Is Compagnie de Saint-Gobain S.A. (CODYY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Compagnie de Saint-Gobain S.A. (CODYY) research center and poll results.
OTC : CODYY
Compagnie de Saint-Gobain S.A. — Technical Indicators
$8.55 USD
$0.06 (0.71%)
- Volume
- 304.73K
- Average Volume
- 430.72K
- Market Capitalization
- $42.13B
- P/E Ratio
- 17.79
- Dividend Yield
- 3.09%
- Price Target
- Year High
- $24.52
- Year Low
- $8.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.26
- Current Ratio
- $1.27
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.83
2026-07-21
Close Price
$8.54
Vol: 2.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.73
Average
7.62
Maximum
11.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.83 | $8.54 | 2.3M |
| 2026-07-20 | 8.85 | $8.49 | 674200 |
| 2026-07-17 | 8.88 | $8.72 | 361236 |
| 2026-07-16 | 8.89 | $8.74 | 432900 |
| 2026-07-15 | 8.91 | $8.83 | 456449 |
| 2026-07-14 | 8.92 | $8.54 | 568301 |
| 2026-07-13 | 8.93 | $8.50 | 717300 |
| 2026-07-10 | 8.94 | $8.64 | 720332 |
| 2026-07-09 | 8.94 | $8.57 | 306631 |
| 2026-07-08 | 8.95 | $8.71 | 566334 |
| 2026-07-07 | 8.94 | $8.95 | 943096 |
| 2026-07-06 | 8.93 | $9.07 | 605744 |
| 2026-07-02 | 8.94 | $9.12 | 353690 |
| 2026-07-01 | 8.94 | $8.93 | 358428 |
| 2026-06-30 | 8.94 | $9.07 | 579572 |
| 2026-06-29 | 8.94 | $8.94 | 973198 |
| 2026-06-26 | 8.95 | $9.19 | 867444 |
| 2026-06-25 | 8.94 | $9.24 | 825136 |
| 2026-06-24 | 8.94 | $9.07 | 884260 |
| 2026-06-23 | 8.93 | $8.81 | 1.1M |
| 2026-06-22 | 8.93 | $8.89 | 1.1M |
| 2026-06-18 | 8.92 | $9.15 | 949812 |
| 2026-06-17 | 8.90 | $8.91 | 1.1M |
| 2026-06-16 | 8.88 | $9.08 | 804054 |
| 2026-06-15 | 8.87 | $9.03 | 777278 |
| 2026-06-12 | 8.85 | $8.77 | 581912 |
| 2026-06-11 | 8.85 | $8.70 | 2.5M |
| 2026-06-10 | 8.87 | $8.51 | 990822 |
| 2026-06-09 | 8.89 | $8.77 | 1.8M |
| 2026-06-08 | 8.91 | $8.56 | 1.5M |
| 2026-06-05 | 8.95 | $8.69 | 622800 |
| 2026-06-04 | 8.98 | $9.40 | 399612 |
| 2026-06-03 | 8.99 | $9.03 | 314850 |
| 2026-06-02 | 8.98 | $9.03 | 852800 |
| 2026-06-01 | 8.97 | $8.95 | 666400 |
| 2026-05-29 | 8.98 | $9.20 | 929218 |
| 2026-05-28 | 8.98 | $9.09 | 911030 |
| 2026-05-27 | 8.97 | $9.13 | 627200 |
| 2026-05-26 | 8.96 | $8.98 | 605680 |
| 2026-05-22 | 8.97 | $8.74 | 717884 |
| 2026-05-21 | 8.99 | $8.74 | 709628 |
| 2026-05-20 | 9.03 | $8.74 | 515200 |
| 2026-05-19 | 9.04 | $8.49 | 1.6M |
| 2026-05-18 | 9.08 | $8.81 | 2.2M |
| 2026-05-15 | 9.11 | $8.60 | 490800 |
| 2026-05-14 | 9.15 | $8.88 | 657200 |
| 2026-05-13 | 9.17 | $8.96 | 693800 |
| 2026-05-12 | 9.17 | $8.99 | 627800 |
| 2026-05-11 | 9.18 | $9.15 | 682200 |
| 2026-05-08 | 9.17 | $9.40 | 425800 |
| 2026-05-07 | 9.14 | $9.35 | 670632 |
| 2026-05-06 | 9.12 | $9.49 | 472886 |
| 2026-05-05 | 9.09 | $8.92 | 847000 |
| 2026-05-04 | 9.06 | $8.77 | 876452 |
| 2026-05-01 | 9.04 | $9.18 | 435400 |
| 2026-04-30 | 8.99 | $9.15 | 873000 |
| 2026-04-29 | 8.94 | $8.85 | 497000 |
| 2026-04-28 | 8.91 | $9.04 | 1.2M |
| 2026-04-27 | 8.86 | $9.12 | 1.0M |
| 2026-04-24 | 8.79 | $9.17 | 956614 |
| 2026-04-23 | 8.74 | $9.51 | 1.1M |
| 2026-04-22 | 8.67 | $9.05 | 509400 |
| 2026-04-21 | 8.63 | $9.20 | 564400 |
| 2026-04-20 | 8.58 | $9.32 | 517600 |
| 2026-04-17 | 8.50 | $9.56 | 525400 |
| 2026-04-16 | 8.42 | $9.21 | 771200 |
| 2026-04-15 | 8.36 | $8.99 | 589004 |
| 2026-04-14 | 8.32 | $9.17 | 590800 |
| 2026-04-13 | 8.27 | $8.96 | 1.7M |
| 2026-04-10 | 8.23 | $8.88 | 449878 |
| 2026-04-09 | 8.20 | $8.83 | 858600 |
| 2026-04-08 | 8.19 | $8.89 | 4.2M |
| 2026-04-07 | 8.17 | $8.35 | 8.1M |
| 2026-04-06 | 8.19 | $8.30 | 3.7M |
| 2026-04-02 | 8.20 | $8.20 | 5.5M |
| 2026-04-01 | 8.24 | $8.29 | 2.1M |
| 2026-03-31 | 8.27 | $8.24 | 1.0M |
| 2026-03-30 | 8.32 | $7.86 | 1.1M |
| 2026-03-27 | 8.41 | $7.90 | 1.8M |
| 2026-03-26 | 8.53 | $8.00 | 1.8M |
| 2026-03-25 | 8.63 | $8.27 | 757284 |
| 2026-03-24 | 8.74 | $8.11 | 1.5M |
| 2026-03-23 | 8.86 | $8.24 | 1.2M |
| 2026-03-20 | 8.97 | $7.76 | 1.1M |
| 2026-03-19 | 9.11 | $7.96 | 1.0M |
| 2026-03-18 | 9.23 | $8.07 | 1.5M |
| 2026-03-17 | 9.35 | $8.17 | 942010 |
| 2026-03-16 | 9.47 | $8.21 | 1.8M |
| 2026-03-13 | 9.60 | $8.14 | 1.3M |
| 2026-03-12 | 9.73 | $8.28 | 2.4M |
| 2026-03-11 | 9.84 | $8.56 | 859800 |
| 2026-03-10 | 9.94 | $8.49 | 1.3M |
| 2026-03-09 | 10.04 | $8.71 | 1.4M |
| 2026-03-06 | 10.13 | $8.63 | 2.8M |
| 2026-03-05 | 10.21 | $8.84 | 2.9M |
| 2026-03-04 | 10.29 | $9.02 | 901000 |
| 2026-03-03 | 10.34 | $9.20 | 759068 |
| 2026-03-02 | 10.38 | $9.69 | 515200 |
| 2026-02-27 | 10.39 | $10.15 | 399200 |
| 2026-02-26 | 10.39 | $10.18 | 472600 |
| 2026-02-25 | 10.39 | $10.42 | 384200 |
| 2026-02-24 | 10.38 | $10.42 | 354000 |
| 2026-02-23 | 10.35 | $10.45 | 469600 |
| 2026-02-20 | 10.32 | $10.70 | 445000 |
| 2026-02-19 | 10.28 | $10.34 | 357000 |
| 2026-02-18 | 10.25 | $10.34 | 584894 |
| 2026-02-17 | 10.21 | $10.65 | 398400 |
| 2026-02-13 | 10.16 | $10.83 | 441600 |
| 2026-02-12 | 10.11 | $10.65 | 509432 |
| 2026-02-11 | 10.07 | $10.62 | 521200 |
| 2026-02-10 | 10.03 | $10.49 | 455274 |
| 2026-02-09 | 10.01 | $10.54 | 493400 |
| 2026-02-06 | 9.98 | $10.53 | 432800 |
| 2026-02-05 | 9.94 | $10.21 | 464400 |
| 2026-02-04 | 9.92 | $10.31 | 434200 |
| 2026-02-03 | 9.89 | $10.15 | 463030 |
| 2026-02-02 | 9.89 | $9.99 | 389662 |
| 2026-01-30 | 9.90 | $9.89 | 384200 |
| 2026-01-29 | 9.91 | $10.10 | 445400 |
| 2026-01-28 | 9.92 | $10.15 | 264800 |
| 2026-01-27 | 9.92 | $10.18 | 280600 |
| 2026-01-26 | 9.92 | $9.96 | 432000 |
| 2026-01-23 | 9.93 | $9.82 | 321636 |
| 2026-01-22 | 9.95 | $9.94 | 620820 |
| 2026-01-21 | 9.96 | $9.69 | 591200 |
| 2026-01-20 | 9.98 | $9.46 | 595000 |
| 2026-01-16 | 10.02 | $9.77 | 401800 |
| 2026-01-15 | 10.04 | $9.82 | 388200 |
| 2026-01-14 | 10.07 | $9.85 | 399200 |
| 2026-01-13 | 10.10 | $9.77 | 421628 |
| 2026-01-12 | 10.12 | $10.16 | 615600 |
| 2026-01-09 | 10.12 | $9.88 | 439200 |
| 2026-01-08 | 10.12 | $9.66 | 476200 |
| 2026-01-07 | 10.12 | $9.83 | 344200 |
| 2026-01-06 | 10.12 | $9.82 | 310014 |
| 2026-01-05 | 10.14 | $9.99 | 660802 |
| 2026-01-02 | 10.13 | $10.22 | 421408 |
| 2025-12-31 | 10.11 | $10.19 | 187612 |
| 2025-12-30 | 10.09 | $10.22 | 338800 |
| 2025-12-29 | 10.08 | $10.19 | 457654 |
| 2025-12-26 | 10.06 | $10.19 | 327000 |
| 2025-12-24 | 10.05 | $10.18 | 225046 |
| 2025-12-23 | 10.04 | $10.16 | 369688 |
| 2025-12-22 | 10.00 | $10.10 | 522416 |
| 2025-12-19 | 9.97 | $10.12 | 518024 |
| 2025-12-18 | 9.92 | $10.25 | 388866 |
| 2025-12-17 | 9.88 | $10.16 | 619800 |
| 2025-12-16 | 9.83 | $10.52 | 331000 |
| 2025-12-15 | 9.77 | $10.32 | 538230 |
| 2025-12-12 | 9.73 | $10.15 | 427490 |
| 2025-12-11 | 9.71 | $10.26 | 470662 |
| 2025-12-10 | 9.68 | $9.82 | 423200 |
| 2025-12-09 | 9.67 | $9.75 | 391200 |
| 2025-12-08 | 9.65 | $9.88 | 1.4M |
| 2025-12-05 | 9.63 | $10.08 | 570210 |
| 2025-12-04 | 9.59 | $9.82 | 451246 |
| 2025-12-03 | 9.57 | $9.81 | 467600 |
| 2025-12-02 | 9.55 | $9.86 | 458408 |
| 2025-12-01 | 9.54 | $9.88 | 1.4M |
| 2025-11-28 | 9.53 | $9.98 | 287600 |
| 2025-11-26 | 9.51 | $9.99 | 315060 |
| 2025-11-25 | 9.52 | $9.89 | 526226 |
| 2025-11-24 | 9.54 | $9.44 | 825200 |
| 2025-11-21 | 9.59 | $9.41 | 806632 |
| 2025-11-20 | 9.65 | $9.07 | 553000 |
| 2025-11-19 | 9.71 | $9.41 | 441400 |
| 2025-11-18 | 9.76 | $9.23 | 616600 |
| 2025-11-17 | 9.82 | $9.40 | 456290 |
| 2025-11-14 | 9.88 | $9.54 | 320004 |
| 2025-11-13 | 9.93 | $9.69 | 493618 |
| 2025-11-12 | 9.97 | $9.66 | 294400 |
| 2025-11-11 | 10.01 | $9.60 | 373800 |
| 2025-11-10 | 10.05 | $9.40 | 811600 |
| 2025-11-07 | 10.09 | $9.35 | 537254 |
| 2025-11-06 | 10.13 | $9.31 | 864044 |
| 2025-11-05 | 10.19 | $9.52 | 410200 |
| 2025-11-04 | 10.23 | $9.33 | 614000 |
| 2025-11-03 | 10.30 | $9.60 | 1.4M |
| 2025-10-31 | 10.35 | $9.71 | 1.3M |
| 2025-10-30 | 10.42 | $9.58 | 600000 |
| 2025-10-29 | 10.49 | $10.19 | 332202 |
| 2025-10-28 | 10.53 | $10.34 | 471642 |
| 2025-10-27 | 10.56 | $10.51 | 523000 |
| 2025-10-24 | 10.56 | $10.47 | 3.2M |
| 2025-10-23 | 10.57 | $10.35 | 2.4M |
| 2025-10-22 | 10.58 | $10.32 | 1.9M |
| 2025-10-21 | 10.61 | $10.49 | 330632 |
| 2025-10-20 | 10.63 | $10.55 | 251400 |
| 2025-10-17 | 10.66 | $10.54 | 379412 |
| 2025-10-16 | 10.68 | $10.51 | 403800 |
| 2025-10-15 | 10.71 | $10.51 | 305200 |
| 2025-10-14 | 10.73 | $10.37 | 402200 |
| 2025-10-13 | 10.77 | $10.32 | 597038 |
| 2025-10-10 | 10.81 | $10.10 | 302616 |
| 2025-10-09 | 10.86 | $10.40 | 453624 |
| 2025-10-08 | 10.89 | $10.46 | 249000 |
| 2025-10-07 | 10.91 | $10.59 | 337272 |
| 2025-10-06 | 10.92 | $10.69 | 380264 |
| 2025-10-03 | 10.93 | $11.09 | 217666 |
| 2025-10-02 | 10.92 | $10.99 | 225648 |
| 2025-10-01 | 10.90 | $11.01 | 336200 |
| 2025-09-30 | 10.88 | $10.84 | 575800 |
| 2025-09-29 | 10.87 | $10.66 | 670414 |
| 2025-09-26 | 10.87 | $10.70 | 448400 |
| 2025-09-25 | 10.89 | $10.52 | 1.5M |
| 2025-09-24 | 10.91 | $10.79 | 1.8M |
| 2025-09-23 | 10.92 | $11.05 | 443084 |
| 2025-09-22 | 10.91 | $10.97 | 363800 |
| 2025-09-19 | 10.94 | $11.07 | 393400 |
| 2025-09-18 | 10.95 | $11.05 | 263494 |
| 2025-09-17 | 10.97 | $11.02 | 1.0M |
| 2025-09-16 | 11.00 | $11.12 | 1.3M |
| 2025-09-15 | 11.02 | $11.15 | 554022 |
| 2025-09-12 | 11.04 | $11.05 | 242400 |
| 2025-09-11 | 11.07 | $11.05 | 240262 |
| 2025-09-10 | 11.09 | $10.78 | 227600 |
| 2025-09-09 | 11.13 | $10.85 | 847600 |
| 2025-09-08 | 11.15 | $10.92 | 349836 |
| 2025-09-05 | 11.18 | $10.73 | 267400 |
| 2025-09-04 | 11.20 | $10.67 | 514800 |
| 2025-09-03 | 11.22 | $10.54 | 434400 |
| 2025-09-02 | 11.23 | $10.62 | 356800 |
| 2025-08-29 | 11.23 | $10.82 | 268676 |
| 2025-08-28 | 11.22 | $10.98 | 253492 |
| 2025-08-27 | 11.25 | $10.90 | 479000 |
| 2025-08-26 | 11.29 | $10.96 | 385492 |
| 2025-08-25 | 11.33 | $11.01 | 601200 |
| 2025-08-22 | 11.36 | $11.53 | 182822 |
| 2025-08-21 | 11.39 | $11.24 | 212866 |
| 2025-08-20 | 11.43 | $11.40 | 266018 |
| 2025-08-19 | 11.48 | $11.68 | 145800 |
| 2025-08-18 | 11.48 | $11.42 | 511810 |
| 2025-08-15 | 11.50 | $11.62 | 308400 |
| 2025-08-14 | 11.50 | $11.61 | 246200 |
| 2025-08-13 | 11.50 | $11.56 | 166600 |
| 2025-08-12 | 11.50 | $11.52 | 418600 |
| 2025-08-11 | 11.50 | $11.26 | 952632 |
| 2025-08-08 | 11.52 | $11.46 | 536000 |
| 2025-08-07 | 11.54 | $11.28 | 1.1M |
| 2025-08-06 | 11.57 | $10.93 | 516000 |
| 2025-08-05 | 11.62 | $10.80 | 784284 |
| 2025-08-04 | 11.66 | $10.68 | 875422 |
| 2025-08-01 | 11.70 | $10.62 | 310400 |
| 2025-07-31 | 11.74 | $11.56 | 361800 |
| 2025-07-30 | 11.75 | $11.67 | 170078 |
| 2025-07-29 | 11.74 | $11.74 | 192694 |
| 2025-07-28 | 11.75 | $11.69 | 230000 |
| 2025-07-25 | 11.75 | $12.11 | 557838 |
| 2025-07-24 | 11.72 | $12.08 | 876606 |
| 2025-07-23 | 11.68 | $12.26 | 172400 |
| 2025-07-22 | 11.64 | $11.65 | 292200 |
| 2025-07-21 | 11.60 | $11.84 | 140418 |
| 2025-07-18 | 11.55 | $11.65 | 179482 |
| 2025-07-17 | 11.52 | $11.68 | 181800 |
| 2025-07-16 | 11.49 | $11.44 | 335400 |
| 2025-07-15 | 11.48 | $11.53 | 168400 |
| 2025-07-14 | 11.46 | $11.70 | 235038 |
| 2025-07-11 | 11.44 | $11.80 | 316888 |
| 2025-07-10 | 11.42 | $11.89 | 269834 |
| 2025-07-09 | 11.39 | $11.99 | 255400 |
| 2025-07-08 | 11.36 | $11.58 | 138400 |
| 2025-07-07 | 11.36 | $11.46 | 174200 |
| 2025-07-03 | 11.36 | $11.56 | 160880 |
| 2025-07-02 | 11.36 | $11.62 | 330472 |
| 2025-07-01 | 11.34 | $11.59 | 370238 |
| 2025-06-30 | 11.32 | $11.79 | 199866 |
| 2025-06-27 | 11.30 | $11.82 | 223062 |
| 2025-06-26 | 11.28 | $11.44 | 186400 |
| 2025-06-25 | 11.27 | $11.27 | 223400 |
| 2025-06-24 | 11.28 | $11.40 | 162260 |
| 2025-06-23 | 11.26 | $10.93 | 313036 |
| 2025-06-20 | 11.28 | $10.87 | 167266 |
| 2025-06-18 | 11.30 | $11.05 | 243256 |
| 2025-06-17 | 11.32 | $11.05 | 305200 |
| 2025-06-16 | 11.34 | $11.26 | 224800 |
| 2025-06-13 | 11.34 | $11.05 | 308000 |
| 2025-06-12 | 11.36 | $11.44 | 360000 |
| 2025-06-11 | 11.37 | $11.34 | 253200 |
| 2025-06-10 | 11.37 | $11.33 | 329800 |
| 2025-06-09 | 11.37 | $11.38 | 190860 |
| 2025-06-06 | 11.36 | $11.45 | 523800 |
| 2025-06-05 | 11.34 | $11.53 | 217600 |
| 2025-06-04 | 11.31 | $11.49 | 152200 |
| 2025-06-03 | 11.30 | $11.32 | 293600 |
| 2025-06-02 | 11.28 | $11.27 | 192800 |
| 2025-05-30 | 11.29 | $11.28 | 143400 |
| 2025-05-29 | 11.28 | $11.40 | 259600 |
| 2025-05-28 | 11.25 | $11.32 | 743000 |
| 2025-05-27 | 11.24 | $11.38 | 282080 |
| 2025-05-23 | 11.22 | $11.14 | 252800 |
| 2025-05-22 | 11.20 | $11.20 | 1.0M |
| 2025-05-21 | 11.17 | $11.25 | 556400 |
| 2025-05-20 | 11.11 | $11.48 | 177058 |
| 2025-05-19 | 11.03 | $11.46 | 488400 |
| 2025-05-16 | 10.95 | $11.37 | 163830 |
| 2025-05-15 | 10.87 | $11.45 | 765624 |
| 2025-05-14 | 10.80 | $11.48 | 244440 |
| 2025-05-13 | 10.73 | $11.42 | 359800 |
| 2025-05-12 | 10.64 | $11.31 | 239244 |
| 2025-05-09 | 10.56 | $11.17 | 182462 |
| 2025-05-08 | 10.47 | $11.06 | 311604 |
| 2025-05-07 | 10.39 | $11.03 | 502836 |
| 2025-05-06 | 10.26 | $11.12 | 791804 |
| 2025-05-05 | 10.14 | $11.10 | 364600 |
| 2025-05-02 | 10.02 | $11.28 | 935600 |
| 2025-05-01 | 9.95 | $11.09 | 257800 |
| 2025-04-30 | 9.90 | $10.98 | 556800 |
| 2025-04-29 | 9.85 | $11.00 | 546646 |
| 2025-04-28 | 9.80 | $10.99 | 319276 |
| 2025-04-25 | 9.77 | $10.83 | 251008 |
| 2025-04-24 | 9.76 | $10.45 | 528876 |
| 2025-04-23 | 9.77 | $10.18 | 387258 |
| 2025-04-22 | 9.81 | $9.85 | 351068 |
| 2025-04-21 | 9.85 | $9.74 | 285400 |
| 2025-04-17 | 9.91 | $9.89 | 245828 |
| 2025-04-16 | 9.96 | $10.01 | 582200 |
| 2025-04-15 | 10.02 | $10.13 | 627200 |
| 2025-04-14 | 10.07 | $9.64 | 584002 |
| 2025-04-11 | 10.14 | $9.61 | 1.7M |
| 2025-04-10 | 10.21 | $9.34 | 1.7M |
| 2025-04-09 | 10.27 | $9.54 | 1.0M |
| 2025-04-08 | 10.34 | $8.44 | 2.2M |
| 2025-04-07 | 10.46 | $8.66 | 1.0M |
| 2025-04-04 | 10.57 | $8.84 | 776210 |
| 2025-04-03 | 10.71 | $9.74 | 238000 |
| 2025-04-02 | 10.79 | $10.09 | 276688 |
| 2025-04-01 | 10.83 | $9.98 | 400600 |
| 2025-03-31 | 10.83 | $10.04 | 920240 |
| 2025-03-28 | 10.82 | $10.48 | 500400 |
| 2025-03-27 | 10.80 | $10.62 | 470000 |
| 2025-03-26 | 10.77 | $10.61 | 342400 |
| 2025-03-25 | 10.74 | $10.86 | 496600 |
| 2025-03-24 | 10.69 | $10.79 | 262400 |
| 2025-03-21 | 10.64 | $10.83 | 235000 |
| 2025-03-20 | 10.59 | $11.01 | 245628 |
| 2025-03-19 | 10.54 | $11.23 | 221074 |
| 2025-03-18 | 10.47 | $11.06 | 545600 |
| 2025-03-17 | 10.43 | $11.01 | 453222 |
| 2025-03-14 | 10.39 | $10.97 | 228200 |
| 2025-03-13 | 10.34 | $10.66 | 295000 |
| 2025-03-12 | 10.31 | $10.92 | 442800 |
| 2025-03-11 | 10.26 | $10.83 | 310492 |
| 2025-03-10 | 10.20 | $10.78 | 534600 |
| 2025-03-07 | 10.14 | $11.69 | 342800 |
| 2025-03-06 | 10.04 | $11.25 | 240800 |
| 2025-03-05 | 9.94 | $11.02 | 292800 |
| 2025-03-04 | 9.84 | $9.96 | 362600 |
| 2025-03-03 | 9.79 | $9.91 | 459400 |
| 2025-02-28 | 9.76 | $10.03 | 1.1M |
| 2025-02-27 | 9.73 | $10.03 | 818202 |
| 2025-02-26 | 9.69 | $10.00 | 450400 |
| 2025-02-25 | 9.66 | $9.90 | 1.0M |
| 2025-02-24 | 9.63 | $9.79 | 345000 |
| 2025-02-21 | 9.61 | $9.82 | 251644 |
| 2025-02-20 | 9.59 | $9.92 | 331854 |
| 2025-02-19 | 9.55 | $9.82 | 231400 |
| 2025-02-18 | 9.52 | $10.24 | 988400 |
| 2025-02-14 | 9.45 | $10.17 | 208400 |
| 2025-02-13 | 9.38 | $10.07 | 155466 |
| 2025-02-12 | 9.32 | $10.02 | 138264 |
| 2025-02-11 | 9.25 | $9.87 | 169856 |
| 2025-02-10 | 9.19 | $9.66 | 224000 |
| 2025-02-07 | 9.14 | $9.63 | 236642 |
| 2025-02-06 | 9.09 | $9.68 | 273618 |
| 2025-02-05 | 9.05 | $9.18 | 462800 |
| 2025-02-04 | 9.04 | $9.07 | 190068 |
| 2025-02-03 | 9.02 | $8.91 | 184228 |
| 2025-01-31 | 9.01 | $9.32 | 121002 |
| 2025-01-30 | 8.98 | $9.43 | 148800 |
| 2025-01-29 | 8.96 | $9.30 | 382278 |
| 2025-01-28 | 8.94 | $9.36 | 99840 |
| 2025-01-27 | 8.92 | $9.35 | 215486 |
| 2025-01-24 | 8.90 | $9.38 | 111282 |
| 2025-01-23 | 8.88 | $9.35 | 156298 |
| 2025-01-22 | 8.86 | $9.18 | 201210 |
| 2025-01-21 | 8.84 | $9.18 | 330426 |
| 2025-01-17 | 8.83 | $8.89 | 158600 |
| 2025-01-16 | 8.84 | $8.74 | 456402 |
| 2025-01-15 | 8.87 | $8.84 | 247000 |
| 2025-01-14 | 8.90 | $8.69 | 384008 |
| 2025-01-13 | 8.93 | $8.60 | 271486 |
| 2025-01-10 | 8.97 | $8.64 | 227664 |
| 2025-01-08 | 9.01 | $8.80 | 166400 |
| 2025-01-07 | 9.04 | $8.79 | 414200 |
| 2025-01-06 | 9.07 | $8.90 | 202200 |
| 2025-01-03 | 9.09 | $8.66 | 211400 |
| 2025-01-02 | 9.11 | $8.75 | 151870 |
| 2024-12-31 | 9.13 | $8.85 | 124000 |
| 2024-12-30 | 9.13 | $8.89 | 156006 |
| 2024-12-27 | 9.14 | $8.99 | 158400 |
| 2024-12-26 | 9.14 | $9.01 | 173600 |
| 2024-12-24 | 9.14 | $8.96 | 121666 |
| 2024-12-23 | 9.15 | $8.94 | 335404 |
| 2024-12-20 | 9.16 | $8.88 | 229018 |
| 2024-12-19 | 9.18 | $8.86 | 199224 |
| 2024-12-18 | 9.20 | $8.94 | 180400 |
| 2024-12-17 | 9.23 | $9.15 | 174400 |
| 2024-12-16 | 9.25 | $9.28 | 308000 |
| 2024-12-13 | 9.26 | $9.34 | 146424 |
| 2024-12-12 | 9.26 | $9.34 | 153800 |
| 2024-12-11 | 9.26 | $9.43 | 174400 |
| 2024-12-10 | 9.25 | $9.37 | 242880 |
| 2024-12-09 | 9.26 | $9.46 | 217200 |
| 2024-12-06 | 9.25 | $9.49 | 184474 |
| 2024-12-05 | 9.24 | $9.24 | 457600 |
| 2024-12-04 | 9.23 | $9.04 | 119200 |
| 2024-12-03 | 9.24 | $9.04 | 277222 |
| 2024-12-02 | 9.24 | $8.89 | 208826 |
| 2024-11-29 | 9.26 | $9.14 | 121032 |
| 2024-11-27 | 9.25 | $9.01 | 160818 |
| 2024-11-26 | 9.26 | $9.07 | 258016 |
| 2024-11-25 | 9.25 | $9.18 | 212686 |
| 2024-11-22 | 9.24 | $9.13 | 176000 |
| 2024-11-21 | 9.22 | $9.25 | 349400 |
| 2024-11-20 | 9.20 | $9.29 | 347822 |
| 2024-11-19 | 9.18 | $9.41 | 202400 |
| 2024-11-18 | 9.16 | $9.53 | 244200 |
| 2024-11-15 | 9.14 | $9.57 | 264024 |
| 2024-11-14 | 9.12 | $9.40 | 143200 |
| 2024-11-13 | 9.11 | $9.29 | 172804 |
| 2024-11-12 | 9.10 | $9.22 | 189296 |
| 2024-11-11 | 9.09 | $9.49 | 119600 |
| 2024-11-08 | 9.07 | $9.26 | 163200 |
| 2024-11-07 | 9.06 | $9.41 | 102800 |
| 2024-11-06 | 9.04 | $9.07 | 108200 |
| 2024-11-05 | 9.04 | $9.21 | 140600 |
| 2024-11-04 | 9.03 | $9.06 | 130600 |
| 2024-11-01 | 9.03 | $9.14 | 114000 |
| 2024-10-31 | 9.02 | $9.05 | 167278 |
| 2024-10-30 | 9.01 | $9.09 | 144496 |
| 2024-10-29 | 9.01 | $8.86 | 133074 |
| 2024-10-28 | 9.02 | $9.01 | 133200 |
| 2024-10-25 | 9.03 | $8.82 | 84028 |
| 2024-10-24 | 9.05 | $8.84 | 77080 |
| 2024-10-23 | 9.08 | $8.85 | 128610 |
| 2024-10-22 | 9.09 | $8.99 | 154076 |
| 2024-10-21 | 9.10 | $9.13 | 60264 |
| 2024-10-18 | 9.11 | $9.21 | 134200 |
| 2024-10-17 | 9.11 | $9.11 | 111600 |
| 2024-10-16 | 9.13 | $9.14 | 408890 |
| 2024-10-15 | 9.12 | $9.03 | 318620 |
| 2024-10-14 | 9.11 | $9.11 | 101000 |
| 2024-10-11 | 9.10 | $9.04 | 80008 |
| 2024-10-10 | 9.08 | $9.02 | 94098 |
| 2024-10-09 | 9.07 | $9.04 | 140400 |
| 2024-10-08 | 9.04 | $9.04 | 117636 |
| 2024-10-07 | 9.02 | $8.99 | 311476 |
| 2024-10-04 | 8.99 | $9.01 | 99400 |
| 2024-10-03 | 8.96 | $8.83 | 88290 |
| 2024-10-02 | 8.95 | $9.06 | 104024 |
| 2024-10-01 | 8.92 | $9.10 | 252800 |
| 2024-09-30 | 8.89 | $9.14 | 82478 |
