 | $4.89 | 363312 |
| 2024-07-03 | -54.35 | $4.90 | 61242 |
| 2024-07-02 | -32.61 | $5.00 | 127100 |
| 2024-07-01 | -28.26 | $5.02 | 186100 |
| 2024-06-28 | -36.96 | $4.98 | 386800 |
| 2024-06-27 | -63.04 | $4.86 | 130720 |
| 2024-06-26 | -66.00 | $4.82 | 110800 |
| 2024-06-25 | -52.00 | $4.89 | 156621 |
| 2024-06-24 | -20.75 | $5.04 | 88400 |
| 2024-06-21 | -27.27 | $5.00 | 202000 |
| 2024-06-20 | -27.42 | $5.05 | 139300 |
| 2024-06-18 | -29.41 | $5.08 | 159200 |
| 2024-06-17 | -57.35 | $4.89 | 93900 |
| 2024-06-14 | -54.41 | $4.91 | 184300 |
| 2024-06-13 | -63.24 | $4.85 | 107100 |
| 2024-06-12 | -85.29 | $4.70 | 182200 |
| 2024-06-11 | -82.35 | $4.72 | 101134 |
| 2024-06-10 | -60.29 | $4.87 | 112545 |
| 2024-06-07 | -54.41 | $4.91 | 121800 |
| 2024-06-06 | -39.71 | $5.01 | 88636 |
| 2024-06-05 | -47.06 | $4.96 | 93132 |
| 2024-06-04 | -42.65 | $4.99 | 94040 |
| 2024-06-03 | -54.41 | $4.91 | 108246 |
| 2024-05-31 | -51.47 | $4.93 | 102900 |
| 2024-05-30 | -64.71 | $4.84 | 120700 |
| 2024-05-29 | -80.88 | $4.73 | 170700 |
| 2024-05-28 | -72.86 | $4.77 | 107706 |
| 2024-05-24 | -72.86 | $4.77 | 246200 |
| 2024-05-23 | -78.08 | $4.71 | 505706 |
| 2024-05-22 | -45.00 | $4.92 | 337630 |
| 2024-05-21 | -11.25 | $5.19 | 116979 |
| 2024-05-20 | -29.87 | $5.02 | 105136 |
| 2024-05-17 | -22.08 | $5.08 | 115300 |
| 2024-05-16 | -28.75 | $5.02 | 89000 |
| 2024-05-15 | -10.99 | $5.15 | 152847 |
| 2024-05-14 | -9.21 | $5.03 | 105807 |
| 2024-05-13 | -7.79 | $5.00 | 364900 |
| 2024-05-10 | -36.36 | $4.78 | 227500 |
| 2024-05-09 | -2.70 | $5.01 | 126137 |
| 2024-05-08 | -26.47 | $4.79 | 64701 |
| 2024-05-07 | -20.59 | $4.83 | 150100 |
| 2024-05-06 | -10.77 | $4.87 | 102000 |
| 2024-05-03 | -15.38 | $4.84 | 132002 |
| 2024-05-02 | -18.97 | $4.76 | 90031 |
| 2024-05-01 | -37.10 | $4.68 | 141700 |
| 2024-04-30 | -40.32 | $4.66 | 110423 |
| 2024-04-29 | -46.97 | $4.64 | 154830 |
| 2024-04-26 | -69.15 | $4.58 | 107200 |
| 2024-04-25 | -72.16 | $4.56 | 222100 |
| 2024-04-24 | -71.13 | $4.57 | 163245 |
| 2024-04-23 | -65.98 | $4.62 | 164900 |
| 2024-04-22 | -63.92 | $4.64 | 183923 |
| 2024-04-19 | -71.13 | $4.57 | 159010 |
| 2024-04-18 | -82.47 | $4.46 | 169200 |
| 2024-04-17 | -80.73 | $4.38 | 99850 |
| 2024-04-16 | -81.65 | $4.37 | 246240 |
| 2024-04-15 | -71.79 | $4.42 | 199030 |
| 2024-04-12 | -64.96 | $4.50 | 136100 |
| 2024-04-11 | -51.28 | $4.66 | 155821 |
| 2024-04-10 | -53.85 | $4.63 | 282019 |
| 2024-04-09 | -41.88 | $4.77 | 204328 |
| 2024-04-08 | -38.46 | $4.81 | 223606 |
| 2024-04-05 | -47.01 | $4.71 | 173472 |
| 2024-04-04 | -50.43 | $4.67 | 197266 |
| 2024-04-03 | -41.88 | $4.77 | 181000 |
| 2024-04-02 | -46.15 | $4.72 | 246703 |
| 2024-04-01 | -23.08 | $4.99 | 187100 |
| 2024-03-28 | -4.27 | $5.21 | 451100 |
| 2024-03-27 | -17.54 | $5.03 | 408600 |
| 2024-03-26 | -14.88 | $5.05 | 189517 |
| 2024-03-25 | 0.00 | $5.16 | 496550 |
| 2024-03-22 | -22.86 | $4.83 | 375500 |
| 2024-03-21 | -5.77 | $5.00 | 808500 |
| 2024-03-20 | -50.79 | $4.33 | 609500 |
| 2024-03-19 | -71.43 | $4.22 | 305900 |
| 2024-03-18 | -76.06 | $4.19 | 226300 |
| 2024-03-15 | -78.05 | $4.20 | 405135 |
| 2024-03-14 | -78.05 | $4.20 | 303605 |
| 2024-03-13 | -57.32 | $4.37 | 149709 |
| 2024-03-12 | -56.10 | $4.38 | 159223 |
| 2024-03-11 | -54.37 | $4.49 | 170529 |
| 2024-03-08 | -53.40 | $4.50 | 183200 |
| 2024-03-07 | -64.08 | $4.39 | 110400 |
| 2024-03-06 | -65.05 | $4.38 | 186831 |
| 2024-03-05 | -73.79 | $4.29 | 289832 |
| 2024-03-04 | -65.05 | $4.38 | 280400 |
| 2024-03-01 | -53.64 | $4.53 | 235244 |
| 2024-02-29 | -55.91 | $4.58 | 419822 |
| 2024-02-28 | -93.42 | $4.12 | 420800 |
| 2024-02-27 | -96.08 | $4.12 | 257826 |
| 2024-02-26 | -98.09 | $4.09 | 501600 |
| 2024-02-23 | -91.91 | $4.46 | 216100 |
| 2024-02-22 | -94.85 | $4.42 | 491314 |
| 2024-02-21 | -85.04 | $4.67 | 169500 |
| 2024-02-20 | -89.93 | $4.62 | 210147 |
| 2024-02-16 | -80.58 | $4.75 | 215000 |
| 2024-02-15 | -77.70 | $4.79 | 223611 |
| 2024-02-14 | -93.29 | $4.59 | 188000 |
| 2024-02-13 | -94.51 | $4.57 | 360406 |
| 2024-02-12 | -74.40 | $4.95 | 292873 |
| 2024-02-09 | -86.60 | $4.78 | 151900 |
| 2024-02-08 | -89.18 | $4.73 | 144700 |
| 2024-02-07 | -95.43 | $4.61 | 219700 |
| 2024-02-06 | -93.81 | $4.67 | 216200 |
| 2024-02-05 | -98.40 | $4.65 | 282700 |
| 2024-02-02 | -100.00 | $4.99 | 211336 |
| 2024-02-01 | -83.89 | $5.24 | 152420 |
| 2024-01-31 | -99.20 | $5.25 | 348825 |
| 2024-01-30 | -94.34 | $5.49 | 92020 |
| 2024-01-29 | -81.13 | $5.63 | 113907 |
| 2024-01-26 | -85.85 | $5.58 | 131231 |
| 2024-01-25 | -80.19 | $5.64 | 159400 |
| 2024-01-24 | -98.11 | $5.45 | 150048 |
| 2024-01-23 | -87.83 | $5.62 | 151804 |
| 2024-01-22 | -80.00 | $5.71 | 163012 |
| 2024-01-19 | -94.78 | $5.54 | 212725 |
| 2024-01-18 | -100.00 | $5.61 | 284600 |
| 2024-01-17 | -69.14 | $6.07 | 353044 |
| 2024-01-16 | -70.59 | $6.07 | 276900 |
| 2024-01-12 | -51.69 | $6.25 | 259345 |
| 2024-01-11 | -38.89 | $6.22 | 420734 |
| 2024-01-10 | -24.60 | $6.40 | 300600 |
| 2024-01-09 | -34.38 | $6.27 | 539026 |
| 2024-01-08 | -25.95 | $6.37 | 526533 |
| 2024-01-05 | -30.87 | $6.25 | 651100 |
| 2024-01-04 | -40.94 | $6.10 | 372500 |
| 2024-01-03 | -50.33 | $5.94 | 369324 |
| 2024-01-02 | -27.39 | $6.28 | 225100 |
| 2023-12-29 | -31.41 | $6.11 | 218451 |
| 2023-12-28 | -24.74 | $6.23 | 264727 |
| 2023-12-27 | -24.74 | $6.23 | 278300 |
| 2023-12-26 | -21.88 | $6.22 | 254000 |
| 2023-12-22 | -19.05 | $6.27 | 243286 |
| 2023-12-21 | -12.45 | $6.42 | 784800 |
| 2023-12-20 | -20.85 | $6.22 | 312800 |
| 2023-12-19 | -20.59 | $6.22 | 339400 |
| 2023-12-18 | -37.40 | $5.82 | 310135 |
| 2023-12-15 | -17.65 | $6.29 | 1.0M |
| 2023-12-14 | -2.94 | $6.64 | 671647 |
| 2023-12-13 | -1.82 | $5.95 | 289915 |
| 2023-12-12 | -7.75 | $5.52 | 161300 |
| 2023-12-11 | -3.01 | $5.57 | 205134 |
| 2023-12-08 | -3.80 | $5.48 | 244317 |
| 2023-12-07 | -3.16 | $5.49 | 246929 |
| 2023-12-06 | -15.72 | $5.29 | 239200 |
| 2023-12-05 | -9.79 | $5.24 | 312829 |
| 2023-12-04 | -3.50 | $5.33 | 327729 |
| 2023-12-01 | -1.63 | $5.16 | 301916 |
| 2023-11-30 | -17.24 | $4.83 | 213414 |
| 2023-11-29 | -15.79 | $4.82 | 217345 |
| 2023-11-28 | -5.98 | $4.79 | 234900 |
| 2023-11-27 | -21.80 | $4.57 | 162841 |
| 2023-11-24 | -25.71 | $4.50 | 73409 |
| 2023-11-22 | -32.14 | $4.41 | 111909 |
| 2023-11-21 | -35.00 | $4.37 | 181143 |
| 2023-11-20 | -19.29 | $4.59 | 183531 |
| 2023-11-17 | -19.29 | $4.59 | 204716 |
| 2023-11-16 | -21.43 | $4.56 | 252732 |
| 2023-11-15 | -15.00 | $4.65 | 273210 |
| 2023-11-14 | -1.63 | $4.67 | 256000 |
| 2023-11-13 | -30.93 | $4.13 | 191700 |
| 2023-11-10 | -28.87 | $4.15 | 205300 |
| 2023-11-09 | -20.62 | $4.23 | 357500 |
| 2023-11-08 | -47.31 | $3.95 | 156025 |
| 2023-11-07 | -32.26 | $4.09 | 177130 |
| 2023-11-06 | -20.43 | $4.20 | 262619 |
| 2023-11-03 | -15.05 | $4.25 | 279100 |
| 2023-11-02 | -12.68 | $4.08 | 257264 |
| 2023-11-01 | -54.93 | $3.78 | 183100 |
| 2023-10-31 | -50.70 | $3.81 | 341316 |
| 2023-10-30 | -60.00 | $3.76 | 1.3M |
| 2023-10-27 | -98.78 | $3.47 | 210134 |
| 2023-10-26 | -88.78 | $3.58 | 354430 |
| 2023-10-25 | -97.87 | $3.53 | 211600 |
| 2023-10-24 | -82.98 | $3.67 | 308028 |
| 2023-10-23 | -98.94 | $3.52 | 465900 |
| 2023-10-20 | -73.81 | $3.83 | 224443 |
| 2023-10-19 | -70.24 | $3.86 | 191931 |
| 2023-10-18 | -59.62 | $4.03 | 172403 |
| 2023-10-17 | -57.26 | $4.14 | 313000 |
| 2023-10-16 | -82.58 | $3.84 | 471500 |
| 2023-10-13 | -88.64 | $3.76 | 231600 |
| 2023-10-12 | -85.81 | $3.82 | 214737 |
| 2023-10-11 | -75.97 | $3.98 | 245529 |
| 2023-10-10 | -86.62 | $3.82 | 244100 |
| 2023-10-09 | -93.21 | $3.72 | 611083 |
| 2023-10-06 | -90.51 | $3.80 | 449945 |
| 2023-10-05 | -86.27 | $3.91 | 382008 |
| 2023-10-04 | -88.24 | $3.88 | 579100 |
| 2023-10-03 | -97.79 | $3.90 | 583108 |
| 2023-10-02 | -79.39 | $4.19 | 678100 |
| 2023-09-29 | -74.81 | $4.25 | 555720 |
| 2023-09-28 | -76.34 | $4.23 | 490500 |
| 2023-09-27 | -98.46 | $3.96 | 396631 |
| 2023-09-26 | -99.17 | $4.05 | 319527 |
| 2023-09-25 | -96.19 | $4.23 | 367820 |
| 2023-09-22 | -96.77 | $4.34 | 335800 |
| 2023-09-21 | -94.38 | $4.40 | 409002 |
| 2023-09-20 | -98.36 | $4.64 | 294200 |
| 2023-09-19 | -77.05 | $4.77 | 228500 |
| 2023-09-18 | -72.13 | $4.80 | 331012 |
| 2023-09-15 | -74.00 | $4.87 | 581500 |
| 2023-09-14 | -30.00 | $5.09 | 178700 |
| 2023-09-13 | -76.00 | $4.86 | 301324 |
| 2023-09-12 | -18.00 | $5.15 | 164300 |
| 2023-09-11 | -30.00 | $5.09 | 300400 |
| 2023-09-08 | -10.00 | $5.19 | 282648 |
| 2023-09-07 | -64.41 | $4.95 | 677119 |
| 2023-09-06 | -79.03 | $4.87 | 389000 |
| 2023-09-05 | -81.03 | $4.91 | 324403 |
| 2023-09-01 | -68.18 | $5.01 | 264020 |
| 2023-08-31 | -63.64 | $5.04 | 167213 |
| 2023-08-30 | -46.97 | $5.15 | 328600 |
| 2023-08-29 | -39.39 | $5.20 | 477900 |
| 2023-08-28 | -52.78 | $5.14 | 306200 |
| 2023-08-25 | -80.00 | $4.97 | 189600 |
| 2023-08-24 | -77.65 | $4.99 | 216702 |
| 2023-08-23 | -85.88 | $4.92 | 364100 |
| 2023-08-22 | -90.59 | $4.88 | 188435 |
| 2023-08-21 | -92.05 | $4.87 | 183707 |
| 2023-08-18 | -96.63 | $4.83 | 276856 |
| 2023-08-17 | -90.43 | $4.89 | 254700 |
| 2023-08-16 | -98.00 | $4.82 | 200600 |
| 2023-08-15 | -96.88 | $4.87 | 302072 |
| 2023-08-14 | -92.00 | $5.11 | 156848 |
| 2023-08-11 | -84.93 | $5.18 | 122903 |
| 2023-08-10 | -80.52 | $5.22 | 213200 |
| 2023-08-09 | -81.82 | $5.21 | 261104 |
| 2023-08-08 | -69.39 | $5.37 | 329300 |
| 2023-08-07 | -67.35 | $5.39 | 371618 |
| 2023-08-04 | -80.61 | $5.26 | 308415 |
| 2023-08-03 | -74.49 | $5.32 | 298995 |