| 2024-09-27 | 8.87 | $9.23 | 75400 |
| 2024-09-26 | 8.84 | $9.45 | 127046 |
| 2024-09-25 | 8.80 | $9.17 | 142600 |
| 2024-09-24 | 8.78 | $9.18 | 124056 |
| 2024-09-23 | 8.75 | $9.21 | 187234 |
| 2024-09-20 | 8.73 | $9.32 | 221868 |
| 2024-09-19 | 8.69 | $9.41 | 144410 |
| 2024-09-18 | 8.64 | $8.99 | 125400 |
| 2024-09-17 | 8.62 | $8.95 | 118200 |
| 2024-09-16 | 8.60 | $8.82 | 132000 |
| 2024-09-13 | 8.58 | $8.72 | 123464 |
| 2024-09-12 | 8.56 | $8.66 | 141200 |
| 2024-09-11 | 8.53 | $8.58 | 207842 |
| 2024-09-10 | 8.51 | $8.56 | 166800 |
| 2024-09-09 | 8.48 | $8.49 | 202610 |
| 2024-09-06 | 8.46 | $8.32 | 109238 |
| 2024-09-05 | 8.45 | $8.57 | 169006 |
| 2024-09-04 | 8.42 | $8.49 | 92000 |
| 2024-09-03 | 8.39 | $8.57 | 182600 |
| 2024-08-30 | 8.36 | $8.78 | 111800 |
| 2024-08-29 | 8.32 | $8.63 | 114800 |
| 2024-08-28 | 8.30 | $8.62 | 143800 |
| 2024-08-27 | 8.30 | $8.64 | 88400 |
| 2024-08-26 | 8.29 | $8.73 | 170474 |
| 2024-08-23 | 8.28 | $8.69 | 95018 |
| 2024-08-22 | 8.28 | $8.49 | 152656 |
| 2024-08-21 | 8.26 | $8.59 | 305002 |
| 2024-08-20 | 8.25 | $8.52 | 115000 |
| 2024-08-19 | 8.25 | $8.48 | 271600 |
| 2024-08-16 | 8.25 | $8.39 | 937200 |
| 2024-08-15 | 8.25 | $8.34 | 468400 |
| 2024-08-14 | 8.26 | $8.15 | 160600 |
| 2024-08-13 | 8.28 | $8.13 | 233232 |
| 2024-08-12 | 8.31 | $8.02 | 220000 |
| 2024-08-09 | 8.33 | $8.10 | 208096 |
| 2024-08-08 | 8.36 | $8.03 | 258430 |
| 2024-08-07 | 8.38 | $7.92 | 357200 |
| 2024-08-06 | 8.39 | $7.94 | 532674 |
| 2024-08-05 | 8.40 | $7.93 | 655000 |
| 2024-08-02 | 8.42 | $8.06 | 310400 |
| 2024-08-01 | 8.44 | $8.18 | 189800 |
| 2024-07-31 | 8.45 | $8.62 | 117400 |
| 2024-07-30 | 8.42 | $8.51 | 186800 |
| 2024-07-29 | 8.39 | $8.44 | 170238 |
| 2024-07-26 | 8.36 | $8.66 | 151624 |
| 2024-07-25 | 8.32 | $8.26 | 322206 |
| 2024-07-24 | 8.30 | $8.28 | 167400 |
| 2024-07-23 | 8.27 | $8.46 | 184600 |
| 2024-07-22 | 8.24 | $8.56 | 162884 |
| 2024-07-19 | 8.20 | $8.43 | 215086 |
| 2024-07-18 | 8.19 | $8.49 | 754638 |
| 2024-07-17 | 8.17 | $8.57 | 280832 |
| 2024-07-16 | 8.13 | $8.68 | 673200 |
| 2024-07-15 | 8.08 | $8.52 | 129000 |
| 2024-07-12 | 8.06 | $8.57 | 774000 |
| 2024-07-11 | 8.05 | $8.43 | 379400 |
| 2024-07-10 | 8.04 | $8.21 | 349664 |
| 2024-07-09 | 8.05 | $8.13 | 570600 |
| 2024-07-08 | 8.06 | $8.40 | 589000 |
| 2024-07-05 | 8.09 | $8.40 | 208850 |
| 2024-07-03 | 8.11 | $8.32 | 300232 |
| 2024-07-02 | 8.13 | $8.01 | 237030 |
| 2024-07-01 | 8.17 | $8.02 | 364848 |
| 2024-06-28 | 8.21 | $7.74 | 1.2M |
| 2024-06-27 | 8.26 | $7.84 | 436422 |
| 2024-06-26 | 8.31 | $7.84 | 278236 |
| 2024-06-25 | 8.36 | $7.87 | 235200 |
| 2024-06-24 | 8.41 | $7.80 | 441098 |
| 2024-06-21 | 8.46 | $7.81 | 494400 |
| 2024-06-20 | 8.50 | $8.13 | 774000 |
| 2024-06-18 | 8.53 | $8.03 | 1.6M |
| 2024-06-17 | 8.57 | $7.85 | 347000 |
| 2024-06-14 | 8.62 | $7.72 | 333400 |
| 2024-06-13 | 8.68 | $8.10 | 3.5M |
| 2024-06-12 | 8.73 | $8.39 | 1.5M |
| 2024-06-11 | 8.75 | $8.26 | 1.0M |
| 2024-06-10 | 8.77 | $8.32 | 189262 |
| 2024-06-07 | 8.79 | $8.44 | 375848 |
| 2024-06-06 | 8.80 | $8.84 | 676800 |
| 2024-06-05 | 8.79 | $8.84 | 1.5M |
| 2024-06-04 | 8.77 | $8.78 | 205030 |
| 2024-06-03 | 8.75 | $8.77 | 570600 |
| 2024-05-31 | 8.73 | $8.82 | 1.7M |
| 2024-05-30 | 8.70 | $8.79 | 124800 |
| 2024-05-29 | 8.65 | $8.73 | 212664 |
| 2024-05-28 | 8.61 | $8.85 | 131474 |
| 2024-05-24 | 8.57 | $8.88 | 542200 |
| 2024-05-23 | 8.53 | $8.75 | 118618 |
| 2024-05-22 | 8.47 | $8.65 | 197000 |
| 2024-05-21 | 8.42 | $8.80 | 119600 |
| 2024-05-20 | 8.35 | $8.87 | 81026 |
| 2024-05-17 | 8.28 | $8.85 | 131602 |
| 2024-05-16 | 8.22 | $8.85 | 128400 |
| 2024-05-15 | 8.15 | $9.02 | 123800 |
| 2024-05-14 | 8.08 | $8.81 | 141200 |
| 2024-05-13 | 8.01 | $8.73 | 104042 |
| 2024-05-10 | 7.96 | $8.71 | 434400 |
| 2024-05-09 | 7.90 | $8.68 | 322600 |
| 2024-05-08 | 7.85 | $8.56 | 234400 |
| 2024-05-07 | 7.82 | $8.44 | 410000 |
| 2024-05-06 | 7.79 | $8.39 | 164800 |
| 2024-05-03 | 7.78 | $8.40 | 752210 |
| 2024-05-02 | 7.76 | $8.19 | 568862 |
| 2024-05-01 | 7.74 | $7.93 | 98648 |
| 2024-04-30 | 7.74 | $7.93 | 465200 |
| 2024-04-29 | 7.73 | $7.98 | 2.3M |
| 2024-04-26 | 7.72 | $8.03 | 1.7M |
| 2024-04-25 | 7.71 | $7.59 | 1.2M |
| 2024-04-24 | 7.72 | $7.58 | 75266 |
| 2024-04-23 | 7.73 | $7.51 | 3.3M |
| 2024-04-22 | 7.73 | $7.50 | 1.5M |
| 2024-04-19 | 7.74 | $7.47 | 364200 |
| 2024-04-18 | 7.76 | $7.53 | 198400 |
| 2024-04-17 | 7.77 | $7.56 | 124800 |
| 2024-04-16 | 7.77 | $7.53 | 554800 |
| 2024-04-15 | 7.77 | $7.59 | 163800 |
| 2024-04-12 | 7.77 | $7.61 | 186000 |
| 2024-04-11 | 7.77 | $7.77 | 157400 |
| 2024-04-10 | 7.76 | $7.81 | 120200 |
| 2024-04-09 | 7.75 | $7.99 | 151600 |
| 2024-04-08 | 7.73 | $8.07 | 173800 |
| 2024-04-05 | 7.70 | $7.98 | 340066 |
| 2024-04-04 | 7.68 | $7.93 | 171800 |
| 2024-04-03 | 7.65 | $7.90 | 149444 |
| 2024-04-02 | 7.63 | $7.71 | 231600 |
| 2024-04-01 | 7.61 | $7.75 | 184000 |
| 2024-03-28 | 7.60 | $7.78 | 611400 |
| 2024-03-27 | 7.60 | $7.85 | 698600 |
| 2024-03-26 | 7.59 | $7.71 | 2.2M |
| 2024-03-25 | 7.59 | $7.64 | 302046 |
| 2024-03-22 | 7.58 | $7.67 | 196000 |
| 2024-03-21 | 7.58 | $7.77 | 217600 |
| 2024-03-20 | 7.57 | $7.77 | 111062 |
| 2024-03-19 | 7.55 | $7.59 | 2.9M |
| 2024-03-18 | 7.54 | $7.51 | 2.9M |
| 2024-03-15 | 7.54 | $7.62 | 1.3M |
| 2024-03-14 | 7.53 | $7.52 | 167288 |
| 2024-03-13 | 7.52 | $7.66 | 805600 |
| 2024-03-12 | 7.50 | $7.63 | 148702 |
| 2024-03-11 | 7.49 | $7.48 | 72200 |
| 2024-03-08 | 7.49 | $7.46 | 80646 |
| 2024-03-07 | 7.48 | $7.60 | 66238 |
| 2024-03-06 | 7.46 | $7.42 | 121200 |
| 2024-03-05 | 7.44 | $7.37 | 122800 |
| 2024-03-04 | 7.43 | $7.49 | 86800 |
| 2024-03-01 | 7.41 | $7.46 | 69412 |
| 2024-02-29 | 7.40 | $7.71 | 302836 |
| 2024-02-28 | 7.36 | $7.73 | 100068 |
| 2024-02-27 | 7.33 | $7.63 | 82800 |
| 2024-02-26 | 7.30 | $7.60 | 83024 |
| 2024-02-23 | 7.27 | $7.58 | 116800 |
| 2024-02-22 | 7.24 | $7.55 | 353400 |
| 2024-02-21 | 7.20 | $7.41 | 155006 |
| 2024-02-20 | 7.17 | $7.38 | 88000 |
| 2024-02-16 | 7.14 | $7.44 | 183426 |
| 2024-02-15 | 7.11 | $7.54 | 95800 |
| 2024-02-14 | 7.07 | $7.32 | 106890 |
| 2024-02-13 | 7.04 | $7.27 | 74000 |
| 2024-02-12 | 7.02 | $7.44 | 128676 |
| 2024-02-09 | 6.99 | $7.34 | 116042 |
| 2024-02-08 | 6.97 | $7.30 | 84808 |
| 2024-02-07 | 6.95 | $7.21 | 121600 |
| 2024-02-06 | 6.94 | $7.11 | 103466 |
| 2024-02-05 | 6.94 | $7.04 | 210806 |
| 2024-02-02 | 6.93 | $7.17 | 82000 |
| 2024-02-01 | 6.93 | $7.13 | 679800 |
| 2024-01-31 | 6.92 | $7.08 | 58600 |
| 2024-01-30 | 6.93 | $7.14 | 108884 |
| 2024-01-29 | 6.94 | $7.00 | 104600 |
| 2024-01-26 | 6.96 | $7.00 | 100090 |
| 2024-01-25 | 6.98 | $6.88 | 218200 |
| 2024-01-24 | 7.00 | $6.86 | 884600 |
| 2024-01-23 | 7.02 | $6.77 | 2.0M |
| 2024-01-22 | 7.05 | $6.78 | 114400 |
| 2024-01-19 | 7.07 | $6.78 | 137000 |
| 2024-01-18 | 7.09 | $6.81 | 137000 |
| 2024-01-17 | 7.11 | $6.71 | 126400 |
| 2024-01-16 | 7.13 | $6.79 | 188804 |
| 2024-01-12 | 7.15 | $6.97 | 112600 |
| 2024-01-11 | 7.15 | $6.83 | 206000 |
| 2024-01-10 | 7.15 | $6.87 | 495602 |
| 2024-01-09 | 7.14 | $7.06 | 178414 |
| 2024-01-08 | 7.12 | $7.08 | 287800 |
| 2024-01-05 | 7.10 | $6.97 | 100000 |
| 2024-01-04 | 7.07 | $7.03 | 131038 |
| 2024-01-03 | 7.05 | $6.98 | 159800 |
| 2024-01-02 | 7.02 | $7.20 | 106202 |
| 2023-12-29 | 6.99 | $7.39 | 105000 |
| 2023-12-28 | 6.95 | $7.34 | 138452 |
| 2023-12-27 | 6.90 | $7.41 | 65400 |
| 2023-12-26 | 6.85 | $7.39 | 135400 |
| 2023-12-22 | 6.80 | $7.31 | 80022 |
| 2023-12-21 | 6.75 | $7.30 | 134200 |
| 2023-12-20 | 6.71 | $7.16 | 132812 |
| 2023-12-19 | 6.66 | $7.21 | 101600 |
| 2023-12-18 | 6.62 | $7.10 | 82800 |
| 2023-12-15 | 6.58 | $7.22 | 180600 |
| 2023-12-14 | 6.53 | $7.21 | 73468 |
| 2023-12-13 | 6.48 | $6.88 | 235014 |
| 2023-12-12 | 6.44 | $6.81 | 66632 |
| 2023-12-11 | 6.40 | $6.73 | 72000 |
| 2023-12-08 | 6.35 | $6.65 | 145800 |
| 2023-12-07 | 6.30 | $6.61 | 168600 |
| 2023-12-06 | 6.26 | $6.55 | 73800 |
| 2023-12-05 | 6.21 | $6.53 | 119682 |
| 2023-12-04 | 6.17 | $6.47 | 195450 |
| 2023-12-01 | 6.14 | $6.53 | 136200 |
| 2023-11-30 | 6.10 | $6.51 | 205082 |
| 2023-11-29 | 6.04 | $6.50 | 67000 |
| 2023-11-28 | 5.99 | $6.39 | 124600 |
| 2023-11-27 | 5.94 | $6.35 | 111650 |
| 2023-11-24 | 5.89 | $6.37 | 72000 |
| 2023-11-22 | 5.84 | $6.33 | 96694 |
| 2023-11-21 | 5.78 | $6.31 | 115242 |
| 2023-11-20 | 5.73 | $6.34 | 165284 |
| 2023-11-17 | 5.68 | $6.36 | 58800 |
| 2023-11-16 | 5.62 | $6.21 | 70252 |
| 2023-11-15 | 5.57 | $6.23 | 159200 |
| 2023-11-14 | 5.53 | $6.11 | 234652 |
| 2023-11-13 | 5.51 | $5.82 | 225600 |
| 2023-11-10 | 5.50 | $5.83 | 122800 |
| 2023-11-09 | 5.49 | $5.74 | 173620 |
| 2023-11-08 | 5.49 | $5.67 | 208200 |
| 2023-11-07 | 5.50 | $5.65 | 189682 |
| 2023-11-06 | 5.50 | $5.71 | 174882 |
| 2023-11-03 | 5.50 | $5.80 | 239028 |
| 2023-11-02 | 5.50 | $5.68 | 115832 |
| 2023-11-01 | 5.50 | $5.46 | 205400 |
| 2023-10-31 | 5.52 | $5.43 | 1.1M |
| 2023-10-30 | 5.53 | $5.46 | 216676 |
| 2023-10-27 | 5.54 | $5.38 | 504400 |
| 2023-10-26 | 5.57 | $5.20 | 215200 |
| 2023-10-25 | 5.61 | $5.21 | 136294 |
| 2023-10-24 | 5.65 | $5.29 | 365890 |
| 2023-10-23 | 5.68 | $5.30 | 211614 |
| 2023-10-20 | 5.71 | $5.25 | 196480 |
| 2023-10-19 | 5.75 | $5.27 | 310432 |
| 2023-10-18 | 5.78 | $5.37 | 138400 |
| 2023-10-17 | 5.82 | $5.63 | 202200 |
| 2023-10-16 | 5.85 | $5.65 | 135060 |
| 2023-10-13 | 5.87 | $5.58 | 91000 |
| 2023-10-12 | 5.89 | $5.71 | 210000 |
| 2023-10-11 | 5.91 | $5.87 | 1.2M |
| 2023-10-10 | 5.92 | $5.81 | 217462 |
| 2023-10-09 | 5.93 | $5.74 | 86000 |
| 2023-10-06 | 5.95 | $5.78 | 165200 |
| 2023-10-05 | 5.97 | $5.67 | 207000 |
| 2023-10-04 | 6.00 | $5.71 | 180200 |
| 2023-10-03 | 6.02 | $5.67 | 344600 |
| 2023-10-02 | 6.04 | $5.70 | 109040 |
| 2023-09-29 | 6.08 | $6.00 | 218012 |
| 2023-09-28 | 6.11 | $6.01 | 179800 |
| 2023-09-27 | 6.13 | $5.92 | 260076 |
| 2023-09-26 | 6.16 | $5.93 | 232400 |
| 2023-09-25 | 6.18 | $5.96 | 149280 |
| 2023-09-22 | 6.20 | $5.93 | 146200 |
| 2023-09-21 | 6.22 | $6.01 | 88832 |
| 2023-09-20 | 6.24 | $6.14 | 119200 |
| 2023-09-19 | 6.25 | $6.13 | 126600 |
| 2023-09-18 | 6.27 | $6.07 | 139200 |
| 2023-09-15 | 6.29 | $6.09 | 246400 |
| 2023-09-14 | 6.30 | $6.07 | 157080 |
| 2023-09-13 | 6.33 | $6.01 | 126664 |
| 2023-09-12 | 6.36 | $6.10 | 105054 |
| 2023-09-11 | 6.39 | $6.18 | 96236 |
| 2023-09-08 | 6.41 | $6.13 | 75400 |
| 2023-09-07 | 6.44 | $6.14 | 110600 |
| 2023-09-06 | 6.47 | $6.18 | 80412 |
| 2023-09-05 | 6.50 | $6.15 | 109000 |
| 2023-09-01 | 6.53 | $6.50 | 159600 |
| 2023-08-31 | 6.53 | $6.51 | 67630 |
| 2023-08-30 | 6.54 | $6.50 | 86200 |
| 2023-08-29 | 6.55 | $6.48 | 71200 |
| 2023-08-28 | 6.57 | $6.39 | 77800 |
| 2023-08-25 | 6.59 | $6.32 | 82200 |
| 2023-08-24 | 6.61 | $6.24 | 109834 |
| 2023-08-23 | 6.63 | $6.39 | 59442 |
| 2023-08-22 | 6.64 | $6.41 | 98432 |
| 2023-08-21 | 6.65 | $6.45 | 437200 |
| 2023-08-18 | 6.65 | $6.46 | 203400 |
| 2023-08-17 | 6.65 | $6.48 | 97400 |
| 2023-08-16 | 6.65 | $6.58 | 118672 |
| 2023-08-15 | 6.65 | $6.60 | 70074 |
| 2023-08-14 | 6.64 | $6.67 | 112416 |
| 2023-08-11 | 6.63 | $6.70 | 79050 |
| 2023-08-10 | 6.62 | $6.65 | 77692 |
| 2023-08-09 | 6.61 | $6.71 | 86670 |
| 2023-08-08 | 6.60 | $6.71 | 75800 |
| 2023-08-07 | 6.58 | $6.75 | 82600 |
| 2023-08-04 | 6.54 | $6.69 | 94600 |
| 2023-08-03 | 6.50 | $6.68 | 54634 |
| 2023-08-02 | 6.45 | $6.69 | 141000 |
| 2023-08-01 | 6.41 | $6.75 | 128450 |
| 2023-07-31 | 6.38 | $6.78 | 111200 |
| 2023-07-28 | 6.35 | $6.76 | 67000 |
| 2023-07-27 | 6.31 | $6.65 | 89600 |
| 2023-07-26 | 6.28 | $6.65 | 102600 |
| 2023-07-25 | 6.25 | $6.49 | 131000 |
| 2023-07-24 | 6.22 | $6.48 | 65200 |
| 2023-07-21 | 6.19 | $6.51 | 45800 |
| 2023-07-20 | 6.16 | $6.50 | 572000 |
| 2023-07-19 | 6.13 | $6.48 | 44442 |
| 2023-07-18 | 6.10 | $6.52 | 71600 |
| 2023-07-17 | 6.08 | $6.50 | 94400 |
| 2023-07-14 | 6.07 | $6.45 | 74000 |
| 2023-07-13 | 6.05 | $6.49 | 74814 |
| 2023-07-12 | 6.03 | $6.44 | 38080 |
| 2023-07-11 | 6.01 | $6.24 | 59652 |
| 2023-07-10 | 5.99 | $5.98 | 185400 |
| 2023-07-07 | 5.98 | $5.89 | 130016 |
| 2023-07-06 | 5.99 | $5.78 | 80288 |
| 2023-07-05 | 5.99 | $5.95 | 119000 |
| 2023-07-03 | 5.99 | $6.12 | 52016 |
| 2023-06-30 | 5.97 | $6.10 | 162400 |
| 2023-06-29 | 5.95 | $6.00 | 173200 |
| 2023-06-28 | 5.93 | $6.02 | 319400 |
| 2023-06-27 | 5.92 | $6.00 | 107668 |
| 2023-06-26 | 5.91 | $5.90 | 150098 |
| 2023-06-23 | 5.90 | $5.89 | 87200 |
| 2023-06-22 | 5.89 | $5.89 | 129838 |
| 2023-06-21 | 5.89 | $5.96 | 88432 |
| 2023-06-20 | 5.89 | $5.96 | 123600 |
| 2023-06-16 | 5.89 | $6.12 | 208600 |
| 2023-06-15 | 5.88 | $6.18 | 130426 |
| 2023-06-14 | 5.86 | $6.15 | 106234 |
| 2023-06-13 | 5.84 | $6.12 | 188254 |
| 2023-06-12 | 5.83 | $5.95 | 155600 |
| 2023-06-09 | 5.82 | $5.77 | 381000 |
| 2023-06-08 | 5.83 | $5.85 | 61208 |
| 2023-06-07 | 5.82 | $6.00 | 97840 |
| 2023-06-06 | 5.81 | $5.91 | 200600 |
| 2023-06-05 | 5.80 | $5.83 | 177838 |
| 2023-06-02 | 5.80 | $5.88 | 77436 |
| 2023-06-01 | 5.79 | $5.68 | 157600 |
| 2023-05-31 | 5.79 | $5.58 | 203800 |
| 2023-05-30 | 5.79 | $5.72 | 104800 |
| 2023-05-26 | 5.80 | $5.77 | 87208 |
| 2023-05-25 | 5.80 | $5.76 | 86000 |
| 2023-05-24 | 5.79 | $5.73 | 70200 |
| 2023-05-23 | 5.78 | $5.87 | 97600 |
| 2023-05-22 | 5.77 | $5.98 | 119800 |
| 2023-05-19 | 5.75 | $6.00 | 96612 |
| 2023-05-18 | 5.73 | $5.89 | 100800 |
| 2023-05-17 | 5.72 | $5.81 | 81244 |
| 2023-05-16 | 5.72 | $5.76 | 96600 |
| 2023-05-15 | 5.71 | $5.90 | 64230 |
| 2023-05-12 | 5.70 | $5.80 | 56850 |
| 2023-05-11 | 5.69 | $5.80 | 111400 |
| 2023-05-10 | 5.69 | $5.79 | 87644 |
| 2023-05-09 | 5.67 | $5.77 | 117482 |
| 2023-05-08 | 5.66 | $5.77 | 158850 |
| 2023-05-05 | 5.64 | $5.77 | 156034 |
| 2023-05-04 | 5.62 | $5.60 | 77292 |
| 2023-05-03 | 5.61 | $5.67 | 61000 |
| 2023-05-02 | 5.61 | $5.68 | 422800 |
| 2023-05-01 | 5.61 | $5.80 | 122800 |
| 2023-04-28 | 5.61 | $5.79 | 65600 |
| 2023-04-27 | 5.60 | $5.70 | 159470 |
| 2023-04-26 | 5.60 | $5.54 | 42000 |
| 2023-04-25 | 5.59 | $5.51 | 113478 |
| 2023-04-24 | 5.59 | $5.66 | 72000 |
| 2023-04-21 | 5.57 | $5.65 | 127474 |
| 2023-04-20 | 5.57 | $5.63 | 117066 |
| 2023-04-19 | 5.57 | $5.71 | 79000 |
| 2023-04-18 | 5.57 | $5.69 | 51220 |
| 2023-04-17 | 5.57 | $5.64 | 114470 |
| 2023-04-14 | 5.56 | $5.69 | 83600 |
| 2023-04-13 | 5.55 | $5.64 | 122270 |
| 2023-04-12 | 5.54 | $5.58 | 208462 |
| 2023-04-11 | 5.55 | $5.52 | 253000 |
| 2023-04-10 | 5.56 | $5.37 | 139286 |
| 2023-04-06 | 5.58 | $5.37 | 61602 |
| 2023-04-05 | 5.61 | $5.39 | 110000 |
| 2023-04-04 | 5.64 | $5.66 | 190000 |
| 2023-04-03 | 5.66 | $5.70 | 88488 |
| 2023-03-31 | 5.68 | $5.69 | 79212 |
| 2023-03-30 | 5.71 | $5.67 | 58000 |
| 2023-03-29 | 5.73 | $5.62 | 219800 |
| 2023-03-28 | 5.76 | $5.50 | 381220 |
| 2023-03-27 | 5.78 | $5.44 | 53800 |
| 2023-03-24 | 5.81 | $5.33 | 117600 |
| 2023-03-23 | 5.83 | $5.59 | 85070 |
| 2023-03-22 | 5.84 | $5.65 | 68600 |
| 2023-03-21 | 5.84 | $5.71 | 71006 |
| 2023-03-20 | 5.84 | $5.54 | 99652 |
| 2023-03-17 | 5.86 | $5.45 | 158200 |
| 2023-03-16 | 5.87 | $5.59 | 321400 |
| 2023-03-15 | 5.87 | $5.49 | 98400 |
| 2023-03-14 | 5.89 | $5.75 | 93200 |
| 2023-03-13 | 5.88 | $5.71 | 124400 |
| 2023-03-10 | 5.88 | $5.84 | 73882 |
| 2023-03-09 | 5.86 | $5.89 | 63000 |
| 2023-03-08 | 5.85 | $6.03 | 78044 |
| 2023-03-07 | 5.84 | $6.03 | 144200 |
| 2023-03-06 | 5.83 | $6.16 | 83214 |
| 2023-03-03 | 5.82 | $6.23 | 162000 |
| 2023-03-02 | 5.81 | $6.11 | 146260 |
| 2023-03-01 | 5.80 | $6.14 | 201200 |
| 2023-02-28 | 5.78 | $5.95 | 185468 |
| 2023-02-27 | 5.77 | $5.91 | 138698 |
| 2023-02-24 | 5.77 | $5.92 | 100656 |
| 2023-02-23 | 5.76 | $5.75 | 75648 |
| 2023-02-22 | 5.76 | $5.66 | 125400 |
| 2023-02-21 | 5.77 | $5.64 | 184650 |
| 2023-02-17 | 5.78 | $5.86 | 83678 |
| 2023-02-16 | 5.77 | $5.65 | 145646 |
| 2023-02-15 | 5.78 | $5.76 | 88476 |
| 2023-02-14 | 5.78 | $5.71 | 192800 |
| 2023-02-13 | 5.79 | $5.66 | 79276 |
| 2023-02-10 | 5.79 | $5.63 | 226600 |
| 2023-02-09 | 5.80 | $5.60 | 141456 |
| 2023-02-08 | 5.80 | $5.54 | 220668 |
| 2023-02-07 | 5.80 | $5.83 | 74000 |
| 2023-02-06 | 5.79 | $5.85 | 139600 |
| 2023-02-03 | 5.78 | $5.97 | 81810 |
| 2023-02-02 | 5.75 | $6.03 | 226600 |
| 2023-02-01 | 5.71 | $5.92 | 131426 |
| 2023-01-31 | 5.67 | $5.73 | 95000 |
| 2023-01-30 | 5.63 | $5.77 | 144400 |
| 2023-01-27 | 5.59 | $5.89 | 98460 |
| 2023-01-26 | 5.53 | $5.71 | 1.0M |
| 2023-01-25 | 5.49 | $5.81 | 104032 |
| 2023-01-24 | 5.45 | $5.80 | 209800 |
| 2023-01-23 | 5.40 | $5.82 | 150624 |
| 2023-01-20 | 5.35 | $5.76 | 196000 |
| 2023-01-19 | 5.30 | $5.76 | 256660 |
| 2023-01-18 | 5.25 | $5.84 | 127800 |
| 2023-01-17 | 5.19 | $5.79 | 142600 |
| 2023-01-13 | 5.14 | $5.79 | 89026 |
| 2023-01-12 | 5.10 | $5.72 | 111000 |
| 2023-01-11 | 5.07 | $5.61 | 89800 |
| 2023-01-10 | 5.03 | $5.57 | 319800 |
| 2023-01-09 | 5.00 | $5.63 | 218000 |
| 2023-01-06 | 4.95 | $5.59 | 151400 |
| 2023-01-05 | 4.91 | $5.41 | 344024 |
| 2023-01-04 | 4.88 | $5.31 | 460442 |
| 2023-01-03 | 4.86 | $5.09 | 166600 |
| 2022-12-30 | 4.85 | $4.88 | 155036 |
| 2022-12-29 | 4.84 | $4.93 | 88058 |
| 2022-12-28 | 4.82 | $4.83 | 215800 |
| 2022-12-27 | 4.81 | $4.91 | 209426 |
| 2022-12-23 | 4.79 | $4.90 | 1.8M |
| 2022-12-22 | 4.78 | $4.84 | 2.1M |
| 2022-12-21 | 4.78 | $4.87 | 196278 |
| 2022-12-20 | 4.76 | $4.77 | 155668 |
| 2022-12-19 | 4.75 | $4.71 | 319480 |
| 2022-12-16 | 4.74 | $4.72 | 115000 |
| 2022-12-15 | 4.73 | $4.80 | 140000 |
| 2022-12-14 | 4.72 | $4.97 | 256800 |
| 2022-12-13 | 4.70 | $4.97 | 157800 |
| 2022-12-12 | 4.68 | $4.88 | 176604 |
| 2022-12-09 | 4.67 | $4.89 | 217280 |
| 2022-12-08 | 4.65 | $4.76 | 85830 |
| 2022-12-07 | 4.63 | $4.82 | 110002 |
| 2022-12-06 | 4.60 | $4.82 | 126400 |
| 2022-12-05 | 4.57 | $4.84 | 245400 |
| 2022-12-02 | 4.53 | $4.81 | 162244 |
| 2022-12-01 | 4.49 | $4.74 | 354486 |
| 2022-11-30 | 4.45 | $4.61 | 184698 |
| 2022-11-29 | 4.43 | $4.58 | 144000 |
| 2022-11-28 | 4.40 | $4.55 | 196210 |
| 2022-11-25 | 4.38 | $4.72 | 362800 |
| 2022-11-23 | 4.35 | $4.67 | 88800 |
| 2022-11-22 | 4.33 | $4.61 | 311498 |
| 2022-11-21 | 4.30 | $4.55 | 589400 |
| 2022-11-18 | 4.28 | $4.57 | 438000 |
| 2022-11-17 | 4.24 | $4.51 | 501638 |
| 2022-11-16 | 4.21 | $4.50 | 510468 |
| 2022-11-15 | 4.18 | $4.58 | 931200 |
| 2022-11-14 | 4.15 | $4.64 | 916602 |
| 2022-11-11 | 4.11 | $4.71 | 187600 |
| 2022-11-10 | 4.07 | $4.46 | 1.3M |
| 2022-11-09 | 4.03 | $4.21 | 126258 |
| 2022-11-08 | 4.01 | $4.25 | 377000 |
| 2022-11-07 | 3.98 | $4.22 | 291254 |
| 2022-11-04 | 3.96 | $4.17 | 168800 |
| 2022-11-03 | 3.93 | $3.92 | 365602 |
| 2022-11-02 | 3.92 | $4.00 | 231400 |
| 2022-11-01 | 3.92 | $4.11 | 198000 |
| 2022-10-31 | 3.91 | $4.09 | 305010 |
| 2022-10-28 | 3.89 | $4.14 | 181094 |
| 2022-10-27 | 3.86 | $4.08 | 112460 |