| 2023-08-02 | -72.45 | $5.34 | 394200 |
| 2023-08-01 | -98.80 | $5.23 | 338744 |
| 2023-07-31 | -84.06 | $5.47 | 317800 |
| 2023-07-28 | -75.36 | $5.53 | 246123 |
| 2023-07-27 | -84.06 | $5.47 | 199241 |
| 2023-07-26 | -75.36 | $5.53 | 218700 |
| 2023-07-25 | -88.41 | $5.44 | 310021 |
| 2023-07-24 | -47.31 | $5.61 | 401800 |
| 2023-07-21 | -50.98 | $5.53 | 318600 |
| 2023-07-20 | -39.22 | $5.65 | 248300 |
| 2023-07-19 | -31.37 | $5.73 | 361200 |
| 2023-07-18 | -42.16 | $5.62 | 419330 |
| 2023-07-17 | -50.00 | $5.54 | 407710 |
| 2023-07-14 | -35.29 | $5.69 | 306900 |
| 2023-07-13 | -25.49 | $5.79 | 273300 |
| 2023-07-12 | -30.39 | $5.74 | 401920 |
| 2023-07-11 | -15.31 | $5.86 | 281400 |
| 2023-07-10 | -30.61 | $5.71 | 233647 |
| 2023-07-07 | -30.61 | $5.71 | 530000 |
| 2023-07-06 | -50.00 | $5.52 | 354210 |
| 2023-07-05 | -25.00 | $5.74 | 469700 |
| 2023-07-03 | -4.55 | $5.96 | 328345 |
| 2023-06-30 | -24.77 | $5.57 | 562117 |
| 2023-06-29 | -1.57 | $5.73 | 256200 |
| 2023-06-28 | -11.11 | $5.60 | 345500 |
| 2023-06-27 | -6.35 | $5.66 | 490516 |
| 2023-06-26 | -2.33 | $5.64 | 464213 |
| 2023-06-23 | -37.50 | $5.18 | 1.1M |
| 2023-06-22 | -33.59 | $5.23 | 356307 |
| 2023-06-21 | -25.00 | $5.34 | 236100 |
| 2023-06-20 | -17.19 | $5.44 | 308500 |
| 2023-06-16 | -10.94 | $5.52 | 546041 |
| 2023-06-15 | -10.94 | $5.52 | 296408 |
| 2023-06-14 | -12.41 | $5.48 | 472035 |
| 2023-06-13 | -10.34 | $5.51 | 709339 |
| 2023-06-12 | -17.93 | $5.40 | 487500 |
| 2023-06-09 | -16.56 | $5.39 | 335807 |
| 2023-06-08 | -15.34 | $5.41 | 343622 |
| 2023-06-07 | -7.36 | $5.54 | 754700 |
| 2023-06-06 | -3.17 | $5.25 | 814600 |
| 2023-06-05 | -24.19 | $4.97 | 388669 |
| 2023-06-02 | -38.92 | $5.05 | 581139 |
| 2023-06-01 | -59.88 | $4.70 | 761057 |
| 2023-05-31 | -70.06 | $4.53 | 2.5M |
| 2023-05-30 | -63.69 | $4.64 | 593241 |
| 2023-05-26 | -68.68 | $4.60 | 356900 |
| 2023-05-25 | -74.62 | $4.53 | 369347 |
| 2023-05-24 | -69.54 | $4.63 | 590324 |
| 2023-05-23 | -46.70 | $5.08 | 776539 |
| 2023-05-22 | -58.13 | $4.88 | 368500 |
| 2023-05-19 | -64.56 | $4.76 | 564368 |
| 2023-05-18 | -70.14 | $4.66 | 714000 |
| 2023-05-17 | -76.68 | $4.55 | 776600 |
| 2023-05-16 | -89.91 | $4.26 | 719400 |
| 2023-05-15 | -88.70 | $4.29 | 2.0M |
| 2023-05-12 | -87.61 | $4.32 | 2.7M |
| 2023-05-11 | -98.46 | $4.45 | 954400 |
| 2023-05-10 | -93.82 | $4.70 | 605823 |
| 2023-05-09 | -91.53 | $4.75 | 839930 |
| 2023-05-08 | -96.05 | $4.85 | 672144 |
| 2023-05-05 | -94.08 | $5.18 | 976096 |
| 2023-05-04 | -83.72 | $5.58 | 465531 |
| 2023-05-03 | -96.82 | $5.51 | 322813 |
| 2023-05-02 | -98.71 | $5.50 | 351440 |
| 2023-05-01 | -90.06 | $5.67 | 229600 |
| 2023-04-28 | -80.75 | $5.82 | 233300 |
| 2023-04-27 | -85.71 | $5.74 | 371002 |
| 2023-04-26 | -93.55 | $5.67 | 363600 |
| 2023-04-25 | -96.97 | $5.84 | 291529 |
| 2023-04-24 | -90.43 | $6.08 | 203700 |
| 2023-04-21 | -84.09 | $6.01 | 226872 |
| 2023-04-20 | -76.52 | $6.11 | 178629 |
| 2023-04-19 | -65.91 | $6.25 | 197608 |
| 2023-04-18 | -73.48 | $6.15 | 173600 |
| 2023-04-17 | -59.09 | $6.34 | 290300 |
| 2023-04-14 | -78.03 | $6.09 | 250000 |
| 2023-04-13 | -73.33 | $6.16 | 288500 |
| 2023-04-12 | -67.55 | $6.29 | 511450 |
| 2023-04-11 | -65.96 | $6.44 | 379603 |
| 2023-04-10 | -65.96 | $6.44 | 920147 |
| 2023-04-06 | -48.48 | $6.99 | 601417 |
| 2023-04-05 | -58.62 | $6.88 | 474200 |
| 2023-04-04 | -59.39 | $6.86 | 443717 |
| 2023-04-03 | -58.52 | $6.92 | 384730 |
| 2023-03-31 | -60.29 | $6.90 | 382300 |
| 2023-03-30 | -72.07 | $6.61 | 307400 |
| 2023-03-29 | -77.24 | $6.46 | 452605 |
| 2023-03-28 | -81.72 | $6.33 | 267600 |
| 2023-03-27 | -84.14 | $6.26 | 371710 |
| 2023-03-24 | -88.82 | $6.14 | 456047 |
| 2023-03-23 | -99.65 | $6.01 | 390100 |
| 2023-03-22 | -99.27 | $6.41 | 351204 |
| 2023-03-21 | -89.74 | $6.67 | 473700 |
| 2023-03-20 | -96.73 | $6.48 | 561236 |
| 2023-03-17 | -98.01 | $6.48 | 1.2M |
| 2023-03-16 | -92.37 | $7.01 | 667200 |
| 2023-03-15 | -91.24 | $7.24 | 409959 |
| 2023-03-14 | -98.74 | $7.24 | 443600 |
| 2023-03-13 | -94.02 | $7.39 | 402406 |
| 2023-03-10 | -94.15 | $7.66 | 411715 |
| 2023-03-09 | -100.00 | $8.10 | 292974 |
| 2023-03-08 | -89.81 | $8.37 | 158200 |
| 2023-03-07 | -95.03 | $8.29 | 180900 |
| 2023-03-06 | -91.25 | $8.44 | 423400 |
| 2023-03-03 | -88.07 | $8.51 | 207711 |
| 2023-03-02 | -84.54 | $8.60 | 236500 |
| 2023-03-01 | -85.05 | $8.59 | 256908 |
| 2023-02-28 | -91.75 | $8.46 | 524126 |
| 2023-02-27 | -88.14 | $8.53 | 261000 |
| 2023-02-24 | -85.05 | $8.59 | 300400 |
| 2023-02-23 | -85.47 | $8.77 | 314400 |
| 2023-02-22 | -97.32 | $8.79 | 247500 |
| 2023-02-21 | -92.36 | $8.91 | 265800 |
| 2023-02-17 | -80.92 | $9.18 | 224200 |
| 2023-02-16 | -70.23 | $9.32 | 203041 |
| 2023-02-15 | -54.20 | $9.53 | 110278 |
| 2023-02-14 | -57.25 | $9.49 | 100809 |
| 2023-02-13 | -51.15 | $9.57 | 150932 |
| 2023-02-10 | -55.22 | $9.50 | 132600 |
| 2023-02-09 | -59.86 | $9.39 | 157133 |
| 2023-02-08 | -29.13 | $9.64 | 103815 |
| 2023-02-07 | -24.55 | $9.70 | 165245 |
| 2023-02-06 | -24.89 | $9.69 | 218557 |
| 2023-02-03 | -12.22 | $9.97 | 262543 |
| 2023-02-02 | -8.60 | $10.05 | 279906 |
| 2023-02-01 | -5.15 | $9.87 | 233538 |
| 2023-01-31 | -4.23 | $9.84 | 318232 |
| 2023-01-30 | -15.91 | $9.51 | 188300 |
| 2023-01-27 | -7.39 | $9.66 | 201810 |
| 2023-01-26 | -16.77 | $9.37 | 139500 |
| 2023-01-25 | -16.15 | $9.38 | 264366 |
| 2023-01-24 | -37.89 | $9.03 | 371800 |
| 2023-01-23 | -21.74 | $9.29 | 374500 |
| 2023-01-20 | -16.15 | $9.38 | 251800 |
| 2023-01-19 | -19.25 | $9.33 | 209280 |
| 2023-01-18 | -24.84 | $9.24 | 262347 |
| 2023-01-17 | -6.54 | $9.46 | 375904 |
| 2023-01-13 | -4.93 | $9.38 | 566400 |
| 2023-01-12 | -25.69 | $9.10 | 363925 |
| 2023-01-11 | -60.23 | $8.73 | 533021 |
| 2023-01-10 | -90.91 | $8.19 | 269539 |
| 2023-01-09 | -98.86 | $8.05 | 399300 |
| 2023-01-06 | -82.32 | $8.44 | 511400 |
| 2023-01-05 | -93.90 | $8.25 | 383223 |
| 2023-01-04 | -73.78 | $8.58 | 435025 |
| 2023-01-03 | -81.50 | $8.47 | 583235 |
| 2022-12-30 | -87.96 | $8.38 | 483933 |
| 2022-12-29 | -75.92 | $8.61 | 454700 |
| 2022-12-28 | -98.92 | $8.22 | 301800 |
| 2022-12-27 | -97.62 | $8.42 | 266900 |
| 2022-12-23 | -92.77 | $8.52 | 225950 |
| 2022-12-22 | -88.95 | $8.59 | 335453 |
| 2022-12-21 | -93.88 | $8.74 | 446300 |
| 2022-12-20 | -97.96 | $8.68 | 371700 |
| 2022-12-19 | -93.57 | $8.81 | 322449 |
| 2022-12-16 | -84.92 | $9.05 | 985400 |
| 2022-12-15 | -85.96 | $9.14 | 302518 |
| 2022-12-14 | -76.32 | $9.25 | 225100 |
| 2022-12-13 | -68.42 | $9.34 | 208427 |
| 2022-12-12 | -77.19 | $9.24 | 402400 |
| 2022-12-09 | -77.08 | $9.38 | 217900 |
| 2022-12-08 | -86.46 | $9.29 | 162237 |
| 2022-12-07 | -87.50 | $9.28 | 272753 |
| 2022-12-06 | -92.71 | $9.23 | 389200 |
| 2022-12-05 | -78.29 | $9.50 | 224900 |
| 2022-12-02 | -46.05 | $9.99 | 205000 |
| 2022-12-01 | -50.00 | $9.93 | 229010 |
| 2022-11-30 | -55.83 | $9.89 | 398300 |
| 2022-11-29 | -62.58 | $9.78 | 170700 |
| 2022-11-28 | -62.58 | $9.78 | 208200 |
| 2022-11-25 | -47.24 | $10.03 | 96800 |
| 2022-11-23 | -54.60 | $9.91 | 135913 |
| 2022-11-22 | -50.92 | $9.97 | 177319 |
| 2022-11-21 | -56.44 | $9.88 | 207500 |
| 2022-11-18 | -70.55 | $9.65 | 188245 |
| 2022-11-17 | -76.69 | $9.55 | 181823 |
| 2022-11-16 | -80.37 | $9.49 | 143600 |
| 2022-11-15 | -61.35 | $9.80 | 144100 |
| 2022-11-14 | -59.51 | $9.83 | 194810 |
| 2022-11-11 | -50.31 | $9.98 | 281900 |
| 2022-11-10 | -59.51 | $9.83 | 421716 |
| 2022-11-09 | -95.71 | $9.24 | 359000 |
| 2022-11-08 | -81.37 | $9.49 | 431900 |
| 2022-11-07 | -42.86 | $10.05 | 392418 |
| 2022-11-04 | -20.57 | $10.44 | 198134 |
| 2022-11-03 | -36.57 | $10.16 | 178600 |
| 2022-11-02 | -23.43 | $10.39 | 278100 |
| 2022-11-01 | -10.47 | $10.59 | 183834 |
| 2022-10-31 | -8.72 | $10.62 | 216400 |
| 2022-10-28 | -1.16 | $10.75 | 180616 |
| 2022-10-27 | -9.32 | $10.51 | 185000 |
| 2022-10-26 | -8.44 | $10.46 | 207437 |
| 2022-10-25 | -8.90 | $10.38 | 156344 |
| 2022-10-24 | -31.47 | $10.03 | 245908 |
| 2022-10-21 | -41.06 | $9.94 | 238127 |
| 2022-10-20 | -49.42 | $9.92 | 181405 |
| 2022-10-19 | -63.68 | $9.74 | 198561 |
| 2022-10-18 | -58.18 | $9.97 | 221539 |
| 2022-10-17 | -59.57 | $10.00 | 232900 |
| 2022-10-14 | -73.66 | $9.74 | 262399 |
| 2022-10-13 | -68.70 | $9.87 | 288117 |
| 2022-10-12 | -82.06 | $9.52 | 195900 |
| 2022-10-11 | -84.35 | $9.46 | 405958 |
| 2022-10-10 | -94.59 | $9.22 | 270194 |
| 2022-10-07 | -95.97 | $9.19 | 376000 |
| 2022-10-06 | -99.21 | $9.30 | 348626 |
| 2022-10-05 | -93.90 | $9.81 | 528200 |
| 2022-10-04 | -77.78 | $10.20 | 370122 |
| 2022-10-03 | -86.47 | $10.02 | 233209 |
| 2022-09-30 | -88.89 | $9.97 | 344700 |
| 2022-09-29 | -93.24 | $9.88 | 405400 |
| 2022-09-28 | -83.33 | $10.29 | 401100 |
| 2022-09-27 | -96.36 | $10.03 | 476627 |
| 2022-09-26 | -96.76 | $10.12 | 517954 |
| 2022-09-23 | -91.63 | $10.64 | 426100 |
| 2022-09-22 | -98.04 | $10.74 | 240000 |
| 2022-09-21 | -97.86 | $10.91 | 239741 |
| 2022-09-20 | -94.77 | $11.11 | 349608 |
| 2022-09-19 | -69.81 | $11.63 | 198538 |
| 2022-09-16 | -72.33 | $11.59 | 799553 |
| 2022-09-15 | -96.07 | $11.23 | 297615 |
| 2022-09-14 | -93.51 | $11.28 | 318130 |
| 2022-09-13 | -96.04 | $11.25 | 337400 |
| 2022-09-12 | -75.45 | $11.72 | 184800 |
| 2022-09-09 | -81.97 | $11.59 | 166500 |
| 2022-09-08 | -85.84 | $11.50 | 210030 |
| 2022-09-07 | -86.27 | $11.49 | 264900 |
| 2022-09-06 | -94.85 | $11.29 | 305339 |
| 2022-09-02 | -91.85 | $11.36 | 270100 |
| 2022-09-01 | -94.85 | $11.29 | 503400 |
| 2022-08-31 | -94.94 | $11.55 | 539973 |