| 2022-10-26 | 3.83 | $4.19 | 181000 |
| 2022-10-25 | 3.81 | $4.14 | 400668 |
| 2022-10-24 | 3.77 | $4.03 | 673400 |
| 2022-10-21 | 3.75 | $3.91 | 151404 |
| 2022-10-20 | 3.74 | $3.85 | 594600 |
| 2022-10-19 | 3.73 | $3.85 | 242402 |
| 2022-10-18 | 3.73 | $4.04 | 487090 |
| 2022-10-17 | 3.73 | $3.91 | 731822 |
| 2022-10-14 | 3.74 | $3.75 | 295600 |
| 2022-10-13 | 3.75 | $3.80 | 780400 |
| 2022-10-12 | 3.76 | $3.70 | 216400 |
| 2022-10-11 | 3.78 | $3.72 | 918600 |
| 2022-10-10 | 3.80 | $3.74 | 741064 |
| 2022-10-07 | 3.82 | $3.65 | 728400 |
| 2022-10-06 | 3.85 | $3.78 | 213400 |
| 2022-10-05 | 3.86 | $3.84 | 436800 |
| 2022-10-04 | 3.87 | $3.97 | 1.4M |
| 2022-10-03 | 3.86 | $3.75 | 656800 |
| 2022-09-30 | 3.87 | $3.56 | 265200 |
| 2022-09-29 | 3.89 | $3.48 | 1.3M |
| 2022-09-28 | 3.92 | $3.63 | 412062 |
| 2022-09-27 | 3.94 | $3.53 | 1.6M |
| 2022-09-26 | 3.97 | $3.58 | 596800 |
| 2022-09-23 | 3.99 | $3.60 | 394800 |
| 2022-09-22 | 4.02 | $3.78 | 601600 |
| 2022-09-21 | 4.03 | $3.86 | 198800 |
| 2022-09-20 | 4.05 | $3.91 | 734600 |
| 2022-09-19 | 4.06 | $4.07 | 394474 |
| 2022-09-16 | 4.07 | $4.01 | 287488 |
| 2022-09-15 | 4.09 | $4.03 | 723284 |
| 2022-09-14 | 4.12 | $4.04 | 195656 |
| 2022-09-13 | 4.15 | $4.10 | 271200 |
| 2022-09-12 | 4.18 | $4.27 | 565042 |
| 2022-09-09 | 4.20 | $4.16 | 310600 |
| 2022-09-08 | 4.23 | $4.01 | 714800 |
| 2022-09-07 | 4.26 | $4.03 | 664644 |
| 2022-09-06 | 4.29 | $3.88 | 924800 |
| 2022-09-02 | 4.32 | $3.93 | 518600 |
| 2022-09-01 | 4.36 | $3.94 | 606292 |
| 2022-08-31 | 4.39 | $4.01 | 306010 |
| 2022-08-30 | 4.42 | $4.10 | 555000 |
| 2022-08-29 | 4.44 | $4.04 | 700400 |
| 2022-08-26 | 4.47 | $4.01 | 696242 |
| 2022-08-25 | 4.50 | $4.15 | 536400 |
| 2022-08-24 | 4.51 | $4.11 | 282454 |
| 2022-08-23 | 4.54 | $4.14 | 467800 |
| 2022-08-22 | 4.54 | $4.13 | 474264 |
| 2022-08-19 | 4.55 | $4.32 | 170472 |
| 2022-08-18 | 4.56 | $4.38 | 203800 |
| 2022-08-17 | 4.56 | $4.55 | 160400 |
| 2022-08-16 | 4.55 | $4.68 | 200214 |
| 2022-08-15 | 4.54 | $4.67 | 391636 |
| 2022-08-12 | 4.52 | $4.71 | 152826 |
| 2022-08-11 | 4.49 | $4.71 | 277024 |
| 2022-08-10 | 4.46 | $4.71 | 168002 |
| 2022-08-09 | 4.43 | $4.55 | 399800 |
| 2022-08-08 | 4.41 | $4.62 | 375498 |
| 2022-08-05 | 4.38 | $4.64 | 262600 |
| 2022-08-04 | 4.37 | $4.61 | 118062 |
| 2022-08-03 | 4.35 | $4.54 | 127800 |
| 2022-08-02 | 4.33 | $4.46 | 447434 |
| 2022-08-01 | 4.31 | $4.61 | 432800 |
| 2022-07-29 | 4.29 | $4.64 | 164244 |
| 2022-07-28 | 4.27 | $4.50 | 461280 |
| 2022-07-27 | 4.26 | $4.58 | 263856 |
| 2022-07-26 | 4.26 | $4.23 | 617480 |
| 2022-07-25 | 4.27 | $4.37 | 417474 |
| 2022-07-22 | 4.28 | $4.37 | 336230 |
| 2022-07-21 | 4.28 | $4.46 | 212086 |
| 2022-07-20 | 4.29 | $4.37 | 767654 |
| 2022-07-19 | 4.31 | $4.41 | 884294 |
| 2022-07-18 | 4.33 | $4.22 | 789002 |
| 2022-07-15 | 4.36 | $4.16 | 300642 |
| 2022-07-14 | 4.40 | $4.08 | 491242 |
| 2022-07-13 | 4.45 | $4.13 | 435628 |
| 2022-07-12 | 4.51 | $4.13 | 600200 |
| 2022-07-11 | 4.58 | $4.13 | 514856 |
| 2022-07-08 | 4.66 | $4.34 | 240042 |
| 2022-07-07 | 4.74 | $4.22 | 875608 |
| 2022-07-06 | 4.83 | $4.10 | 1.4M |
| 2022-07-05 | 4.92 | $4.10 | 545842 |
| 2022-07-01 | 5.01 | $4.31 | 354200 |
| 2022-06-30 | 5.10 | $4.28 | 227810 |
| 2022-06-29 | 5.18 | $4.30 | 357408 |
| 2022-06-28 | 5.26 | $4.42 | 768600 |
| 2022-06-27 | 5.34 | $4.49 | 500200 |
| 2022-06-24 | 5.40 | $4.60 | 226614 |
| 2022-06-23 | 5.46 | $4.43 | 624600 |
| 2022-06-22 | 5.52 | $4.59 | 612800 |
| 2022-06-21 | 5.57 | $4.72 | 569030 |
| 2022-06-17 | 5.61 | $4.80 | 380234 |
| 2022-06-16 | 5.65 | $4.78 | 469608 |
| 2022-06-15 | 5.69 | $5.13 | 428600 |
| 2022-06-14 | 5.72 | $5.03 | 500000 |
| 2022-06-13 | 5.75 | $5.22 | 446200 |
| 2022-06-10 | 5.77 | $5.57 | 404800 |
| 2022-06-09 | 5.76 | $5.81 | 146048 |
| 2022-06-08 | 5.74 | $5.93 | 152424 |
| 2022-06-07 | 5.72 | $5.99 | 218200 |
| 2022-06-06 | 5.69 | $5.84 | 366600 |
| 2022-06-03 | 5.68 | $5.94 | 113600 |
| 2022-06-02 | 5.67 | $6.09 | 314270 |
| 2022-06-01 | 5.66 | $5.86 | 163600 |
| 2022-05-31 | 5.66 | $5.96 | 278600 |
| 2022-05-27 | 5.66 | $5.94 | 109892 |
| 2022-05-26 | 5.65 | $5.85 | 260200 |
| 2022-05-25 | 5.65 | $5.71 | 379684 |
| 2022-05-24 | 5.65 | $5.66 | 266200 |
| 2022-05-23 | 5.66 | $5.66 | 284490 |
| 2022-05-20 | 5.67 | $5.51 | 167200 |
| 2022-05-19 | 5.69 | $5.56 | 224400 |
| 2022-05-18 | 5.70 | $5.55 | 130000 |
| 2022-05-17 | 5.71 | $5.71 | 257670 |
| 2022-05-16 | 5.70 | $5.55 | 336298 |
| 2022-05-13 | 5.70 | $5.61 | 251670 |
| 2022-05-12 | 5.70 | $5.44 | 1.2M |
| 2022-05-11 | 5.71 | $5.43 | 588200 |
| 2022-05-10 | 5.71 | $5.50 | 685800 |
| 2022-05-09 | 5.72 | $5.45 | 443000 |
| 2022-05-06 | 5.72 | $5.63 | 294200 |
| 2022-05-05 | 5.71 | $5.69 | 327200 |
| 2022-05-04 | 5.70 | $5.98 | 223800 |
| 2022-05-03 | 5.68 | $5.79 | 340656 |
| 2022-05-02 | 5.69 | $5.88 | 430870 |
| 2022-04-29 | 5.70 | $5.81 | 236876 |
| 2022-04-28 | 5.70 | $5.90 | 298400 |
| 2022-04-27 | 5.72 | $5.78 | 236206 |
| 2022-04-26 | 5.75 | $5.68 | 329200 |
| 2022-04-25 | 5.77 | $5.90 | 289006 |
| 2022-04-22 | 5.78 | $5.91 | 547430 |
| 2022-04-21 | 5.79 | $5.78 | 291254 |
| 2022-04-20 | 5.81 | $5.69 | 948600 |
| 2022-04-19 | 5.84 | $5.59 | 1.4M |
| 2022-04-18 | 5.88 | $5.54 | 384800 |
| 2022-04-14 | 5.92 | $5.55 | 207800 |
| 2022-04-13 | 5.96 | $5.67 | 693898 |
| 2022-04-12 | 6.00 | $5.57 | 817600 |
| 2022-04-11 | 6.03 | $5.54 | 459600 |
| 2022-04-08 | 6.05 | $5.54 | 488248 |
| 2022-04-07 | 6.07 | $5.47 | 423600 |
| 2022-04-06 | 6.09 | $5.43 | 390400 |
| 2022-04-05 | 6.13 | $5.66 | 894052 |
| 2022-04-04 | 6.12 | $5.98 | 614400 |
| 2022-04-01 | 6.08 | $5.96 | 167800 |
| 2022-03-31 | 6.06 | $5.94 | 816000 |
| 2022-03-30 | 6.06 | $6.13 | 369846 |
| 2022-03-29 | 6.05 | $6.42 | 848000 |
| 2022-03-28 | 6.03 | $6.13 | 788436 |
| 2022-03-25 | 6.03 | $6.05 | 242682 |
| 2022-03-24 | 6.06 | $6.10 | 517000 |
| 2022-03-23 | 6.06 | $6.20 | 155034 |
| 2022-03-22 | 6.09 | $6.37 | 542610 |
| 2022-03-21 | 6.11 | $6.25 | 280600 |
| 2022-03-18 | 6.14 | $6.41 | 255200 |
| 2022-03-17 | 6.17 | $6.43 | 256600 |
| 2022-03-16 | 6.21 | $6.46 | 745800 |
| 2022-03-15 | 6.23 | $6.05 | 1.5M |
| 2022-03-14 | 6.27 | $6.06 | 681600 |
| 2022-03-11 | 6.32 | $5.90 | 382412 |
| 2022-03-10 | 6.38 | $5.94 | 690800 |
| 2022-03-09 | 6.43 | $6.08 | 449244 |
| 2022-03-08 | 6.47 | $5.59 | 1.4M |
| 2022-03-07 | 6.53 | $5.18 | 789856 |
| 2022-03-04 | 6.61 | $5.50 | 532472 |
| 2022-03-03 | 6.68 | $5.85 | 587400 |
| 2022-03-02 | 6.73 | $5.95 | 3.7M |
| 2022-03-01 | 6.78 | $6.05 | 1.3M |
| 2022-02-28 | 6.81 | $6.19 | 1.8M |
| 2022-02-25 | 6.83 | $6.57 | 2.5M |
| 2022-02-24 | 6.82 | $6.21 | 507400 |
| 2022-02-23 | 6.84 | $6.68 | 211268 |
| 2022-02-22 | 6.84 | $6.80 | 158200 |
| 2022-02-18 | 6.83 | $6.98 | 143000 |
| 2022-02-17 | 6.83 | $6.96 | 208800 |
| 2022-02-16 | 6.85 | $7.12 | 250014 |
| 2022-02-15 | 6.87 | $7.02 | 389400 |
| 2022-02-14 | 6.89 | $6.82 | 237868 |
| 2022-02-11 | 6.92 | $6.93 | 178600 |
| 2022-02-10 | 6.95 | $7.09 | 2.6M |
| 2022-02-09 | 6.98 | $7.08 | 2.3M |
| 2022-02-08 | 7.00 | $6.80 | 225400 |
| 2022-02-07 | 7.03 | $6.77 | 192886 |
| 2022-02-04 | 7.06 | $6.79 | 225000 |
| 2022-02-03 | 7.08 | $6.91 | 199666 |
| 2022-02-02 | 7.09 | $6.90 | 166800 |
| 2022-02-01 | 7.11 | $6.88 | 292000 |
| 2022-01-31 | 7.11 | $6.74 | 506400 |
| 2022-01-28 | 7.13 | $6.52 | 312600 |
| 2022-01-27 | 7.15 | $6.44 | 626694 |
| 2022-01-26 | 7.18 | $6.59 | 691222 |
| 2022-01-25 | 7.21 | $6.57 | 347800 |
| 2022-01-24 | 7.23 | $6.68 | 455400 |
| 2022-01-21 | 7.24 | $7.08 | 273400 |
| 2022-01-20 | 7.23 | $7.33 | 284050 |
| 2022-01-19 | 7.20 | $7.38 | 284200 |
| 2022-01-18 | 7.16 | $7.40 | 345000 |
| 2022-01-14 | 7.12 | $7.59 | 203010 |
| 2022-01-13 | 7.07 | $7.54 | 634824 |
| 2022-01-12 | 7.03 | $7.65 | 208000 |
| 2022-01-11 | 6.98 | $7.48 | 1.2M |
| 2022-01-10 | 6.93 | $7.26 | 291000 |
| 2022-01-07 | 6.91 | $7.39 | 304812 |
| 2022-01-06 | 6.89 | $7.23 | 696230 |
| 2022-01-05 | 6.87 | $7.14 | 422400 |
| 2022-01-04 | 6.86 | $7.22 | 604600 |
| 2022-01-03 | 6.83 | $7.05 | 190000 |
| 2021-12-31 | 6.80 | $7.03 | 139480 |
| 2021-12-30 | 6.78 | $7.00 | 166200 |
| 2021-12-29 | 6.75 | $7.08 | 134214 |
| 2021-12-28 | 6.72 | $7.01 | 97600 |
| 2021-12-27 | 6.69 | $6.99 | 115012 |
| 2021-12-23 | 6.66 | $6.94 | 262880 |
| 2021-12-22 | 6.65 | $6.83 | 201400 |
| 2021-12-21 | 6.65 | $6.73 | 406222 |
| 2021-12-20 | 6.65 | $6.58 | 219608 |
| 2021-12-17 | 6.67 | $6.56 | 193610 |
| 2021-12-16 | 6.69 | $6.69 | 431290 |
| 2021-12-15 | 6.70 | $6.73 | 223800 |
| 2021-12-14 | 6.71 | $6.56 | 469000 |
| 2021-12-13 | 6.72 | $6.63 | 157056 |
| 2021-12-10 | 6.74 | $6.79 | 242056 |
| 2021-12-09 | 6.75 | $6.91 | 168400 |
| 2021-12-08 | 6.74 | $6.94 | 125828 |
| 2021-12-07 | 6.75 | $6.84 | 2.8M |
| 2021-12-06 | 6.76 | $6.66 | 2.0M |
| 2021-12-03 | 6.78 | $6.56 | 352600 |
| 2021-12-02 | 6.81 | $6.60 | 463844 |
| 2021-12-01 | 6.83 | $6.43 | 401400 |
| 2021-11-30 | 6.87 | $6.36 | 439800 |
| 2021-11-29 | 6.90 | $6.47 | 277890 |
| 2021-11-26 | 6.93 | $6.46 | 149600 |
| 2021-11-24 | 6.97 | $6.73 | 109262 |
| 2021-11-23 | 6.98 | $6.80 | 214046 |
| 2021-11-22 | 6.99 | $6.77 | 231800 |
| 2021-11-19 | 7.00 | $6.87 | 80838 |
| 2021-11-18 | 7.01 | $7.01 | 181000 |
| 2021-11-17 | 7.00 | $6.93 | 532200 |
| 2021-11-16 | 7.02 | $6.80 | 333890 |
| 2021-11-15 | 7.03 | $6.84 | 198400 |
| 2021-11-12 | 7.04 | $6.97 | 89426 |
| 2021-11-11 | 7.05 | $6.95 | 136452 |
| 2021-11-10 | 7.06 | $6.85 | 148052 |
| 2021-11-09 | 7.07 | $7.04 | 1.5M |
| 2021-11-08 | 7.06 | $7.14 | 230800 |
| 2021-11-05 | 7.04 | $7.06 | 124054 |
| 2021-11-04 | 7.04 | $7.05 | 158078 |
| 2021-11-03 | 7.02 | $7.15 | 265496 |
| 2021-11-02 | 6.99 | $7.09 | 172014 |
| 2021-11-01 | 6.97 | $7.10 | 112410 |
| 2021-10-29 | 6.94 | $6.91 | 143462 |
| 2021-10-28 | 6.92 | $7.25 | 140822 |
| 2021-10-27 | 6.89 | $6.99 | 80800 |
| 2021-10-26 | 6.89 | $6.97 | 113612 |
| 2021-10-25 | 6.89 | $6.97 | 102400 |
| 2021-10-22 | 6.90 | $7.03 | 79400 |
| 2021-10-21 | 6.90 | $7.00 | 230400 |
| 2021-10-20 | 6.91 | $7.14 | 76444 |
| 2021-10-19 | 6.91 | $7.09 | 131200 |
| 2021-10-18 | 6.91 | $7.07 | 183014 |
| 2021-10-15 | 6.90 | $7.17 | 331400 |
| 2021-10-14 | 6.89 | $7.13 | 132600 |
| 2021-10-13 | 6.90 | $6.98 | 96642 |
| 2021-10-12 | 6.91 | $6.86 | 248800 |
| 2021-10-11 | 6.93 | $6.88 | 2.2M |
| 2021-10-08 | 6.95 | $6.90 | 139626 |
| 2021-10-07 | 6.96 | $6.77 | 322666 |
| 2021-10-06 | 6.98 | $6.56 | 163600 |
| 2021-10-05 | 7.01 | $6.60 | 257600 |
| 2021-10-04 | 7.04 | $6.48 | 1.3M |
| 2021-10-01 | 7.08 | $6.58 | 150600 |
| 2021-09-30 | 7.11 | $6.72 | 183800 |
| 2021-09-29 | 7.14 | $6.91 | 178812 |
| 2021-09-28 | 7.16 | $6.94 | 295636 |
| 2021-09-27 | 7.17 | $7.09 | 167400 |
| 2021-09-24 | 7.19 | $7.15 | 386200 |
| 2021-09-23 | 7.20 | $7.11 | 104200 |
| 2021-09-22 | 7.21 | $7.14 | 192800 |
| 2021-09-21 | 7.22 | $7.10 | 163000 |
| 2021-09-20 | 7.23 | $6.87 | 1.4M |
| 2021-09-17 | 7.25 | $7.01 | 150600 |
| 2021-09-16 | 7.26 | $7.26 | 169476 |
| 2021-09-15 | 7.27 | $7.26 | 112600 |
| 2021-09-14 | 7.28 | $7.21 | 109840 |
| 2021-09-13 | 7.30 | $7.24 | 66000 |
| 2021-09-10 | 7.32 | $7.20 | 124200 |
| 2021-09-09 | 7.34 | $7.21 | 103400 |
| 2021-09-08 | 7.36 | $7.13 | 135040 |
| 2021-09-07 | 7.38 | $7.21 | 108478 |
| 2021-09-03 | 7.39 | $7.23 | 71400 |
| 2021-09-02 | 7.40 | $7.28 | 126218 |
| 2021-09-01 | 7.42 | $7.24 | 2.9M |
| 2021-08-31 | 7.43 | $7.23 | 284600 |
| 2021-08-30 | 7.43 | $7.32 | 196400 |
| 2021-08-27 | 7.42 | $7.40 | 245080 |
| 2021-08-26 | 7.41 | $7.34 | 187050 |
| 2021-08-25 | 7.39 | $7.34 | 152408 |
| 2021-08-24 | 7.37 | $7.29 | 181200 |
| 2021-08-23 | 7.35 | $7.37 | 104602 |
| 2021-08-20 | 7.34 | $7.26 | 72400 |
| 2021-08-19 | 7.32 | $7.27 | 111200 |
| 2021-08-18 | 7.30 | $7.41 | 183400 |
| 2021-08-17 | 7.27 | $7.47 | 118204 |
| 2021-08-16 | 7.23 | $7.60 | 214822 |
| 2021-08-13 | 7.17 | $7.60 | 190000 |
| 2021-08-12 | 7.13 | $7.56 | 67666 |
| 2021-08-11 | 7.09 | $7.57 | 100042 |
| 2021-08-10 | 7.06 | $7.53 | 300008 |
| 2021-08-09 | 7.03 | $7.49 | 79862 |
| 2021-08-06 | 7.00 | $7.49 | 505000 |
| 2021-08-05 | 6.96 | $7.53 | 481410 |
| 2021-08-04 | 6.92 | $7.52 | 164802 |
| 2021-08-03 | 6.88 | $7.32 | 173200 |
| 2021-08-02 | 6.85 | $7.11 | 214842 |
| 2021-07-30 | 6.83 | $7.15 | 140600 |
| 2021-07-29 | 6.81 | $6.99 | 75600 |
| 2021-07-28 | 6.78 | $6.94 | 169816 |
| 2021-07-27 | 6.77 | $6.91 | 134400 |
| 2021-07-26 | 6.76 | $7.01 | 108000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.76
2026-07-21
Close Price
$8.54
Vol: 2.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.79
Average
7.62
Maximum
11.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.76 | $8.54 | 2.3M |
| 2026-07-20 | 8.78 | $8.49 | 674200 |
| 2026-07-17 | 8.81 | $8.72 | 361236 |
| 2026-07-16 | 8.82 | $8.74 | 432900 |
| 2026-07-15 | 8.83 | $8.83 | 456449 |
| 2026-07-14 | 8.83 | $8.54 | 568301 |
| 2026-07-13 | 8.86 | $8.50 | 717300 |
| 2026-07-10 | 8.90 | $8.64 | 720332 |
| 2026-07-09 | 8.93 | $8.57 | 306631 |
| 2026-07-08 | 8.97 | $8.71 | 566334 |
| 2026-07-07 | 8.99 | $8.95 | 943096 |
| 2026-07-06 | 9.00 | $9.07 | 605744 |
| 2026-07-02 | 8.99 | $9.12 | 353690 |
| 2026-07-01 | 8.98 | $8.93 | 358428 |
| 2026-06-30 | 8.98 | $9.07 | 579572 |
| 2026-06-29 | 8.97 | $8.94 | 973198 |
| 2026-06-26 | 8.98 | $9.19 | 867444 |
| 2026-06-25 | 8.95 | $9.24 | 825136 |
| 2026-06-24 | 8.92 | $9.07 | 884260 |
| 2026-06-23 | 8.91 | $8.81 | 1.1M |
| 2026-06-22 | 8.92 | $8.89 | 1.1M |
| 2026-06-18 | 8.92 | $9.15 | 949812 |
| 2026-06-17 | 8.90 | $8.91 | 1.1M |
| 2026-06-16 | 8.90 | $9.08 | 804054 |
| 2026-06-15 | 8.88 | $9.03 | 777278 |
| 2026-06-12 | 8.86 | $8.77 | 581912 |
| 2026-06-11 | 8.87 | $8.70 | 2.5M |
| 2026-06-10 | 8.89 | $8.51 | 990822 |
| 2026-06-09 | 8.93 | $8.77 | 1.8M |
| 2026-06-08 | 8.94 | $8.56 | 1.5M |
| 2026-06-05 | 8.98 | $8.69 | 622800 |
| 2026-06-04 | 9.01 | $9.40 | 399612 |
| 2026-06-03 | 8.97 | $9.03 | 314850 |
| 2026-06-02 | 8.97 | $9.03 | 852800 |
| 2026-06-01 | 8.96 | $8.95 | 666400 |
| 2026-05-29 | 8.96 | $9.20 | 929218 |
| 2026-05-28 | 8.94 | $9.09 | 911030 |
| 2026-05-27 | 8.92 | $9.13 | 627200 |
| 2026-05-26 | 8.90 | $8.98 | 605680 |
| 2026-05-22 | 8.89 | $8.74 | 717884 |
| 2026-05-21 | 8.91 | $8.74 | 709628 |
| 2026-05-20 | 8.93 | $8.74 | 515200 |
| 2026-05-19 | 8.95 | $8.49 | 1.6M |
| 2026-05-18 | 8.99 | $8.81 | 2.2M |
| 2026-05-15 | 9.01 | $8.60 | 490800 |
| 2026-05-14 | 9.06 | $8.88 | 657200 |
| 2026-05-13 | 9.07 | $8.96 | 693800 |
| 2026-05-12 | 9.09 | $8.99 | 627800 |
| 2026-05-11 | 9.10 | $9.15 | 682200 |
| 2026-05-08 | 9.09 | $9.40 | 425800 |
| 2026-05-07 | 9.06 | $9.35 | 670632 |
| 2026-05-06 | 9.03 | $9.49 | 472886 |
| 2026-05-05 | 8.98 | $8.92 | 847000 |
| 2026-05-04 | 8.99 | $8.77 | 876452 |
| 2026-05-01 | 9.01 | $9.18 | 435400 |
| 2026-04-30 | 8.99 | $9.15 | 873000 |
| 2026-04-29 | 8.97 | $8.85 | 497000 |
| 2026-04-28 | 8.99 | $9.04 | 1.2M |
| 2026-04-27 | 8.98 | $9.12 | 1.0M |
| 2026-04-24 | 8.97 | $9.17 | 956614 |
| 2026-04-23 | 8.94 | $9.51 | 1.1M |
| 2026-04-22 | 8.88 | $9.05 | 509400 |
| 2026-04-21 | 8.87 | $9.20 | 564400 |
| 2026-04-20 | 8.83 | $9.32 | 517600 |
| 2026-04-17 | 8.78 | $9.56 | 525400 |
| 2026-04-16 | 8.70 | $9.21 | 771200 |
| 2026-04-15 | 8.64 | $8.99 | 589004 |
| 2026-04-14 | 8.61 | $9.17 | 590800 |
| 2026-04-13 | 8.55 | $8.96 | 1.7M |
| 2026-04-10 | 8.51 | $8.88 | 449878 |
| 2026-04-09 | 8.47 | $8.83 | 858600 |
| 2026-04-08 | 8.43 | $8.89 | 4.2M |
| 2026-04-07 | 8.38 | $8.35 | 8.1M |
| 2026-04-06 | 8.38 | $8.30 | 3.7M |
| 2026-04-02 | 8.39 | $8.20 | 5.5M |
| 2026-04-01 | 8.41 | $8.29 | 2.1M |
| 2026-03-31 | 8.42 | $8.24 | 1.0M |
| 2026-03-30 | 8.44 | $7.86 | 1.1M |
| 2026-03-27 | 8.50 | $7.90 | 1.8M |
| 2026-03-26 | 8.57 | $8.00 | 1.8M |
| 2026-03-25 | 8.63 | $8.27 | 757284 |
| 2026-03-24 | 8.66 | $8.11 | 1.5M |
| 2026-03-23 | 8.72 | $8.24 | 1.2M |
| 2026-03-20 | 8.77 | $7.76 | 1.1M |
| 2026-03-19 | 8.88 | $7.96 | 1.0M |
| 2026-03-18 | 8.98 | $8.07 | 1.5M |
| 2026-03-17 | 9.07 | $8.17 | 942010 |
| 2026-03-16 | 9.17 | $8.21 | 1.8M |
| 2026-03-13 | 9.27 | $8.14 | 1.3M |
| 2026-03-12 | 9.39 | $8.28 | 2.4M |
| 2026-03-11 | 9.50 | $8.56 | 859800 |
| 2026-03-10 | 9.60 | $8.49 | 1.3M |
| 2026-03-09 | 9.72 | $8.71 | 1.4M |
| 2026-03-06 | 9.82 | $8.63 | 2.8M |
| 2026-03-05 | 9.95 | $8.84 | 2.9M |
| 2026-03-04 | 10.07 | $9.02 | 901000 |
| 2026-03-03 | 10.18 | $9.20 | 759068 |
| 2026-03-02 | 10.28 | $9.69 | 515200 |
| 2026-02-27 | 10.34 | $10.15 | 399200 |
| 2026-02-26 | 10.36 | $10.18 | 472600 |
| 2026-02-25 | 10.38 | $10.42 | 384200 |
| 2026-02-24 | 10.38 | $10.42 | 354000 |
| 2026-02-23 | 10.37 | $10.45 | 469600 |
| 2026-02-20 | 10.37 | $10.70 | 445000 |
| 2026-02-19 | 10.33 | $10.34 | 357000 |
| 2026-02-18 | 10.33 | $10.34 | 584894 |
| 2026-02-17 | 10.33 | $10.65 | 398400 |
| 2026-02-13 | 10.30 | $10.83 | 441600 |
| 2026-02-12 | 10.24 | $10.65 | 509432 |
| 2026-02-11 | 10.20 | $10.62 | 521200 |
| 2026-02-10 | 10.15 | $10.49 | 455274 |
| 2026-02-09 | 10.11 | $10.54 | 493400 |
| 2026-02-06 | 10.07 | $10.53 | 432800 |
| 2026-02-05 | 10.02 | $10.21 | 464400 |
| 2026-02-04 | 10.00 | $10.31 | 434200 |
| 2026-02-03 | 9.97 | $10.15 | 463030 |
| 2026-02-02 | 9.95 | $9.99 | 389662 |
| 2026-01-30 | 9.95 | $9.89 | 384200 |
| 2026-01-29 | 9.95 | $10.10 | 445400 |
| 2026-01-28 | 9.94 | $10.15 | 264800 |
| 2026-01-27 | 9.91 | $10.18 | 280600 |
| 2026-01-26 | 9.89 | $9.96 | 432000 |
| 2026-01-23 | 9.88 | $9.82 | 321636 |
| 2026-01-22 | 9.88 | $9.94 | 620820 |
| 2026-01-21 | 9.88 | $9.69 | 591200 |
| 2026-01-20 | 9.90 | $9.46 | 595000 |
| 2026-01-16 | 9.95 | $9.77 | 401800 |
| 2026-01-15 | 9.96 | $9.82 | 388200 |
| 2026-01-14 | 9.98 | $9.85 | 399200 |
| 2026-01-13 | 9.99 | $9.77 | 421628 |
| 2026-01-12 | 10.02 | $10.16 | 615600 |
| 2026-01-09 | 10.00 | $9.88 | 439200 |
| 2026-01-08 | 10.01 | $9.66 | 476200 |
| 2026-01-07 | 10.05 | $9.83 | 344200 |
| 2026-01-06 | 10.07 | $9.82 | 310014 |
| 2026-01-05 | 10.10 | $9.99 | 660802 |
| 2026-01-02 | 10.11 | $10.22 | 421408 |
| 2025-12-31 | 10.10 | $10.19 | 187612 |
| 2025-12-30 | 10.09 | $10.22 | 338800 |
| 2025-12-29 | 10.08 | $10.19 | 457654 |
| 2025-12-26 | 10.06 | $10.19 | 327000 |
| 2025-12-24 | 10.05 | $10.18 | 225046 |
| 2025-12-23 | 10.04 | $10.16 | 369688 |
| 2025-12-22 | 10.03 | $10.10 | 522416 |
| 2025-12-19 | 10.02 | $10.12 | 518024 |
| 2025-12-18 | 10.01 | $10.25 | 388866 |
| 2025-12-17 | 9.98 | $10.16 | 619800 |
| 2025-12-16 | 9.96 | $10.52 | 331000 |
| 2025-12-15 | 9.90 | $10.32 | 538230 |
| 2025-12-12 | 9.86 | $10.15 | 427490 |
| 2025-12-11 | 9.83 | $10.26 | 470662 |
| 2025-12-10 | 9.78 | $9.82 | 423200 |
| 2025-12-09 | 9.78 | $9.75 | 391200 |
| 2025-12-08 | 9.78 | $9.88 | 1.4M |
| 2025-12-05 | 9.77 | $10.08 | 570210 |
| 2025-12-04 | 9.74 | $9.82 | 451246 |
| 2025-12-03 | 9.73 | $9.81 | 467600 |
| 2025-12-02 | 9.72 | $9.86 | 458408 |
| 2025-12-01 | 9.71 | $9.88 | 1.4M |
| 2025-11-28 | 9.69 | $9.98 | 287600 |
| 2025-11-26 | 9.66 | $9.99 | 315060 |
| 2025-11-25 | 9.63 | $9.89 | 526226 |
| 2025-11-24 | 9.60 | $9.44 | 825200 |
| 2025-11-21 | 9.62 | $9.41 | 806632 |
| 2025-11-20 | 9.64 | $9.07 | 553000 |
| 2025-11-19 | 9.70 | $9.41 | 441400 |
| 2025-11-18 | 9.73 | $9.23 | 616600 |
| 2025-11-17 | 9.78 | $9.40 | 456290 |
| 2025-11-14 | 9.82 | $9.54 | 320004 |
| 2025-11-13 | 9.85 | $9.69 | 493618 |
| 2025-11-12 | 9.87 | $9.66 | 294400 |
| 2025-11-11 | 9.89 | $9.60 | 373800 |
| 2025-11-10 | 9.92 | $9.40 | 811600 |
| 2025-11-07 | 9.97 | $9.35 | 537254 |
| 2025-11-06 | 10.04 | $9.31 | 864044 |
| 2025-11-05 | 10.12 | $9.52 | 410200 |
| 2025-11-04 | 10.18 | $9.33 | 614000 |
| 2025-11-03 | 10.27 | $9.60 | 1.4M |
| 2025-10-31 | 10.34 | $9.71 | 1.3M |
| 2025-10-30 | 10.41 | $9.58 | 600000 |
| 2025-10-29 | 10.49 | $10.19 | 332202 |
| 2025-10-28 | 10.53 | $10.34 | 471642 |
| 2025-10-27 | 10.55 | $10.51 | 523000 |
| 2025-10-24 | 10.55 | $10.47 | 3.2M |
| 2025-10-23 | 10.56 | $10.35 | 2.4M |
| 2025-10-22 | 10.58 | $10.32 | 1.9M |
| 2025-10-21 | 10.61 | $10.49 | 330632 |
| 2025-10-20 | 10.62 | $10.55 | 251400 |
| 2025-10-17 | 10.63 | $10.54 | 379412 |
| 2025-10-16 | 10.64 | $10.51 | 403800 |
| 2025-10-15 | 10.65 | $10.51 | 305200 |
| 2025-10-14 | 10.66 | $10.37 | 402200 |
| 2025-10-13 | 10.69 | $10.32 | 597038 |
| 2025-10-10 | 10.73 | $10.10 | 302616 |
| 2025-10-09 | 10.80 | $10.40 | 453624 |
| 2025-10-08 | 10.84 | $10.46 | 249000 |
| 2025-10-07 | 10.88 | $10.59 | 337272 |
| 2025-10-06 | 10.91 | $10.69 | 380264 |
| 2025-10-03 | 10.94 | $11.09 | 217666 |
| 2025-10-02 | 10.92 | $10.99 | 225648 |
| 2025-10-01 | 10.91 | $11.01 | 336200 |
| 2025-09-30 | 10.90 | $10.84 | 575800 |
| 2025-09-29 | 10.91 | $10.66 | 670414 |
| 2025-09-26 | 10.94 | $10.70 | 448400 |
| 2025-09-25 | 10.96 | $10.52 | 1.5M |
| 2025-09-24 | 11.01 | $10.79 | 1.8M |
| 2025-09-23 | 11.03 | $11.05 | 443084 |
| 2025-09-22 | 11.03 | $10.97 | 363800 |
| 2025-09-19 | 11.03 | $11.07 | 393400 |
| 2025-09-18 | 11.03 | $11.05 | 263494 |
| 2025-09-17 | 11.03 | $11.02 | 1.0M |
| 2025-09-16 | 11.03 | $11.12 | 1.3M |
| 2025-09-15 | 11.02 | $11.15 | 554022 |
| 2025-09-12 | 11.00 | $11.05 | 242400 |
| 2025-09-11 | 11.00 | $11.05 | 240262 |
| 2025-09-10 | 10.99 | $10.78 | 227600 |
| 2025-09-09 | 11.02 | $10.85 | 847600 |
| 2025-09-08 | 11.03 | $10.92 | 349836 |
| 2025-09-05 | 11.05 | $10.73 | 267400 |
| 2025-09-04 | 11.08 | $10.67 | 514800 |
| 2025-09-03 | 11.12 | $10.54 | 434400 |
| 2025-09-02 | 11.18 | $10.62 | 356800 |
| 2025-08-29 | 11.24 | $10.82 | 268676 |
| 2025-08-28 | 11.29 | $10.98 | 253492 |
| 2025-08-27 | 11.32 | $10.90 | 479000 |
| 2025-08-26 | 11.37 | $10.96 | 385492 |
| 2025-08-25 | 11.41 | $11.01 | 601200 |
| 2025-08-22 | 11.45 | $11.53 | 182822 |
| 2025-08-21 | 11.44 | $11.24 | 212866 |
| 2025-08-20 | 11.46 | $11.40 | 266018 |
| 2025-08-19 | 11.47 | $11.68 | 145800 |
| 2025-08-18 | 11.45 | $11.42 | 511810 |
| 2025-08-15 | 11.45 | $11.62 | 308400 |
| 2025-08-14 | 11.43 | $11.61 | 246200 |
| 2025-08-13 | 11.41 | $11.56 | 166600 |
| 2025-08-12 | 11.40 | $11.52 | 418600 |
| 2025-08-11 | 11.38 | $11.26 | 952632 |
| 2025-08-08 | 11.40 | $11.46 | 536000 |
| 2025-08-07 | 11.39 | $11.28 | 1.1M |
| 2025-08-06 | 11.40 | $10.93 | 516000 |
| 2025-08-05 | 11.45 | $10.80 | 784284 |
| 2025-08-04 | 11.52 | $10.68 | 875422 |
| 2025-08-01 | 11.61 | $10.62 | 310400 |
| 2025-07-31 | 11.71 | $11.56 | 361800 |
| 2025-07-30 | 11.73 | $11.67 | 170078 |
| 2025-07-29 | 11.74 | $11.74 | 192694 |
| 2025-07-28 | 11.73 | $11.69 | 230000 |
| 2025-07-25 | 11.74 | $12.11 | 557838 |
| 2025-07-24 | 11.70 | $12.08 | 876606 |
| 2025-07-23 | 11.66 | $12.26 | 172400 |
| 2025-07-22 | 11.60 | $11.65 | 292200 |
| 2025-07-21 | 11.59 | $11.84 | 140418 |
| 2025-07-18 | 11.57 | $11.65 | 179482 |
| 2025-07-17 | 11.56 | $11.68 | 181800 |
| 2025-07-16 | 11.54 | $11.44 | 335400 |
| 2025-07-15 | 11.55 | $11.53 | 168400 |
| 2025-07-14 | 11.56 | $11.70 | 235038 |
| 2025-07-11 | 11.54 | $11.80 | 316888 |
| 2025-07-10 | 11.52 | $11.89 | 269834 |
| 2025-07-09 | 11.48 | $11.99 | 255400 |
| 2025-07-08 | 11.42 | $11.58 | 138400 |
| 2025-07-07 | 11.41 | $11.46 | 174200 |
| 2025-07-03 | 11.40 | $11.56 | 160880 |
| 2025-07-02 | 11.38 | $11.62 | 330472 |
| 2025-07-01 | 11.36 | $11.59 | 370238 |
| 2025-06-30 | 11.33 | $11.79 | 199866 |
| 2025-06-27 | 11.28 | $11.82 | 223062 |
| 2025-06-26 | 11.23 | $11.44 | 186400 |
| 2025-06-25 | 11.21 | $11.27 | 223400 |
| 2025-06-24 | 11.20 | $11.40 | 162260 |
| 2025-06-23 | 11.18 | $10.93 | 313036 |
| 2025-06-20 | 11.20 | $10.87 | 167266 |
| 2025-06-18 | 11.24 | $11.05 | 243256 |
| 2025-06-17 | 11.26 | $11.05 | 305200 |
| 2025-06-16 | 11.28 | $11.26 | 224800 |
| 2025-06-13 | 11.28 | $11.05 | 308000 |
| 2025-06-12 | 11.31 | $11.44 | 360000 |
| 2025-06-11 | 11.29 | $11.34 | 253200 |
| 2025-06-10 | 11.29 | $11.33 | 329800 |
| 2025-06-09 | 11.29 | $11.38 | 190860 |
| 2025-06-06 | 11.28 | $11.45 | 523800 |
| 2025-06-05 | 11.26 | $11.53 | 217600 |
| 2025-06-04 | 11.23 | $11.49 | 152200 |
| 2025-06-03 | 11.20 | $11.32 | 293600 |
| 2025-06-02 | 11.19 | $11.27 | 192800 |
| 2025-05-30 | 11.18 | $11.28 | 143400 |
| 2025-05-29 | 11.17 | $11.40 | 259600 |
| 2025-05-28 | 11.15 | $11.32 | 743000 |
| 2025-05-27 | 11.13 | $11.38 | 282080 |
| 2025-05-23 | 11.10 | $11.14 | 252800 |
| 2025-05-22 | 11.10 | $11.20 | 1.0M |
| 2025-05-21 | 11.09 | $11.25 | 556400 |
| 2025-05-20 | 11.07 | $11.48 | 177058 |
| 2025-05-19 | 11.02 | $11.46 | 488400 |
| 2025-05-16 | 10.98 | $11.37 | 163830 |
| 2025-05-15 | 10.94 | $11.45 | 765624 |
| 2025-05-14 | 10.88 | $11.48 | 244440 |
| 2025-05-13 | 10.82 | $11.42 | 359800 |
| 2025-05-12 | 10.76 | $11.31 | 239244 |
| 2025-05-09 | 10.70 | $11.17 | 182462 |
| 2025-05-08 | 10.65 | $11.06 | 311604 |
| 2025-05-07 | 10.61 | $11.03 | 502836 |
| 2025-05-06 | 10.56 | $11.12 | 791804 |
| 2025-05-05 | 10.50 | $11.10 | 364600 |
| 2025-05-02 | 10.44 | $11.28 | 935600 |
| 2025-05-01 | 10.35 | $11.09 | 257800 |
| 2025-04-30 | 10.28 | $10.98 | 556800 |
| 2025-04-29 | 10.20 | $11.00 | 546646 |
| 2025-04-28 | 10.12 | $10.99 | 319276 |
| 2025-04-25 | 10.03 | $10.83 | 251008 |
| 2025-04-24 | 9.94 | $10.45 | 528876 |
| 2025-04-23 | 9.89 | $10.18 | 387258 |
| 2025-04-22 | 9.86 | $9.85 | 351068 |
| 2025-04-21 | 9.86 | $9.74 | 285400 |
| 2025-04-17 | 9.87 | $9.89 | 245828 |
| 2025-04-16 | 9.87 | $10.01 | 582200 |
| 2025-04-15 | 9.85 | $10.13 | 627200 |
| 2025-04-14 | 9.82 | $9.64 | 584002 |
| 2025-04-11 | 9.84 | $9.61 | 1.7M |
| 2025-04-10 | 9.87 | $9.34 | 1.7M |
| 2025-04-09 | 9.92 | $9.54 | 1.0M |
| 2025-04-08 | 9.97 | $8.44 | 2.2M |
| 2025-04-07 | 10.13 | $8.66 | 1.0M |
| 2025-04-04 | 10.28 | $8.84 | 776210 |
| 2025-04-03 | 10.43 | $9.74 | 238000 |
| 2025-04-02 | 10.50 | $10.09 | 276688 |
| 2025-04-01 | 10.55 | $9.98 | 400600 |
| 2025-03-31 | 10.61 | $10.04 | 920240 |
| 2025-03-28 | 10.67 | $10.48 | 500400 |
| 2025-03-27 | 10.69 | $10.62 | 470000 |
| 2025-03-26 | 10.69 | $10.61 | 342400 |
| 2025-03-25 | 10.70 | $10.86 | 496600 |
| 2025-03-24 | 10.69 | $10.79 | 262400 |
| 2025-03-21 | 10.68 | $10.83 | 235000 |
| 2025-03-20 | 10.66 | $11.01 | 245628 |
| 2025-03-19 | 10.62 | $11.23 | 221074 |
| 2025-03-18 | 10.56 | $11.06 | 545600 |
| 2025-03-17 | 10.51 | $11.01 | 453222 |
| 2025-03-14 | 10.45 | $10.97 | 228200 |
| 2025-03-13 | 10.40 | $10.66 | 295000 |
| 2025-03-12 | 10.37 | $10.92 | 442800 |
| 2025-03-11 | 10.31 | $10.83 | 310492 |
| 2025-03-10 | 10.26 | $10.78 | 534600 |
| 2025-03-07 | 10.20 | $11.69 | 342800 |
| 2025-03-06 | 10.05 | $11.25 | 240800 |
| 2025-03-05 | 9.92 | $11.02 | 292800 |
| 2025-03-04 | 9.81 | $9.96 | 362600 |
| 2025-03-03 | 9.79 | $9.91 | 459400 |
| 2025-02-28 | 9.78 | $10.03 | 1.1M |
| 2025-02-27 | 9.75 | $10.03 | 818202 |
| 2025-02-26 | 9.72 | $10.00 | 450400 |
| 2025-02-25 | 9.69 | $9.90 | 1.0M |
| 2025-02-24 | 9.67 | $9.79 | 345000 |
| 2025-02-21 | 9.66 | $9.82 | 251644 |
| 2025-02-20 | 9.64 | $9.92 | 331854 |
| 2025-02-19 | 9.61 | $9.82 | 231400 |
| 2025-02-18 | 9.59 | $10.24 | 988400 |
| 2025-02-14 | 9.52 | $10.17 | 208400 |
| 2025-02-13 | 9.45 | $10.07 | 155466 |
| 2025-02-12 | 9.38 | $10.02 | 138264 |
| 2025-02-11 | 9.32 | $9.87 | 169856 |
| 2025-02-10 | 9.26 | $9.66 | 224000 |
| 2025-02-07 | 9.22 | $9.63 | 236642 |
| 2025-02-06 | 9.17 | $9.68 | 273618 |
| 2025-02-05 | 9.12 | $9.18 | 462800 |
| 2025-02-04 | 9.11 | $9.07 | 190068 |
| 2025-02-03 | 9.12 | $8.91 | 184228 |
| 2025-01-31 | 9.14 | $9.32 | 121002 |
| 2025-01-30 | 9.12 | $9.43 | 148800 |
| 2025-01-29 | 9.09 | $9.30 | 382278 |
| 2025-01-28 | 9.06 | $9.36 | 99840 |
| 2025-01-27 | 9.03 | $9.35 | 215486 |
| 2025-01-24 | 9.00 | $9.38 | 111282 |
| 2025-01-23 | 8.96 | $9.35 | 156298 |
| 2025-01-22 | 8.92 | $9.18 | 201210 |
| 2025-01-21 | 8.89 | $9.18 | 330426 |
| 2025-01-17 | 8.86 | $8.89 | 158600 |
| 2025-01-16 | 8.86 | $8.74 | 456402 |
| 2025-01-15 | 8.87 | $8.84 | 247000 |
| 2025-01-14 | 8.87 | $8.69 | 384008 |
| 2025-01-13 | 8.89 | $8.60 | 271486 |
| 2025-01-10 | 8.92 | $8.64 | 227664 |
| 2025-01-08 | 8.95 | $8.80 | 166400 |
| 2025-01-07 | 8.97 | $8.79 | 414200 |
| 2025-01-06 | 8.98 | $8.90 | 202200 |
| 2025-01-03 | 8.99 | $8.66 | 211400 |
| 2025-01-02 | 9.03 | $8.75 | 151870 |
| 2024-12-31 | 9.06 | $8.85 | 124000 |
| 2024-12-30 | 9.08 | $8.89 | 156006 |
| 2024-12-27 | 9.10 | $8.99 | 158400 |
| 2024-12-26 | 9.11 | $9.01 | 173600 |
| 2024-12-24 | 9.12 | $8.96 | 121666 |
| 2024-12-23 | 9.14 | $8.94 | 335404 |
| 2024-12-20 | 9.16 | $8.88 | 229018 |
| 2024-12-19 | 9.19 | $8.86 | 199224 |
| 2024-12-18 | 9.22 | $8.94 | 180400 |
| 2024-12-17 | 9.25 | $9.15 | 174400 |
| 2024-12-16 | 9.27 | $9.28 | 308000 |
| 2024-12-13 | 9.26 | $9.34 | 146424 |
| 2024-12-12 | 9.26 | $9.34 | 153800 |
| 2024-12-11 | 9.25 | $9.43 | 174400 |
| 2024-12-10 | 9.23 | $9.37 | 242880 |
| 2024-12-09 | 9.21 | $9.46 | 217200 |
| 2024-12-06 | 9.19 | $9.49 | 184474 |
| 2024-12-05 | 9.16 | $9.24 | 457600 |
| 2024-12-04 | 9.15 | $9.04 | 119200 |
| 2024-12-03 | 9.16 | $9.04 | 277222 |
| 2024-12-02 | 9.17 | $8.89 | 208826 |
| 2024-11-29 | 9.20 | $9.14 | 121032 |
| 2024-11-27 | 9.21 | $9.01 | 160818 |
| 2024-11-26 | 9.23 | $9.07 | 258016 |
| 2024-11-25 | 9.24 | $9.18 | 212686 |
| 2024-11-22 | 9.25 | $9.13 | 176000 |
| 2024-11-21 | 9.26 | $9.25 | 349400 |
| 2024-11-20 | 9.26 | $9.29 | 347822 |
| 2024-11-19 | 9.26 | $9.41 | 202400 |
| 2024-11-18 | 9.24 | $9.53 | 244200 |
| 2024-11-15 | 9.21 | $9.57 | 264024 |
| 2024-11-14 | 9.18 | $9.40 | 143200 |
| 2024-11-13 | 9.15 | $9.29 | 172804 |
| 2024-11-12 | 9.14 | $9.22 | 189296 |
| 2024-11-11 | 9.13 | $9.49 | 119600 |
| 2024-11-08 | 9.09 | $9.26 | 163200 |
| 2024-11-07 | 9.07 | $9.41 | 102800 |
| 2024-11-06 | 9.04 | $9.07 | 108200 |
| 2024-11-05 | 9.04 | $9.21 | 140600 |
| 2024-11-04 | 9.02 | $9.06 | 130600 |
| 2024-11-01 | 9.01 | $9.14 | 114000 |
| 2024-10-31 | 9.00 | $9.05 | 167278 |
| 2024-10-30 | 8.99 | $9.09 | 144496 |
| 2024-10-29 | 8.98 | $8.86 | 133074 |
| 2024-10-28 | 9.00 | $9.01 | 133200 |
| 2024-10-25 | 9.00 | $8.82 | 84028 |
| 2024-10-24 | 9.01 | $8.84 | 77080 |
| 2024-10-23 | 9.03 | $8.85 | 128610 |
| 2024-10-22 | 9.05 | $8.99 | 154076 |
| 2024-10-21 | 9.06 | $9.13 | 60264 |
| 2024-10-18 | 9.05 | $9.21 | 134200 |
| 2024-10-17 | 9.03 | $9.11 | 111600 |
| 2024-10-16 | 9.02 | $9.14 | 408890 |
| 2024-10-15 | 9.01 | $9.03 | 318620 |
| 2024-10-14 | 9.01 | $9.11 | 101000 |
| 2024-10-11 | 9.00 | $9.04 | 80008 |
| 2024-10-10 | 9.00 | $9.02 | 94098 |
| 2024-10-09 | 8.99 | $9.04 | 140400 |
| 2024-10-08 | 8.99 | $9.04 | 117636 |
| 2024-10-07 | 8.98 | $8.99 | 311476 |
| 2024-10-04 | 8.98 | $9.01 | 99400 |
| 2024-10-03 | 8.98 | $8.83 | 88290 |
| 2024-10-02 | 8.99 | $9.06 | 104024 |
| 2024-10-01 | 8.99 | $9.10 | 252800 |
| 2024-09-30 | 8.98 | $9.14 | 82478 |
| 2024-09-27 | 8.96 | $9.23 | 75400 |
| 2024-09-26 | 8.93 | $9.45 | 127046 |
| 2024-09-25 | 8.88 | $9.17 | 142600 |
| 2024-09-24 | 8.84 | $9.18 | 124056 |
| 2024-09-23 | 8.81 | $9.21 | 187234 |
| 2024-09-20 | 8.77 | $9.32 | 221868 |
| 2024-09-19 | 8.71 | $9.41 | 144410 |
| 2024-09-18 | 8.64 | $8.99 | 125400 |
| 2024-09-17 | 8.60 | $8.95 | 118200 |
| 2024-09-16 | 8.56 | $8.82 | 132000 |
| 2024-09-13 | 8.53 | $8.72 | 123464 |
| 2024-09-12 | 8.51 | $8.66 | 141200 |
| 2024-09-11 | 8.50 | $8.58 | 207842 |
| 2024-09-10 | 8.49 | $8.56 | 166800 |
| 2024-09-09 | 8.48 | $8.49 | 202610 |
| 2024-09-06 | 8.48 | $8.32 | 109238 |
| 2024-09-05 | 8.50 | $8.57 | 169006 |
| 2024-09-04 | 8.49 | $8.49 | 92000 |
| 2024-09-03 | 8.49 | $8.57 | 182600 |
| 2024-08-30 | 8.48 | $8.78 | 111800 |
| 2024-08-29 | 8.45 | $8.63 | 114800 |
| 2024-08-28 | 8.43 | $8.62 | 143800 |
| 2024-08-27 | 8.42 | $8.64 | 88400 |
| 2024-08-26 | 8.39 | $8.73 | 170474 |
| 2024-08-23 | 8.36 | $8.69 | 95018 |
| 2024-08-22 | 8.32 | $8.49 | 152656 |
| 2024-08-21 | 8.30 | $8.59 | 305002 |
| 2024-08-20 | 8.27 | $8.52 | 115000 |
| 2024-08-19 | 8.25 | $8.48 | 271600 |
| 2024-08-16 | 8.22 | $8.39 | 937200 |
| 2024-08-15 | 8.20 | $8.34 | 468400 |
| 2024-08-14 | 8.19 | $8.15 | 160600 |
| 2024-08-13 | 8.19 | $8.13 | 233232 |
| 2024-08-12 | 8.20 | $8.02 | 220000 |
| 2024-08-09 | 8.22 | $8.10 | 208096 |
| 2024-08-08 | 8.23 | $8.03 | 258430 |
| 2024-08-07 | 8.25 | $7.92 | 357200 |
| 2024-08-06 | 8.29 | $7.94 | 532674 |
| 2024-08-05 | 8.33 | $7.93 | 655000 |
| 2024-08-02 | 8.37 | $8.06 | 310400 |
| 2024-08-01 | 8.40 | $8.18 | 189800 |
| 2024-07-31 | 8.42 | $8.62 | 117400 |
| 2024-07-30 | 8.40 | $8.51 | 186800 |
| 2024-07-29 | 8.39 | $8.44 | 170238 |
| 2024-07-26 | 8.38 | $8.66 | 151624 |
| 2024-07-25 | 8.36 | $8.26 | 322206 |
| 2024-07-24 | 8.37 | $8.28 | 167400 |
| 2024-07-23 | 8.38 | $8.46 | 184600 |
| 2024-07-22 | 8.37 | $8.56 | 162884 |
| 2024-07-19 | 8.35 | $8.43 | 215086 |
| 2024-07-18 | 8.34 | $8.49 | 754638 |
| 2024-07-17 | 8.32 | $8.57 | 280832 |
| 2024-07-16 | 8.29 | $8.68 | 673200 |
| 2024-07-15 | 8.25 | $8.52 | 129000 |
| 2024-07-12 | 8.23 | $8.57 | 774000 |
| 2024-07-11 | 8.19 | $8.43 | 379400 |
| 2024-07-10 | 8.16 | $8.21 | 349664 |
| 2024-07-09 | 8.16 | $8.13 | 570600 |
| 2024-07-08 | 8.16 | $8.40 | 589000 |
| 2024-07-05 | 8.14 | $8.40 | 208850 |
| 2024-07-03 | 8.11 | $8.32 | 300232 |
| 2024-07-02 | 8.09 | $8.01 | 237030 |
| 2024-07-01 | 8.10 | $8.02 | 364848 |
| 2024-06-28 | 8.10 | $7.74 | 1.2M |
| 2024-06-27 | 8.14 | $7.84 | 436422 |
| 2024-06-26 | 8.17 | $7.84 | 278236 |
| 2024-06-25 | 8.21 | $7.87 | 235200 |
| 2024-06-24 | 8.25 | $7.80 | 441098 |
| 2024-06-21 | 8.29 | $7.81 | 494400 |
| 2024-06-20 | 8.34 | $8.13 | 774000 |
| 2024-06-18 | 8.37 | $8.03 | 1.6M |
| 2024-06-17 | 8.40 | $7.85 | 347000 |
| 2024-06-14 | 8.46 | $7.72 | 333400 |
| 2024-06-13 | 8.54 | $8.10 | 3.5M |
| 2024-06-12 | 8.58 | $8.39 | 1.5M |
| 2024-06-11 | 8.60 | $8.26 | 1.0M |
| 2024-06-10 | 8.64 | $8.32 | 189262 |
| 2024-06-07 | 8.67 | $8.44 | 375848 |
| 2024-06-06 | 8.70 | $8.84 | 676800 |
| 2024-06-05 | 8.68 | $8.84 | 1.5M |
| 2024-06-04 | 8.67 | $8.78 | 205030 |
| 2024-06-03 | 8.65 | $8.77 | 570600 |
| 2024-05-31 | 8.64 | $8.82 | 1.7M |
| 2024-05-30 | 8.62 | $8.79 | 124800 |
| 2024-05-29 | 8.60 | $8.73 | 212664 |
| 2024-05-28 | 8.59 | $8.85 | 131474 |
| 2024-05-24 | 8.56 | $8.88 | 542200 |
| 2024-05-23 | 8.53 | $8.75 | 118618 |
| 2024-05-22 | 8.51 | $8.65 | 197000 |
| 2024-05-21 | 8.49 | $8.80 | 119600 |
| 2024-05-20 | 8.46 | $8.87 | 81026 |
| 2024-05-17 | 8.42 | $8.85 | 131602 |
| 2024-05-16 | 8.37 | $8.85 | 128400 |
| 2024-05-15 | 8.32 | $9.02 | 123800 |
| 2024-05-14 | 8.25 | $8.81 | 141200 |
| 2024-05-13 | 8.19 | $8.73 | 104042 |
| 2024-05-10 | 8.13 | $8.71 | 434400 |
| 2024-05-09 | 8.07 | $8.68 | 322600 |
| 2024-05-08 | 8.01 | $8.56 | 234400 |
| 2024-05-07 | 7.95 | $8.44 | 410000 |
| 2024-05-06 | 7.89 | $8.39 | 164800 |
| 2024-05-03 | 7.84 | $8.40 | 752210 |
| 2024-05-02 | 7.78 | $8.19 | 568862 |
| 2024-05-01 | 7.74 | $7.93 | 98648 |
| 2024-04-30 | 7.72 | $7.93 | 465200 |
| 2024-04-29 | 7.70 | $7.98 | 2.3M |
| 2024-04-26 | 7.67 | $8.03 | 1.7M |
| 2024-04-25 | 7.63 | $7.59 | 1.2M |
| 2024-04-24 | 7.64 | $7.58 | 75266 |
| 2024-04-23 | 7.64 | $7.51 | 3.3M |
| 2024-04-22 | 7.66 | $7.50 | 1.5M |
| 2024-04-19 | 7.67 | $7.47 | 364200 |
| 2024-04-18 | 7.69 | $7.53 | 198400 |
| 2024-04-17 | 7.71 | $7.56 | 124800 |
| 2024-04-16 | 7.73 | $7.53 | 554800 |
| 2024-04-15 | 7.75 | $7.59 | 163800 |
| 2024-04-12 | 7.76 | $7.61 | 186000 |
| 2024-04-11 | 7.78 | $7.77 | 157400 |
| 2024-04-10 | 7.78 | $7.81 | 120200 |
| 2024-04-09 | 7.78 | $7.99 | 151600 |
| 2024-04-08 | 7.76 | $8.07 | 173800 |
| 2024-04-05 | 7.72 | $7.98 | 340066 |
| 2024-04-04 | 7.70 | $7.93 | 171800 |
| 2024-04-03 | 7.67 | $7.90 | 149444 |
| 2024-04-02 | 7.65 | $7.71 | 231600 |
| 2024-04-01 | 7.64 | $7.75 | 184000 |
| 2024-03-28 | 7.63 | $7.78 | 611400 |
| 2024-03-27 | 7.61 | $7.85 | 698600 |
| 2024-03-26 | 7.59 | $7.71 | 2.2M |
| 2024-03-25 | 7.57 | $7.64 | 302046 |
| 2024-03-22 | 7.57 | $7.67 | 196000 |
| 2024-03-21 | 7.56 | $7.77 | 217600 |
| 2024-03-20 | 7.53 | $7.77 | 111062 |
| 2024-03-19 | 7.51 | $7.59 | 2.9M |
| 2024-03-18 | 7.50 | $7.51 | 2.9M |
| 2024-03-15 | 7.50 | $7.62 | 1.3M |
| 2024-03-14 | 7.49 | $7.52 | 167288 |
| 2024-03-13 | 7.48 | $7.66 | 805600 |
| 2024-03-12 | 7.46 | $7.63 | 148702 |
| 2024-03-11 | 7.45 | $7.48 | 72200 |
| 2024-03-08 | 7.44 | $7.46 | 80646 |
| 2024-03-07 | 7.44 | $7.60 | 66238 |
| 2024-03-06 | 7.43 | $7.42 | 121200 |
| 2024-03-05 | 7.43 | $7.37 | 122800 |
| 2024-03-04 | 7.43 | $7.49 | 86800 |
| 2024-03-01 | 7.43 | $7.46 | 69412 |
| 2024-02-29 | 7.42 | $7.71 | 302836 |
| 2024-02-28 | 7.39 | $7.73 | 100068 |
| 2024-02-27 | 7.36 | $7.63 | 82800 |
| 2024-02-26 | 7.33 | $7.60 | 83024 |
| 2024-02-23 | 7.30 | $7.58 | 116800 |
| 2024-02-22 | 7.27 | $7.55 | 353400 |
| 2024-02-21 | 7.24 | $7.41 | 155006 |
| 2024-02-20 | 7.22 | $7.38 | 88000 |
| 2024-02-16 | 7.21 | $7.44 | 183426 |
| 2024-02-15 | 7.18 | $7.54 | 95800 |
| 2024-02-14 | 7.14 | $7.32 | 106890 |
| 2024-02-13 | 7.13 | $7.27 | 74000 |
| 2024-02-12 | 7.11 | $7.44 | 128676 |
| 2024-02-09 | 7.08 | $7.34 | 116042 |
| 2024-02-08 | 7.05 | $7.30 | 84808 |
| 2024-02-07 | 7.02 | $7.21 | 121600 |
| 2024-02-06 | 7.00 | $7.11 | 103466 |
| 2024-02-05 | 6.99 | $7.04 | 210806 |
| 2024-02-02 | 6.98 | $7.17 | 82000 |
| 2024-02-01 | 6.96 | $7.13 | 679800 |
| 2024-01-31 | 6.95 | $7.08 | 58600 |
| 2024-01-30 | 6.93 | $7.14 | 108884 |
| 2024-01-29 | 6.91 | $7.00 | 104600 |
| 2024-01-26 | 6.90 | $7.00 | 100090 |
| 2024-01-25 | 6.89 | $6.88 | 218200 |
| 2024-01-24 | 6.89 | $6.86 | 884600 |
| 2024-01-23 | 6.90 | $6.77 | 2.0M |
| 2024-01-22 | 6.91 | $6.78 | 114400 |
| 2024-01-19 | 6.92 | $6.78 | 137000 |
| 2024-01-18 | 6.94 | $6.81 | 137000 |
| 2024-01-17 | 6.95 | $6.71 | 126400 |