| 2022-08-30 | -97.88 | $11.83 | 400533 |
| 2022-08-29 | -95.05 | $12.07 | 424333 |
| 2022-08-26 | -96.80 | $12.12 | 586843 |
| 2022-08-25 | -72.15 | $12.66 | 895400 |
| 2022-08-24 | -83.56 | $12.41 | 405418 |
| 2022-08-23 | -84.47 | $12.39 | 337007 |
| 2022-08-22 | -80.82 | $12.47 | 499526 |
| 2022-08-19 | -95.03 | $12.52 | 564616 |
| 2022-08-18 | -88.30 | $12.73 | 260600 |
| 2022-08-17 | -83.63 | $12.81 | 268100 |
| 2022-08-16 | -64.33 | $13.14 | 109958 |
| 2022-08-15 | -61.99 | $13.18 | 194800 |
| 2022-08-12 | -43.86 | $13.49 | 150500 |
| 2022-08-11 | -60.82 | $13.20 | 162900 |
| 2022-08-10 | -62.43 | $13.06 | 246922 |
| 2022-08-09 | -74.60 | $12.83 | 304500 |
| 2022-08-08 | -64.02 | $13.03 | 305400 |
| 2022-08-05 | -73.55 | $12.85 | 285700 |
| 2022-08-04 | -73.02 | $12.86 | 505401 |
| 2022-08-03 | -28.57 | $13.70 | 355700 |
| 2022-08-02 | -16.93 | $13.92 | 329900 |
| 2022-08-01 | -10.05 | $14.05 | 531300 |
| 2022-07-29 | -3.85 | $14.10 | 264343 |
| 2022-07-28 | -10.43 | $13.81 | 422000 |
| 2022-07-27 | -23.68 | $13.51 | 478951 |
| 2022-07-26 | -11.84 | $13.69 | 292637 |
| 2022-07-25 | -11.49 | $13.66 | 311100 |
| 2022-07-22 | -11.97 | $13.38 | 240436 |
| 2022-07-21 | -13.77 | $13.33 | 240743 |
| 2022-07-20 | -5.15 | $13.42 | 286316 |
| 2022-07-19 | -1.09 | $13.40 | 285000 |
| 2022-07-18 | -12.43 | $13.03 | 277031 |
| 2022-07-15 | -7.46 | $13.10 | 372200 |
| 2022-07-14 | -30.85 | $12.63 | 348521 |
| 2022-07-13 | -30.00 | $12.59 | 312900 |
| 2022-07-12 | -21.36 | $12.78 | 221100 |
| 2022-07-11 | -23.18 | $12.74 | 315800 |
| 2022-07-08 | -22.27 | $12.76 | 218000 |
| 2022-07-07 | -32.66 | $12.72 | 278900 |
| 2022-07-06 | -31.27 | $12.83 | 408700 |
| 2022-07-05 | -21.29 | $13.12 | 290500 |
| 2022-07-01 | -27.61 | $12.99 | 585000 |
| 2022-06-30 | -30.40 | $12.95 | 420630 |
| 2022-06-29 | -37.59 | $12.86 | 298900 |
| 2022-06-28 | -41.55 | $12.78 | 319600 |
| 2022-06-27 | -43.58 | $12.72 | 379802 |
| 2022-06-24 | -45.61 | $12.66 | 445400 |
| 2022-06-23 | -53.04 | $12.44 | 268700 |
| 2022-06-22 | -58.78 | $12.27 | 382817 |
| 2022-06-21 | -73.65 | $11.83 | 330900 |
| 2022-06-17 | -79.39 | $11.66 | 366932 |
| 2022-06-16 | -90.54 | $11.33 | 321300 |
| 2022-06-15 | -79.81 | $11.70 | 267723 |
| 2022-06-14 | -87.27 | $11.46 | 535815 |
| 2022-06-13 | -99.00 | $11.29 | 505323 |
| 2022-06-10 | -91.54 | $12.43 | 202805 |
| 2022-06-09 | -96.97 | $12.67 | 222206 |
| 2022-06-08 | -79.87 | $13.08 | 271635 |
| 2022-06-07 | -42.95 | $13.63 | 462150 |
| 2022-06-06 | -59.73 | $13.38 | 259400 |
| 2022-06-03 | -51.01 | $13.51 | 182900 |
| 2022-06-02 | -56.70 | $13.75 | 262421 |
| 2022-06-01 | -59.67 | $13.76 | 318600 |
| 2022-05-31 | -52.26 | $13.94 | 425900 |
| 2022-05-27 | -56.79 | $13.83 | 155214 |
| 2022-05-26 | -75.00 | $13.49 | 190612 |
| 2022-05-25 | -78.60 | $13.39 | 197843 |
| 2022-05-24 | -81.05 | $13.32 | 251419 |
| 2022-05-23 | -85.81 | $13.21 | 364600 |
| 2022-05-20 | -75.30 | $13.61 | 262000 |
| 2022-05-19 | -84.23 | $13.31 | 447600 |
| 2022-05-18 | -79.59 | $13.58 | 384541 |
| 2022-05-17 | -63.01 | $14.23 | 443436 |
| 2022-05-16 | -77.81 | $13.65 | 408300 |
| 2022-05-13 | -91.58 | $13.11 | 334500 |
| 2022-05-12 | -94.13 | $13.01 | 353300 |
| 2022-05-11 | -99.15 | $13.18 | 345100 |
| 2022-05-10 | -94.07 | $13.37 | 380536 |
| 2022-05-09 | -97.58 | $13.48 | 307842 |
| 2022-05-06 | -89.54 | $14.04 | 387800 |
| 2022-05-05 | -82.29 | $14.41 | 372711 |
| 2022-05-04 | -70.95 | $15.09 | 253600 |
| 2022-05-03 | -81.21 | $14.88 | 316100 |
| 2022-05-02 | -91.97 | $14.52 | 309323 |
| 2022-04-29 | -98.49 | $14.84 | 297300 |
| 2022-04-28 | -84.97 | $15.53 | 189500 |
| 2022-04-27 | -97.26 | $15.16 | 165200 |
| 2022-04-26 | -95.82 | $15.37 | 260907 |
| 2022-04-25 | -89.79 | $15.80 | 383400 |
| 2022-04-22 | -98.52 | $15.69 | 178017 |
| 2022-04-21 | -93.78 | $16.09 | 296300 |
| 2022-04-20 | -78.01 | $16.47 | 189036 |
| 2022-04-19 | -86.72 | $16.26 | 196337 |
| 2022-04-18 | -96.68 | $16.02 | 229440 |
| 2022-04-14 | -92.02 | $16.16 | 251027 |
| 2022-04-13 | -85.29 | $16.32 | 181214 |
| 2022-04-12 | -96.22 | $16.06 | 254300 |
| 2022-04-11 | -96.73 | $16.28 | 208512 |
| 2022-04-08 | -89.15 | $16.46 | 209110 |
| 2022-04-07 | -90.09 | $16.44 | 277000 |
| 2022-04-06 | -88.89 | $16.83 | 348632 |
| 2022-04-05 | -70.76 | $17.14 | 198800 |
| 2022-04-04 | -37.13 | $17.60 | 236500 |
| 2022-04-01 | -25.12 | $17.83 | 189800 |
| 2022-03-31 | -33.33 | $17.66 | 293300 |
| 2022-03-30 | -24.15 | $17.85 | 167648 |
| 2022-03-29 | -0.98 | $18.31 | 211834 |
| 2022-03-28 | -13.77 | $17.72 | 127600 |
| 2022-03-25 | -1.26 | $17.85 | 150823 |
| 2022-03-24 | -26.14 | $17.41 | 130029 |
| 2022-03-23 | -36.60 | $17.25 | 195200 |
| 2022-03-22 | -11.76 | $17.63 | 126246 |
| 2022-03-21 | -20.00 | $17.60 | 191500 |
| 2022-03-18 | -33.84 | $17.59 | 340500 |
| 2022-03-17 | -31.88 | $17.69 | 171700 |
| 2022-03-16 | -50.24 | $17.31 | 371600 |
| 2022-03-15 | -73.91 | $16.82 | 208800 |
| 2022-03-14 | -68.12 | $16.94 | 315100 |
| 2022-03-11 | -57.97 | $17.15 | 301034 |
| 2022-03-10 | -56.04 | $17.19 | 277227 |
| 2022-03-09 | -68.12 | $16.94 | 167819 |
| 2022-03-08 | -82.61 | $16.64 | 292314 |
| 2022-03-07 | -99.03 | $16.30 | 242600 |
| 2022-03-04 | -71.13 | $16.97 | 302500 |
| 2022-03-03 | -78.87 | $16.82 | 394007 |
| 2022-03-02 | -74.74 | $16.90 | 356401 |
| 2022-03-01 | -90.21 | $16.60 | 425132 |
| 2022-02-28 | -64.57 | $17.22 | 559236 |
| 2022-02-25 | -44.20 | $17.55 | 297714 |
| 2022-02-24 | -54.84 | $17.33 | 339000 |
| 2022-02-23 | -61.83 | $17.20 | 233738 |
| 2022-02-22 | -41.40 | $17.58 | 263308 |
| 2022-02-18 | -29.03 | $17.81 | 143600 |
| 2022-02-17 | -11.83 | $18.13 | 376300 |
| 2022-02-16 | -21.60 | $18.16 | 224712 |
| 2022-02-15 | -47.40 | $18.01 | 201600 |
| 2022-02-14 | -64.92 | $17.63 | 189804 |
| 2022-02-11 | -67.87 | $17.65 | 274630 |
| 2022-02-10 | -69.79 | $17.62 | 281241 |
| 2022-02-09 | -69.66 | $17.64 | 455643 |
| 2022-02-08 | -71.68 | $17.60 | 221012 |
| 2022-02-07 | -76.48 | $17.56 | 227817 |
| 2022-02-04 | -80.04 | $17.53 | 175429 |
| 2022-02-03 | -78.12 | $17.63 | 303538 |
| 2022-02-02 | -79.46 | $17.56 | 228000 |
| 2022-02-01 | -76.58 | $17.71 | 248405 |
| 2022-01-31 | -74.28 | $17.83 | 458500 |
| 2022-01-28 | -83.69 | $17.34 | 395513 |
| 2022-01-27 | -97.89 | $16.60 | 318700 |
| 2022-01-26 | -98.08 | $17.11 | 321200 |
| 2022-01-25 | -89.08 | $17.54 | 575000 |
| 2022-01-24 | -86.06 | $17.81 | 382113 |
| 2022-01-21 | -93.97 | $17.96 | 333900 |
| 2022-01-20 | -98.12 | $18.04 | 365655 |
| 2022-01-19 | -99.68 | $18.60 | 358500 |
| 2022-01-18 | -58.73 | $19.38 | 402800 |
| 2022-01-14 | -43.04 | $20.00 | 196300 |
| 2022-01-13 | -41.67 | $20.05 | 285500 |
| 2022-01-12 | -43.16 | $19.84 | 450348 |
| 2022-01-11 | -34.25 | $20.21 | 435400 |
| 2022-01-10 | -32.43 | $20.26 | 731600 |
| 2022-01-07 | -10.36 | $21.24 | 597558 |
| 2022-01-06 | -0.99 | $21.27 | 470220 |
| 2022-01-05 | -8.86 | $20.55 | 609700 |
| 2022-01-04 | -4.57 | $20.60 | 401408 |
| 2022-01-03 | -15.14 | $19.99 | 381800 |
| 2021-12-31 | -4.67 | $19.72 | 99900 |
| 2021-12-30 | -6.11 | $19.65 | 140100 |
| 2021-12-29 | -1.44 | $19.66 | 151520 |
| 2021-12-28 | -3.20 | $19.56 | 143400 |
| 2021-12-27 | -0.30 | $19.50 | 172326 |
| 2021-12-23 | -4.08 | $19.29 | 243302 |
| 2021-12-22 | -0.61 | $19.26 | 213233 |
| 2021-12-21 | 0.00 | $19.08 | 300700 |
| 2021-12-20 | -5.58 | $18.54 | 277346 |
| 2021-12-17 | -10.78 | $18.40 | 1.8M |
| 2021-12-16 | -35.46 | $17.82 | 506500 |
| 2021-12-15 | -36.17 | $17.80 | 299700 |
| 2021-12-14 | -45.74 | $17.53 | 428200 |
| 2021-12-13 | -48.81 | $17.50 | 334400 |
| 2021-12-10 | -36.12 | $17.91 | 198929 |
| 2021-12-09 | -25.16 | $18.29 | 624100 |
| 2021-12-08 | -29.09 | $18.17 | 347207 |
| 2021-12-07 | -44.12 | $17.71 | 306900 |
| 2021-12-06 | -57.19 | $17.31 | 199019 |
| 2021-12-03 | -70.92 | $16.89 | 356400 |
| 2021-12-02 | -70.26 | $16.91 | 385822 |
| 2021-12-01 | -92.16 | $16.24 | 327516 |
| 2021-11-30 | -77.78 | $16.68 | 457939 |
| 2021-11-29 | -71.92 | $16.89 | 416100 |
| 2021-11-26 | -78.55 | $16.68 | 587847 |
| 2021-11-24 | -84.02 | $17.75 | 220000 |
| 2021-11-23 | -85.56 | $17.74 | 194146 |
| 2021-11-22 | -87.03 | $17.72 | 220100 |
| 2021-11-19 | -70.81 | $18.02 | 324514 |
| 2021-11-18 | -33.91 | $18.74 | 298800 |
| 2021-11-17 | -51.72 | $18.43 | 200543 |
| 2021-11-16 | -41.38 | $18.61 | 238505 |
| 2021-11-15 | -29.31 | $18.82 | 202513 |
| 2021-11-12 | -32.76 | $18.76 | 239304 |
| 2021-11-11 | -21.26 | $18.96 | 219029 |
| 2021-11-10 | -37.93 | $18.67 | 223918 |
| 2021-11-09 | -28.16 | $18.84 | 358700 |
| 2021-11-08 | -44.83 | $18.55 | 394046 |
| 2021-11-05 | -70.11 | $18.11 | 665724 |
| 2021-11-04 | -90.80 | $17.75 | 631436 |
| 2021-11-03 | -72.99 | $18.06 | 517589 |
| 2021-11-02 | -59.40 | $18.54 | 343633 |
| 2021-11-01 | -29.32 | $18.94 | 243100 |
| 2021-10-29 | -27.07 | $18.97 | 714000 |
| 2021-10-28 | -29.80 | $18.88 | 399613 |
| 2021-10-27 | -38.41 | $18.75 | 242721 |
| 2021-10-26 | -11.26 | $19.16 | 258614 |
| 2021-10-25 | -13.61 | $18.98 | 205300 |
| 2021-10-22 | -8.88 | $19.06 | 235618 |
| 2021-10-21 | -8.86 | $18.96 | 278300 |
| 2021-10-20 | -7.14 | $18.95 | 200142 |
| 2021-10-19 | -16.67 | $18.78 | 266021 |
| 2021-10-18 | -0.92 | $19.04 | 260934 |
| 2021-10-15 | -11.28 | $18.74 | 353900 |
| 2021-10-14 | -11.06 | $18.47 | 232800 |
| 2021-10-13 | -5.48 | $18.53 | 290400 |
| 2021-10-12 | -5.19 | $18.53 | 151500 |
| 2021-10-11 | -11.71 | $18.30 | 135722 |
| 2021-10-08 | -15.77 | $18.21 | 171808 |
| 2021-10-07 | -18.02 | $18.16 | 342931 |
| 2021-10-06 | -1.80 | $18.52 | 246400 |