| 2024-01-16 | 6.98 | $6.79 | 188804 |
| 2024-01-12 | 7.00 | $6.97 | 112600 |
| 2024-01-11 | 7.00 | $6.83 | 206000 |
| 2024-01-10 | 7.02 | $6.87 | 495602 |
| 2024-01-09 | 7.03 | $7.06 | 178414 |
| 2024-01-08 | 7.03 | $7.08 | 287800 |
| 2024-01-05 | 7.03 | $6.97 | 100000 |
| 2024-01-04 | 7.03 | $7.03 | 131038 |
| 2024-01-03 | 7.03 | $6.98 | 159800 |
| 2024-01-02 | 7.04 | $7.20 | 106202 |
| 2023-12-29 | 7.02 | $7.39 | 105000 |
| 2023-12-28 | 6.98 | $7.34 | 138452 |
| 2023-12-27 | 6.95 | $7.41 | 65400 |
| 2023-12-26 | 6.90 | $7.39 | 135400 |
| 2023-12-22 | 6.84 | $7.31 | 80022 |
| 2023-12-21 | 6.80 | $7.30 | 134200 |
| 2023-12-20 | 6.74 | $7.16 | 132812 |
| 2023-12-19 | 6.70 | $7.21 | 101600 |
| 2023-12-18 | 6.64 | $7.10 | 82800 |
| 2023-12-15 | 6.60 | $7.22 | 180600 |
| 2023-12-14 | 6.53 | $7.21 | 73468 |
| 2023-12-13 | 6.46 | $6.88 | 235014 |
| 2023-12-12 | 6.42 | $6.81 | 66632 |
| 2023-12-11 | 6.37 | $6.73 | 72000 |
| 2023-12-08 | 6.34 | $6.65 | 145800 |
| 2023-12-07 | 6.30 | $6.61 | 168600 |
| 2023-12-06 | 6.27 | $6.55 | 73800 |
| 2023-12-05 | 6.24 | $6.53 | 119682 |
| 2023-12-04 | 6.21 | $6.47 | 195450 |
| 2023-12-01 | 6.18 | $6.53 | 136200 |
| 2023-11-30 | 6.15 | $6.51 | 205082 |
| 2023-11-29 | 6.11 | $6.50 | 67000 |
| 2023-11-28 | 6.07 | $6.39 | 124600 |
| 2023-11-27 | 6.03 | $6.35 | 111650 |
| 2023-11-24 | 6.00 | $6.37 | 72000 |
| 2023-11-22 | 5.96 | $6.33 | 96694 |
| 2023-11-21 | 5.92 | $6.31 | 115242 |
| 2023-11-20 | 5.88 | $6.34 | 165284 |
| 2023-11-17 | 5.84 | $6.36 | 58800 |
| 2023-11-16 | 5.78 | $6.21 | 70252 |
| 2023-11-15 | 5.73 | $6.23 | 159200 |
| 2023-11-14 | 5.68 | $6.11 | 234652 |
| 2023-11-13 | 5.64 | $5.82 | 225600 |
| 2023-11-10 | 5.62 | $5.83 | 122800 |
| 2023-11-09 | 5.60 | $5.74 | 173620 |
| 2023-11-08 | 5.58 | $5.67 | 208200 |
| 2023-11-07 | 5.57 | $5.65 | 189682 |
| 2023-11-06 | 5.56 | $5.71 | 174882 |
| 2023-11-03 | 5.55 | $5.80 | 239028 |
| 2023-11-02 | 5.52 | $5.68 | 115832 |
| 2023-11-01 | 5.50 | $5.46 | 205400 |
| 2023-10-31 | 5.51 | $5.43 | 1.1M |
| 2023-10-30 | 5.52 | $5.46 | 216676 |
| 2023-10-27 | 5.52 | $5.38 | 504400 |
| 2023-10-26 | 5.54 | $5.20 | 215200 |
| 2023-10-25 | 5.57 | $5.21 | 136294 |
| 2023-10-24 | 5.61 | $5.29 | 365890 |
| 2023-10-23 | 5.65 | $5.30 | 211614 |
| 2023-10-20 | 5.68 | $5.25 | 196480 |
| 2023-10-19 | 5.73 | $5.27 | 310432 |
| 2023-10-18 | 5.78 | $5.37 | 138400 |
| 2023-10-17 | 5.82 | $5.63 | 202200 |
| 2023-10-16 | 5.84 | $5.65 | 135060 |
| 2023-10-13 | 5.86 | $5.58 | 91000 |
| 2023-10-12 | 5.89 | $5.71 | 210000 |
| 2023-10-11 | 5.91 | $5.87 | 1.2M |
| 2023-10-10 | 5.91 | $5.81 | 217462 |
| 2023-10-09 | 5.92 | $5.74 | 86000 |
| 2023-10-06 | 5.94 | $5.78 | 165200 |
| 2023-10-05 | 5.96 | $5.67 | 207000 |
| 2023-10-04 | 5.99 | $5.71 | 180200 |
| 2023-10-03 | 6.02 | $5.67 | 344600 |
| 2023-10-02 | 6.06 | $5.70 | 109040 |
| 2023-09-29 | 6.09 | $6.00 | 218012 |
| 2023-09-28 | 6.10 | $6.01 | 179800 |
| 2023-09-27 | 6.11 | $5.92 | 260076 |
| 2023-09-26 | 6.13 | $5.93 | 232400 |
| 2023-09-25 | 6.16 | $5.96 | 149280 |
| 2023-09-22 | 6.18 | $5.93 | 146200 |
| 2023-09-21 | 6.20 | $6.01 | 88832 |
| 2023-09-20 | 6.22 | $6.14 | 119200 |
| 2023-09-19 | 6.23 | $6.13 | 126600 |
| 2023-09-18 | 6.24 | $6.07 | 139200 |
| 2023-09-15 | 6.26 | $6.09 | 246400 |
| 2023-09-14 | 6.28 | $6.07 | 157080 |
| 2023-09-13 | 6.30 | $6.01 | 126664 |
| 2023-09-12 | 6.33 | $6.10 | 105054 |
| 2023-09-11 | 6.36 | $6.18 | 96236 |
| 2023-09-08 | 6.37 | $6.13 | 75400 |
| 2023-09-07 | 6.40 | $6.14 | 110600 |
| 2023-09-06 | 6.43 | $6.18 | 80412 |
| 2023-09-05 | 6.45 | $6.15 | 109000 |
| 2023-09-01 | 6.49 | $6.50 | 159600 |
| 2023-08-31 | 6.48 | $6.51 | 67630 |
| 2023-08-30 | 6.48 | $6.50 | 86200 |
| 2023-08-29 | 6.48 | $6.48 | 71200 |
| 2023-08-28 | 6.48 | $6.39 | 77800 |
| 2023-08-25 | 6.49 | $6.32 | 82200 |
| 2023-08-24 | 6.51 | $6.24 | 109834 |
| 2023-08-23 | 6.53 | $6.39 | 59442 |
| 2023-08-22 | 6.55 | $6.41 | 98432 |
| 2023-08-21 | 6.56 | $6.45 | 437200 |
| 2023-08-18 | 6.58 | $6.46 | 203400 |
| 2023-08-17 | 6.59 | $6.48 | 97400 |
| 2023-08-16 | 6.60 | $6.58 | 118672 |
| 2023-08-15 | 6.60 | $6.60 | 70074 |
| 2023-08-14 | 6.60 | $6.67 | 112416 |
| 2023-08-11 | 6.59 | $6.70 | 79050 |
| 2023-08-10 | 6.58 | $6.65 | 77692 |
| 2023-08-09 | 6.58 | $6.71 | 86670 |
| 2023-08-08 | 6.56 | $6.71 | 75800 |
| 2023-08-07 | 6.55 | $6.75 | 82600 |
| 2023-08-04 | 6.52 | $6.69 | 94600 |
| 2023-08-03 | 6.51 | $6.68 | 54634 |
| 2023-08-02 | 6.49 | $6.69 | 141000 |
| 2023-08-01 | 6.47 | $6.75 | 128450 |
| 2023-07-31 | 6.44 | $6.78 | 111200 |
| 2023-07-28 | 6.40 | $6.76 | 67000 |
| 2023-07-27 | 6.36 | $6.65 | 89600 |
| 2023-07-26 | 6.33 | $6.65 | 102600 |
| 2023-07-25 | 6.30 | $6.49 | 131000 |
| 2023-07-24 | 6.28 | $6.48 | 65200 |
| 2023-07-21 | 6.26 | $6.51 | 45800 |
| 2023-07-20 | 6.23 | $6.50 | 572000 |
| 2023-07-19 | 6.21 | $6.48 | 44442 |
| 2023-07-18 | 6.18 | $6.52 | 71600 |
| 2023-07-17 | 6.14 | $6.50 | 94400 |
| 2023-07-14 | 6.10 | $6.45 | 74000 |
| 2023-07-13 | 6.07 | $6.49 | 74814 |
| 2023-07-12 | 6.02 | $6.44 | 38080 |
| 2023-07-11 | 5.98 | $6.24 | 59652 |
| 2023-07-10 | 5.95 | $5.98 | 185400 |
| 2023-07-07 | 5.95 | $5.89 | 130016 |
| 2023-07-06 | 5.95 | $5.78 | 80288 |
| 2023-07-05 | 5.97 | $5.95 | 119000 |
| 2023-07-03 | 5.97 | $6.12 | 52016 |
| 2023-06-30 | 5.96 | $6.10 | 162400 |
| 2023-06-29 | 5.94 | $6.00 | 173200 |
| 2023-06-28 | 5.94 | $6.02 | 319400 |
| 2023-06-27 | 5.93 | $6.00 | 107668 |
| 2023-06-26 | 5.92 | $5.90 | 150098 |
| 2023-06-23 | 5.93 | $5.89 | 87200 |
| 2023-06-22 | 5.93 | $5.89 | 129838 |
| 2023-06-21 | 5.93 | $5.96 | 88432 |
| 2023-06-20 | 5.93 | $5.96 | 123600 |
| 2023-06-16 | 5.93 | $6.12 | 208600 |
| 2023-06-15 | 5.91 | $6.18 | 130426 |
| 2023-06-14 | 5.88 | $6.15 | 106234 |
| 2023-06-13 | 5.85 | $6.12 | 188254 |
| 2023-06-12 | 5.82 | $5.95 | 155600 |
| 2023-06-09 | 5.81 | $5.77 | 381000 |
| 2023-06-08 | 5.81 | $5.85 | 61208 |
| 2023-06-07 | 5.81 | $6.00 | 97840 |
| 2023-06-06 | 5.79 | $5.91 | 200600 |
| 2023-06-05 | 5.77 | $5.83 | 177838 |
| 2023-06-02 | 5.77 | $5.88 | 77436 |
| 2023-06-01 | 5.76 | $5.68 | 157600 |
| 2023-05-31 | 5.76 | $5.58 | 203800 |
| 2023-05-30 | 5.78 | $5.72 | 104800 |
| 2023-05-26 | 5.79 | $5.77 | 87208 |
| 2023-05-25 | 5.79 | $5.76 | 86000 |
| 2023-05-24 | 5.80 | $5.73 | 70200 |
| 2023-05-23 | 5.80 | $5.87 | 97600 |
| 2023-05-22 | 5.80 | $5.98 | 119800 |
| 2023-05-19 | 5.78 | $6.00 | 96612 |
| 2023-05-18 | 5.75 | $5.89 | 100800 |
| 2023-05-17 | 5.74 | $5.81 | 81244 |
| 2023-05-16 | 5.73 | $5.76 | 96600 |
| 2023-05-15 | 5.73 | $5.90 | 64230 |
| 2023-05-12 | 5.71 | $5.80 | 56850 |
| 2023-05-11 | 5.70 | $5.80 | 111400 |
| 2023-05-10 | 5.69 | $5.79 | 87644 |
| 2023-05-09 | 5.68 | $5.77 | 117482 |
| 2023-05-08 | 5.67 | $5.77 | 158850 |
| 2023-05-05 | 5.66 | $5.77 | 156034 |
| 2023-05-04 | 5.65 | $5.60 | 77292 |
| 2023-05-03 | 5.65 | $5.67 | 61000 |
| 2023-05-02 | 5.65 | $5.68 | 422800 |
| 2023-05-01 | 5.65 | $5.80 | 122800 |
| 2023-04-28 | 5.63 | $5.79 | 65600 |
| 2023-04-27 | 5.62 | $5.70 | 159470 |
| 2023-04-26 | 5.61 | $5.54 | 42000 |
| 2023-04-25 | 5.61 | $5.51 | 113478 |
| 2023-04-24 | 5.63 | $5.66 | 72000 |
| 2023-04-21 | 5.62 | $5.65 | 127474 |
| 2023-04-20 | 5.62 | $5.63 | 117066 |
| 2023-04-19 | 5.62 | $5.71 | 79000 |
| 2023-04-18 | 5.61 | $5.69 | 51220 |
| 2023-04-17 | 5.60 | $5.64 | 114470 |
| 2023-04-14 | 5.60 | $5.69 | 83600 |
| 2023-04-13 | 5.59 | $5.64 | 122270 |
| 2023-04-12 | 5.58 | $5.58 | 208462 |
| 2023-04-11 | 5.58 | $5.52 | 253000 |
| 2023-04-10 | 5.59 | $5.37 | 139286 |
| 2023-04-06 | 5.61 | $5.37 | 61602 |
| 2023-04-05 | 5.63 | $5.39 | 110000 |
| 2023-04-04 | 5.66 | $5.66 | 190000 |
| 2023-04-03 | 5.66 | $5.70 | 88488 |
| 2023-03-31 | 5.65 | $5.69 | 79212 |
| 2023-03-30 | 5.65 | $5.67 | 58000 |
| 2023-03-29 | 5.65 | $5.62 | 219800 |
| 2023-03-28 | 5.65 | $5.50 | 381220 |
| 2023-03-27 | 5.67 | $5.44 | 53800 |
| 2023-03-24 | 5.69 | $5.33 | 117600 |
| 2023-03-23 | 5.73 | $5.59 | 85070 |
| 2023-03-22 | 5.74 | $5.65 | 68600 |
| 2023-03-21 | 5.75 | $5.71 | 71006 |
| 2023-03-20 | 5.76 | $5.54 | 99652 |
| 2023-03-17 | 5.78 | $5.45 | 158200 |
| 2023-03-16 | 5.82 | $5.59 | 321400 |
| 2023-03-15 | 5.84 | $5.49 | 98400 |
| 2023-03-14 | 5.88 | $5.75 | 93200 |
| 2023-03-13 | 5.89 | $5.71 | 124400 |
| 2023-03-10 | 5.91 | $5.84 | 73882 |
| 2023-03-09 | 5.92 | $5.89 | 63000 |
| 2023-03-08 | 5.92 | $6.03 | 78044 |
| 2023-03-07 | 5.91 | $6.03 | 144200 |
| 2023-03-06 | 5.89 | $6.16 | 83214 |
| 2023-03-03 | 5.87 | $6.23 | 162000 |
| 2023-03-02 | 5.83 | $6.11 | 146260 |
| 2023-03-01 | 5.80 | $6.14 | 201200 |
| 2023-02-28 | 5.76 | $5.95 | 185468 |
| 2023-02-27 | 5.74 | $5.91 | 138698 |
| 2023-02-24 | 5.72 | $5.92 | 100656 |
| 2023-02-23 | 5.70 | $5.75 | 75648 |
| 2023-02-22 | 5.70 | $5.66 | 125400 |
| 2023-02-21 | 5.70 | $5.64 | 184650 |
| 2023-02-17 | 5.71 | $5.86 | 83678 |
| 2023-02-16 | 5.69 | $5.65 | 145646 |
| 2023-02-15 | 5.70 | $5.76 | 88476 |
| 2023-02-14 | 5.69 | $5.71 | 192800 |
| 2023-02-13 | 5.69 | $5.66 | 79276 |
| 2023-02-10 | 5.69 | $5.63 | 226600 |
| 2023-02-09 | 5.70 | $5.60 | 141456 |
| 2023-02-08 | 5.71 | $5.54 | 220668 |
| 2023-02-07 | 5.73 | $5.83 | 74000 |
| 2023-02-06 | 5.72 | $5.85 | 139600 |
| 2023-02-03 | 5.71 | $5.97 | 81810 |
| 2023-02-02 | 5.68 | $6.03 | 226600 |
| 2023-02-01 | 5.64 | $5.92 | 131426 |
| 2023-01-31 | 5.61 | $5.73 | 95000 |
| 2023-01-30 | 5.60 | $5.77 | 144400 |
| 2023-01-27 | 5.58 | $5.89 | 98460 |
| 2023-01-26 | 5.55 | $5.71 | 1.0M |
| 2023-01-25 | 5.53 | $5.81 | 104032 |
| 2023-01-24 | 5.50 | $5.80 | 209800 |
| 2023-01-23 | 5.47 | $5.82 | 150624 |
| 2023-01-20 | 5.43 | $5.76 | 196000 |
| 2023-01-19 | 5.40 | $5.76 | 256660 |
| 2023-01-18 | 5.36 | $5.84 | 127800 |
| 2023-01-17 | 5.31 | $5.79 | 142600 |
| 2023-01-13 | 5.26 | $5.79 | 89026 |
| 2023-01-12 | 5.20 | $5.72 | 111000 |
| 2023-01-11 | 5.15 | $5.61 | 89800 |
| 2023-01-10 | 5.10 | $5.57 | 319800 |
| 2023-01-09 | 5.05 | $5.63 | 218000 |
| 2023-01-06 | 4.99 | $5.59 | 151400 |
| 2023-01-05 | 4.93 | $5.41 | 344024 |
| 2023-01-04 | 4.88 | $5.31 | 460442 |
| 2023-01-03 | 4.83 | $5.09 | 166600 |
| 2022-12-30 | 4.81 | $4.88 | 155036 |
| 2022-12-29 | 4.80 | $4.93 | 88058 |
| 2022-12-28 | 4.78 | $4.83 | 215800 |
| 2022-12-27 | 4.78 | $4.91 | 209426 |
| 2022-12-23 | 4.77 | $4.90 | 1.8M |
| 2022-12-22 | 4.75 | $4.84 | 2.1M |
| 2022-12-21 | 4.74 | $4.87 | 196278 |
| 2022-12-20 | 4.73 | $4.77 | 155668 |
| 2022-12-19 | 4.72 | $4.71 | 319480 |
| 2022-12-16 | 4.73 | $4.72 | 115000 |
| 2022-12-15 | 4.73 | $4.80 | 140000 |
| 2022-12-14 | 4.72 | $4.97 | 256800 |
| 2022-12-13 | 4.69 | $4.97 | 157800 |
| 2022-12-12 | 4.66 | $4.88 | 176604 |
| 2022-12-09 | 4.64 | $4.89 | 217280 |
| 2022-12-08 | 4.61 | $4.76 | 85830 |
| 2022-12-07 | 4.60 | $4.82 | 110002 |
| 2022-12-06 | 4.58 | $4.82 | 126400 |
| 2022-12-05 | 4.55 | $4.84 | 245400 |
| 2022-12-02 | 4.52 | $4.81 | 162244 |
| 2022-12-01 | 4.49 | $4.74 | 354486 |
| 2022-11-30 | 4.46 | $4.61 | 184698 |
| 2022-11-29 | 4.45 | $4.58 | 144000 |
| 2022-11-28 | 4.43 | $4.55 | 196210 |
| 2022-11-25 | 4.42 | $4.72 | 362800 |
| 2022-11-23 | 4.39 | $4.67 | 88800 |
| 2022-11-22 | 4.36 | $4.61 | 311498 |
| 2022-11-21 | 4.33 | $4.55 | 589400 |
| 2022-11-18 | 4.31 | $4.57 | 438000 |
| 2022-11-17 | 4.28 | $4.51 | 501638 |
| 2022-11-16 | 4.26 | $4.50 | 510468 |
| 2022-11-15 | 4.23 | $4.58 | 931200 |
| 2022-11-14 | 4.20 | $4.64 | 916602 |
| 2022-11-11 | 4.15 | $4.71 | 187600 |
| 2022-11-10 | 4.09 | $4.46 | 1.3M |
| 2022-11-09 | 4.05 | $4.21 | 126258 |
| 2022-11-08 | 4.03 | $4.25 | 377000 |
| 2022-11-07 | 4.01 | $4.22 | 291254 |
| 2022-11-04 | 3.99 | $4.17 | 168800 |
| 2022-11-03 | 3.97 | $3.92 | 365602 |
| 2022-11-02 | 3.98 | $4.00 | 231400 |
| 2022-11-01 | 3.97 | $4.11 | 198000 |
| 2022-10-31 | 3.96 | $4.09 | 305010 |
| 2022-10-28 | 3.95 | $4.14 | 181094 |
| 2022-10-27 | 3.93 | $4.08 | 112460 |
| 2022-10-26 | 3.91 | $4.19 | 181000 |
| 2022-10-25 | 3.88 | $4.14 | 400668 |
| 2022-10-24 | 3.85 | $4.03 | 673400 |
| 2022-10-21 | 3.83 | $3.91 | 151404 |
| 2022-10-20 | 3.83 | $3.85 | 594600 |
| 2022-10-19 | 3.82 | $3.85 | 242402 |
| 2022-10-18 | 3.82 | $4.04 | 487090 |
| 2022-10-17 | 3.80 | $3.91 | 731822 |
| 2022-10-14 | 3.79 | $3.75 | 295600 |
| 2022-10-13 | 3.79 | $3.80 | 780400 |
| 2022-10-12 | 3.79 | $3.70 | 216400 |
| 2022-10-11 | 3.80 | $3.72 | 918600 |
| 2022-10-10 | 3.81 | $3.74 | 741064 |
| 2022-10-07 | 3.81 | $3.65 | 728400 |
| 2022-10-06 | 3.83 | $3.78 | 213400 |
| 2022-10-05 | 3.84 | $3.84 | 436800 |
| 2022-10-04 | 3.84 | $3.97 | 1.4M |
| 2022-10-03 | 3.82 | $3.75 | 656800 |
| 2022-09-30 | 3.83 | $3.56 | 265200 |
| 2022-09-29 | 3.86 | $3.48 | 1.3M |
| 2022-09-28 | 3.90 | $3.63 | 412062 |
| 2022-09-27 | 3.92 | $3.53 | 1.6M |
| 2022-09-26 | 3.97 | $3.58 | 596800 |
| 2022-09-23 | 4.01 | $3.60 | 394800 |
| 2022-09-22 | 4.05 | $3.78 | 601600 |
| 2022-09-21 | 4.08 | $3.86 | 198800 |
| 2022-09-20 | 4.10 | $3.91 | 734600 |
| 2022-09-19 | 4.12 | $4.07 | 394474 |
| 2022-09-16 | 4.13 | $4.01 | 287488 |
| 2022-09-15 | 4.14 | $4.03 | 723284 |
| 2022-09-14 | 4.15 | $4.04 | 195656 |
| 2022-09-13 | 4.16 | $4.10 | 271200 |
| 2022-09-12 | 4.17 | $4.27 | 565042 |
| 2022-09-09 | 4.16 | $4.16 | 310600 |
| 2022-09-08 | 4.16 | $4.01 | 714800 |
| 2022-09-07 | 4.17 | $4.03 | 664644 |
| 2022-09-06 | 4.19 | $3.88 | 924800 |
| 2022-09-02 | 4.22 | $3.93 | 518600 |
| 2022-09-01 | 4.25 | $3.94 | 606292 |
| 2022-08-31 | 4.28 | $4.01 | 306010 |
| 2022-08-30 | 4.31 | $4.10 | 555000 |
| 2022-08-29 | 4.34 | $4.04 | 700400 |
| 2022-08-26 | 4.37 | $4.01 | 696242 |
| 2022-08-25 | 4.40 | $4.15 | 536400 |
| 2022-08-24 | 4.43 | $4.11 | 282454 |
| 2022-08-23 | 4.46 | $4.14 | 467800 |
| 2022-08-22 | 4.50 | $4.13 | 474264 |
| 2022-08-19 | 4.54 | $4.32 | 170472 |
| 2022-08-18 | 4.56 | $4.38 | 203800 |
| 2022-08-17 | 4.58 | $4.55 | 160400 |
| 2022-08-16 | 4.58 | $4.68 | 200214 |
| 2022-08-15 | 4.57 | $4.67 | 391636 |
| 2022-08-12 | 4.56 | $4.71 | 152826 |
| 2022-08-11 | 4.55 | $4.71 | 277024 |
| 2022-08-10 | 4.53 | $4.71 | 168002 |
| 2022-08-09 | 4.51 | $4.55 | 399800 |
| 2022-08-08 | 4.50 | $4.62 | 375498 |
| 2022-08-05 | 4.49 | $4.64 | 262600 |
| 2022-08-04 | 4.48 | $4.61 | 118062 |
| 2022-08-03 | 4.46 | $4.54 | 127800 |
| 2022-08-02 | 4.46 | $4.46 | 447434 |
| 2022-08-01 | 4.45 | $4.61 | 432800 |
| 2022-07-29 | 4.44 | $4.64 | 164244 |
| 2022-07-28 | 4.42 | $4.50 | 461280 |
| 2022-07-27 | 4.41 | $4.58 | 263856 |
| 2022-07-26 | 4.39 | $4.23 | 617480 |
| 2022-07-25 | 4.41 | $4.37 | 417474 |
| 2022-07-22 | 4.41 | $4.37 | 336230 |
| 2022-07-21 | 4.42 | $4.46 | 212086 |
| 2022-07-20 | 4.41 | $4.37 | 767654 |
| 2022-07-19 | 4.41 | $4.41 | 884294 |
| 2022-07-18 | 4.41 | $4.22 | 789002 |
| 2022-07-15 | 4.44 | $4.16 | 300642 |
| 2022-07-14 | 4.46 | $4.08 | 491242 |
| 2022-07-13 | 4.50 | $4.13 | 435628 |
| 2022-07-12 | 4.54 | $4.13 | 600200 |
| 2022-07-11 | 4.59 | $4.13 | 514856 |
| 2022-07-08 | 4.64 | $4.34 | 240042 |
| 2022-07-07 | 4.67 | $4.22 | 875608 |
| 2022-07-06 | 4.71 | $4.10 | 1.4M |
| 2022-07-05 | 4.78 | $4.10 | 545842 |
| 2022-07-01 | 4.85 | $4.31 | 354200 |
| 2022-06-30 | 4.91 | $4.28 | 227810 |
| 2022-06-29 | 4.97 | $4.30 | 357408 |
| 2022-06-28 | 5.04 | $4.42 | 768600 |
| 2022-06-27 | 5.11 | $4.49 | 500200 |
| 2022-06-24 | 5.18 | $4.60 | 226614 |
| 2022-06-23 | 5.24 | $4.43 | 624600 |
| 2022-06-22 | 5.32 | $4.59 | 612800 |
| 2022-06-21 | 5.40 | $4.72 | 569030 |
| 2022-06-17 | 5.47 | $4.80 | 380234 |
| 2022-06-16 | 5.54 | $4.78 | 469608 |
| 2022-06-15 | 5.62 | $5.13 | 428600 |
| 2022-06-14 | 5.67 | $5.03 | 500000 |
| 2022-06-13 | 5.74 | $5.22 | 446200 |
| 2022-06-10 | 5.79 | $5.57 | 404800 |
| 2022-06-09 | 5.82 | $5.81 | 146048 |
| 2022-06-08 | 5.82 | $5.93 | 152424 |
| 2022-06-07 | 5.81 | $5.99 | 218200 |
| 2022-06-06 | 5.79 | $5.84 | 366600 |
| 2022-06-03 | 5.78 | $5.94 | 113600 |
| 2022-06-02 | 5.76 | $6.09 | 314270 |
| 2022-06-01 | 5.73 | $5.86 | 163600 |
| 2022-05-31 | 5.72 | $5.96 | 278600 |
| 2022-05-27 | 5.69 | $5.94 | 109892 |
| 2022-05-26 | 5.66 | $5.85 | 260200 |
| 2022-05-25 | 5.64 | $5.71 | 379684 |
| 2022-05-24 | 5.64 | $5.66 | 266200 |
| 2022-05-23 | 5.64 | $5.66 | 284490 |
| 2022-05-20 | 5.63 | $5.51 | 167200 |
| 2022-05-19 | 5.65 | $5.56 | 224400 |
| 2022-05-18 | 5.65 | $5.55 | 130000 |
| 2022-05-17 | 5.67 | $5.71 | 257670 |
| 2022-05-16 | 5.66 | $5.55 | 336298 |
| 2022-05-13 | 5.67 | $5.61 | 251670 |
| 2022-05-12 | 5.68 | $5.44 | 1.2M |
| 2022-05-11 | 5.70 | $5.43 | 588200 |
| 2022-05-10 | 5.73 | $5.50 | 685800 |
| 2022-05-09 | 5.76 | $5.45 | 443000 |
| 2022-05-06 | 5.79 | $5.63 | 294200 |
| 2022-05-05 | 5.81 | $5.69 | 327200 |
| 2022-05-04 | 5.82 | $5.98 | 223800 |
| 2022-05-03 | 5.80 | $5.79 | 340656 |
| 2022-05-02 | 5.80 | $5.88 | 430870 |
| 2022-04-29 | 5.80 | $5.81 | 236876 |
| 2022-04-28 | 5.79 | $5.90 | 298400 |
| 2022-04-27 | 5.78 | $5.78 | 236206 |
| 2022-04-26 | 5.78 | $5.68 | 329200 |
| 2022-04-25 | 5.79 | $5.90 | 289006 |
| 2022-04-22 | 5.78 | $5.91 | 547430 |
| 2022-04-21 | 5.77 | $5.78 | 291254 |
| 2022-04-20 | 5.77 | $5.69 | 948600 |
| 2022-04-19 | 5.78 | $5.59 | 1.4M |
| 2022-04-18 | 5.80 | $5.54 | 384800 |
| 2022-04-14 | 5.82 | $5.55 | 207800 |
| 2022-04-13 | 5.85 | $5.67 | 693898 |
| 2022-04-12 | 5.87 | $5.57 | 817600 |
| 2022-04-11 | 5.90 | $5.54 | 459600 |
| 2022-04-08 | 5.94 | $5.54 | 488248 |
| 2022-04-07 | 5.98 | $5.47 | 423600 |
| 2022-04-06 | 6.04 | $5.43 | 390400 |
| 2022-04-05 | 6.10 | $5.66 | 894052 |
| 2022-04-04 | 6.15 | $5.98 | 614400 |
| 2022-04-01 | 6.17 | $5.96 | 167800 |
| 2022-03-31 | 6.19 | $5.94 | 816000 |
| 2022-03-30 | 6.21 | $6.13 | 369846 |
| 2022-03-29 | 6.22 | $6.42 | 848000 |
| 2022-03-28 | 6.20 | $6.13 | 788436 |
| 2022-03-25 | 6.21 | $6.05 | 242682 |
| 2022-03-24 | 6.23 | $6.10 | 517000 |
| 2022-03-23 | 6.24 | $6.20 | 155034 |
| 2022-03-22 | 6.24 | $6.37 | 542610 |
| 2022-03-21 | 6.23 | $6.25 | 280600 |
| 2022-03-18 | 6.23 | $6.41 | 255200 |
| 2022-03-17 | 6.21 | $6.43 | 256600 |
| 2022-03-16 | 6.19 | $6.46 | 745800 |
| 2022-03-15 | 6.16 | $6.05 | 1.5M |
| 2022-03-14 | 6.17 | $6.06 | 681600 |
| 2022-03-11 | 6.18 | $5.90 | 382412 |
| 2022-03-10 | 6.21 | $5.94 | 690800 |
| 2022-03-09 | 6.24 | $6.08 | 449244 |
| 2022-03-08 | 6.26 | $5.59 | 1.4M |
| 2022-03-07 | 6.33 | $5.18 | 789856 |
| 2022-03-04 | 6.45 | $5.50 | 532472 |
| 2022-03-03 | 6.55 | $5.85 | 587400 |
| 2022-03-02 | 6.62 | $5.95 | 3.7M |
| 2022-03-01 | 6.69 | $6.05 | 1.3M |
| 2022-02-28 | 6.76 | $6.19 | 1.8M |
| 2022-02-25 | 6.82 | $6.57 | 2.5M |
| 2022-02-24 | 6.84 | $6.21 | 507400 |
| 2022-02-23 | 6.91 | $6.68 | 211268 |
| 2022-02-22 | 6.94 | $6.80 | 158200 |
| 2022-02-18 | 6.95 | $6.98 | 143000 |
| 2022-02-17 | 6.95 | $6.96 | 208800 |
| 2022-02-16 | 6.95 | $7.12 | 250014 |
| 2022-02-15 | 6.93 | $7.02 | 389400 |