| 2021-10-05 | -12.61 | $18.28 | 341600 |
| 2021-10-04 | -2.65 | $18.50 | 254200 |
| 2021-10-01 | -7.69 | $18.28 | 198900 |
| 2021-09-30 | -20.14 | $17.86 | 300800 |
| 2021-09-29 | -11.51 | $18.10 | 263400 |
| 2021-09-28 | -22.30 | $17.80 | 446300 |
| 2021-09-27 | -23.74 | $17.76 | 463433 |
| 2021-09-24 | -18.35 | $17.91 | 316200 |
| 2021-09-23 | -15.47 | $17.99 | 356805 |
| 2021-09-22 | -3.46 | $18.15 | 785500 |
| 2021-09-21 | -14.75 | $17.20 | 421048 |
| 2021-09-20 | -19.67 | $17.00 | 465332 |
| 2021-09-17 | -15.03 | $16.75 | 1.6M |
| 2021-09-16 | -12.32 | $16.87 | 398000 |
| 2021-09-15 | -14.78 | $16.75 | 388700 |
| 2021-09-14 | -19.10 | $16.54 | 610909 |
| 2021-09-13 | -16.43 | $16.67 | 813000 |
| 2021-09-10 | -10.27 | $16.97 | 1.7M |
| 2021-09-09 | -4.31 | $17.26 | 771830 |
| 2021-09-08 | -3.49 | $17.30 | 772000 |
| 2021-09-07 | -1.23 | $17.41 | 2.3M |
| 2021-09-03 | -7.71 | $16.31 | 560717 |
| 2021-09-02 | -14.68 | $16.03 | 318825 |
| 2021-09-01 | -16.67 | $15.95 | 231729 |
| 2021-08-31 | -15.82 | $15.97 | 366646 |
| 2021-08-30 | -15.24 | $15.98 | 308319 |
| 2021-08-27 | -12.14 | $16.11 | 388912 |
| 2021-08-26 | -14.05 | $16.03 | 506300 |
| 2021-08-25 | -7.46 | $16.14 | 546528 |
| 2021-08-24 | -9.45 | $16.06 | 1.1M |
| 2021-08-23 | -8.46 | $16.10 | 5.1M |
| 2021-08-20 | -54.29 | $12.90 | 584500 |
| 2021-08-19 | -57.14 | $12.87 | 249139 |
| 2021-08-18 | -59.82 | $12.80 | 166318 |
| 2021-08-17 | -42.86 | $12.99 | 172502 |
| 2021-08-16 | -39.06 | $12.97 | 204000 |
| 2021-08-13 | -16.03 | $13.22 | 129526 |
| 2021-08-12 | -16.03 | $13.22 | 154137 |
| 2021-08-11 | -7.69 | $13.35 | 127903 |
| 2021-08-10 | -17.95 | $13.19 | 120914 |
| 2021-08-09 | -18.59 | $13.18 | 137900 |
| 2021-08-06 | -12.82 | $13.27 | 115434 |
| 2021-08-05 | -15.67 | $13.04 | 244444 |
| 2021-08-04 | -35.66 | $12.68 | 151747 |
| 2021-08-03 | -33.33 | $12.71 | 143540 |
| 2021-08-02 | -38.76 | $12.64 | 124412 |
| 2021-07-30 | -20.93 | $12.87 | 130800 |
| 2021-07-29 | -26.36 | $12.80 | 119900 |
| 2021-07-28 | -25.58 | $12.81 | 185017 |
| 2021-07-27 | -13.18 | $12.97 | 229601 |
| 2021-07-26 | -0.85 | $13.02 | 152139 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.55
2026-01-08
Close Price
$6.99
Vol: 1.3MAverage Directional Index - Detailed Analysis
Minimum
7.12
Average
24.49
Maximum
56.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-01-08 | 23.55 | $6.99 | 1.3M |
| 2026-01-07 | 23.17 | $7.00 | 559120 |
| 2026-01-06 | 22.76 | $7.00 | 410719 |
| 2026-01-05 | 22.34 | $6.99 | 381600 |
| 2026-01-02 | 21.89 | $6.98 | 330340 |
| 2025-12-31 | 21.61 | $6.99 | 294685 |
| 2025-12-30 | 21.31 | $6.97 | 550356 |
| 2025-12-29 | 21.18 | $6.96 | 390800 |
| 2025-12-26 | 21.05 | $6.97 | 122103 |
| 2025-12-24 | 21.10 | $6.96 | 94641 |
| 2025-12-23 | 21.14 | $6.95 | 202300 |
| 2025-12-22 | 21.38 | $6.95 | 309009 |
| 2025-12-19 | 21.62 | $6.95 | 515100 |
| 2025-12-18 | 21.88 | $6.95 | 442500 |
| 2025-12-17 | 22.15 | $6.95 | 204048 |
| 2025-12-16 | 22.43 | $6.95 | 281014 |
| 2025-12-15 | 22.73 | $6.95 | 142416 |
| 2025-12-12 | 23.05 | $6.95 | 128406 |
| 2025-12-11 | 23.19 | $6.95 | 129529 |
| 2025-12-10 | 23.34 | $6.95 | 163900 |
| 2025-12-09 | 23.49 | $6.96 | 298100 |
| 2025-12-08 | 23.66 | $6.95 | 241125 |
| 2025-12-05 | 24.05 | $6.94 | 1.8M |
| 2025-12-04 | 24.47 | $6.80 | 483514 |
| 2025-12-03 | 24.58 | $6.82 | 584600 |
| 2025-12-02 | 24.84 | $6.81 | 1.5M |
| 2025-12-01 | 25.11 | $6.80 | 806100 |
| 2025-11-28 | 25.67 | $6.81 | 164344 |
| 2025-11-26 | 24.22 | $6.80 | 843600 |
| 2025-11-25 | 22.79 | $6.85 | 351843 |
| 2025-11-24 | 21.94 | $6.84 | 466700 |
| 2025-11-21 | 21.03 | $6.87 | 628509 |
| 2025-11-20 | 20.58 | $6.88 | 706429 |
| 2025-11-19 | 20.30 | $6.88 | 180731 |
| 2025-11-18 | 20.21 | $6.89 | 445937 |
| 2025-11-17 | 20.12 | $6.87 | 226116 |
| 2025-11-14 | 20.02 | $6.90 | 176500 |
| 2025-11-13 | 20.55 | $6.89 | 189811 |
| 2025-11-12 | 21.11 | $6.93 | 172000 |
| 2025-11-11 | 21.97 | $6.93 | 328002 |
| 2025-11-10 | 22.88 | $6.91 | 204200 |
| 2025-11-07 | 23.83 | $6.90 | 308300 |
| 2025-11-06 | 25.08 | $6.90 | 164500 |
| 2025-11-05 | 26.15 | $6.90 | 161204 |
| 2025-11-04 | 27.27 | $6.90 | 233800 |
| 2025-11-03 | 28.46 | $6.90 | 163600 |
| 2025-10-31 | 29.71 | $6.90 | 196906 |
| 2025-10-30 | 30.79 | $6.90 | 309400 |
| 2025-10-29 | 31.70 | $6.90 | 1.2M |
| 2025-10-28 | 33.25 | $6.93 | 241311 |
| 2025-10-27 | 34.38 | $6.93 | 399200 |
| 2025-10-24 | 35.57 | $6.94 | 146543 |
| 2025-10-23 | 36.82 | $6.93 | 183836 |
| 2025-10-22 | 37.89 | $6.94 | 380231 |
| 2025-10-21 | 39.02 | $6.96 | 759100 |
| 2025-10-20 | 39.09 | $6.98 | 167800 |
| 2025-10-17 | 38.84 | $6.96 | 399836 |
| 2025-10-16 | 39.01 | $6.96 | 314747 |
| 2025-10-15 | 39.19 | $6.97 | 710306 |
| 2025-10-14 | 39.38 | $6.97 | 498738 |
| 2025-10-13 | 39.58 | $6.97 | 252300 |
| 2025-10-10 | 39.93 | $6.95 | 246000 |
| 2025-10-09 | 40.30 | $6.96 | 730800 |
| 2025-10-08 | 40.69 | $6.96 | 193511 |
| 2025-10-07 | 40.84 | $6.96 | 236300 |
| 2025-10-06 | 41.00 | $6.96 | 253800 |
| 2025-10-03 | 41.17 | $6.99 | 681372 |
| 2025-10-02 | 41.35 | $6.94 | 1.2M |
| 2025-10-01 | 42.11 | $6.95 | 296900 |
| 2025-09-30 | 42.44 | $6.96 | 523400 |
| 2025-09-29 | 42.78 | $6.95 | 196835 |
| 2025-09-26 | 43.14 | $6.95 | 182627 |
| 2025-09-25 | 43.52 | $6.95 | 414300 |
| 2025-09-24 | 43.92 | $6.95 | 222124 |
| 2025-09-23 | 44.34 | $6.95 | 196100 |
| 2025-09-22 | 44.58 | $6.96 | 916235 |
| 2025-09-19 | 44.84 | $6.95 | 464256 |
| 2025-09-18 | 44.73 | $6.95 | 520625 |
| 2025-09-17 | 44.62 | $6.95 | 517512 |
| 2025-09-16 | 44.57 | $6.94 | 992100 |
| 2025-09-15 | 44.58 | $6.94 | 770833 |
| 2025-09-12 | 44.59 | $6.94 | 388900 |
| 2025-09-11 | 44.61 | $6.93 | 1.2M |
| 2025-09-10 | 44.62 | $6.94 | 295700 |
| 2025-09-09 | 44.49 | $6.94 | 532500 |
| 2025-09-08 | 44.35 | $6.94 | 395292 |
| 2025-09-05 | 44.20 | $6.94 | 742400 |
| 2025-09-04 | 44.05 | $6.95 | 291400 |
| 2025-09-03 | 43.76 | $6.93 | 288524 |
| 2025-09-02 | 43.50 | $6.93 | 242200 |
| 2025-08-29 | 43.11 | $6.93 | 175800 |
| 2025-08-28 | 42.70 | $6.93 | 182400 |
| 2025-08-27 | 42.27 | $6.95 | 229000 |
| 2025-08-26 | 41.81 | $6.94 | 398724 |
| 2025-08-25 | 41.37 | $6.93 | 99946 |
| 2025-08-22 | 40.90 | $6.94 | 276100 |
| 2025-08-21 | 40.40 | $6.92 | 445300 |
| 2025-08-20 | 39.91 | $6.92 | 483008 |
| 2025-08-19 | 39.31 | $6.92 | 140600 |
| 2025-08-18 | 38.67 | $6.92 | 141677 |
| 2025-08-15 | 38.01 | $6.94 | 266850 |
| 2025-08-14 | 37.31 | $6.93 | 444500 |
| 2025-08-13 | 36.51 | $6.93 | 136211 |
| 2025-08-12 | 35.66 | $6.93 | 512325 |
| 2025-08-11 | 34.77 | $6.94 | 386600 |
| 2025-08-08 | 33.77 | $6.95 | 356286 |
| 2025-08-07 | 32.67 | $6.95 | 174541 |
| 2025-08-06 | 31.51 | $6.95 | 198441 |
| 2025-08-05 | 30.29 | $6.98 | 517716 |
| 2025-08-04 | 29.00 | $6.95 | 916900 |
| 2025-08-01 | 27.67 | $6.93 | 671100 |
| 2025-07-31 | 26.30 | $6.94 | 1.7M |
| 2025-07-30 | 24.86 | $6.92 | 1.5M |
| 2025-07-29 | 23.35 | $6.92 | 1.0M |
| 2025-07-28 | 21.73 | $6.92 | 1.1M |
| 2025-07-25 | 20.02 | $6.90 | 1.6M |
| 2025-07-24 | 18.25 | $6.90 | 11.2M |
| 2025-07-23 | 16.38 | $5.56 | 101900 |
| 2025-07-22 | 17.14 | $5.49 | 154800 |
| 2025-07-21 | 17.94 | $5.43 | 131704 |
| 2025-07-18 | 18.37 | $5.40 | 197912 |
| 2025-07-17 | 18.83 | $5.58 | 97146 |
| 2025-07-16 | 19.34 | $5.68 | 97227 |
| 2025-07-15 | 19.77 | $5.63 | 103931 |
| 2025-07-14 | 20.13 | $5.81 | 102133 |
| 2025-07-11 | 20.14 | $5.72 | 140800 |
| 2025-07-10 | 20.46 | $5.66 | 173800 |
| 2025-07-09 | 20.90 | $5.64 | 169500 |
| 2025-07-08 | 20.44 | $5.57 | 123200 |
| 2025-07-07 | 20.19 | $5.48 | 160826 |
| 2025-07-03 | 19.69 | $5.60 | 52229 |
| 2025-07-02 | 19.33 | $5.50 | 110449 |
| 2025-07-01 | 19.13 | $5.44 | 95900 |
| 2025-06-30 | 19.03 | $5.34 | 114000 |
| 2025-06-27 | 19.35 | $5.42 | 233334 |
| 2025-06-26 | 19.17 | $5.47 | 67115 |
| 2025-06-25 | 19.01 | $5.37 | 106700 |
| 2025-06-24 | 18.85 | $5.55 | 81211 |
| 2025-06-23 | 17.90 | $5.58 | 71010 |
| 2025-06-20 | 16.83 | $5.57 | 345627 |
| 2025-06-18 | 15.85 | $5.50 | 76300 |
| 2025-06-17 | 15.03 | $5.44 | 85721 |
| 2025-06-16 | 14.23 | $5.37 | 179620 |
| 2025-06-13 | 13.22 | $5.40 | 150622 |
| 2025-06-12 | 12.18 | $5.39 | 104800 |
| 2025-06-11 | 11.31 | $5.32 | 118100 |
| 2025-06-10 | 10.25 | $5.29 | 149000 |
| 2025-06-09 | 9.17 | $5.26 | 235130 |
| 2025-06-06 | 8.05 | $5.17 | 160114 |
| 2025-06-05 | 7.39 | $5.09 | 182800 |
| 2025-06-04 | 7.12 | $4.98 | 119800 |
| 2025-06-03 | 7.23 | $4.96 | 171942 |
| 2025-06-02 | 7.30 | $4.95 | 129200 |
| 2025-05-30 | 7.57 | $4.88 | 109215 |
| 2025-05-29 | 7.95 | $4.94 | 149900 |
| 2025-05-28 | 8.35 | $4.80 | 65914 |
| 2025-05-27 | 8.69 | $4.90 | 108100 |
| 2025-05-23 | 9.00 | $4.74 | 118508 |
| 2025-05-22 | 8.70 | $4.75 | 95738 |
| 2025-05-21 | 8.45 | $4.73 | 148600 |
| 2025-05-20 | 8.31 | $4.85 | 84000 |
| 2025-05-19 | 8.72 | $4.88 | 156400 |
| 2025-05-16 | 9.05 | $4.94 | 109809 |
| 2025-05-15 | 9.23 | $4.96 | 138600 |
| 2025-05-14 | 9.42 | $4.89 | 180100 |
| 2025-05-13 | 9.91 | $4.91 | 93819 |
| 2025-05-12 | 10.28 | $4.94 | 168523 |
| 2025-05-09 | 10.43 | $4.96 | 146200 |
| 2025-05-08 | 10.94 | $4.80 | 142834 |
| 2025-05-07 | 11.19 | $4.87 | 137900 |
| 2025-05-06 | 11.51 | $4.86 | 114311 |
| 2025-05-05 | 11.82 | $4.88 | 131700 |
| 2025-05-02 | 12.40 | $4.97 | 348707 |
| 2025-05-01 | 13.01 | $5.25 | 192030 |
| 2025-04-30 | 13.03 | $5.08 | 250800 |
| 2025-04-29 | 13.51 | $5.15 | 215730 |
| 2025-04-28 | 13.90 | $5.12 | 124328 |
| 2025-04-25 | 14.44 | $5.04 | 119403 |
| 2025-04-24 | 15.16 | $4.98 | 160620 |
| 2025-04-23 | 15.74 | $4.90 | 197018 |
| 2025-04-22 | 16.35 | $4.99 | 160258 |
| 2025-04-21 | 17.18 | $4.93 | 186609 |
| 2025-04-17 | 17.76 | $4.86 | 308401 |
| 2025-04-16 | 18.09 | $4.66 | 256300 |
| 2025-04-15 | 17.88 | $4.59 | 122300 |
| 2025-04-14 | 17.09 | $4.51 | 331640 |
| 2025-04-11 | 16.14 | $4.32 | 208014 |
| 2025-04-10 | 14.71 | $4.39 | 293514 |
| 2025-04-09 | 13.21 | $4.56 | 438700 |
| 2025-04-08 | 11.84 | $4.64 | 282400 |
| 2025-04-07 | 10.95 | $4.66 | 441910 |
| 2025-04-04 | 10.01 | $5.00 | 463200 |
| 2025-04-03 | 9.50 | $4.93 | 154800 |
| 2025-04-02 | 9.74 | $5.21 | 144512 |
| 2025-04-01 | 9.78 | $5.11 | 127513 |
| 2025-03-31 | 9.82 | $5.19 | 194941 |
| 2025-03-28 | 9.72 | $5.21 | 110900 |
| 2025-03-27 | 9.84 | $5.17 | 90222 |
| 2025-03-26 | 9.83 | $5.17 | 146500 |
| 2025-03-25 | 9.97 | $5.12 | 155900 |
| 2025-03-24 | 9.90 | $5.31 | 150531 |
| 2025-03-21 | 9.83 | $5.06 | 412435 |
| 2025-03-20 | 10.04 | $5.08 | 180502 |
| 2025-03-19 | 10.21 | $5.06 | 134500 |
| 2025-03-18 | 10.39 | $5.10 | 223046 |
| 2025-03-17 | 10.46 | $5.01 | 271744 |
| 2025-03-14 | 10.81 | $5.07 | 255637 |
| 2025-03-13 | 11.03 | $4.87 | 278000 |
| 2025-03-12 | 10.63 | $4.81 | 127500 |
| 2025-03-11 | 9.89 | $4.85 | 203937 |
| 2025-03-10 | 9.12 | $4.91 | 142000 |
| 2025-03-07 | 8.91 | $5.10 | 172000 |
| 2025-03-06 | 9.29 | $5.14 | 137500 |
| 2025-03-05 | 9.73 | $5.19 | 148100 |
| 2025-03-04 | 10.13 | $5.23 | 151837 |
| 2025-03-03 | 10.39 | $5.23 | 158064 |
| 2025-02-28 | 10.41 | $5.26 | 169650 |
| 2025-02-27 | 10.54 | $5.18 | 203437 |
| 2025-02-26 | 11.03 | $4.99 | 84200 |
| 2025-02-25 | 10.91 | $4.98 | 135200 |
| 2025-02-24 | 10.94 | $4.96 | 126531 |
| 2025-02-21 | 10.97 | $4.92 | 155507 |
| 2025-02-20 | 11.03 | $5.16 | 129107 |
| 2025-02-19 | 11.10 | $5.09 | 181700 |
| 2025-02-18 | 11.65 | $5.07 | 128039 |
| 2025-02-14 | 11.91 | $5.03 | 68500 |
| 2025-02-13 | 12.29 | $5.13 | 81447 |
| 2025-02-12 | 12.58 | $5.02 | 128318 |
| 2025-02-11 | 12.40 | $5.05 | 88000 |
| 2025-02-10 | 12.21 | $5.05 | 137600 |
| 2025-02-07 | 12.13 | $5.09 | 136500 |
| 2025-02-06 | 12.13 | $5.13 | 146400 |
| 2025-02-05 | 12.40 | $5.23 | 103000 |
| 2025-02-04 | 12.87 | $5.23 | 101342 |
| 2025-02-03 | 13.26 | $5.15 | 166112 |
| 2025-01-31 | 13.68 | $5.31 | 208416 |
| 2025-01-30 | 14.26 | $5.26 | 131651 |
| 2025-01-29 | 14.99 | $5.04 | 130625 |
| 2025-01-28 | 15.06 | $5.08 | 143500 |
| 2025-01-27 | 15.34 | $5.22 | 131543 |
| 2025-01-24 | 15.64 | $5.04 | 113200 |
| 2025-01-23 | 15.11 | $5.06 | 166300 |
| 2025-01-22 | 14.53 | $5.05 | 159000 |
| 2025-01-21 | 14.07 | $5.23 | 102129 |
| 2025-01-17 | 13.96 | $5.15 | 198000 |
| 2025-01-16 | 13.84 | $5.23 | 113633 |
| 2025-01-15 | 13.87 | $5.27 | 125726 |
| 2025-01-14 | 13.91 | $5.19 | 161500 |
| 2025-01-13 | 13.46 | $5.07 | 217738 |
| 2025-01-10 | 12.44 | $5.00 | 306032 |
| 2025-01-08 | 11.41 | $5.38 | 214800 |
| 2025-01-07 | 11.23 | $5.43 | 199440 |
| 2025-01-06 | 11.30 | $5.47 | 193821 |
| 2025-01-03 | 11.70 | $5.52 | 182067 |
| 2025-01-02 | 12.13 | $5.44 | 194564 |
| 2024-12-31 | 12.57 | $5.52 | 182900 |
| 2024-12-30 | 12.98 | $5.39 | 184723 |
| 2024-12-27 | 12.84 | $5.34 | 198436 |
| 2024-12-26 | 13.04 | $5.46 | 124101 |
| 2024-12-24 | 13.50 | $5.47 | 60800 |
| 2024-12-23 | 13.88 | $5.40 | 142205 |
| 2024-12-20 | 14.29 | $5.45 | 448700 |
| 2024-12-19 | 14.71 | $5.33 | 357300 |
| 2024-12-18 | 14.84 | $5.26 | 359325 |
| 2024-12-17 | 15.07 | $5.65 | 324538 |
| 2024-12-16 | 15.38 | $5.68 | 316800 |
| 2024-12-13 | 15.44 | $5.85 | 195000 |
| 2024-12-12 | 15.51 | $5.82 | 257748 |
| 2024-12-11 | 15.43 | $5.79 | 239900 |
| 2024-12-10 | 15.36 | $5.76 | 212600 |
| 2024-12-09 | 15.14 | $5.88 | 218200 |
| 2024-12-06 | 14.88 | $5.69 | 175500 |
| 2024-12-05 | 14.92 | $5.70 | 159535 |
| 2024-12-04 | 15.01 | $5.65 | 212109 |
| 2024-12-03 | 15.10 | $5.74 | 224600 |
| 2024-12-02 | 15.12 | $5.64 | 348300 |
| 2024-11-29 | 15.26 | $5.80 | 126241 |
| 2024-11-27 | 14.68 | $5.72 | 341931 |
| 2024-11-26 | 14.31 | $5.63 | 339812 |
| 2024-11-25 | 14.20 | $5.29 | 3.0M |
| 2024-11-22 | 14.39 | $5.18 | 299500 |
| 2024-11-21 | 14.91 | $5.08 | 317200 |
| 2024-11-20 | 15.18 | $4.92 | 218000 |
| 2024-11-19 | 14.89 | $4.92 | 268300 |
| 2024-11-18 | 14.55 | $4.83 | 275920 |
| 2024-11-15 | 14.12 | $4.89 | 298912 |
| 2024-11-14 | 13.82 | $4.87 | 290229 |
| 2024-11-13 | 13.62 | $5.01 | 234100 |
| 2024-11-12 | 13.51 | $5.01 | 279900 |
| 2024-11-11 | 13.44 | $5.24 | 259000 |
| 2024-11-08 | 13.91 | $5.34 | 240010 |
| 2024-11-07 | 14.27 | $5.38 | 203400 |
| 2024-11-06 | 14.85 | $5.49 | 308500 |
| 2024-11-05 | 15.61 | $5.28 | 126200 |
| 2024-11-04 | 15.41 | $5.12 | 187800 |
| 2024-11-01 | 14.95 | $5.08 | 143347 |
| 2024-10-31 | 14.23 | $5.12 | 155600 |
| 2024-10-30 | 13.69 | $5.39 | 109200 |
| 2024-10-29 | 13.77 | $5.43 | 150858 |
| 2024-10-28 | 13.68 | $5.49 | 130314 |
| 2024-10-25 | 14.01 | $5.54 | 121600 |
| 2024-10-24 | 14.51 | $5.67 | 150100 |
| 2024-10-23 | 15.21 | $5.77 | 209502 |
| 2024-10-22 | 16.01 | $5.56 | 146900 |
| 2024-10-21 | 16.18 | $5.55 | 250400 |
| 2024-10-18 | 16.37 | $5.70 | 217209 |
| 2024-10-17 | 17.00 | $5.82 | 262927 |
| 2024-10-16 | 17.67 | $5.75 | 203800 |
| 2024-10-15 | 18.11 | $5.68 | 132441 |
| 2024-10-14 | 18.48 | $5.47 | 253000 |
| 2024-10-11 | 18.02 | $5.57 | 108900 |
| 2024-10-10 | 18.07 | $5.64 | 164700 |
| 2024-10-09 | 18.20 | $5.75 | 209800 |
| 2024-10-08 | 18.81 | $5.75 | 278226 |
| 2024-10-07 | 19.48 | $5.97 | 281535 |
| 2024-10-04 | 20.12 | $5.75 | 1.5M |
| 2024-10-03 | 20.45 | $5.71 | 144800 |
| 2024-10-02 | 21.40 | $5.83 | 79500 |
| 2024-10-01 | 21.80 | $5.80 | 182925 |
| 2024-09-30 | 22.23 | $5.84 | 162536 |
| 2024-09-27 | 22.56 | $5.92 | 192118 |
| 2024-09-26 | 22.90 | $5.81 | 108800 |
| 2024-09-25 | 23.26 | $5.86 | 87145 |
| 2024-09-24 | 23.86 | $5.88 | 136500 |
| 2024-09-23 | 24.35 | $6.00 | 108749 |
| 2024-09-20 | 24.39 | $6.00 | 521400 |
| 2024-09-19 | 24.42 | $6.22 | 191200 |
| 2024-09-18 | 23.70 | $6.26 | 239800 |
| 2024-09-17 | 22.63 | $6.25 | 166800 |
| 2024-09-16 | 21.64 | $6.30 | 101627 |
| 2024-09-13 | 20.75 | $6.19 | 105100 |
| 2024-09-12 | 20.13 | $6.00 | 95519 |
| 2024-09-11 | 19.79 | $5.92 | 81727 |
| 2024-09-10 | 19.72 | $5.92 | 95300 |
| 2024-09-09 | 19.64 | $5.78 | 118600 |
| 2024-09-06 | 19.74 | $5.76 | 107800 |
| 2024-09-05 | 19.98 | $5.69 | 135000 |
| 2024-09-04 | 20.24 | $5.72 | 182900 |
| 2024-09-03 | 20.44 | $5.80 | 119100 |
| 2024-08-30 | 20.48 | $5.88 | 98500 |
| 2024-08-29 | 20.18 | $5.96 | 88700 |
| 2024-08-28 | 19.86 | $5.85 | 167714 |
| 2024-08-27 | 19.52 | $5.98 | 87200 |
| 2024-08-26 | 18.85 | $6.04 | 141721 |
| 2024-08-23 | 18.00 | $5.95 | 154740 |
| 2024-08-22 | 17.39 | $5.61 | 66300 |
| 2024-08-21 | 17.20 | $5.74 | 149900 |
| 2024-08-20 | 16.93 | $5.63 | 90314 |
| 2024-08-19 | 16.73 | $5.69 | 106038 |
| 2024-08-16 | 16.56 | $5.46 | 77500 |
| 2024-08-15 | 16.85 | $5.42 | 119800 |
| 2024-08-14 | 17.17 | $5.24 | 115500 |
| 2024-08-13 | 17.81 | $5.32 | 134726 |
| 2024-08-12 | 18.38 | $5.17 | 171632 |
| 2024-08-09 | 19.25 | $5.28 | 117208 |
| 2024-08-08 | 19.95 | $5.36 | 113800 |
| 2024-08-07 | 20.71 | $5.15 | 214800 |
| 2024-08-06 | 21.51 | $5.42 | 203500 |
| 2024-08-05 | 22.35 | $5.11 | 218516 |
| 2024-08-02 | 23.33 | $5.46 | 161836 |
| 2024-08-01 | 23.95 | $5.71 | 380439 |
| 2024-07-31 | 24.59 | $6.05 | 174835 |
| 2024-07-30 | 23.47 | $6.18 | 97724 |
| 2024-07-29 | 22.41 | $6.02 | 138547 |
| 2024-07-26 | 21.37 | $6.10 | 176116 |
| 2024-07-25 | 20.33 | $6.01 | 229400 |
| 2024-07-24 | 19.22 | $5.65 | 194600 |
| 2024-07-23 | 18.27 | $5.84 | 158748 |
| 2024-07-22 | 17.37 | $5.62 | 185200 |
| 2024-07-19 | 16.87 | $5.45 | 137700 |
| 2024-07-18 | 16.56 | $5.51 | 167832 |
| 2024-07-17 | 16.01 | $5.87 | 284000 |
| 2024-07-16 | 14.85 | $5.72 | 220700 |
| 2024-07-15 | 13.86 | $5.20 | 213100 |
| 2024-07-12 | 13.74 | $5.24 | 164624 |
| 2024-07-11 | 13.19 | $5.20 | 362100 |
| 2024-07-10 | 12.83 | $4.93 | 339106 |
| 2024-07-09 | 13.28 | $5.03 | 200826 |
| 2024-07-08 | 12.83 | $5.14 | 234440 |
| 2024-07-05 | 12.41 | $4.89 | 363312 |
| 2024-07-03 | 12.50 | $4.90 | 61242 |
| 2024-07-02 | 12.29 | $5.00 | 127100 |
| 2024-07-01 | 12.08 | $5.02 | 186100 |
| 2024-06-28 | 11.93 | $4.98 | 386800 |
| 2024-06-27 | 11.93 | $4.86 | 130720 |
| 2024-06-26 | 12.10 | $4.82 | 110800 |
| 2024-06-25 | 12.45 | $4.89 | 156621 |
| 2024-06-24 | 12.83 | $5.04 | 88400 |
| 2024-06-21 | 12.62 | $5.00 | 202000 |
| 2024-06-20 | 12.04 | $5.05 | 139300 |
| 2024-06-18 | 11.44 | $5.08 | 159200 |
| 2024-06-17 | 10.80 | $4.89 | 93900 |
| 2024-06-14 | 10.80 | $4.91 | 184300 |
| 2024-06-13 | 10.80 | $4.85 | 107100 |
| 2024-06-12 | 11.16 | $4.70 | 182200 |
| 2024-06-11 | 11.55 | $4.72 | 101134 |
| 2024-06-10 | 12.02 | $4.87 | 112545 |
| 2024-06-07 | 12.54 | $4.91 | 121800 |
| 2024-06-06 | 12.78 | $5.01 | 88636 |
| 2024-06-05 | 13.00 | $4.96 | 93132 |
| 2024-06-04 | 13.04 | $4.99 | 94040 |
| 2024-06-03 | 13.18 | $4.91 | 108246 |
| 2024-05-31 | 13.18 | $4.93 | 102900 |
| 2024-05-30 | 13.37 | $4.84 | 120700 |
| 2024-05-29 | 13.76 | $4.73 | 170700 |
| 2024-05-28 | 14.47 | $4.77 | 107706 |
| 2024-05-24 | 14.93 | $4.77 | 246200 |
| 2024-05-23 | 15.57 | $4.71 | 505706 |
| 2024-05-22 | 16.24 | $4.92 | 337630 |
| 2024-05-21 | 16.04 | $5.19 | 116979 |
| 2024-05-20 | 15.22 | $5.02 | 105136 |
| 2024-05-17 | 14.77 | $5.08 | 115300 |
| 2024-05-16 | 14.31 | $5.02 | 89000 |
| 2024-05-15 | 13.81 | $5.15 | 152847 |
| 2024-05-14 | 13.02 | $5.03 | 105807 |
| 2024-05-13 | 12.54 | $5.00 | 364900 |
| 2024-05-10 | 12.21 | $4.78 | 227500 |
| 2024-05-09 | 11.86 | $5.01 | 126137 |