| 2022-02-14 | 6.92 | $6.82 | 237868 |
| 2022-02-11 | 6.93 | $6.93 | 178600 |
| 2022-02-10 | 6.93 | $7.09 | 2.6M |
| 2022-02-09 | 6.91 | $7.08 | 2.3M |
| 2022-02-08 | 6.89 | $6.80 | 225400 |
| 2022-02-07 | 6.90 | $6.77 | 192886 |
| 2022-02-04 | 6.92 | $6.79 | 225000 |
| 2022-02-03 | 6.93 | $6.91 | 199666 |
| 2022-02-02 | 6.93 | $6.90 | 166800 |
| 2022-02-01 | 6.94 | $6.88 | 292000 |
| 2022-01-31 | 6.94 | $6.74 | 506400 |
| 2022-01-28 | 6.96 | $6.52 | 312600 |
| 2022-01-27 | 7.01 | $6.44 | 626694 |
| 2022-01-26 | 7.07 | $6.59 | 691222 |
| 2022-01-25 | 7.12 | $6.57 | 347800 |
| 2022-01-24 | 7.18 | $6.68 | 455400 |
| 2022-01-21 | 7.23 | $7.08 | 273400 |
| 2022-01-20 | 7.24 | $7.33 | 284050 |
| 2022-01-19 | 7.24 | $7.38 | 284200 |
| 2022-01-18 | 7.22 | $7.40 | 345000 |
| 2022-01-14 | 7.20 | $7.59 | 203010 |
| 2022-01-13 | 7.16 | $7.54 | 634824 |
| 2022-01-12 | 7.12 | $7.65 | 208000 |
| 2022-01-11 | 7.06 | $7.48 | 1.2M |
| 2022-01-10 | 7.02 | $7.26 | 291000 |
| 2022-01-07 | 7.00 | $7.39 | 304812 |
| 2022-01-06 | 6.95 | $7.23 | 696230 |
| 2022-01-05 | 6.93 | $7.14 | 422400 |
| 2022-01-04 | 6.90 | $7.22 | 604600 |
| 2022-01-03 | 6.87 | $7.05 | 190000 |
| 2021-12-31 | 6.85 | $7.03 | 139480 |
| 2021-12-30 | 6.83 | $7.00 | 166200 |
| 2021-12-29 | 6.81 | $7.08 | 134214 |
| 2021-12-28 | 6.79 | $7.01 | 97600 |
| 2021-12-27 | 6.76 | $6.99 | 115012 |
| 2021-12-23 | 6.74 | $6.94 | 262880 |
| 2021-12-22 | 6.72 | $6.83 | 201400 |
| 2021-12-21 | 6.70 | $6.73 | 406222 |
| 2021-12-20 | 6.70 | $6.58 | 219608 |
| 2021-12-17 | 6.71 | $6.56 | 193610 |
| 2021-12-16 | 6.73 | $6.69 | 431290 |
| 2021-12-15 | 6.73 | $6.73 | 223800 |
| 2021-12-14 | 6.74 | $6.56 | 469000 |
| 2021-12-13 | 6.75 | $6.63 | 157056 |
| 2021-12-10 | 6.77 | $6.79 | 242056 |
| 2021-12-09 | 6.76 | $6.91 | 168400 |
| 2021-12-08 | 6.75 | $6.94 | 125828 |
| 2021-12-07 | 6.73 | $6.84 | 2.8M |
| 2021-12-06 | 6.72 | $6.66 | 2.0M |
| 2021-12-03 | 6.72 | $6.56 | 352600 |
| 2021-12-02 | 6.74 | $6.60 | 463844 |
| 2021-12-01 | 6.75 | $6.43 | 401400 |
| 2021-11-30 | 6.79 | $6.36 | 439800 |
| 2021-11-29 | 6.83 | $6.47 | 277890 |
| 2021-11-26 | 6.87 | $6.46 | 149600 |
| 2021-11-24 | 6.92 | $6.73 | 109262 |
| 2021-11-23 | 6.93 | $6.80 | 214046 |
| 2021-11-22 | 6.95 | $6.77 | 231800 |
| 2021-11-19 | 6.97 | $6.87 | 80838 |
| 2021-11-18 | 6.98 | $7.01 | 181000 |
| 2021-11-17 | 6.97 | $6.93 | 532200 |
| 2021-11-16 | 6.98 | $6.80 | 333890 |
| 2021-11-15 | 7.00 | $6.84 | 198400 |
| 2021-11-12 | 7.01 | $6.97 | 89426 |
| 2021-11-11 | 7.02 | $6.95 | 136452 |
| 2021-11-10 | 7.03 | $6.85 | 148052 |
| 2021-11-09 | 7.05 | $7.04 | 1.5M |
| 2021-11-08 | 7.05 | $7.14 | 230800 |
| 2021-11-05 | 7.04 | $7.06 | 124054 |
| 2021-11-04 | 7.03 | $7.05 | 158078 |
| 2021-11-03 | 7.03 | $7.15 | 265496 |
| 2021-11-02 | 7.02 | $7.09 | 172014 |
| 2021-11-01 | 7.01 | $7.10 | 112410 |
| 2021-10-29 | 7.00 | $6.91 | 143462 |
| 2021-10-28 | 7.01 | $7.25 | 140822 |
| 2021-10-27 | 6.99 | $6.99 | 80800 |
| 2021-10-26 | 6.99 | $6.97 | 113612 |
| 2021-10-25 | 6.99 | $6.97 | 102400 |
| 2021-10-22 | 6.99 | $7.03 | 79400 |
| 2021-10-21 | 6.99 | $7.00 | 230400 |
| 2021-10-20 | 6.99 | $7.14 | 76444 |
| 2021-10-19 | 6.97 | $7.09 | 131200 |
| 2021-10-18 | 6.96 | $7.07 | 183014 |
| 2021-10-15 | 6.95 | $7.17 | 331400 |
| 2021-10-14 | 6.92 | $7.13 | 132600 |
| 2021-10-13 | 6.90 | $6.98 | 96642 |
| 2021-10-12 | 6.89 | $6.86 | 248800 |
| 2021-10-11 | 6.90 | $6.88 | 2.2M |
| 2021-10-08 | 6.90 | $6.90 | 139626 |
| 2021-10-07 | 6.90 | $6.77 | 322666 |
| 2021-10-06 | 6.91 | $6.56 | 163600 |
| 2021-10-05 | 6.95 | $6.60 | 257600 |
| 2021-10-04 | 6.98 | $6.48 | 1.3M |
| 2021-10-01 | 7.04 | $6.58 | 150600 |
| 2021-09-30 | 7.08 | $6.72 | 183800 |
| 2021-09-29 | 7.12 | $6.91 | 178812 |
| 2021-09-28 | 7.15 | $6.94 | 295636 |
| 2021-09-27 | 7.17 | $7.09 | 167400 |
| 2021-09-24 | 7.17 | $7.15 | 386200 |
| 2021-09-23 | 7.18 | $7.11 | 104200 |
| 2021-09-22 | 7.18 | $7.14 | 192800 |
| 2021-09-21 | 7.19 | $7.10 | 163000 |
| 2021-09-20 | 7.20 | $6.87 | 1.4M |
| 2021-09-17 | 7.23 | $7.01 | 150600 |
| 2021-09-16 | 7.26 | $7.26 | 169476 |
| 2021-09-15 | 7.26 | $7.26 | 112600 |
| 2021-09-14 | 7.26 | $7.21 | 109840 |
| 2021-09-13 | 7.26 | $7.24 | 66000 |
| 2021-09-10 | 7.26 | $7.20 | 124200 |
| 2021-09-09 | 7.27 | $7.21 | 103400 |
| 2021-09-08 | 7.28 | $7.13 | 135040 |
| 2021-09-07 | 7.29 | $7.21 | 108478 |
| 2021-09-03 | 7.30 | $7.23 | 71400 |
| 2021-09-02 | 7.31 | $7.28 | 126218 |
| 2021-09-01 | 7.31 | $7.24 | 2.9M |
| 2021-08-31 | 7.32 | $7.23 | 284600 |
| 2021-08-30 | 7.33 | $7.32 | 196400 |
| 2021-08-27 | 7.33 | $7.40 | 245080 |
| 2021-08-26 | 7.32 | $7.34 | 187050 |
| 2021-08-25 | 7.32 | $7.34 | 152408 |
| 2021-08-24 | 7.32 | $7.29 | 181200 |
| 2021-08-23 | 7.32 | $7.37 | 104602 |
| 2021-08-20 | 7.31 | $7.26 | 72400 |
| 2021-08-19 | 7.32 | $7.27 | 111200 |
| 2021-08-18 | 7.32 | $7.41 | 183400 |
| 2021-08-17 | 7.31 | $7.47 | 118204 |
| 2021-08-16 | 7.30 | $7.60 | 214822 |
| 2021-08-13 | 7.27 | $7.60 | 190000 |
| 2021-08-12 | 7.23 | $7.56 | 67666 |
| 2021-08-11 | 7.20 | $7.57 | 100042 |
| 2021-08-10 | 7.16 | $7.53 | 300008 |
| 2021-08-09 | 7.12 | $7.49 | 79862 |
| 2021-08-06 | 7.08 | $7.49 | 505000 |
| 2021-08-05 | 7.04 | $7.53 | 481410 |
| 2021-08-04 | 6.98 | $7.52 | 164802 |
| 2021-08-03 | 6.93 | $7.32 | 173200 |
| 2021-08-02 | 6.89 | $7.11 | 214842 |
| 2021-07-30 | 6.86 | $7.15 | 140600 |
| 2021-07-29 | 6.83 | $6.99 | 75600 |
| 2021-07-28 | 6.82 | $6.94 | 169816 |
| 2021-07-27 | 6.80 | $6.91 | 134400 |
| 2021-07-26 | 6.79 | $7.01 | 108000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.73
2026-07-21
Close Price
$8.54
Vol: 2.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.72
Average
7.63
Maximum
11.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.73 | $8.54 | 2.3M |
| 2026-07-20 | 8.76 | $8.49 | 674200 |
| 2026-07-17 | 8.80 | $8.72 | 361236 |
| 2026-07-16 | 8.82 | $8.74 | 432900 |
| 2026-07-15 | 8.83 | $8.83 | 456449 |
| 2026-07-14 | 8.84 | $8.54 | 568301 |
| 2026-07-13 | 8.88 | $8.50 | 717300 |
| 2026-07-10 | 8.92 | $8.64 | 720332 |
| 2026-07-09 | 8.95 | $8.57 | 306631 |
| 2026-07-08 | 8.99 | $8.71 | 566334 |
| 2026-07-07 | 9.01 | $8.95 | 943096 |
| 2026-07-06 | 9.01 | $9.07 | 605744 |
| 2026-07-02 | 8.99 | $9.12 | 353690 |
| 2026-07-01 | 8.98 | $8.93 | 358428 |
| 2026-06-30 | 8.98 | $9.07 | 579572 |
| 2026-06-29 | 8.96 | $8.94 | 973198 |
| 2026-06-26 | 8.96 | $9.19 | 867444 |
| 2026-06-25 | 8.94 | $9.24 | 825136 |
| 2026-06-24 | 8.91 | $9.07 | 884260 |
| 2026-06-23 | 8.90 | $8.81 | 1.1M |
| 2026-06-22 | 8.91 | $8.89 | 1.1M |
| 2026-06-18 | 8.91 | $9.15 | 949812 |
| 2026-06-17 | 8.89 | $8.91 | 1.1M |
| 2026-06-16 | 8.89 | $9.08 | 804054 |
| 2026-06-15 | 8.87 | $9.03 | 777278 |
| 2026-06-12 | 8.85 | $8.77 | 581912 |
| 2026-06-11 | 8.86 | $8.70 | 2.5M |
| 2026-06-10 | 8.87 | $8.51 | 990822 |
| 2026-06-09 | 8.91 | $8.77 | 1.8M |
| 2026-06-08 | 8.92 | $8.56 | 1.5M |
| 2026-06-05 | 8.96 | $8.69 | 622800 |
| 2026-06-04 | 8.99 | $9.40 | 399612 |
| 2026-06-03 | 8.95 | $9.03 | 314850 |
| 2026-06-02 | 8.94 | $9.03 | 852800 |
| 2026-06-01 | 8.94 | $8.95 | 666400 |
| 2026-05-29 | 8.94 | $9.20 | 929218 |
| 2026-05-28 | 8.92 | $9.09 | 911030 |
| 2026-05-27 | 8.91 | $9.13 | 627200 |
| 2026-05-26 | 8.89 | $8.98 | 605680 |
| 2026-05-22 | 8.89 | $8.74 | 717884 |
| 2026-05-21 | 8.92 | $8.74 | 709628 |
| 2026-05-20 | 8.94 | $8.74 | 515200 |
| 2026-05-19 | 8.97 | $8.49 | 1.6M |
| 2026-05-18 | 9.03 | $8.81 | 2.2M |
| 2026-05-15 | 9.06 | $8.60 | 490800 |
| 2026-05-14 | 9.11 | $8.88 | 657200 |
| 2026-05-13 | 9.14 | $8.96 | 693800 |
| 2026-05-12 | 9.16 | $8.99 | 627800 |
| 2026-05-11 | 9.17 | $9.15 | 682200 |
| 2026-05-08 | 9.18 | $9.40 | 425800 |
| 2026-05-07 | 9.15 | $9.35 | 670632 |
| 2026-05-06 | 9.13 | $9.49 | 472886 |
| 2026-05-05 | 9.09 | $8.92 | 847000 |
| 2026-05-04 | 9.10 | $8.77 | 876452 |
| 2026-05-01 | 9.13 | $9.18 | 435400 |
| 2026-04-30 | 9.11 | $9.15 | 873000 |
| 2026-04-29 | 9.09 | $8.85 | 497000 |
| 2026-04-28 | 9.10 | $9.04 | 1.2M |
| 2026-04-27 | 9.08 | $9.12 | 1.0M |
| 2026-04-24 | 9.05 | $9.17 | 956614 |
| 2026-04-23 | 9.01 | $9.51 | 1.1M |
| 2026-04-22 | 8.93 | $9.05 | 509400 |
| 2026-04-21 | 8.89 | $9.20 | 564400 |
| 2026-04-20 | 8.83 | $9.32 | 517600 |
| 2026-04-17 | 8.75 | $9.56 | 525400 |
| 2026-04-16 | 8.64 | $9.21 | 771200 |
| 2026-04-15 | 8.56 | $8.99 | 589004 |
| 2026-04-14 | 8.50 | $9.17 | 590800 |
| 2026-04-13 | 8.41 | $8.96 | 1.7M |
| 2026-04-10 | 8.34 | $8.88 | 449878 |
| 2026-04-09 | 8.28 | $8.83 | 858600 |
| 2026-04-08 | 8.22 | $8.89 | 4.2M |
| 2026-04-07 | 8.15 | $8.35 | 8.1M |
| 2026-04-06 | 8.13 | $8.30 | 3.7M |
| 2026-04-02 | 8.13 | $8.20 | 5.5M |
| 2026-04-01 | 8.13 | $8.29 | 2.1M |
| 2026-03-31 | 8.13 | $8.24 | 1.0M |
| 2026-03-30 | 8.14 | $7.86 | 1.1M |
| 2026-03-27 | 8.19 | $7.90 | 1.8M |
| 2026-03-26 | 8.25 | $8.00 | 1.8M |
| 2026-03-25 | 8.31 | $8.27 | 757284 |
| 2026-03-24 | 8.35 | $8.11 | 1.5M |
| 2026-03-23 | 8.42 | $8.24 | 1.2M |
| 2026-03-20 | 8.49 | $7.76 | 1.1M |
| 2026-03-19 | 8.62 | $7.96 | 1.0M |
| 2026-03-18 | 8.74 | $8.07 | 1.5M |
| 2026-03-17 | 8.86 | $8.17 | 942010 |
| 2026-03-16 | 8.99 | $8.21 | 1.8M |
| 2026-03-13 | 9.12 | $8.14 | 1.3M |
| 2026-03-12 | 9.27 | $8.28 | 2.4M |
| 2026-03-11 | 9.42 | $8.56 | 859800 |
| 2026-03-10 | 9.55 | $8.49 | 1.3M |
| 2026-03-09 | 9.70 | $8.71 | 1.4M |
| 2026-03-06 | 9.84 | $8.63 | 2.8M |
| 2026-03-05 | 9.99 | $8.84 | 2.9M |
| 2026-03-04 | 10.13 | $9.02 | 901000 |
| 2026-03-03 | 10.25 | $9.20 | 759068 |
| 2026-03-02 | 10.36 | $9.69 | 515200 |
| 2026-02-27 | 10.43 | $10.15 | 399200 |
| 2026-02-26 | 10.45 | $10.18 | 472600 |
| 2026-02-25 | 10.47 | $10.42 | 384200 |
| 2026-02-24 | 10.47 | $10.42 | 354000 |
| 2026-02-23 | 10.46 | $10.45 | 469600 |
| 2026-02-20 | 10.45 | $10.70 | 445000 |
| 2026-02-19 | 10.41 | $10.34 | 357000 |
| 2026-02-18 | 10.40 | $10.34 | 584894 |
| 2026-02-17 | 10.39 | $10.65 | 398400 |
| 2026-02-13 | 10.34 | $10.83 | 441600 |
| 2026-02-12 | 10.28 | $10.65 | 509432 |
| 2026-02-11 | 10.22 | $10.62 | 521200 |
| 2026-02-10 | 10.17 | $10.49 | 455274 |
| 2026-02-09 | 10.12 | $10.54 | 493400 |
| 2026-02-06 | 10.07 | $10.53 | 432800 |
| 2026-02-05 | 10.01 | $10.21 | 464400 |
| 2026-02-04 | 9.98 | $10.31 | 434200 |
| 2026-02-03 | 9.94 | $10.15 | 463030 |
| 2026-02-02 | 9.92 | $9.99 | 389662 |
| 2026-01-30 | 9.91 | $9.89 | 384200 |
| 2026-01-29 | 9.91 | $10.10 | 445400 |
| 2026-01-28 | 9.89 | $10.15 | 264800 |
| 2026-01-27 | 9.87 | $10.18 | 280600 |
| 2026-01-26 | 9.85 | $9.96 | 432000 |
| 2026-01-23 | 9.85 | $9.82 | 321636 |
| 2026-01-22 | 9.86 | $9.94 | 620820 |
| 2026-01-21 | 9.86 | $9.69 | 591200 |
| 2026-01-20 | 9.89 | $9.46 | 595000 |
| 2026-01-16 | 9.94 | $9.77 | 401800 |
| 2026-01-15 | 9.97 | $9.82 | 388200 |
| 2026-01-14 | 9.99 | $9.85 | 399200 |
| 2026-01-13 | 10.01 | $9.77 | 421628 |
| 2026-01-12 | 10.05 | $10.16 | 615600 |
| 2026-01-09 | 10.04 | $9.88 | 439200 |
| 2026-01-08 | 10.06 | $9.66 | 476200 |
| 2026-01-07 | 10.11 | $9.83 | 344200 |
| 2026-01-06 | 10.14 | $9.82 | 310014 |
| 2026-01-05 | 10.17 | $9.99 | 660802 |
| 2026-01-02 | 10.18 | $10.22 | 421408 |
| 2025-12-31 | 10.17 | $10.19 | 187612 |
| 2025-12-30 | 10.16 | $10.22 | 338800 |
| 2025-12-29 | 10.15 | $10.19 | 457654 |
| 2025-12-26 | 10.13 | $10.19 | 327000 |
| 2025-12-24 | 10.12 | $10.18 | 225046 |
| 2025-12-23 | 10.11 | $10.16 | 369688 |
| 2025-12-22 | 10.09 | $10.10 | 522416 |
| 2025-12-19 | 10.08 | $10.12 | 518024 |
| 2025-12-18 | 10.06 | $10.25 | 388866 |
| 2025-12-17 | 10.03 | $10.16 | 619800 |
| 2025-12-16 | 9.99 | $10.52 | 331000 |
| 2025-12-15 | 9.92 | $10.32 | 538230 |
| 2025-12-12 | 9.87 | $10.15 | 427490 |
| 2025-12-11 | 9.83 | $10.26 | 470662 |
| 2025-12-10 | 9.77 | $9.82 | 423200 |
| 2025-12-09 | 9.76 | $9.75 | 391200 |
| 2025-12-08 | 9.75 | $9.88 | 1.4M |
| 2025-12-05 | 9.72 | $10.08 | 570210 |
| 2025-12-04 | 9.68 | $9.82 | 451246 |
| 2025-12-03 | 9.65 | $9.81 | 467600 |
| 2025-12-02 | 9.63 | $9.86 | 458408 |
| 2025-12-01 | 9.60 | $9.88 | 1.4M |
| 2025-11-28 | 9.56 | $9.98 | 287600 |
| 2025-11-26 | 9.52 | $9.99 | 315060 |
| 2025-11-25 | 9.47 | $9.89 | 526226 |
| 2025-11-24 | 9.44 | $9.44 | 825200 |
| 2025-11-21 | 9.45 | $9.41 | 806632 |
| 2025-11-20 | 9.48 | $9.07 | 553000 |
| 2025-11-19 | 9.54 | $9.41 | 441400 |
| 2025-11-18 | 9.57 | $9.23 | 616600 |
| 2025-11-17 | 9.63 | $9.40 | 456290 |
| 2025-11-14 | 9.67 | $9.54 | 320004 |
| 2025-11-13 | 9.71 | $9.69 | 493618 |
| 2025-11-12 | 9.73 | $9.66 | 294400 |
| 2025-11-11 | 9.77 | $9.60 | 373800 |
| 2025-11-10 | 9.81 | $9.40 | 811600 |
| 2025-11-07 | 9.88 | $9.35 | 537254 |
| 2025-11-06 | 9.95 | $9.31 | 864044 |
| 2025-11-05 | 10.03 | $9.52 | 410200 |
| 2025-11-04 | 10.10 | $9.33 | 614000 |
| 2025-11-03 | 10.19 | $9.60 | 1.4M |
| 2025-10-31 | 10.26 | $9.71 | 1.3M |
| 2025-10-30 | 10.33 | $9.58 | 600000 |
| 2025-10-29 | 10.42 | $10.19 | 332202 |
| 2025-10-28 | 10.45 | $10.34 | 471642 |
| 2025-10-27 | 10.47 | $10.51 | 523000 |
| 2025-10-24 | 10.48 | $10.47 | 3.2M |
| 2025-10-23 | 10.49 | $10.35 | 2.4M |
| 2025-10-22 | 10.51 | $10.32 | 1.9M |
| 2025-10-21 | 10.54 | $10.49 | 330632 |
| 2025-10-20 | 10.55 | $10.55 | 251400 |
| 2025-10-17 | 10.56 | $10.54 | 379412 |
| 2025-10-16 | 10.57 | $10.51 | 403800 |
| 2025-10-15 | 10.59 | $10.51 | 305200 |
| 2025-10-14 | 10.61 | $10.37 | 402200 |
| 2025-10-13 | 10.65 | $10.32 | 597038 |
| 2025-10-10 | 10.70 | $10.10 | 302616 |
| 2025-10-09 | 10.77 | $10.40 | 453624 |
| 2025-10-08 | 10.82 | $10.46 | 249000 |
| 2025-10-07 | 10.86 | $10.59 | 337272 |
| 2025-10-06 | 10.89 | $10.69 | 380264 |
| 2025-10-03 | 10.92 | $11.09 | 217666 |
| 2025-10-02 | 10.90 | $10.99 | 225648 |
| 2025-10-01 | 10.89 | $11.01 | 336200 |
| 2025-09-30 | 10.88 | $10.84 | 575800 |
| 2025-09-29 | 10.88 | $10.66 | 670414 |
| 2025-09-26 | 10.90 | $10.70 | 448400 |
| 2025-09-25 | 10.92 | $10.52 | 1.5M |
| 2025-09-24 | 10.96 | $10.79 | 1.8M |
| 2025-09-23 | 10.97 | $11.05 | 443084 |
| 2025-09-22 | 10.95 | $10.97 | 363800 |
| 2025-09-19 | 10.95 | $11.07 | 393400 |
| 2025-09-18 | 10.94 | $11.05 | 263494 |
| 2025-09-17 | 10.93 | $11.02 | 1.0M |
| 2025-09-16 | 10.93 | $11.12 | 1.3M |
| 2025-09-15 | 10.92 | $11.15 | 554022 |
| 2025-09-12 | 10.91 | $11.05 | 242400 |
| 2025-09-11 | 10.91 | $11.05 | 240262 |
| 2025-09-10 | 10.92 | $10.78 | 227600 |
| 2025-09-09 | 10.95 | $10.85 | 847600 |
| 2025-09-08 | 10.98 | $10.92 | 349836 |
| 2025-09-05 | 11.00 | $10.73 | 267400 |
| 2025-09-04 | 11.05 | $10.67 | 514800 |
| 2025-09-03 | 11.10 | $10.54 | 434400 |
| 2025-09-02 | 11.16 | $10.62 | 356800 |
| 2025-08-29 | 11.22 | $10.82 | 268676 |
| 2025-08-28 | 11.26 | $10.98 | 253492 |
| 2025-08-27 | 11.29 | $10.90 | 479000 |
| 2025-08-26 | 11.32 | $10.96 | 385492 |
| 2025-08-25 | 11.36 | $11.01 | 601200 |
| 2025-08-22 | 11.39 | $11.53 | 182822 |
| 2025-08-21 | 11.38 | $11.24 | 212866 |
| 2025-08-20 | 11.40 | $11.40 | 266018 |
| 2025-08-19 | 11.41 | $11.68 | 145800 |
| 2025-08-18 | 11.39 | $11.42 | 511810 |
| 2025-08-15 | 11.39 | $11.62 | 308400 |
| 2025-08-14 | 11.38 | $11.61 | 246200 |
| 2025-08-13 | 11.37 | $11.56 | 166600 |
| 2025-08-12 | 11.37 | $11.52 | 418600 |
| 2025-08-11 | 11.36 | $11.26 | 952632 |
| 2025-08-08 | 11.39 | $11.46 | 536000 |
| 2025-08-07 | 11.40 | $11.28 | 1.1M |
| 2025-08-06 | 11.42 | $10.93 | 516000 |
| 2025-08-05 | 11.49 | $10.80 | 784284 |
| 2025-08-04 | 11.57 | $10.68 | 875422 |
| 2025-08-01 | 11.67 | $10.62 | 310400 |
| 2025-07-31 | 11.77 | $11.56 | 361800 |
| 2025-07-30 | 11.79 | $11.67 | 170078 |
| 2025-07-29 | 11.80 | $11.74 | 192694 |
| 2025-07-28 | 11.80 | $11.69 | 230000 |
| 2025-07-25 | 11.81 | $12.11 | 557838 |
| 2025-07-24 | 11.77 | $12.08 | 876606 |
| 2025-07-23 | 11.73 | $12.26 | 172400 |
| 2025-07-22 | 11.67 | $11.65 | 292200 |
| 2025-07-21 | 11.67 | $11.84 | 140418 |
| 2025-07-18 | 11.64 | $11.65 | 179482 |
| 2025-07-17 | 11.63 | $11.68 | 181800 |
| 2025-07-16 | 11.61 | $11.44 | 335400 |
| 2025-07-15 | 11.61 | $11.53 | 168400 |
| 2025-07-14 | 11.60 | $11.70 | 235038 |
| 2025-07-11 | 11.58 | $11.80 | 316888 |
| 2025-07-10 | 11.54 | $11.89 | 269834 |
| 2025-07-09 | 11.50 | $11.99 | 255400 |
| 2025-07-08 | 11.44 | $11.58 | 138400 |
| 2025-07-07 | 11.41 | $11.46 | 174200 |
| 2025-07-03 | 11.41 | $11.56 | 160880 |
| 2025-07-02 | 11.39 | $11.62 | 330472 |
| 2025-07-01 | 11.36 | $11.59 | 370238 |
| 2025-06-30 | 11.33 | $11.79 | 199866 |
| 2025-06-27 | 11.29 | $11.82 | 223062 |
| 2025-06-26 | 11.24 | $11.44 | 186400 |
| 2025-06-25 | 11.22 | $11.27 | 223400 |
| 2025-06-24 | 11.22 | $11.40 | 162260 |
| 2025-06-23 | 11.21 | $10.93 | 313036 |
| 2025-06-20 | 11.24 | $10.87 | 167266 |
| 2025-06-18 | 11.28 | $11.05 | 243256 |
| 2025-06-17 | 11.31 | $11.05 | 305200 |
| 2025-06-16 | 11.33 | $11.26 | 224800 |
| 2025-06-13 | 11.34 | $11.05 | 308000 |
| 2025-06-12 | 11.37 | $11.44 | 360000 |
| 2025-06-11 | 11.36 | $11.34 | 253200 |
| 2025-06-10 | 11.37 | $11.33 | 329800 |
| 2025-06-09 | 11.37 | $11.38 | 190860 |
| 2025-06-06 | 11.37 | $11.45 | 523800 |
| 2025-06-05 | 11.36 | $11.53 | 217600 |
| 2025-06-04 | 11.34 | $11.49 | 152200 |
| 2025-06-03 | 11.32 | $11.32 | 293600 |
| 2025-06-02 | 11.32 | $11.27 | 192800 |
| 2025-05-30 | 11.32 | $11.28 | 143400 |
| 2025-05-29 | 11.32 | $11.40 | 259600 |
| 2025-05-28 | 11.30 | $11.32 | 743000 |
| 2025-05-27 | 11.30 | $11.38 | 282080 |
| 2025-05-23 | 11.28 | $11.14 | 252800 |
| 2025-05-22 | 11.29 | $11.20 | 1.0M |
| 2025-05-21 | 11.28 | $11.25 | 556400 |
| 2025-05-20 | 11.27 | $11.48 | 177058 |
| 2025-05-19 | 11.23 | $11.46 | 488400 |
| 2025-05-16 | 11.18 | $11.37 | 163830 |
| 2025-05-15 | 11.13 | $11.45 | 765624 |
| 2025-05-14 | 11.07 | $11.48 | 244440 |
| 2025-05-13 | 11.00 | $11.42 | 359800 |
| 2025-05-12 | 10.92 | $11.31 | 239244 |
| 2025-05-09 | 10.85 | $11.17 | 182462 |
| 2025-05-08 | 10.78 | $11.06 | 311604 |
| 2025-05-07 | 10.72 | $11.03 | 502836 |
| 2025-05-06 | 10.65 | $11.12 | 791804 |
| 2025-05-05 | 10.55 | $11.10 | 364600 |
| 2025-05-02 | 10.45 | $11.28 | 935600 |
| 2025-05-01 | 10.32 | $11.09 | 257800 |
| 2025-04-30 | 10.21 | $10.98 | 556800 |
| 2025-04-29 | 10.10 | $11.00 | 546646 |
| 2025-04-28 | 9.99 | $10.99 | 319276 |
| 2025-04-25 | 9.87 | $10.83 | 251008 |
| 2025-04-24 | 9.77 | $10.45 | 528876 |
| 2025-04-23 | 9.71 | $10.18 | 387258 |
| 2025-04-22 | 9.67 | $9.85 | 351068 |
| 2025-04-21 | 9.67 | $9.74 | 285400 |
| 2025-04-17 | 9.69 | $9.89 | 245828 |
| 2025-04-16 | 9.69 | $10.01 | 582200 |
| 2025-04-15 | 9.70 | $10.13 | 627200 |
| 2025-04-14 | 9.69 | $9.64 | 584002 |
| 2025-04-11 | 9.74 | $9.61 | 1.7M |
| 2025-04-10 | 9.79 | $9.34 | 1.7M |
| 2025-04-09 | 9.88 | $9.54 | 1.0M |
| 2025-04-08 | 9.96 | $8.44 | 2.2M |
| 2025-04-07 | 10.15 | $8.66 | 1.0M |
| 2025-04-04 | 10.33 | $8.84 | 776210 |
| 2025-04-03 | 10.51 | $9.74 | 238000 |
| 2025-04-02 | 10.61 | $10.09 | 276688 |
| 2025-04-01 | 10.68 | $9.98 | 400600 |
| 2025-03-31 | 10.76 | $10.04 | 920240 |
| 2025-03-28 | 10.84 | $10.48 | 500400 |
| 2025-03-27 | 10.87 | $10.62 | 470000 |
| 2025-03-26 | 10.88 | $10.61 | 342400 |
| 2025-03-25 | 10.90 | $10.86 | 496600 |
| 2025-03-24 | 10.88 | $10.79 | 262400 |
| 2025-03-21 | 10.87 | $10.83 | 235000 |
| 2025-03-20 | 10.84 | $11.01 | 245628 |
| 2025-03-19 | 10.80 | $11.23 | 221074 |
| 2025-03-18 | 10.73 | $11.06 | 545600 |
| 2025-03-17 | 10.67 | $11.01 | 453222 |
| 2025-03-14 | 10.61 | $10.97 | 228200 |
| 2025-03-13 | 10.55 | $10.66 | 295000 |
| 2025-03-12 | 10.51 | $10.92 | 442800 |
| 2025-03-11 | 10.45 | $10.83 | 310492 |
| 2025-03-10 | 10.39 | $10.78 | 534600 |
| 2025-03-07 | 10.33 | $11.69 | 342800 |
| 2025-03-06 | 10.17 | $11.25 | 240800 |
| 2025-03-05 | 10.05 | $11.02 | 292800 |
| 2025-03-04 | 9.93 | $9.96 | 362600 |
| 2025-03-03 | 9.92 | $9.91 | 459400 |
| 2025-02-28 | 9.90 | $10.03 | 1.1M |
| 2025-02-27 | 9.87 | $10.03 | 818202 |
| 2025-02-26 | 9.84 | $10.00 | 450400 |
| 2025-02-25 | 9.81 | $9.90 | 1.0M |
| 2025-02-24 | 9.78 | $9.79 | 345000 |
| 2025-02-21 | 9.77 | $9.82 | 251644 |
| 2025-02-20 | 9.74 | $9.92 | 331854 |
| 2025-02-19 | 9.71 | $9.82 | 231400 |
| 2025-02-18 | 9.68 | $10.24 | 988400 |
| 2025-02-14 | 9.60 | $10.17 | 208400 |
| 2025-02-13 | 9.53 | $10.07 | 155466 |
| 2025-02-12 | 9.46 | $10.02 | 138264 |
| 2025-02-11 | 9.38 | $9.87 | 169856 |
| 2025-02-10 | 9.32 | $9.66 | 224000 |
| 2025-02-07 | 9.27 | $9.63 | 236642 |
| 2025-02-06 | 9.22 | $9.68 | 273618 |
| 2025-02-05 | 9.16 | $9.18 | 462800 |
| 2025-02-04 | 9.14 | $9.07 | 190068 |
| 2025-02-03 | 9.14 | $8.91 | 184228 |
| 2025-01-31 | 9.15 | $9.32 | 121002 |
| 2025-01-30 | 9.12 | $9.43 | 148800 |
| 2025-01-29 | 9.07 | $9.30 | 382278 |
| 2025-01-28 | 9.04 | $9.36 | 99840 |
| 2025-01-27 | 9.00 | $9.35 | 215486 |
| 2025-01-24 | 8.95 | $9.38 | 111282 |
| 2025-01-23 | 8.91 | $9.35 | 156298 |
| 2025-01-22 | 8.86 | $9.18 | 201210 |
| 2025-01-21 | 8.83 | $9.18 | 330426 |
| 2025-01-17 | 8.79 | $8.89 | 158600 |
| 2025-01-16 | 8.79 | $8.74 | 456402 |
| 2025-01-15 | 8.80 | $8.84 | 247000 |
| 2025-01-14 | 8.81 | $8.69 | 384008 |
| 2025-01-13 | 8.83 | $8.60 | 271486 |
| 2025-01-10 | 8.86 | $8.64 | 227664 |
| 2025-01-08 | 8.90 | $8.80 | 166400 |
| 2025-01-07 | 8.92 | $8.79 | 414200 |
| 2025-01-06 | 8.95 | $8.90 | 202200 |
| 2025-01-03 | 8.97 | $8.66 | 211400 |
| 2025-01-02 | 9.01 | $8.75 | 151870 |
| 2024-12-31 | 9.05 | $8.85 | 124000 |
| 2024-12-30 | 9.07 | $8.89 | 156006 |
| 2024-12-27 | 9.10 | $8.99 | 158400 |
| 2024-12-26 | 9.11 | $9.01 | 173600 |
| 2024-12-24 | 9.12 | $8.96 | 121666 |
| 2024-12-23 | 9.14 | $8.94 | 335404 |
| 2024-12-20 | 9.16 | $8.88 | 229018 |
| 2024-12-19 | 9.19 | $8.86 | 199224 |
| 2024-12-18 | 9.22 | $8.94 | 180400 |
| 2024-12-17 | 9.25 | $9.15 | 174400 |
| 2024-12-16 | 9.26 | $9.28 | 308000 |
| 2024-12-13 | 9.26 | $9.34 | 146424 |
| 2024-12-12 | 9.25 | $9.34 | 153800 |
| 2024-12-11 | 9.24 | $9.43 | 174400 |
| 2024-12-10 | 9.23 | $9.37 | 242880 |
| 2024-12-09 | 9.22 | $9.46 | 217200 |
| 2024-12-06 | 9.20 | $9.49 | 184474 |
| 2024-12-05 | 9.17 | $9.24 | 457600 |
| 2024-12-04 | 9.17 | $9.04 | 119200 |
| 2024-12-03 | 9.19 | $9.04 | 277222 |
| 2024-12-02 | 9.21 | $8.89 | 208826 |
| 2024-11-29 | 9.25 | $9.14 | 121032 |
| 2024-11-27 | 9.26 | $9.01 | 160818 |
| 2024-11-26 | 9.28 | $9.07 | 258016 |
| 2024-11-25 | 9.30 | $9.18 | 212686 |
| 2024-11-22 | 9.30 | $9.13 | 176000 |
| 2024-11-21 | 9.31 | $9.25 | 349400 |
| 2024-11-20 | 9.31 | $9.29 | 347822 |
| 2024-11-19 | 9.30 | $9.41 | 202400 |
| 2024-11-18 | 9.27 | $9.53 | 244200 |
| 2024-11-15 | 9.23 | $9.57 | 264024 |
| 2024-11-14 | 9.19 | $9.40 | 143200 |
| 2024-11-13 | 9.16 | $9.29 | 172804 |
| 2024-11-12 | 9.15 | $9.22 | 189296 |
| 2024-11-11 | 9.13 | $9.49 | 119600 |
| 2024-11-08 | 9.09 | $9.26 | 163200 |
| 2024-11-07 | 9.07 | $9.41 | 102800 |
| 2024-11-06 | 9.04 | $9.07 | 108200 |
| 2024-11-05 | 9.04 | $9.21 | 140600 |
| 2024-11-04 | 9.02 | $9.06 | 130600 |
| 2024-11-01 | 9.01 | $9.14 | 114000 |
| 2024-10-31 | 9.00 | $9.05 | 167278 |
| 2024-10-30 | 9.00 | $9.09 | 144496 |
| 2024-10-29 | 8.99 | $8.86 | 133074 |
| 2024-10-28 | 9.01 | $9.01 | 133200 |
| 2024-10-25 | 9.01 | $8.82 | 84028 |
| 2024-10-24 | 9.03 | $8.84 | 77080 |
| 2024-10-23 | 9.05 | $8.85 | 128610 |
| 2024-10-22 | 9.07 | $8.99 | 154076 |
| 2024-10-21 | 9.09 | $9.13 | 60264 |
| 2024-10-18 | 9.08 | $9.21 | 134200 |
| 2024-10-17 | 9.07 | $9.11 | 111600 |
| 2024-10-16 | 9.08 | $9.14 | 408890 |
| 2024-10-15 | 9.07 | $9.03 | 318620 |
| 2024-10-14 | 9.08 | $9.11 | 101000 |
| 2024-10-11 | 9.08 | $9.04 | 80008 |
| 2024-10-10 | 9.08 | $9.02 | 94098 |
| 2024-10-09 | 9.09 | $9.04 | 140400 |
| 2024-10-08 | 9.09 | $9.04 | 117636 |
| 2024-10-07 | 9.09 | $8.99 | 311476 |
| 2024-10-04 | 9.09 | $9.01 | 99400 |
| 2024-10-03 | 9.08 | $8.83 | 88290 |
| 2024-10-02 | 9.09 | $9.06 | 104024 |
| 2024-10-01 | 9.08 | $9.10 | 252800 |
| 2024-09-30 | 9.06 | $9.14 | 82478 |
| 2024-09-27 | 9.04 | $9.23 | 75400 |
| 2024-09-26 | 9.00 | $9.45 | 127046 |
| 2024-09-25 | 8.94 | $9.17 | 142600 |
| 2024-09-24 | 8.90 | $9.18 | 124056 |
| 2024-09-23 | 8.86 | $9.21 | 187234 |
| 2024-09-20 | 8.81 | $9.32 | 221868 |
| 2024-09-19 | 8.75 | $9.41 | 144410 |
| 2024-09-18 | 8.68 | $8.99 | 125400 |
| 2024-09-17 | 8.64 | $8.95 | 118200 |
| 2024-09-16 | 8.61 | $8.82 | 132000 |
| 2024-09-13 | 8.59 | $8.72 | 123464 |
| 2024-09-12 | 8.57 | $8.66 | 141200 |
| 2024-09-11 | 8.56 | $8.58 | 207842 |
| 2024-09-10 | 8.55 | $8.56 | 166800 |
| 2024-09-09 | 8.55 | $8.49 | 202610 |
| 2024-09-06 | 8.54 | $8.32 | 109238 |
| 2024-09-05 | 8.55 | $8.57 | 169006 |
| 2024-09-04 | 8.54 | $8.49 | 92000 |
| 2024-09-03 | 8.53 | $8.57 | 182600 |
| 2024-08-30 | 8.51 | $8.78 | 111800 |
| 2024-08-29 | 8.47 | $8.63 | 114800 |
| 2024-08-28 | 8.43 | $8.62 | 143800 |
| 2024-08-27 | 8.40 | $8.64 | 88400 |
| 2024-08-26 | 8.37 | $8.73 | 170474 |
| 2024-08-23 | 8.33 | $8.69 | 95018 |
| 2024-08-22 | 8.29 | $8.49 | 152656 |
| 2024-08-21 | 8.27 | $8.59 | 305002 |
| 2024-08-20 | 8.23 | $8.52 | 115000 |
| 2024-08-19 | 8.21 | $8.48 | 271600 |
| 2024-08-16 | 8.19 | $8.39 | 937200 |
| 2024-08-15 | 8.17 | $8.34 | 468400 |
| 2024-08-14 | 8.16 | $8.15 | 160600 |
| 2024-08-13 | 8.18 | $8.13 | 233232 |
| 2024-08-12 | 8.19 | $8.02 | 220000 |
| 2024-08-09 | 8.22 | $8.10 | 208096 |
| 2024-08-08 | 8.25 | $8.03 | 258430 |
| 2024-08-07 | 8.28 | $7.92 | 357200 |
| 2024-08-06 | 8.33 | $7.94 | 532674 |
| 2024-08-05 | 8.37 | $7.93 | 655000 |
| 2024-08-02 | 8.42 | $8.06 | 310400 |
| 2024-08-01 | 8.45 | $8.18 | 189800 |
| 2024-07-31 | 8.48 | $8.62 | 117400 |
| 2024-07-30 | 8.46 | $8.51 | 186800 |
| 2024-07-29 | 8.45 | $8.44 | 170238 |
| 2024-07-26 | 8.44 | $8.66 | 151624 |
| 2024-07-25 | 8.41 | $8.26 | 322206 |
| 2024-07-24 | 8.41 | $8.28 | 167400 |
| 2024-07-23 | 8.41 | $8.46 | 184600 |
| 2024-07-22 | 8.39 | $8.56 | 162884 |
| 2024-07-19 | 8.35 | $8.43 | 215086 |
| 2024-07-18 | 8.33 | $8.49 | 754638 |
| 2024-07-17 | 8.30 | $8.57 | 280832 |
| 2024-07-16 | 8.26 | $8.68 | 673200 |
| 2024-07-15 | 8.20 | $8.52 | 129000 |
| 2024-07-12 | 8.16 | $8.57 | 774000 |
| 2024-07-11 | 8.11 | $8.43 | 379400 |
| 2024-07-10 | 8.07 | $8.21 | 349664 |
| 2024-07-09 | 8.06 | $8.13 | 570600 |
| 2024-07-08 | 8.05 | $8.40 | 589000 |
| 2024-07-05 | 8.02 | $8.40 | 208850 |
| 2024-07-03 | 7.99 | $8.32 | 300232 |
| 2024-07-02 | 7.97 | $8.01 | 237030 |
| 2024-07-01 | 7.99 | $8.02 | 364848 |
| 2024-06-28 | 8.01 | $7.74 | 1.2M |
| 2024-06-27 | 8.06 | $7.84 | 436422 |
| 2024-06-26 | 8.10 | $7.84 | 278236 |
| 2024-06-25 | 8.15 | $7.87 | 235200 |
| 2024-06-24 | 8.20 | $7.80 | 441098 |
| 2024-06-21 | 8.27 | $7.81 | 494400 |
| 2024-06-20 | 8.33 | $8.13 | 774000 |
| 2024-06-18 | 8.37 | $8.03 | 1.6M |
| 2024-06-17 | 8.42 | $7.85 | 347000 |
| 2024-06-14 | 8.49 | $7.72 | 333400 |
| 2024-06-13 | 8.59 | $8.10 | 3.5M |
| 2024-06-12 | 8.64 | $8.39 | 1.5M |
| 2024-06-11 | 8.68 | $8.26 | 1.0M |
| 2024-06-10 | 8.73 | $8.32 | 189262 |
| 2024-06-07 | 8.77 | $8.44 | 375848 |
| 2024-06-06 | 8.81 | $8.84 | 676800 |
| 2024-06-05 | 8.80 | $8.84 | 1.5M |
| 2024-06-04 | 8.79 | $8.78 | 205030 |
| 2024-06-03 | 8.79 | $8.77 | 570600 |
| 2024-05-31 | 8.79 | $8.82 | 1.7M |
| 2024-05-30 | 8.78 | $8.79 | 124800 |
| 2024-05-29 | 8.76 | $8.73 | 212664 |
| 2024-05-28 | 8.75 | $8.85 | 131474 |
| 2024-05-24 | 8.73 | $8.88 | 542200 |
| 2024-05-23 | 8.69 | $8.75 | 118618 |
| 2024-05-22 | 8.66 | $8.65 | 197000 |
| 2024-05-21 | 8.64 | $8.80 | 119600 |
| 2024-05-20 | 8.60 | $8.87 | 81026 |
| 2024-05-17 | 8.54 | $8.85 | 131602 |
| 2024-05-16 | 8.48 | $8.85 | 128400 |
| 2024-05-15 | 8.42 | $9.02 | 123800 |
| 2024-05-14 | 8.33 | $8.81 | 141200 |
| 2024-05-13 | 8.25 | $8.73 | 104042 |
| 2024-05-10 | 8.18 | $8.71 | 434400 |
| 2024-05-09 | 8.10 | $8.68 | 322600 |
| 2024-05-08 | 8.02 | $8.56 | 234400 |
| 2024-05-07 | 7.95 | $8.44 | 410000 |
| 2024-05-06 | 7.89 | $8.39 | 164800 |
| 2024-05-03 | 7.83 | $8.40 | 752210 |
| 2024-05-02 | 7.77 | $8.19 | 568862 |
| 2024-05-01 | 7.73 | $7.93 | 98648 |
| 2024-04-30 | 7.71 | $7.93 | 465200 |
| 2024-04-29 | 7.69 | $7.98 | 2.3M |
| 2024-04-26 | 7.67 | $8.03 | 1.7M |
| 2024-04-25 | 7.64 | $7.59 | 1.2M |
| 2024-04-24 | 7.65 | $7.58 | 75266 |
| 2024-04-23 | 7.66 | $7.51 | 3.3M |
| 2024-04-22 | 7.68 | $7.50 | 1.5M |
| 2024-04-19 | 7.71 | $7.47 | 364200 |
| 2024-04-18 | 7.73 | $7.53 | 198400 |
| 2024-04-17 | 7.76 | $7.56 | 124800 |
| 2024-04-16 | 7.78 | $7.53 | 554800 |
| 2024-04-15 | 7.80 | $7.59 | 163800 |
| 2024-04-12 | 7.82 | $7.61 | 186000 |
| 2024-04-11 | 7.83 | $7.77 | 157400 |
| 2024-04-10 | 7.83 | $7.81 | 120200 |
| 2024-04-09 | 7.83 | $7.99 | 151600 |
| 2024-04-08 | 7.80 | $8.07 | 173800 |
| 2024-04-05 | 7.76 | $7.98 | 340066 |
| 2024-04-04 | 7.74 | $7.93 | 171800 |
| 2024-04-03 | 7.71 | $7.90 | 149444 |
| 2024-04-02 | 7.68 | $7.71 | 231600 |
| 2024-04-01 | 7.67 | $7.75 | 184000 |
| 2024-03-28 | 7.66 | $7.78 | 611400 |
| 2024-03-27 | 7.64 | $7.85 | 698600 |
| 2024-03-26 | 7.62 | $7.71 | 2.2M |
| 2024-03-25 | 7.61 | $7.64 | 302046 |
| 2024-03-22 | 7.60 | $7.67 | 196000 |
| 2024-03-21 | 7.59 | $7.77 | 217600 |
| 2024-03-20 | 7.57 | $7.77 | 111062 |
| 2024-03-19 | 7.55 | $7.59 | 2.9M |
| 2024-03-18 | 7.55 | $7.51 | 2.9M |
| 2024-03-15 | 7.55 | $7.62 | 1.3M |
| 2024-03-14 | 7.54 | $7.52 | 167288 |
| 2024-03-13 | 7.54 | $7.66 | 805600 |
| 2024-03-12 | 7.53 | $7.63 | 148702 |
| 2024-03-11 | 7.51 | $7.48 | 72200 |
| 2024-03-08 | 7.51 | $7.46 | 80646 |
| 2024-03-07 | 7.52 | $7.60 | 66238 |
| 2024-03-06 | 7.50 | $7.42 | 121200 |
| 2024-03-05 | 7.51 | $7.37 | 122800 |
| 2024-03-04 | 7.51 | $7.49 | 86800 |
| 2024-03-01 | 7.50 | $7.46 | 69412 |
| 2024-02-29 | 7.50 | $7.71 | 302836 |
| 2024-02-28 | 7.46 | $7.73 | 100068 |
| 2024-02-27 | 7.43 | $7.63 | 82800 |
| 2024-02-26 | 7.40 | $7.60 | 83024 |
| 2024-02-23 | 7.36 | $7.58 | 116800 |
| 2024-02-22 | 7.33 | $7.55 | 353400 |
| 2024-02-21 | 7.30 | $7.41 | 155006 |
| 2024-02-20 | 7.28 | $7.38 | 88000 |
| 2024-02-16 | 7.25 | $7.44 | 183426 |
| 2024-02-15 | 7.22 | $7.54 | 95800 |
| 2024-02-14 | 7.18 | $7.32 | 106890 |
| 2024-02-13 | 7.15 | $7.27 | 74000 |
| 2024-02-12 | 7.13 | $7.44 | 128676 |
| 2024-02-09 | 7.08 | $7.34 | 116042 |
| 2024-02-08 | 7.05 | $7.30 | 84808 |
| 2024-02-07 | 7.01 | $7.21 | 121600 |
| 2024-02-06 | 6.99 | $7.11 | 103466 |
| 2024-02-05 | 6.97 | $7.04 | 210806 |
| 2024-02-02 | 6.96 | $7.17 | 82000 |
| 2024-02-01 | 6.94 | $7.13 | 679800 |
| 2024-01-31 | 6.92 | $7.08 | 58600 |
| 2024-01-30 | 6.90 | $7.14 | 108884 |
| 2024-01-29 | 6.89 | $7.00 | 104600 |
| 2024-01-26 | 6.88 | $7.00 | 100090 |
| 2024-01-25 | 6.88 | $6.88 | 218200 |
| 2024-01-24 | 6.89 | $6.86 | 884600 |
| 2024-01-23 | 6.91 | $6.77 | 2.0M |
| 2024-01-22 | 6.93 | $6.78 | 114400 |
| 2024-01-19 | 6.96 | $6.78 | 137000 |
| 2024-01-18 | 6.99 | $6.81 | 137000 |
| 2024-01-17 | 7.02 | $6.71 | 126400 |
| 2024-01-16 | 7.06 | $6.79 | 188804 |
| 2024-01-12 | 7.09 | $6.97 | 112600 |
| 2024-01-11 | 7.11 | $6.83 | 206000 |
| 2024-01-10 | 7.14 | $6.87 | 495602 |
| 2024-01-09 | 7.16 | $7.06 | 178414 |
| 2024-01-08 | 7.17 | $7.08 | 287800 |
| 2024-01-05 | 7.17 | $6.97 | 100000 |
| 2024-01-04 | 7.18 | $7.03 | 131038 |
| 2024-01-03 | 7.18 | $6.98 | 159800 |
| 2024-01-02 | 7.19 | $7.20 | 106202 |
| 2023-12-29 | 7.17 | $7.39 | 105000 |
| 2023-12-28 | 7.13 | $7.34 | 138452 |
| 2023-12-27 | 7.08 | $7.41 | 65400 |
| 2023-12-26 | 7.03 | $7.39 | 135400 |
| 2023-12-22 | 6.97 | $7.31 | 80022 |
| 2023-12-21 | 6.92 | $7.30 | 134200 |
| 2023-12-20 | 6.86 | $7.16 | 132812 |
| 2023-12-19 | 6.82 | $7.21 | 101600 |
| 2023-12-18 | 6.76 | $7.10 | 82800 |
| 2023-12-15 | 6.71 | $7.22 | 180600 |
| 2023-12-14 | 6.65 | $7.21 | 73468 |
| 2023-12-13 | 6.58 | $6.88 | 235014 |
| 2023-12-12 | 6.54 | $6.81 | 66632 |
| 2023-12-11 | 6.50 | $6.73 | 72000 |
| 2023-12-08 | 6.46 | $6.65 | 145800 |
| 2023-12-07 | 6.43 | $6.61 | 168600 |
| 2023-12-06 | 6.39 | $6.55 | 73800 |
| 2023-12-05 | 6.36 | $6.53 | 119682 |
| 2023-12-04 | 6.33 | $6.47 | 195450 |
| 2023-12-01 | 6.30 | $6.53 | 136200 |
| 2023-11-30 | 6.25 | $6.51 | 205082 |
| 2023-11-29 | 6.21 | $6.50 | 67000 |
| 2023-11-28 | 6.16 | $6.39 | 124600 |
| 2023-11-27 | 6.12 | $6.35 | 111650 |
| 2023-11-24 | 6.08 | $6.37 | 72000 |
| 2023-11-22 | 6.02 | $6.33 | 96694 |
| 2023-11-21 | 5.97 | $6.31 | 115242 |
| 2023-11-20 | 5.92 | $6.34 | 165284 |
| 2023-11-17 | 5.85 | $6.36 | 58800 |
| 2023-11-16 | 5.78 | $6.21 | 70252 |
| 2023-11-15 | 5.72 | $6.23 | 159200 |
| 2023-11-14 | 5.66 | $6.11 | 234652 |
| 2023-11-13 | 5.60 | $5.82 | 225600 |
| 2023-11-10 | 5.57 | $5.83 | 122800 |
| 2023-11-09 | 5.54 | $5.74 | 173620 |
| 2023-11-08 | 5.51 | $5.67 | 208200 |
| 2023-11-07 | 5.49 | $5.65 | 189682 |
| 2023-11-06 | 5.48 | $5.71 | 174882 |
| 2023-11-03 | 5.46 | $5.80 | 239028 |
| 2023-11-02 | 5.43 | $5.68 | 115832 |
| 2023-11-01 | 5.42 | $5.46 | 205400 |
| 2023-10-31 | 5.42 | $5.43 | 1.1M |
| 2023-10-30 | 5.43 | $5.46 | 216676 |
| 2023-10-27 | 5.44 | $5.38 | 504400 |
| 2023-10-26 | 5.46 | $5.20 | 215200 |
| 2023-10-25 | 5.50 | $5.21 | 136294 |
| 2023-10-24 | 5.54 | $5.29 | 365890 |
| 2023-10-23 | 5.57 | $5.30 | 211614 |
| 2023-10-20 | 5.61 | $5.25 | 196480 |
| 2023-10-19 | 5.66 | $5.27 | 310432 |
| 2023-10-18 | 5.71 | $5.37 | 138400 |
| 2023-10-17 | 5.75 | $5.63 | 202200 |
| 2023-10-16 | 5.77 | $5.65 | 135060 |
| 2023-10-13 | 5.79 | $5.58 | 91000 |
| 2023-10-12 | 5.82 | $5.71 | 210000 |
| 2023-10-11 | 5.84 | $5.87 | 1.2M |
| 2023-10-10 | 5.85 | $5.81 | 217462 |
| 2023-10-09 | 5.86 | $5.74 | 86000 |
| 2023-10-06 | 5.88 | $5.78 | 165200 |
| 2023-10-05 | 5.90 | $5.67 | 207000 |
| 2023-10-04 | 5.93 | $5.71 | 180200 |
| 2023-10-03 | 5.96 | $5.67 | 344600 |
| 2023-10-02 | 5.99 | $5.70 | 109040 |
| 2023-09-29 | 6.03 | $6.00 | 218012 |
| 2023-09-28 | 6.04 | $6.01 | 179800 |
| 2023-09-27 | 6.05 | $5.92 | 260076 |
| 2023-09-26 | 6.07 | $5.93 | 232400 |
| 2023-09-25 | 6.10 | $5.96 | 149280 |
| 2023-09-22 | 6.12 | $5.93 | 146200 |
| 2023-09-21 | 6.15 | $6.01 | 88832 |
| 2023-09-20 | 6.17 | $6.14 | 119200 |
| 2023-09-19 | 6.18 | $6.13 | 126600 |
| 2023-09-18 | 6.19 | $6.07 | 139200 |
| 2023-09-15 | 6.21 | $6.09 | 246400 |
| 2023-09-14 | 6.23 | $6.07 | 157080 |
| 2023-09-13 | 6.26 | $6.01 | 126664 |
| 2023-09-12 | 6.29 | $6.10 | 105054 |
| 2023-09-11 | 6.32 | $6.18 | 96236 |
| 2023-09-08 | 6.34 | $6.13 | 75400 |
| 2023-09-07 | 6.37 | $6.14 | 110600 |
| 2023-09-06 | 6.40 | $6.18 | 80412 |
| 2023-09-05 | 6.43 | $6.15 | 109000 |
| 2023-09-01 | 6.47 | $6.50 | 159600 |
| 2023-08-31 | 6.47 | $6.51 | 67630 |
| 2023-08-30 | 6.47 | $6.50 | 86200 |
| 2023-08-29 | 6.48 | $6.48 | 71200 |
| 2023-08-28 | 6.49 | $6.39 | 77800 |
| 2023-08-25 | 6.51 | $6.32 | 82200 |
| 2023-08-24 | 6.53 | $6.24 | 109834 |
| 2023-08-23 | 6.57 | $6.39 | 59442 |
| 2023-08-22 | 6.59 | $6.41 | 98432 |
| 2023-08-21 | 6.62 | $6.45 | 437200 |
| 2023-08-18 | 6.64 | $6.46 | 203400 |
| 2023-08-17 | 6.65 | $6.48 | 97400 |
| 2023-08-16 | 6.67 | $6.58 | 118672 |
| 2023-08-15 | 6.68 | $6.60 | 70074 |
| 2023-08-14 | 6.68 | $6.67 | 112416 |
| 2023-08-11 | 6.68 | $6.70 | 79050 |
| 2023-08-10 | 6.67 | $6.65 | 77692 |
| 2023-08-09 | 6.67 | $6.71 | 86670 |
| 2023-08-08 | 6.65 | $6.71 | 75800 |
| 2023-08-07 | 6.64 | $6.75 | 82600 |
| 2023-08-04 | 6.62 | $6.69 | 94600 |
| 2023-08-03 | 6.60 | $6.68 | 54634 |
| 2023-08-02 | 6.58 | $6.69 | 141000 |
| 2023-08-01 | 6.56 | $6.75 | 128450 |
| 2023-07-31 | 6.52 | $6.78 | 111200 |
| 2023-07-28 | 6.48 | $6.76 | 67000 |
| 2023-07-27 | 6.44 | $6.65 | 89600 |
| 2023-07-26 | 6.40 | $6.65 | 102600 |
| 2023-07-25 | 6.36 | $6.49 | 131000 |
| 2023-07-24 | 6.34 | $6.48 | 65200 |
| 2023-07-21 | 6.31 | $6.51 | 45800 |
| 2023-07-20 | 6.28 | $6.50 | 572000 |
| 2023-07-19 | 6.24 | $6.48 | 44442 |
| 2023-07-18 | 6.20 | $6.52 | 71600 |
| 2023-07-17 | 6.16 | $6.50 | 94400 |
| 2023-07-14 | 6.12 | $6.45 | 74000 |
| 2023-07-13 | 6.08 | $6.49 | 74814 |
| 2023-07-12 | 6.04 | $6.44 | 38080 |
| 2023-07-11 | 6.00 | $6.24 | 59652 |
| 2023-07-10 | 5.98 | $5.98 | 185400 |
| 2023-07-07 | 5.98 | $5.89 | 130016 |
| 2023-07-06 | 5.98 | $5.78 | 80288 |
| 2023-07-05 | 6.00 | $5.95 | 119000 |
| 2023-07-03 | 6.01 | $6.12 | 52016 |
| 2023-06-30 | 5.99 | $6.10 | 162400 |
| 2023-06-29 | 5.98 | $6.00 | 173200 |
| 2023-06-28 | 5.97 | $6.02 | 319400 |
| 2023-06-27 | 5.96 | $6.00 | 107668 |
| 2023-06-26 | 5.96 | $5.90 | 150098 |
| 2023-06-23 | 5.95 | $5.89 | 87200 |
| 2023-06-22 | 5.95 | $5.89 | 129838 |
| 2023-06-21 | 5.95 | $5.96 | 88432 |
| 2023-06-20 | 5.95 | $5.96 | 123600 |
| 2023-06-16 | 5.94 | $6.12 | 208600 |
| 2023-06-15 | 5.92 | $6.18 | 130426 |
| 2023-06-14 | 5.89 | $6.15 | 106234 |
| 2023-06-13 | 5.86 | $6.12 | 188254 |
| 2023-06-12 | 5.83 | $5.95 | 155600 |
| 2023-06-09 | 5.82 | $5.77 | 381000 |
| 2023-06-08 | 5.83 | $5.85 | 61208 |
| 2023-06-07 | 5.82 | $6.00 | 97840 |
| 2023-06-06 | 5.81 | $5.91 | 200600 |
| 2023-06-05 | 5.79 | $5.83 | 177838 |
| 2023-06-02 | 5.79 | $5.88 | 77436 |
| 2023-06-01 | 5.78 | $5.68 | 157600 |
| 2023-05-31 | 5.79 | $5.58 | 203800 |
| 2023-05-30 | 5.81 | $5.72 | 104800 |
| 2023-05-26 | 5.82 | $5.77 | 87208 |
| 2023-05-25 | 5.82 | $5.76 | 86000 |
| 2023-05-24 | 5.83 | $5.73 | 70200 |
| 2023-05-23 | 5.83 | $5.87 | 97600 |
| 2023-05-22 | 5.82 | $5.98 | 119800 |
| 2023-05-19 | 5.80 | $6.00 | 96612 |
| 2023-05-18 | 5.77 | $5.89 | 100800 |
| 2023-05-17 | 5.76 | $5.81 | 81244 |
| 2023-05-16 | 5.75 | $5.76 | 96600 |
| 2023-05-15 | 5.75 | $5.90 | 64230 |
| 2023-05-12 | 5.73 | $5.80 | 56850 |
| 2023-05-11 | 5.72 | $5.80 | 111400 |
| 2023-05-10 | 5.70 | $5.79 | 87644 |
| 2023-05-09 | 5.69 | $5.77 | 117482 |
| 2023-05-08 | 5.68 | $5.77 | 158850 |
| 2023-05-05 | 5.67 | $5.77 | 156034 |
| 2023-05-04 | 5.66 | $5.60 | 77292 |
| 2023-05-03 | 5.66 | $5.67 | 61000 |