| 2024-05-08 | 11.36 | $4.79 | 64701 |
| 2024-05-07 | 11.36 | $4.83 | 150100 |
| 2024-05-06 | 11.08 | $4.87 | 102000 |
| 2024-05-03 | 10.91 | $4.84 | 132002 |
| 2024-05-02 | 10.74 | $4.76 | 90031 |
| 2024-05-01 | 10.96 | $4.68 | 141700 |
| 2024-04-30 | 11.06 | $4.66 | 110423 |
| 2024-04-29 | 11.44 | $4.64 | 154830 |
| 2024-04-26 | 11.79 | $4.58 | 107200 |
| 2024-04-25 | 12.26 | $4.56 | 222100 |
| 2024-04-24 | 12.84 | $4.57 | 163245 |
| 2024-04-23 | 13.45 | $4.62 | 164900 |
| 2024-04-22 | 13.87 | $4.64 | 183923 |
| 2024-04-19 | 14.46 | $4.57 | 159010 |
| 2024-04-18 | 14.78 | $4.46 | 169200 |
| 2024-04-17 | 15.07 | $4.38 | 99850 |
| 2024-04-16 | 15.13 | $4.37 | 246240 |
| 2024-04-15 | 15.08 | $4.42 | 199030 |
| 2024-04-12 | 15.11 | $4.50 | 136100 |
| 2024-04-11 | 15.35 | $4.66 | 155821 |
| 2024-04-10 | 15.84 | $4.63 | 282019 |
| 2024-04-09 | 16.34 | $4.77 | 204328 |
| 2024-04-08 | 17.19 | $4.81 | 223606 |
| 2024-04-05 | 17.76 | $4.71 | 173472 |
| 2024-04-04 | 18.66 | $4.67 | 197266 |
| 2024-04-03 | 19.39 | $4.77 | 181000 |
| 2024-04-02 | 20.37 | $4.72 | 246703 |
| 2024-04-01 | 21.39 | $4.99 | 187100 |
| 2024-03-28 | 21.79 | $5.21 | 451100 |
| 2024-03-27 | 21.92 | $5.03 | 408600 |
| 2024-03-26 | 22.18 | $5.05 | 189517 |
| 2024-03-25 | 22.28 | $5.16 | 496550 |
| 2024-03-22 | 22.52 | $4.83 | 375500 |
| 2024-03-21 | 22.95 | $5.00 | 808500 |
| 2024-03-20 | 23.42 | $4.33 | 609500 |
| 2024-03-19 | 23.53 | $4.22 | 305900 |
| 2024-03-18 | 23.32 | $4.19 | 226300 |
| 2024-03-15 | 23.02 | $4.20 | 405135 |
| 2024-03-14 | 22.87 | $4.20 | 303605 |
| 2024-03-13 | 22.72 | $4.37 | 149709 |
| 2024-03-12 | 22.95 | $4.38 | 159223 |
| 2024-03-11 | 23.26 | $4.49 | 170529 |
| 2024-03-08 | 23.76 | $4.50 | 183200 |
| 2024-03-07 | 24.29 | $4.39 | 110400 |
| 2024-03-06 | 24.44 | $4.38 | 186831 |
| 2024-03-05 | 24.47 | $4.29 | 289832 |
| 2024-03-04 | 24.42 | $4.38 | 280400 |
| 2024-03-01 | 24.47 | $4.53 | 235244 |
| 2024-02-29 | 24.73 | $4.58 | 419822 |
| 2024-02-28 | 25.01 | $4.12 | 420800 |
| 2024-02-27 | 24.41 | $4.12 | 257826 |
| 2024-02-26 | 23.90 | $4.09 | 501600 |
| 2024-02-23 | 23.36 | $4.46 | 216100 |
| 2024-02-22 | 23.26 | $4.42 | 491314 |
| 2024-02-21 | 23.15 | $4.67 | 169500 |
| 2024-02-20 | 23.54 | $4.62 | 210147 |
| 2024-02-16 | 23.95 | $4.75 | 215000 |
| 2024-02-15 | 24.38 | $4.79 | 223611 |
| 2024-02-14 | 24.89 | $4.59 | 188000 |
| 2024-02-13 | 25.05 | $4.57 | 360406 |
| 2024-02-12 | 25.22 | $4.95 | 292873 |
| 2024-02-09 | 25.95 | $4.78 | 151900 |
| 2024-02-08 | 26.04 | $4.73 | 144700 |
| 2024-02-07 | 26.14 | $4.61 | 219700 |
| 2024-02-06 | 25.96 | $4.67 | 216200 |
| 2024-02-05 | 25.82 | $4.65 | 282700 |
| 2024-02-02 | 25.77 | $4.99 | 211336 |
| 2024-02-01 | 26.35 | $5.24 | 152420 |
| 2024-01-31 | 26.98 | $5.25 | 348825 |
| 2024-01-30 | 28.12 | $5.49 | 92020 |
| 2024-01-29 | 29.33 | $5.63 | 113907 |
| 2024-01-26 | 30.58 | $5.58 | 131231 |
| 2024-01-25 | 31.72 | $5.64 | 159400 |
| 2024-01-24 | 33.03 | $5.45 | 150048 |
| 2024-01-23 | 34.41 | $5.62 | 151804 |
| 2024-01-22 | 35.56 | $5.71 | 163012 |
| 2024-01-19 | 37.04 | $5.54 | 212725 |
| 2024-01-18 | 38.71 | $5.61 | 284600 |
| 2024-01-17 | 40.19 | $6.07 | 353044 |
| 2024-01-16 | 41.12 | $6.07 | 276900 |
| 2024-01-12 | 41.63 | $6.25 | 259345 |
| 2024-01-11 | 41.59 | $6.22 | 420734 |
| 2024-01-10 | 41.57 | $6.40 | 300600 |
| 2024-01-09 | 41.37 | $6.27 | 539026 |
| 2024-01-08 | 41.36 | $6.37 | 526533 |
| 2024-01-05 | 40.92 | $6.25 | 651100 |
| 2024-01-04 | 40.52 | $6.10 | 372500 |
| 2024-01-03 | 40.31 | $5.94 | 369324 |
| 2024-01-02 | 40.18 | $6.28 | 225100 |
| 2023-12-29 | 39.69 | $6.11 | 218451 |
| 2023-12-28 | 39.39 | $6.23 | 264727 |
| 2023-12-27 | 39.01 | $6.23 | 278300 |
| 2023-12-26 | 38.64 | $6.22 | 254000 |
| 2023-12-22 | 38.28 | $6.27 | 243286 |
| 2023-12-21 | 37.54 | $6.42 | 784800 |
| 2023-12-20 | 36.95 | $6.22 | 312800 |
| 2023-12-19 | 36.33 | $6.22 | 339400 |
| 2023-12-18 | 35.87 | $5.82 | 310135 |
| 2023-12-15 | 35.38 | $6.29 | 1.0M |
| 2023-12-14 | 33.75 | $6.64 | 671647 |
| 2023-12-13 | 32.03 | $5.95 | 289915 |
| 2023-12-12 | 30.77 | $5.52 | 161300 |
| 2023-12-11 | 29.89 | $5.57 | 205134 |
| 2023-12-08 | 28.98 | $5.48 | 244317 |
| 2023-12-07 | 28.11 | $5.49 | 246929 |
| 2023-12-06 | 27.25 | $5.29 | 239200 |
| 2023-12-05 | 26.18 | $5.24 | 312829 |
| 2023-12-04 | 25.33 | $5.33 | 327729 |
| 2023-12-01 | 24.44 | $5.16 | 301916 |
| 2023-11-30 | 23.77 | $4.83 | 213414 |
| 2023-11-29 | 23.34 | $4.82 | 217345 |
| 2023-11-28 | 22.77 | $4.79 | 234900 |
| 2023-11-27 | 22.51 | $4.57 | 162841 |
| 2023-11-24 | 22.60 | $4.50 | 73409 |
| 2023-11-22 | 22.84 | $4.41 | 111909 |
| 2023-11-21 | 23.25 | $4.37 | 181143 |
| 2023-11-20 | 23.68 | $4.59 | 183531 |
| 2023-11-17 | 23.82 | $4.59 | 204716 |
| 2023-11-16 | 23.81 | $4.56 | 252732 |
| 2023-11-15 | 23.70 | $4.65 | 273210 |
| 2023-11-14 | 23.34 | $4.67 | 256000 |
| 2023-11-13 | 23.21 | $4.13 | 191700 |
| 2023-11-10 | 24.07 | $4.15 | 205300 |
| 2023-11-09 | 24.76 | $4.23 | 357500 |
| 2023-11-08 | 25.50 | $3.95 | 156025 |
| 2023-11-07 | 26.61 | $4.09 | 177130 |
| 2023-11-06 | 27.99 | $4.20 | 262619 |
| 2023-11-03 | 29.23 | $4.25 | 279100 |
| 2023-11-02 | 30.40 | $4.08 | 257264 |
| 2023-11-01 | 31.56 | $3.78 | 183100 |
| 2023-10-31 | 32.06 | $3.81 | 341316 |
| 2023-10-30 | 32.53 | $3.76 | 1.3M |
| 2023-10-27 | 32.91 | $3.47 | 210134 |
| 2023-10-26 | 32.50 | $3.58 | 354430 |
| 2023-10-25 | 32.09 | $3.53 | 211600 |
| 2023-10-24 | 31.72 | $3.67 | 308028 |
| 2023-10-23 | 31.41 | $3.52 | 465900 |
| 2023-10-20 | 31.09 | $3.83 | 224443 |
| 2023-10-19 | 31.29 | $3.86 | 191931 |
| 2023-10-18 | 31.58 | $4.03 | 172403 |
| 2023-10-17 | 32.09 | $4.14 | 313000 |
| 2023-10-16 | 32.62 | $3.84 | 471500 |
| 2023-10-13 | 32.53 | $3.76 | 231600 |
| 2023-10-12 | 32.02 | $3.82 | 214737 |
| 2023-10-11 | 31.60 | $3.98 | 245529 |
| 2023-10-10 | 31.24 | $3.82 | 244100 |
| 2023-10-09 | 30.30 | $3.72 | 611083 |
| 2023-10-06 | 29.16 | $3.80 | 449945 |
| 2023-10-05 | 28.01 | $3.91 | 382008 |
| 2023-10-04 | 27.08 | $3.88 | 579100 |
| 2023-10-03 | 26.10 | $3.90 | 583108 |
| 2023-10-02 | 25.30 | $4.19 | 678100 |
| 2023-09-29 | 24.95 | $4.25 | 555720 |
| 2023-09-28 | 24.65 | $4.23 | 490500 |
| 2023-09-27 | 23.71 | $3.96 | 396631 |
| 2023-09-26 | 22.09 | $4.05 | 319527 |
| 2023-09-25 | 20.52 | $4.23 | 367820 |
| 2023-09-22 | 19.09 | $4.34 | 335800 |
| 2023-09-21 | 17.77 | $4.40 | 409002 |
| 2023-09-20 | 16.45 | $4.64 | 294200 |
| 2023-09-19 | 15.61 | $4.77 | 228500 |
| 2023-09-18 | 14.99 | $4.80 | 331012 |
| 2023-09-15 | 14.25 | $4.87 | 581500 |
| 2023-09-14 | 13.84 | $5.09 | 178700 |
| 2023-09-13 | 13.79 | $4.86 | 301324 |
| 2023-09-12 | 13.75 | $5.15 | 164300 |
| 2023-09-11 | 14.43 | $5.09 | 300400 |
| 2023-09-08 | 15.08 | $5.19 | 282648 |
| 2023-09-07 | 15.69 | $4.95 | 677119 |
| 2023-09-06 | 15.55 | $4.87 | 389000 |
| 2023-09-05 | 15.09 | $4.91 | 324403 |
| 2023-09-01 | 15.06 | $5.01 | 264020 |
| 2023-08-31 | 15.38 | $5.04 | 167213 |
| 2023-08-30 | 15.89 | $5.15 | 328600 |
| 2023-08-29 | 16.57 | $5.20 | 477900 |
| 2023-08-28 | 17.41 | $5.14 | 306200 |
| 2023-08-25 | 18.17 | $4.97 | 189600 |
| 2023-08-24 | 18.54 | $4.99 | 216702 |
| 2023-08-23 | 18.92 | $4.92 | 364100 |
| 2023-08-22 | 18.67 | $4.88 | 188435 |
| 2023-08-21 | 18.11 | $4.87 | 183707 |
| 2023-08-18 | 17.53 | $4.83 | 276856 |
| 2023-08-17 | 16.94 | $4.89 | 254700 |
| 2023-08-16 | 16.32 | $4.82 | 200600 |
| 2023-08-15 | 15.45 | $4.87 | 302072 |
| 2023-08-14 | 14.63 | $5.11 | 156848 |
| 2023-08-11 | 14.26 | $5.18 | 122903 |
| 2023-08-10 | 14.12 | $5.22 | 213200 |
| 2023-08-09 | 14.18 | $5.21 | 261104 |
| 2023-08-08 | 14.24 | $5.37 | 329300 |
| 2023-08-07 | 14.30 | $5.39 | 371618 |
| 2023-08-04 | 14.55 | $5.26 | 308415 |
| 2023-08-03 | 14.68 | $5.32 | 298995 |
| 2023-08-02 | 14.79 | $5.34 | 394200 |
| 2023-08-01 | 14.91 | $5.23 | 338744 |
| 2023-07-31 | 15.39 | $5.47 | 317800 |
| 2023-07-28 | 15.81 | $5.53 | 246123 |
| 2023-07-27 | 16.51 | $5.47 | 199241 |
| 2023-07-26 | 17.25 | $5.53 | 218700 |
| 2023-07-25 | 18.02 | $5.44 | 310021 |
| 2023-07-24 | 18.83 | $5.61 | 401800 |
| 2023-07-21 | 19.31 | $5.53 | 318600 |
| 2023-07-20 | 19.81 | $5.65 | 248300 |
| 2023-07-19 | 19.95 | $5.73 | 361200 |
| 2023-07-18 | 20.15 | $5.62 | 419330 |
| 2023-07-17 | 20.37 | $5.54 | 407710 |
| 2023-07-14 | 20.71 | $5.69 | 306900 |
| 2023-07-13 | 20.82 | $5.79 | 273300 |
| 2023-07-12 | 20.69 | $5.74 | 401920 |
| 2023-07-11 | 20.54 | $5.86 | 281400 |
| 2023-07-10 | 20.67 | $5.71 | 233647 |
| 2023-07-07 | 20.92 | $5.71 | 530000 |
| 2023-07-06 | 21.19 | $5.52 | 354210 |
| 2023-07-05 | 21.97 | $5.74 | 469700 |
| 2023-07-03 | 21.88 | $5.96 | 328345 |
| 2023-06-30 | 21.78 | $5.57 | 562117 |
| 2023-06-29 | 21.97 | $5.73 | 256200 |
| 2023-06-28 | 22.33 | $5.60 | 345500 |
| 2023-06-27 | 22.88 | $5.66 | 490516 |
| 2023-06-26 | 23.33 | $5.64 | 464213 |
| 2023-06-23 | 23.94 | $5.18 | 1.1M |
| 2023-06-22 | 24.93 | $5.23 | 356307 |
| 2023-06-21 | 26.02 | $5.34 | 236100 |
| 2023-06-20 | 27.07 | $5.44 | 308500 |
| 2023-06-16 | 28.03 | $5.52 | 546041 |
| 2023-06-15 | 28.89 | $5.52 | 296408 |
| 2023-06-14 | 29.84 | $5.48 | 472035 |
| 2023-06-13 | 30.65 | $5.51 | 709339 |
| 2023-06-12 | 31.59 | $5.40 | 487500 |
| 2023-06-09 | 32.67 | $5.39 | 335807 |
| 2023-06-08 | 33.94 | $5.41 | 343622 |
| 2023-06-07 | 35.27 | $5.54 | 754700 |
| 2023-06-06 | 36.60 | $5.25 | 814600 |
| 2023-06-05 | 38.42 | $4.97 | 388669 |
| 2023-06-02 | 39.89 | $5.05 | 581139 |
| 2023-06-01 | 41.44 | $4.70 | 761057 |
| 2023-05-31 | 42.24 | $4.53 | 2.5M |
| 2023-05-30 | 42.96 | $4.64 | 593241 |
| 2023-05-26 | 43.65 | $4.60 | 356900 |
| 2023-05-25 | 44.25 | $4.53 | 369347 |
| 2023-05-24 | 44.99 | $4.63 | 590324 |
| 2023-05-23 | 45.90 | $5.08 | 776539 |
| 2023-05-22 | 47.25 | $4.88 | 368500 |
| 2023-05-19 | 47.76 | $4.76 | 564368 |
| 2023-05-18 | 48.19 | $4.66 | 714000 |
| 2023-05-17 | 48.27 | $4.55 | 776600 |
| 2023-05-16 | 47.93 | $4.26 | 719400 |
| 2023-05-15 | 47.40 | $4.29 | 2.0M |
| 2023-05-12 | 46.56 | $4.32 | 2.7M |
| 2023-05-11 | 45.67 | $4.45 | 954400 |
| 2023-05-10 | 45.00 | $4.70 | 605823 |
| 2023-05-09 | 44.47 | $4.75 | 839930 |
| 2023-05-08 | 43.56 | $4.85 | 672144 |
| 2023-05-05 | 42.74 | $5.18 | 976096 |
| 2023-05-04 | 42.13 | $5.58 | 465531 |
| 2023-05-03 | 41.71 | $5.51 | 322813 |
| 2023-05-02 | 41.44 | $5.50 | 351440 |
| 2023-05-01 | 41.17 | $5.67 | 229600 |
| 2023-04-28 | 41.06 | $5.82 | 233300 |
| 2023-04-27 | 41.08 | $5.74 | 371002 |
| 2023-04-26 | 40.39 | $5.67 | 363600 |
| 2023-04-25 | 39.73 | $5.84 | 291529 |
| 2023-04-24 | 39.26 | $6.08 | 203700 |
| 2023-04-21 | 38.97 | $6.01 | 226872 |
| 2023-04-20 | 38.68 | $6.11 | 178629 |
| 2023-04-19 | 38.47 | $6.25 | 197608 |
| 2023-04-18 | 38.25 | $6.15 | 173600 |
| 2023-04-17 | 38.14 | $6.34 | 290300 |
| 2023-04-14 | 38.01 | $6.09 | 250000 |
| 2023-04-13 | 37.76 | $6.16 | 288500 |
| 2023-04-12 | 37.59 | $6.29 | 511450 |
| 2023-04-11 | 37.55 | $6.44 | 379603 |
| 2023-04-10 | 37.58 | $6.44 | 920147 |
| 2023-04-06 | 37.61 | $6.99 | 601417 |
| 2023-04-05 | 38.30 | $6.88 | 474200 |
| 2023-04-04 | 39.02 | $6.86 | 443717 |
| 2023-04-03 | 39.62 | $6.92 | 384730 |
| 2023-03-31 | 40.29 | $6.90 | 382300 |
| 2023-03-30 | 40.60 | $6.61 | 307400 |
| 2023-03-29 | 40.24 | $6.46 | 452605 |
| 2023-03-28 | 39.51 | $6.33 | 267600 |
| 2023-03-27 | 38.53 | $6.26 | 371710 |
| 2023-03-24 | 37.57 | $6.14 | 456047 |
| 2023-03-23 | 35.86 | $6.01 | 390100 |
| 2023-03-22 | 34.15 | $6.41 | 351204 |
| 2023-03-21 | 32.59 | $6.67 | 473700 |
| 2023-03-20 | 31.06 | $6.48 | 561236 |
| 2023-03-17 | 29.45 | $6.48 | 1.2M |
| 2023-03-16 | 27.77 | $7.01 | 667200 |
| 2023-03-15 | 26.27 | $7.24 | 409959 |
| 2023-03-14 | 24.87 | $7.24 | 443600 |
| 2023-03-13 | 23.56 | $7.39 | 402406 |
| 2023-03-10 | 21.96 | $7.66 | 411715 |
| 2023-03-09 | 20.54 | $8.10 | 292974 |
| 2023-03-08 | 19.69 | $8.37 | 158200 |
| 2023-03-07 | 18.95 | $8.29 | 180900 |
| 2023-03-06 | 18.17 | $8.44 | 423400 |
| 2023-03-03 | 17.63 | $8.51 | 207711 |
| 2023-03-02 | 17.18 | $8.60 | 236500 |
| 2023-03-01 | 16.52 | $8.59 | 256908 |
| 2023-02-28 | 15.83 | $8.46 | 524126 |
| 2023-02-27 | 15.22 | $8.53 | 261000 |
| 2023-02-24 | 14.73 | $8.59 | 300400 |
| 2023-02-23 | 13.69 | $8.77 | 314400 |
| 2023-02-22 | 12.89 | $8.79 | 247500 |
| 2023-02-21 | 12.39 | $8.91 | 265800 |
| 2023-02-17 | 11.95 | $9.18 | 224200 |
| 2023-02-16 | 12.12 | $9.32 | 203041 |
| 2023-02-15 | 12.53 | $9.53 | 110278 |
| 2023-02-14 | 13.11 | $9.49 | 100809 |
| 2023-02-13 | 13.74 | $9.57 | 150932 |
| 2023-02-10 | 14.32 | $9.50 | 132600 |
| 2023-02-09 | 15.07 | $9.39 | 157133 |
| 2023-02-08 | 15.78 | $9.64 | 103815 |
| 2023-02-07 | 16.12 | $9.70 | 165245 |
| 2023-02-06 | 16.48 | $9.69 | 218557 |
| 2023-02-03 | 16.86 | $9.97 | 262543 |
| 2023-02-02 | 16.64 | $10.05 | 279906 |
| 2023-02-01 | 16.17 | $9.87 | 233538 |
| 2023-01-31 | 16.06 | $9.84 | 318232 |
| 2023-01-30 | 16.02 | $9.51 | 188300 |
| 2023-01-27 | 16.29 | $9.66 | 201810 |
| 2023-01-26 | 16.58 | $9.37 | 139500 |
| 2023-01-25 | 17.44 | $9.38 | 264366 |
| 2023-01-24 | 18.26 | $9.03 | 371800 |
| 2023-01-23 | 19.18 | $9.29 | 374500 |
| 2023-01-20 | 19.79 | $9.38 | 251800 |
| 2023-01-19 | 20.62 | $9.33 | 209280 |
| 2023-01-18 | 21.49 | $9.24 | 262347 |
| 2023-01-17 | 22.32 | $9.46 | 375904 |
| 2023-01-13 | 22.90 | $9.38 | 566400 |
| 2023-01-12 | 23.66 | $9.10 | 363925 |
| 2023-01-11 | 24.88 | $8.73 | 533021 |
| 2023-01-10 | 25.45 | $8.19 | 269539 |
| 2023-01-09 | 24.86 | $8.05 | 399300 |
| 2023-01-06 | 24.24 | $8.44 | 511400 |
| 2023-01-05 | 23.85 | $8.25 | 383223 |
| 2023-01-04 | 23.45 | $8.58 | 435025 |
| 2023-01-03 | 23.41 | $8.47 | 583235 |
| 2022-12-30 | 23.10 | $8.38 | 483933 |
| 2022-12-29 | 22.57 | $8.61 | 454700 |
| 2022-12-28 | 22.01 | $8.22 | 301800 |
| 2022-12-27 | 21.19 | $8.42 | 266900 |
| 2022-12-23 | 20.55 | $8.52 | 225950 |
| 2022-12-22 | 19.96 | $8.59 | 335453 |
| 2022-12-21 | 19.35 | $8.74 | 446300 |
| 2022-12-20 | 19.01 | $8.68 | 371700 |
| 2022-12-19 | 18.57 | $8.81 | 322449 |
| 2022-12-16 | 18.19 | $9.05 | 985400 |
| 2022-12-15 | 17.96 | $9.14 | 302518 |
| 2022-12-14 | 17.95 | $9.25 | 225100 |
| 2022-12-13 | 18.11 | $9.34 | 208427 |
| 2022-12-12 | 18.47 | $9.24 | 402400 |
| 2022-12-09 | 17.97 | $9.38 | 217900 |
| 2022-12-08 | 17.74 | $9.29 | 162237 |
| 2022-12-07 | 17.25 | $9.28 | 272753 |
| 2022-12-06 | 16.73 | $9.23 | 389200 |
| 2022-12-05 | 16.19 | $9.50 | 224900 |
| 2022-12-02 | 15.96 | $9.99 | 205000 |
| 2022-12-01 | 16.30 | $9.93 | 229010 |
| 2022-11-30 | 16.60 | $9.89 | 398300 |
| 2022-11-29 | 16.72 | $9.78 | 170700 |
| 2022-11-28 | 17.02 | $9.78 | 208200 |
| 2022-11-25 | 17.47 | $10.03 | 96800 |
| 2022-11-23 | 18.12 | $9.91 | 135913 |
| 2022-11-22 | 18.56 | $9.97 | 177319 |
| 2022-11-21 | 19.01 | $9.88 | 207500 |
| 2022-11-18 | 19.28 | $9.65 | 188245 |
| 2022-11-17 | 19.49 | $9.55 | 181823 |
| 2022-11-16 | 19.25 | $9.49 | 143600 |
| 2022-11-15 | 19.18 | $9.80 | 144100 |
| 2022-11-14 | 19.40 | $9.83 | 194810 |
| 2022-11-11 | 19.76 | $9.98 | 281900 |
| 2022-11-10 | 20.08 | $9.83 | 421716 |
| 2022-11-09 | 20.17 | $9.24 | 359000 |
| 2022-11-08 | 19.75 | $9.49 | 431900 |
| 2022-11-07 | 19.50 | $10.05 | 392418 |
| 2022-11-04 | 19.87 | $10.44 | 198134 |
| 2022-11-03 | 20.71 | $10.16 | 178600 |
| 2022-11-02 | 21.16 | $10.39 | 278100 |
| 2022-11-01 | 22.24 | $10.59 | 183834 |
| 2022-10-31 | 23.10 | $10.62 | 216400 |
| 2022-10-28 | 24.03 | $10.75 | 180616 |
| 2022-10-27 | 25.02 | $10.51 | 185000 |
| 2022-10-26 | 26.22 | $10.46 | 207437 |
| 2022-10-25 | 27.60 | $10.38 | 156344 |
| 2022-10-24 | 28.93 | $10.03 | 245908 |
| 2022-10-21 | 29.72 | $9.94 | 238127 |
| 2022-10-20 | 30.36 | $9.92 | 181405 |
| 2022-10-19 | 30.96 | $9.74 | 198561 |
| 2022-10-18 | 31.52 | $9.97 | 221539 |
| 2022-10-17 | 32.39 | $10.00 | 232900 |
| 2022-10-14 | 33.02 | $9.74 | 262399 |
| 2022-10-13 | 33.65 | $9.87 | 288117 |
| 2022-10-12 | 34.08 | $9.52 | 195900 |
| 2022-10-11 | 33.92 | $9.46 | 405958 |
| 2022-10-10 | 33.62 | $9.22 | 270194 |
| 2022-10-07 | 32.95 | $9.19 | 376000 |
| 2022-10-06 | 32.14 | $9.30 | 348626 |
| 2022-10-05 | 31.43 | $9.81 | 528200 |
| 2022-10-04 | 30.99 | $10.20 | 370122 |
| 2022-10-03 | 30.91 | $10.02 | 233209 |
| 2022-09-30 | 30.40 | $9.97 | 344700 |
| 2022-09-29 | 29.58 | $9.88 | 405400 |
| 2022-09-28 | 28.71 | $10.29 | 401100 |
| 2022-09-27 | 28.01 | $10.03 | 476627 |
| 2022-09-26 | 26.94 | $10.12 | 517954 |
| 2022-09-23 | 25.90 | $10.64 | 426100 |
| 2022-09-22 | 25.11 | $10.74 | 240000 |
| 2022-09-21 | 24.50 | $10.91 | 239741 |
| 2022-09-20 | 24.01 | $11.11 | 349608 |
| 2022-09-19 | 23.66 | $11.63 | 198538 |
| 2022-09-16 | 23.74 | $11.59 | 799553 |
| 2022-09-15 | 23.67 | $11.23 | 297615 |
| 2022-09-14 | 23.32 | $11.28 | 318130 |
| 2022-09-13 | 22.75 | $11.25 | 337400 |
| 2022-09-12 | 22.22 | $11.72 | 184800 |
| 2022-09-09 | 22.10 | $11.59 | 166500 |
| 2022-09-08 | 21.70 | $11.50 | 210030 |
| 2022-09-07 | 21.04 | $11.49 | 264900 |
| 2022-09-06 | 20.31 | $11.29 | 305339 |
| 2022-09-02 | 19.29 | $11.36 | 270100 |
| 2022-09-01 | 18.28 | $11.29 | 503400 |
| 2022-08-31 | 17.07 | $11.55 | 539973 |
| 2022-08-30 | 16.00 | $11.83 | 400533 |
| 2022-08-29 | 15.18 | $12.07 | 424333 |
| 2022-08-26 | 14.50 | $12.12 | 586843 |
| 2022-08-25 | 13.91 | $12.66 | 895400 |
| 2022-08-24 | 13.70 | $12.41 | 405418 |
| 2022-08-23 | 13.23 | $12.39 | 337007 |
| 2022-08-22 | 12.78 | $12.47 | 499526 |
| 2022-08-19 | 12.14 | $12.52 | 564616 |
| 2022-08-18 | 11.86 | $12.73 | 260600 |
| 2022-08-17 | 11.80 | $12.81 | 268100 |
| 2022-08-16 | 11.79 | $13.14 | 109958 |
| 2022-08-15 | 12.25 | $13.18 | 194800 |
| 2022-08-12 | 12.81 | $13.49 | 150500 |
| 2022-08-11 | 13.39 | $13.20 | 162900 |
| 2022-08-10 | 13.96 | $13.06 | 246922 |
| 2022-08-09 | 14.48 | $12.83 | 304500 |
| 2022-08-08 | 14.65 | $13.03 | 305400 |
| 2022-08-05 | 15.02 | $12.85 | 285700 |
| 2022-08-04 | 14.98 | $12.86 | 505401 |
| 2022-08-03 | 14.94 | $13.70 | 355700 |
| 2022-08-02 | 14.98 | $13.92 | 329900 |
| 2022-08-01 | 14.75 | $14.05 | 531300 |
| 2022-07-29 | 14.50 | $14.10 | 264343 |
| 2022-07-28 | 14.33 | $13.81 | 422000 |
| 2022-07-27 | 14.38 | $13.51 | 478951 |
| 2022-07-26 | 14.71 | $13.69 | 292637 |
| 2022-07-25 | 14.72 | $13.66 | 311100 |
| 2022-07-22 | 14.78 | $13.38 | 240436 |
| 2022-07-21 | 15.25 | $13.33 | 240743 |
| 2022-07-20 | 15.94 | $13.42 | 286316 |
| 2022-07-19 | 16.34 | $13.40 | 285000 |
| 2022-07-18 | 16.89 | $13.03 | 277031 |
| 2022-07-15 | 17.69 | $13.10 | 372200 |
| 2022-07-14 | 18.61 | $12.63 | 348521 |
| 2022-07-13 | 18.99 | $12.59 | 312900 |
| 2022-07-12 | 19.62 | $12.78 | 221100 |
| 2022-07-11 | 20.38 | $12.74 | 315800 |
| 2022-07-08 | 21.07 | $12.76 | 218000 |
| 2022-07-07 | 21.79 | $12.72 | 278900 |
| 2022-07-06 | 22.73 | $12.83 | 408700 |
| 2022-07-05 | 23.88 | $13.12 | 290500 |
| 2022-07-01 | 24.96 | $12.99 | 585000 |
| 2022-06-30 | 26.24 | $12.95 | 420630 |
| 2022-06-29 | 27.58 | $12.86 | 298900 |
| 2022-06-28 | 28.60 | $12.78 | 319600 |
| 2022-06-27 | 29.75 | $12.72 | 379802 |
| 2022-06-24 | 30.79 | $12.66 | 445400 |
| 2022-06-23 | 31.80 | $12.44 | 268700 |
| 2022-06-22 | 32.44 | $12.27 | 382817 |
| 2022-06-21 | 33.13 | $11.83 | 330900 |
| 2022-06-17 | 33.34 | $11.66 | 366932 |
| 2022-06-16 | 33.31 | $11.33 | 321300 |
| 2022-06-15 | 32.69 | $11.70 | 267723 |
| 2022-06-14 | 32.24 | $11.46 | 535815 |
| 2022-06-13 | 31.15 | $11.29 | 505323 |
| 2022-06-10 | 30.11 | $12.43 | 202805 |
| 2022-06-09 | 29.64 | $12.67 | 222206 |
| 2022-06-08 | 29.44 | $13.08 | 271635 |
| 2022-06-07 | 29.54 | $13.63 | 462150 |
| 2022-06-06 | 29.86 | $13.38 | 259400 |
| 2022-06-03 | 30.33 | $13.51 | 182900 |
| 2022-06-02 | 30.97 | $13.75 | 262421 |
| 2022-06-01 | 31.77 | $13.76 | 318600 |
| 2022-05-31 | 32.61 | $13.94 | 425900 |
| 2022-05-27 | 33.56 | $13.83 | 155214 |
| 2022-05-26 | 34.41 | $13.49 | 190612 |
| 2022-05-25 | 35.03 | $13.39 | 197843 |
| 2022-05-24 | 35.47 | $13.32 | 251419 |
| 2022-05-23 | 35.62 | $13.21 | 364600 |
| 2022-05-20 | 35.99 | $13.61 | 262000 |
| 2022-05-19 | 36.02 | $13.31 | 447600 |
| 2022-05-18 | 36.06 | $13.58 | 384541 |
| 2022-05-17 | 36.35 | $14.23 | 443436 |
| 2022-05-16 | 36.84 | $13.65 | 408300 |
| 2022-05-13 | 36.48 | $13.11 | 334500 |
| 2022-05-12 | 35.40 | $13.01 | 353300 |
| 2022-05-11 | 34.12 | $13.18 | 345100 |
| 2022-05-10 | 32.95 | $13.37 | 380536 |
| 2022-05-09 | 31.72 | $13.48 | 307842 |
| 2022-05-06 | 30.55 | $14.04 | 387800 |
| 2022-05-05 | 29.49 | $14.41 | 372711 |
| 2022-05-04 | 28.47 | $15.09 | 253600 |
| 2022-05-03 | 27.89 | $14.88 | 316100 |
| 2022-05-02 | 26.77 | $14.52 | 309323 |
| 2022-04-29 | 25.60 | $14.84 | 297300 |
| 2022-04-28 | 24.76 | $15.53 | 189500 |
| 2022-04-27 | 24.10 | $15.16 | 165200 |
| 2022-04-26 | 23.06 | $15.37 | 260907 |
| 2022-04-25 | 22.09 | $15.80 | 383400 |
| 2022-04-22 | 21.30 | $15.69 | 178017 |
| 2022-04-21 | 20.59 | $16.09 | 296300 |
| 2022-04-20 | 20.20 | $16.47 | 189036 |
| 2022-04-19 | 20.04 | $16.26 | 196337 |
| 2022-04-18 | 19.48 | $16.02 | 229440 |
| 2022-04-14 | 18.82 | $16.16 | 251027 |
| 2022-04-13 | 18.26 | $16.32 | 181214 |
| 2022-04-12 | 17.54 | $16.06 | 254300 |
| 2022-04-11 | 16.79 | $16.28 | 208512 |
| 2022-04-08 | 16.21 | $16.46 | 209110 |
| 2022-04-07 | 15.75 | $16.44 | 277000 |
| 2022-04-06 | 15.00 | $16.83 | 348632 |
| 2022-04-05 | 14.66 | $17.14 | 198800 |
| 2022-04-04 | 14.75 | $17.60 | 236500 |
| 2022-04-01 | 15.12 | $17.83 | 189800 |
| 2022-03-31 | 15.71 | $17.66 | 293300 |
| 2022-03-30 | 16.46 | $17.85 | 167648 |
| 2022-03-29 | 17.15 | $18.31 | 211834 |
| 2022-03-28 | 17.63 | $17.72 | 127600 |
| 2022-03-25 | 18.48 | $17.85 | 150823 |
| 2022-03-24 | 19.27 | $17.41 | 130029 |
| 2022-03-23 | 19.51 | $17.25 | 195200 |
| 2022-03-22 | 19.77 | $17.63 | 126246 |
| 2022-03-21 | 20.45 | $17.60 | 191500 |
| 2022-03-18 | 21.18 | $17.59 | 340500 |
| 2022-03-17 | 21.78 | $17.69 | 171700 |
| 2022-03-16 | 22.41 | $17.31 | 371600 |
| 2022-03-15 | 22.50 | $16.82 | 208800 |
| 2022-03-14 | 22.19 | $16.94 | 315100 |
| 2022-03-11 | 22.08 | $17.15 | 301034 |
| 2022-03-10 | 22.12 | $17.19 | 277227 |
| 2022-03-09 | 21.82 | $16.94 | 167819 |
| 2022-03-08 | 21.65 | $16.64 | 292314 |
| 2022-03-07 | 21.03 | $16.30 | 242600 |
| 2022-03-04 | 20.37 | $16.97 | 302500 |
| 2022-03-03 | 19.95 | $16.82 | 394007 |
| 2022-03-02 | 19.47 | $16.90 | 356401 |
| 2022-03-01 | 19.16 | $16.60 | 425132 |
| 2022-02-28 | 18.83 | $17.22 | 559236 |
| 2022-02-25 | 18.83 | $17.55 | 297714 |
| 2022-02-24 | 18.85 | $17.33 | 339000 |
| 2022-02-23 | 18.34 | $17.20 | 233738 |
| 2022-02-22 | 18.31 | $17.58 | 263308 |
| 2022-02-18 | 18.63 | $17.81 | 143600 |
| 2022-02-17 | 19.31 | $18.13 | 376300 |
| 2022-02-16 | 20.19 | $18.16 | 224712 |
| 2022-02-15 | 20.98 | $18.01 | 201600 |
| 2022-02-14 | 21.65 | $17.63 | 189804 |
| 2022-02-11 | 21.96 | $17.65 | 274630 |
| 2022-02-10 | 22.29 | $17.62 | 281241 |
| 2022-02-09 | 22.58 | $17.64 | 455643 |
| 2022-02-08 | 22.70 | $17.60 | 221012 |
| 2022-02-07 | 22.92 | $17.56 | 227817 |
| 2022-02-04 | 23.06 | $17.53 | 175429 |
| 2022-02-03 | 23.18 | $17.63 | 303538 |
| 2022-02-02 | 23.53 | $17.56 | 228000 |
| 2022-02-01 | 23.72 | $17.71 | 248405 |
| 2022-01-31 | 23.91 | $17.83 | 458500 |
| 2022-01-28 | 24.11 | $17.34 | 395513 |
| 2022-01-27 | 23.77 | $16.60 | 318700 |
| 2022-01-26 | 23.42 | $17.11 | 321200 |
| 2022-01-25 | 23.38 | $17.54 | 575000 |
| 2022-01-24 | 23.04 | $17.81 | 382113 |
| 2022-01-21 | 22.79 | $17.96 | 333900 |
| 2022-01-20 | 22.87 | $18.04 | 365655 |
| 2022-01-19 | 23.14 | $18.60 | 358500 |
| 2022-01-18 | 23.91 | $19.38 | 402800 |
| 2022-01-14 | 24.94 | $20.00 | 196300 |
| 2022-01-13 | 25.48 | $20.05 | 285500 |
| 2022-01-12 | 26.01 | $19.84 | 450348 |
| 2022-01-11 | 26.55 | $20.21 | 435400 |
| 2022-01-10 | 27.12 | $20.26 | 731600 |
| 2022-01-07 | 27.32 | $21.24 | 597558 |
| 2022-01-06 | 26.01 | $21.27 | 470220 |
| 2022-01-05 | 24.84 | $20.55 | 609700 |
| 2022-01-04 | 23.89 | $20.60 | 401408 |
| 2022-01-03 | 22.96 | $19.99 | 381800 |
| 2021-12-31 | 22.14 | $19.72 | 99900 |
| 2021-12-30 | 21.82 | $19.65 | 140100 |
| 2021-12-29 | 21.44 | $19.66 | 151520 |
| 2021-12-28 | 21.18 | $19.56 | 143400 |
| 2021-12-27 | 20.94 | $19.50 | 172326 |
| 2021-12-23 | 20.83 | $19.29 | 243302 |
| 2021-12-22 | 20.77 | $19.26 | 213233 |
| 2021-12-21 | 20.84 | $19.08 | 300700 |
| 2021-12-20 | 21.09 | $18.54 | 277346 |
| 2021-12-17 | 21.84 | $18.40 | 1.8M |
| 2021-12-16 | 22.58 | $17.82 | 506500 |
| 2021-12-15 | 23.61 | $17.80 | 299700 |
| 2021-12-14 | 24.29 | $17.53 | 428200 |
| 2021-12-13 | 25.00 | $17.50 | 334400 |
| 2021-12-10 | 25.74 | $17.91 | 198929 |
| 2021-12-09 | 27.07 | $18.29 | 624100 |
| 2021-12-08 | 28.49 | $18.17 | 347207 |
| 2021-12-07 | 29.87 | $17.71 | 306900 |
| 2021-12-06 | 30.73 | $17.31 | 199019 |
| 2021-12-03 | 31.19 | $16.89 | 356400 |
| 2021-12-02 | 31.19 | $16.91 | 385822 |
| 2021-12-01 | 30.96 | $16.24 | 327516 |
| 2021-11-30 | 30.72 | $16.68 | 457939 |
| 2021-11-29 | 29.78 | $16.89 | 416100 |
| 2021-11-26 | 28.94 | $16.68 | 587847 |
| 2021-11-24 | 28.06 | $17.75 | 220000 |
| 2021-11-23 | 28.41 | $17.74 | 194146 |
| 2021-11-22 | 28.93 | $17.72 | 220100 |
| 2021-11-19 | 29.48 | $18.02 | 324514 |
| 2021-11-18 | 30.05 | $18.74 | 298800 |
| 2021-11-17 | 31.50 | $18.43 | 200543 |
| 2021-11-16 | 32.95 | $18.61 | 238505 |
| 2021-11-15 | 34.39 | $18.82 | 202513 |
| 2021-11-12 | 35.42 | $18.76 | 239304 |
| 2021-11-11 | 36.50 | $18.96 | 219029 |
| 2021-11-10 | 37.64 | $18.67 | 223918 |
| 2021-11-09 | 38.63 | $18.84 | 358700 |
| 2021-11-08 | 39.72 | $18.55 | 394046 |
| 2021-11-05 | 41.04 | $18.11 | 665724 |
| 2021-11-04 | 42.87 | $17.75 | 631436 |
| 2021-11-03 | 44.99 | $18.06 | 517589 |
| 2021-11-02 | 47.22 | $18.54 | 343633 |
| 2021-11-01 | 47.86 | $18.94 | 243100 |
| 2021-10-29 | 47.97 | $18.97 | 714000 |
| 2021-10-28 | 48.15 | $18.88 | 399613 |
| 2021-10-27 | 48.43 | $18.75 | 242721 |
| 2021-10-26 | 48.68 | $19.16 | 258614 |
| 2021-10-25 | 48.69 | $18.98 | 205300 |
| 2021-10-22 | 48.82 | $19.06 | 235618 |
| 2021-10-21 | 48.95 | $18.96 | 278300 |
| 2021-10-20 | 49.18 | $18.95 | 200142 |
| 2021-10-19 | 49.50 | $18.78 | 266021 |
| 2021-10-18 | 49.54 | $19.04 | 260934 |
| 2021-10-15 | 49.58 | $18.74 | 353900 |
| 2021-10-14 | 49.65 | $18.47 | 232800 |
| 2021-10-13 | 49.93 | $18.53 | 290400 |
| 2021-10-12 | 50.32 | $18.53 | 151500 |
| 2021-10-11 | 50.47 | $18.30 | 135722 |
| 2021-10-08 | 50.83 | $18.21 | 171808 |
| 2021-10-07 | 51.20 | $18.16 | 342931 |
| 2021-10-06 | 51.55 | $18.52 | 246400 |
| 2021-10-05 | 51.91 | $18.28 | 341600 |
| 2021-10-04 | 52.07 | $18.50 | 254200 |
| 2021-10-01 | 52.13 | $18.28 | 198900 |
| 2021-09-30 | 52.22 | $17.86 | 300800 |
| 2021-09-29 | 52.39 | $18.10 | 263400 |
| 2021-09-28 | 52.61 | $17.80 | 446300 |
| 2021-09-27 | 52.95 | $17.76 | 463433 |
| 2021-09-24 | 52.99 | $17.91 | 316200 |
| 2021-09-23 | 53.14 | $17.99 | 356805 |
| 2021-09-22 | 53.14 | $18.15 | 785500 |
| 2021-09-21 | 53.21 | $17.20 | 421048 |
| 2021-09-20 | 53.65 | $17.00 | 465332 |
| 2021-09-17 | 54.32 | $16.75 | 1.6M |
| 2021-09-16 | 54.67 | $16.87 | 398000 |
| 2021-09-15 | 55.03 | $16.75 | 388700 |
| 2021-09-14 | 55.54 | $16.54 | 610909 |
| 2021-09-13 | 56.11 | $16.67 | 813000 |
| 2021-09-10 | 56.50 | $16.97 | 1.7M |
| 2021-09-09 | 56.44 | $17.26 | 771830 |
| 2021-09-08 | 56.14 | $17.30 | 772000 |
| 2021-09-07 | 55.82 | $17.41 | 2.3M |
| 2021-09-03 | 55.49 | $16.31 | 560717 |
| 2021-09-02 | 55.52 | $16.03 | 318825 |
| 2021-09-01 | 55.23 | $15.95 | 231729 |
| 2021-08-31 | 54.96 | $15.97 | 366646 |
| 2021-08-30 | 54.67 | $15.98 | 308319 |
| 2021-08-27 | 54.07 | $16.11 | 388912 |
| 2021-08-26 | 53.41 | $16.03 | 506300 |
| 2021-08-25 | 52.58 | $16.14 | 546528 |
| 2021-08-24 | 51.78 | $16.06 | 1.1M |
| 2021-08-23 | 50.82 | $16.10 | 5.1M |
| 2021-08-20 | 49.81 | $12.90 | 584500 |
| 2021-08-19 | 49.77 | $12.87 | 249139 |
| 2021-08-18 | 49.79 | $12.80 | 166318 |
| 2021-08-17 | 49.57 | $12.99 | 172502 |
| 2021-08-16 | 49.34 | $12.97 | 204000 |
| 2021-08-13 | 48.85 | $13.22 | 129526 |
| 2021-08-12 | 48.11 | $13.22 | 154137 |
| 2021-08-11 | 47.22 | $13.35 | 127903 |
| 2021-08-10 | 46.29 | $13.19 | 120914 |
| 2021-08-09 | 45.34 | $13.18 | 137900 |
| 2021-08-06 | 44.30 | $13.27 | 115434 |
| 2021-08-05 | 43.10 | $13.04 | 244444 |
| 2021-08-04 | 41.89 | $12.68 | 151747 |
| 2021-08-03 | 40.73 | $12.71 | 143540 |
| 2021-08-02 | 39.51 | $12.64 | 124412 |
| 2021-07-30 | 38.08 | $12.87 | 130800 |
| 2021-07-29 | 36.38 | $12.80 | 119900 |
| 2021-07-28 | 34.60 | $12.81 | 185017 |
| 2021-07-27 | 32.73 | $12.97 | 229601 |
| 2021-07-26 | 30.65 | $13.02 | 152139 |
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