| 2023-05-02 | 5.65 | $5.68 | 422800 |
| 2023-05-01 | 5.65 | $5.80 | 122800 |
| 2023-04-28 | 5.63 | $5.79 | 65600 |
| 2023-04-27 | 5.61 | $5.70 | 159470 |
| 2023-04-26 | 5.60 | $5.54 | 42000 |
| 2023-04-25 | 5.61 | $5.51 | 113478 |
| 2023-04-24 | 5.61 | $5.66 | 72000 |
| 2023-04-21 | 5.60 | $5.65 | 127474 |
| 2023-04-20 | 5.60 | $5.63 | 117066 |
| 2023-04-19 | 5.59 | $5.71 | 79000 |
| 2023-04-18 | 5.58 | $5.69 | 51220 |
| 2023-04-17 | 5.57 | $5.64 | 114470 |
| 2023-04-14 | 5.56 | $5.69 | 83600 |
| 2023-04-13 | 5.55 | $5.64 | 122270 |
| 2023-04-12 | 5.54 | $5.58 | 208462 |
| 2023-04-11 | 5.53 | $5.52 | 253000 |
| 2023-04-10 | 5.54 | $5.37 | 139286 |
| 2023-04-06 | 5.56 | $5.37 | 61602 |
| 2023-04-05 | 5.58 | $5.39 | 110000 |
| 2023-04-04 | 5.60 | $5.66 | 190000 |
| 2023-04-03 | 5.60 | $5.70 | 88488 |
| 2023-03-31 | 5.60 | $5.69 | 79212 |
| 2023-03-30 | 5.61 | $5.67 | 58000 |
| 2023-03-29 | 5.61 | $5.62 | 219800 |
| 2023-03-28 | 5.62 | $5.50 | 381220 |
| 2023-03-27 | 5.65 | $5.44 | 53800 |
| 2023-03-24 | 5.69 | $5.33 | 117600 |
| 2023-03-23 | 5.73 | $5.59 | 85070 |
| 2023-03-22 | 5.76 | $5.65 | 68600 |
| 2023-03-21 | 5.78 | $5.71 | 71006 |
| 2023-03-20 | 5.79 | $5.54 | 99652 |
| 2023-03-17 | 5.82 | $5.45 | 158200 |
| 2023-03-16 | 5.86 | $5.59 | 321400 |
| 2023-03-15 | 5.89 | $5.49 | 98400 |
| 2023-03-14 | 5.92 | $5.75 | 93200 |
| 2023-03-13 | 5.94 | $5.71 | 124400 |
| 2023-03-10 | 5.95 | $5.84 | 73882 |
| 2023-03-09 | 5.95 | $5.89 | 63000 |
| 2023-03-08 | 5.95 | $6.03 | 78044 |
| 2023-03-07 | 5.93 | $6.03 | 144200 |
| 2023-03-06 | 5.91 | $6.16 | 83214 |
| 2023-03-03 | 5.88 | $6.23 | 162000 |
| 2023-03-02 | 5.84 | $6.11 | 146260 |
| 2023-03-01 | 5.81 | $6.14 | 201200 |
| 2023-02-28 | 5.78 | $5.95 | 185468 |
| 2023-02-27 | 5.76 | $5.91 | 138698 |
| 2023-02-24 | 5.74 | $5.92 | 100656 |
| 2023-02-23 | 5.73 | $5.75 | 75648 |
| 2023-02-22 | 5.73 | $5.66 | 125400 |
| 2023-02-21 | 5.74 | $5.64 | 184650 |
| 2023-02-17 | 5.75 | $5.86 | 83678 |
| 2023-02-16 | 5.75 | $5.65 | 145646 |
| 2023-02-15 | 5.76 | $5.76 | 88476 |
| 2023-02-14 | 5.76 | $5.71 | 192800 |
| 2023-02-13 | 5.77 | $5.66 | 79276 |
| 2023-02-10 | 5.78 | $5.63 | 226600 |
| 2023-02-09 | 5.80 | $5.60 | 141456 |
| 2023-02-08 | 5.81 | $5.54 | 220668 |
| 2023-02-07 | 5.84 | $5.83 | 74000 |
| 2023-02-06 | 5.83 | $5.85 | 139600 |
| 2023-02-03 | 5.83 | $5.97 | 81810 |
| 2023-02-02 | 5.81 | $6.03 | 226600 |
| 2023-02-01 | 5.78 | $5.92 | 131426 |
| 2023-01-31 | 5.75 | $5.73 | 95000 |
| 2023-01-30 | 5.74 | $5.77 | 144400 |
| 2023-01-27 | 5.72 | $5.89 | 98460 |
| 2023-01-26 | 5.69 | $5.71 | 1.0M |
| 2023-01-25 | 5.67 | $5.81 | 104032 |
| 2023-01-24 | 5.64 | $5.80 | 209800 |
| 2023-01-23 | 5.60 | $5.82 | 150624 |
| 2023-01-20 | 5.55 | $5.76 | 196000 |
| 2023-01-19 | 5.51 | $5.76 | 256660 |
| 2023-01-18 | 5.46 | $5.84 | 127800 |
| 2023-01-17 | 5.40 | $5.79 | 142600 |
| 2023-01-13 | 5.34 | $5.79 | 89026 |
| 2023-01-12 | 5.27 | $5.72 | 111000 |
| 2023-01-11 | 5.21 | $5.61 | 89800 |
| 2023-01-10 | 5.15 | $5.57 | 319800 |
| 2023-01-09 | 5.10 | $5.63 | 218000 |
| 2023-01-06 | 5.03 | $5.59 | 151400 |
| 2023-01-05 | 4.97 | $5.41 | 344024 |
| 2023-01-04 | 4.92 | $5.31 | 460442 |
| 2023-01-03 | 4.88 | $5.09 | 166600 |
| 2022-12-30 | 4.85 | $4.88 | 155036 |
| 2022-12-29 | 4.85 | $4.93 | 88058 |
| 2022-12-28 | 4.84 | $4.83 | 215800 |
| 2022-12-27 | 4.84 | $4.91 | 209426 |
| 2022-12-23 | 4.83 | $4.90 | 1.8M |
| 2022-12-22 | 4.82 | $4.84 | 2.1M |
| 2022-12-21 | 4.81 | $4.87 | 196278 |
| 2022-12-20 | 4.80 | $4.77 | 155668 |
| 2022-12-19 | 4.80 | $4.71 | 319480 |
| 2022-12-16 | 4.80 | $4.72 | 115000 |
| 2022-12-15 | 4.80 | $4.80 | 140000 |
| 2022-12-14 | 4.79 | $4.97 | 256800 |
| 2022-12-13 | 4.77 | $4.97 | 157800 |
| 2022-12-12 | 4.74 | $4.88 | 176604 |
| 2022-12-09 | 4.72 | $4.89 | 217280 |
| 2022-12-08 | 4.70 | $4.76 | 85830 |
| 2022-12-07 | 4.69 | $4.82 | 110002 |
| 2022-12-06 | 4.66 | $4.82 | 126400 |
| 2022-12-05 | 4.64 | $4.84 | 245400 |
| 2022-12-02 | 4.61 | $4.81 | 162244 |
| 2022-12-01 | 4.58 | $4.74 | 354486 |
| 2022-11-30 | 4.55 | $4.61 | 184698 |
| 2022-11-29 | 4.54 | $4.58 | 144000 |
| 2022-11-28 | 4.52 | $4.55 | 196210 |
| 2022-11-25 | 4.50 | $4.72 | 362800 |
| 2022-11-23 | 4.47 | $4.67 | 88800 |
| 2022-11-22 | 4.43 | $4.61 | 311498 |
| 2022-11-21 | 4.41 | $4.55 | 589400 |
| 2022-11-18 | 4.38 | $4.57 | 438000 |
| 2022-11-17 | 4.35 | $4.51 | 501638 |
| 2022-11-16 | 4.32 | $4.50 | 510468 |
| 2022-11-15 | 4.29 | $4.58 | 931200 |
| 2022-11-14 | 4.25 | $4.64 | 916602 |
| 2022-11-11 | 4.20 | $4.71 | 187600 |
| 2022-11-10 | 4.14 | $4.46 | 1.3M |
| 2022-11-09 | 4.10 | $4.21 | 126258 |
| 2022-11-08 | 4.08 | $4.25 | 377000 |
| 2022-11-07 | 4.05 | $4.22 | 291254 |
| 2022-11-04 | 4.03 | $4.17 | 168800 |
| 2022-11-03 | 4.00 | $3.92 | 365602 |
| 2022-11-02 | 4.00 | $4.00 | 231400 |
| 2022-11-01 | 4.00 | $4.11 | 198000 |
| 2022-10-31 | 3.98 | $4.09 | 305010 |
| 2022-10-28 | 3.96 | $4.14 | 181094 |
| 2022-10-27 | 3.93 | $4.08 | 112460 |
| 2022-10-26 | 3.91 | $4.19 | 181000 |
| 2022-10-25 | 3.87 | $4.14 | 400668 |
| 2022-10-24 | 3.84 | $4.03 | 673400 |
| 2022-10-21 | 3.81 | $3.91 | 151404 |
| 2022-10-20 | 3.79 | $3.85 | 594600 |
| 2022-10-19 | 3.78 | $3.85 | 242402 |
| 2022-10-18 | 3.77 | $4.04 | 487090 |
| 2022-10-17 | 3.74 | $3.91 | 731822 |
| 2022-10-14 | 3.72 | $3.75 | 295600 |
| 2022-10-13 | 3.72 | $3.80 | 780400 |
| 2022-10-12 | 3.72 | $3.70 | 216400 |
| 2022-10-11 | 3.73 | $3.72 | 918600 |
| 2022-10-10 | 3.73 | $3.74 | 741064 |
| 2022-10-07 | 3.74 | $3.65 | 728400 |
| 2022-10-06 | 3.76 | $3.78 | 213400 |
| 2022-10-05 | 3.77 | $3.84 | 436800 |
| 2022-10-04 | 3.77 | $3.97 | 1.4M |
| 2022-10-03 | 3.76 | $3.75 | 656800 |
| 2022-09-30 | 3.77 | $3.56 | 265200 |
| 2022-09-29 | 3.80 | $3.48 | 1.3M |
| 2022-09-28 | 3.85 | $3.63 | 412062 |
| 2022-09-27 | 3.88 | $3.53 | 1.6M |
| 2022-09-26 | 3.92 | $3.58 | 596800 |
| 2022-09-23 | 3.96 | $3.60 | 394800 |
| 2022-09-22 | 4.00 | $3.78 | 601600 |
| 2022-09-21 | 4.02 | $3.86 | 198800 |
| 2022-09-20 | 4.04 | $3.91 | 734600 |
| 2022-09-19 | 4.05 | $4.07 | 394474 |
| 2022-09-16 | 4.05 | $4.01 | 287488 |
| 2022-09-15 | 4.06 | $4.03 | 723284 |
| 2022-09-14 | 4.07 | $4.04 | 195656 |
| 2022-09-13 | 4.08 | $4.10 | 271200 |
| 2022-09-12 | 4.09 | $4.27 | 565042 |
| 2022-09-09 | 4.08 | $4.16 | 310600 |
| 2022-09-08 | 4.08 | $4.01 | 714800 |
| 2022-09-07 | 4.11 | $4.03 | 664644 |
| 2022-09-06 | 4.13 | $3.88 | 924800 |
| 2022-09-02 | 4.18 | $3.93 | 518600 |
| 2022-09-01 | 4.22 | $3.94 | 606292 |
| 2022-08-31 | 4.26 | $4.01 | 306010 |
| 2022-08-30 | 4.30 | $4.10 | 555000 |
| 2022-08-29 | 4.33 | $4.04 | 700400 |
| 2022-08-26 | 4.37 | $4.01 | 696242 |
| 2022-08-25 | 4.42 | $4.15 | 536400 |
| 2022-08-24 | 4.45 | $4.11 | 282454 |
| 2022-08-23 | 4.49 | $4.14 | 467800 |
| 2022-08-22 | 4.53 | $4.13 | 474264 |
| 2022-08-19 | 4.57 | $4.32 | 170472 |
| 2022-08-18 | 4.59 | $4.38 | 203800 |
| 2022-08-17 | 4.61 | $4.55 | 160400 |
| 2022-08-16 | 4.61 | $4.68 | 200214 |
| 2022-08-15 | 4.60 | $4.67 | 391636 |
| 2022-08-12 | 4.58 | $4.71 | 152826 |
| 2022-08-11 | 4.56 | $4.71 | 277024 |
| 2022-08-10 | 4.54 | $4.71 | 168002 |
| 2022-08-09 | 4.51 | $4.55 | 399800 |
| 2022-08-08 | 4.50 | $4.62 | 375498 |
| 2022-08-05 | 4.47 | $4.64 | 262600 |
| 2022-08-04 | 4.45 | $4.61 | 118062 |
| 2022-08-03 | 4.42 | $4.54 | 127800 |
| 2022-08-02 | 4.40 | $4.46 | 447434 |
| 2022-08-01 | 4.39 | $4.61 | 432800 |
| 2022-07-29 | 4.36 | $4.64 | 164244 |
| 2022-07-28 | 4.32 | $4.50 | 461280 |
| 2022-07-27 | 4.30 | $4.58 | 263856 |
| 2022-07-26 | 4.27 | $4.23 | 617480 |
| 2022-07-25 | 4.27 | $4.37 | 417474 |
| 2022-07-22 | 4.27 | $4.37 | 336230 |
| 2022-07-21 | 4.26 | $4.46 | 212086 |
| 2022-07-20 | 4.24 | $4.37 | 767654 |
| 2022-07-19 | 4.23 | $4.41 | 884294 |
| 2022-07-18 | 4.23 | $4.22 | 789002 |
| 2022-07-15 | 4.24 | $4.16 | 300642 |
| 2022-07-14 | 4.26 | $4.08 | 491242 |
| 2022-07-13 | 4.30 | $4.13 | 435628 |
| 2022-07-12 | 4.33 | $4.13 | 600200 |
| 2022-07-11 | 4.38 | $4.13 | 514856 |
| 2022-07-08 | 4.43 | $4.34 | 240042 |
| 2022-07-07 | 4.47 | $4.22 | 875608 |
| 2022-07-06 | 4.52 | $4.10 | 1.4M |
| 2022-07-05 | 4.60 | $4.10 | 545842 |
| 2022-07-01 | 4.69 | $4.31 | 354200 |
| 2022-06-30 | 4.76 | $4.28 | 227810 |
| 2022-06-29 | 4.85 | $4.30 | 357408 |
| 2022-06-28 | 4.94 | $4.42 | 768600 |
| 2022-06-27 | 5.03 | $4.49 | 500200 |
| 2022-06-24 | 5.11 | $4.60 | 226614 |
| 2022-06-23 | 5.20 | $4.43 | 624600 |
| 2022-06-22 | 5.30 | $4.59 | 612800 |
| 2022-06-21 | 5.39 | $4.72 | 569030 |
| 2022-06-17 | 5.48 | $4.80 | 380234 |
| 2022-06-16 | 5.56 | $4.78 | 469608 |
| 2022-06-15 | 5.65 | $5.13 | 428600 |
| 2022-06-14 | 5.70 | $5.03 | 500000 |
| 2022-06-13 | 5.77 | $5.22 | 446200 |
| 2022-06-10 | 5.82 | $5.57 | 404800 |
| 2022-06-09 | 5.84 | $5.81 | 146048 |
| 2022-06-08 | 5.83 | $5.93 | 152424 |
| 2022-06-07 | 5.81 | $5.99 | 218200 |
| 2022-06-06 | 5.79 | $5.84 | 366600 |
| 2022-06-03 | 5.77 | $5.94 | 113600 |
| 2022-06-02 | 5.74 | $6.09 | 314270 |
| 2022-06-01 | 5.70 | $5.86 | 163600 |
| 2022-05-31 | 5.68 | $5.96 | 278600 |
| 2022-05-27 | 5.66 | $5.94 | 109892 |
| 2022-05-26 | 5.63 | $5.85 | 260200 |
| 2022-05-25 | 5.61 | $5.71 | 379684 |
| 2022-05-24 | 5.60 | $5.66 | 266200 |
| 2022-05-23 | 5.60 | $5.66 | 284490 |
| 2022-05-20 | 5.60 | $5.51 | 167200 |
| 2022-05-19 | 5.62 | $5.56 | 224400 |
| 2022-05-18 | 5.63 | $5.55 | 130000 |
| 2022-05-17 | 5.65 | $5.71 | 257670 |
| 2022-05-16 | 5.65 | $5.55 | 336298 |
| 2022-05-13 | 5.66 | $5.61 | 251670 |
| 2022-05-12 | 5.67 | $5.44 | 1.2M |
| 2022-05-11 | 5.70 | $5.43 | 588200 |
| 2022-05-10 | 5.72 | $5.50 | 685800 |
| 2022-05-09 | 5.74 | $5.45 | 443000 |
| 2022-05-06 | 5.77 | $5.63 | 294200 |
| 2022-05-05 | 5.78 | $5.69 | 327200 |
| 2022-05-04 | 5.78 | $5.98 | 223800 |
| 2022-05-03 | 5.75 | $5.79 | 340656 |
| 2022-05-02 | 5.74 | $5.88 | 430870 |
| 2022-04-29 | 5.72 | $5.81 | 236876 |
| 2022-04-28 | 5.71 | $5.90 | 298400 |
| 2022-04-27 | 5.70 | $5.78 | 236206 |
| 2022-04-26 | 5.69 | $5.68 | 329200 |
| 2022-04-25 | 5.70 | $5.90 | 289006 |
| 2022-04-22 | 5.69 | $5.91 | 547430 |
| 2022-04-21 | 5.68 | $5.78 | 291254 |
| 2022-04-20 | 5.68 | $5.69 | 948600 |
| 2022-04-19 | 5.70 | $5.59 | 1.4M |
| 2022-04-18 | 5.72 | $5.54 | 384800 |
| 2022-04-14 | 5.76 | $5.55 | 207800 |
| 2022-04-13 | 5.80 | $5.67 | 693898 |
| 2022-04-12 | 5.83 | $5.57 | 817600 |
| 2022-04-11 | 5.87 | $5.54 | 459600 |
| 2022-04-08 | 5.92 | $5.54 | 488248 |
| 2022-04-07 | 5.97 | $5.47 | 423600 |
| 2022-04-06 | 6.03 | $5.43 | 390400 |
| 2022-04-05 | 6.10 | $5.66 | 894052 |
| 2022-04-04 | 6.14 | $5.98 | 614400 |
| 2022-04-01 | 6.15 | $5.96 | 167800 |
| 2022-03-31 | 6.16 | $5.94 | 816000 |
| 2022-03-30 | 6.17 | $6.13 | 369846 |
| 2022-03-29 | 6.16 | $6.42 | 848000 |
| 2022-03-28 | 6.13 | $6.13 | 788436 |
| 2022-03-25 | 6.12 | $6.05 | 242682 |
| 2022-03-24 | 6.12 | $6.10 | 517000 |
| 2022-03-23 | 6.11 | $6.20 | 155034 |
| 2022-03-22 | 6.10 | $6.37 | 542610 |
| 2022-03-21 | 6.08 | $6.25 | 280600 |
| 2022-03-18 | 6.07 | $6.41 | 255200 |
| 2022-03-17 | 6.05 | $6.43 | 256600 |
| 2022-03-16 | 6.02 | $6.46 | 745800 |
| 2022-03-15 | 6.00 | $6.05 | 1.5M |
| 2022-03-14 | 6.02 | $6.06 | 681600 |
| 2022-03-11 | 6.05 | $5.90 | 382412 |
| 2022-03-10 | 6.09 | $5.94 | 690800 |
| 2022-03-09 | 6.14 | $6.08 | 449244 |
| 2022-03-08 | 6.18 | $5.59 | 1.4M |
| 2022-03-07 | 6.27 | $5.18 | 789856 |
| 2022-03-04 | 6.40 | $5.50 | 532472 |
| 2022-03-03 | 6.51 | $5.85 | 587400 |
| 2022-03-02 | 6.60 | $5.95 | 3.7M |
| 2022-03-01 | 6.68 | $6.05 | 1.3M |
| 2022-02-28 | 6.75 | $6.19 | 1.8M |
| 2022-02-25 | 6.81 | $6.57 | 2.5M |
| 2022-02-24 | 6.83 | $6.21 | 507400 |
| 2022-02-23 | 6.89 | $6.68 | 211268 |
| 2022-02-22 | 6.91 | $6.80 | 158200 |
| 2022-02-18 | 6.91 | $6.98 | 143000 |
| 2022-02-17 | 6.90 | $6.96 | 208800 |
| 2022-02-16 | 6.89 | $7.12 | 250014 |
| 2022-02-15 | 6.86 | $7.02 | 389400 |
| 2022-02-14 | 6.85 | $6.82 | 237868 |
| 2022-02-11 | 6.86 | $6.93 | 178600 |
| 2022-02-10 | 6.86 | $7.09 | 2.6M |
| 2022-02-09 | 6.85 | $7.08 | 2.3M |
| 2022-02-08 | 6.85 | $6.80 | 225400 |
| 2022-02-07 | 6.87 | $6.77 | 192886 |
| 2022-02-04 | 6.89 | $6.79 | 225000 |
| 2022-02-03 | 6.92 | $6.91 | 199666 |
| 2022-02-02 | 6.94 | $6.90 | 166800 |
| 2022-02-01 | 6.96 | $6.88 | 292000 |
| 2022-01-31 | 6.98 | $6.74 | 506400 |
| 2022-01-28 | 7.02 | $6.52 | 312600 |
| 2022-01-27 | 7.08 | $6.44 | 626694 |
| 2022-01-26 | 7.15 | $6.59 | 691222 |
| 2022-01-25 | 7.21 | $6.57 | 347800 |
| 2022-01-24 | 7.27 | $6.68 | 455400 |
| 2022-01-21 | 7.32 | $7.08 | 273400 |
| 2022-01-20 | 7.34 | $7.33 | 284050 |
| 2022-01-19 | 7.32 | $7.38 | 284200 |
| 2022-01-18 | 7.30 | $7.40 | 345000 |
| 2022-01-14 | 7.28 | $7.59 | 203010 |
| 2022-01-13 | 7.23 | $7.54 | 634824 |
| 2022-01-12 | 7.18 | $7.65 | 208000 |
| 2022-01-11 | 7.11 | $7.48 | 1.2M |
| 2022-01-10 | 7.06 | $7.26 | 291000 |
| 2022-01-07 | 7.03 | $7.39 | 304812 |
| 2022-01-06 | 6.98 | $7.23 | 696230 |
| 2022-01-05 | 6.95 | $7.14 | 422400 |
| 2022-01-04 | 6.92 | $7.22 | 604600 |
| 2022-01-03 | 6.88 | $7.05 | 190000 |
| 2021-12-31 | 6.86 | $7.03 | 139480 |
| 2021-12-30 | 6.83 | $7.00 | 166200 |
| 2021-12-29 | 6.81 | $7.08 | 134214 |
| 2021-12-28 | 6.78 | $7.01 | 97600 |
| 2021-12-27 | 6.75 | $6.99 | 115012 |
| 2021-12-23 | 6.71 | $6.94 | 262880 |
| 2021-12-22 | 6.69 | $6.83 | 201400 |
| 2021-12-21 | 6.67 | $6.73 | 406222 |
| 2021-12-20 | 6.66 | $6.58 | 219608 |
| 2021-12-17 | 6.67 | $6.56 | 193610 |
| 2021-12-16 | 6.68 | $6.69 | 431290 |
| 2021-12-15 | 6.69 | $6.73 | 223800 |
| 2021-12-14 | 6.68 | $6.56 | 469000 |
| 2021-12-13 | 6.70 | $6.63 | 157056 |
| 2021-12-10 | 6.71 | $6.79 | 242056 |
| 2021-12-09 | 6.70 | $6.91 | 168400 |
| 2021-12-08 | 6.69 | $6.94 | 125828 |
| 2021-12-07 | 6.67 | $6.84 | 2.8M |
| 2021-12-06 | 6.66 | $6.66 | 2.0M |
| 2021-12-03 | 6.67 | $6.56 | 352600 |
| 2021-12-02 | 6.70 | $6.60 | 463844 |
| 2021-12-01 | 6.72 | $6.43 | 401400 |
| 2021-11-30 | 6.76 | $6.36 | 439800 |
| 2021-11-29 | 6.81 | $6.47 | 277890 |
| 2021-11-26 | 6.86 | $6.46 | 149600 |
| 2021-11-24 | 6.90 | $6.73 | 109262 |
| 2021-11-23 | 6.93 | $6.80 | 214046 |
| 2021-11-22 | 6.95 | $6.77 | 231800 |
| 2021-11-19 | 6.97 | $6.87 | 80838 |
| 2021-11-18 | 6.98 | $7.01 | 181000 |
| 2021-11-17 | 6.98 | $6.93 | 532200 |
| 2021-11-16 | 6.99 | $6.80 | 333890 |
| 2021-11-15 | 7.01 | $6.84 | 198400 |
| 2021-11-12 | 7.03 | $6.97 | 89426 |
| 2021-11-11 | 7.04 | $6.95 | 136452 |
| 2021-11-10 | 7.05 | $6.85 | 148052 |
| 2021-11-09 | 7.07 | $7.04 | 1.5M |
| 2021-11-08 | 7.07 | $7.14 | 230800 |
| 2021-11-05 | 7.06 | $7.06 | 124054 |
| 2021-11-04 | 7.06 | $7.05 | 158078 |
| 2021-11-03 | 7.06 | $7.15 | 265496 |
| 2021-11-02 | 7.04 | $7.09 | 172014 |
| 2021-11-01 | 7.03 | $7.10 | 112410 |
| 2021-10-29 | 7.01 | $6.91 | 143462 |
| 2021-10-28 | 7.01 | $7.25 | 140822 |
| 2021-10-27 | 6.98 | $6.99 | 80800 |
| 2021-10-26 | 6.97 | $6.97 | 113612 |
| 2021-10-25 | 6.96 | $6.97 | 102400 |
| 2021-10-22 | 6.96 | $7.03 | 79400 |
| 2021-10-21 | 6.94 | $7.00 | 230400 |
| 2021-10-20 | 6.94 | $7.14 | 76444 |
| 2021-10-19 | 6.91 | $7.09 | 131200 |
| 2021-10-18 | 6.90 | $7.07 | 183014 |
| 2021-10-15 | 6.88 | $7.17 | 331400 |
| 2021-10-14 | 6.85 | $7.13 | 132600 |
| 2021-10-13 | 6.83 | $6.98 | 96642 |
| 2021-10-12 | 6.82 | $6.86 | 248800 |
| 2021-10-11 | 6.83 | $6.88 | 2.2M |
| 2021-10-08 | 6.84 | $6.90 | 139626 |
| 2021-10-07 | 6.84 | $6.77 | 322666 |
| 2021-10-06 | 6.86 | $6.56 | 163600 |
| 2021-10-05 | 6.90 | $6.60 | 257600 |
| 2021-10-04 | 6.95 | $6.48 | 1.3M |
| 2021-10-01 | 7.00 | $6.58 | 150600 |
| 2021-09-30 | 7.05 | $6.72 | 183800 |
| 2021-09-29 | 7.09 | $6.91 | 178812 |
| 2021-09-28 | 7.12 | $6.94 | 295636 |
| 2021-09-27 | 7.14 | $7.09 | 167400 |
| 2021-09-24 | 7.15 | $7.15 | 386200 |
| 2021-09-23 | 7.15 | $7.11 | 104200 |
| 2021-09-22 | 7.16 | $7.14 | 192800 |
| 2021-09-21 | 7.17 | $7.10 | 163000 |
| 2021-09-20 | 7.18 | $6.87 | 1.4M |
| 2021-09-17 | 7.22 | $7.01 | 150600 |
| 2021-09-16 | 7.24 | $7.26 | 169476 |
| 2021-09-15 | 7.25 | $7.26 | 112600 |
| 2021-09-14 | 7.25 | $7.21 | 109840 |
| 2021-09-13 | 7.26 | $7.24 | 66000 |
| 2021-09-10 | 7.26 | $7.20 | 124200 |
| 2021-09-09 | 7.28 | $7.21 | 103400 |
| 2021-09-08 | 7.29 | $7.13 | 135040 |
| 2021-09-07 | 7.31 | $7.21 | 108478 |
| 2021-09-03 | 7.33 | $7.23 | 71400 |
| 2021-09-02 | 7.35 | $7.28 | 126218 |
| 2021-09-01 | 7.36 | $7.24 | 2.9M |
| 2021-08-31 | 7.38 | $7.23 | 284600 |
| 2021-08-30 | 7.40 | $7.32 | 196400 |
| 2021-08-27 | 7.41 | $7.40 | 245080 |
| 2021-08-26 | 7.41 | $7.34 | 187050 |
| 2021-08-25 | 7.41 | $7.34 | 152408 |
| 2021-08-24 | 7.42 | $7.29 | 181200 |
| 2021-08-23 | 7.42 | $7.37 | 104602 |
| 2021-08-20 | 7.42 | $7.26 | 72400 |
| 2021-08-19 | 7.43 | $7.27 | 111200 |
| 2021-08-18 | 7.43 | $7.41 | 183400 |
| 2021-08-17 | 7.42 | $7.47 | 118204 |
| 2021-08-16 | 7.39 | $7.60 | 214822 |
| 2021-08-13 | 7.35 | $7.60 | 190000 |
| 2021-08-12 | 7.31 | $7.56 | 67666 |
| 2021-08-11 | 7.26 | $7.57 | 100042 |
| 2021-08-10 | 7.21 | $7.53 | 300008 |
| 2021-08-09 | 7.17 | $7.49 | 79862 |
| 2021-08-06 | 7.12 | $7.49 | 505000 |
| 2021-08-05 | 7.07 | $7.53 | 481410 |
| 2021-08-04 | 7.01 | $7.52 | 164802 |
| 2021-08-03 | 6.95 | $7.32 | 173200 |
| 2021-08-02 | 6.91 | $7.11 | 214842 |
| 2021-07-30 | 6.88 | $7.15 | 140600 |
| 2021-07-29 | 6.85 | $6.99 | 75600 |
| 2021-07-28 | 6.83 | $6.94 | 169816 |
| 2021-07-27 | 6.81 | $6.91 | 134400 |
| 2021-07-26 | 6.80 | $7.01 | 108000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.64
2026-07-21
Close Price
$8.54
Vol: 2.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.59
Average
7.64
Maximum
11.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.64 | $8.54 | 2.3M |
| 2026-07-20 | 8.67 | $8.49 | 674200 |
| 2026-07-17 | 8.72 | $8.72 | 361236 |
| 2026-07-16 | 8.73 | $8.74 | 432900 |
| 2026-07-15 | 8.74 | $8.83 | 456449 |
| 2026-07-14 | 8.73 | $8.54 | 568301 |
| 2026-07-13 | 8.79 | $8.50 | 717300 |
| 2026-07-10 | 8.85 | $8.64 | 720332 |
| 2026-07-09 | 8.90 | $8.57 | 306631 |
| 2026-07-08 | 8.98 | $8.71 | 566334 |
| 2026-07-07 | 9.03 | $8.95 | 943096 |
| 2026-07-06 | 9.04 | $9.07 | 605744 |
| 2026-07-02 | 9.03 | $9.12 | 353690 |
| 2026-07-01 | 9.01 | $8.93 | 358428 |
| 2026-06-30 | 9.03 | $9.07 | 579572 |
| 2026-06-29 | 9.01 | $8.94 | 973198 |
| 2026-06-26 | 9.02 | $9.19 | 867444 |
| 2026-06-25 | 8.98 | $9.24 | 825136 |
| 2026-06-24 | 8.92 | $9.07 | 884260 |
| 2026-06-23 | 8.89 | $8.81 | 1.1M |
| 2026-06-22 | 8.91 | $8.89 | 1.1M |
| 2026-06-18 | 8.92 | $9.15 | 949812 |
| 2026-06-17 | 8.87 | $8.91 | 1.1M |
| 2026-06-16 | 8.86 | $9.08 | 804054 |
| 2026-06-15 | 8.82 | $9.03 | 777278 |
| 2026-06-12 | 8.78 | $8.77 | 581912 |
| 2026-06-11 | 8.79 | $8.70 | 2.5M |
| 2026-06-10 | 8.82 | $8.51 | 990822 |
| 2026-06-09 | 8.90 | $8.77 | 1.8M |
| 2026-06-08 | 8.93 | $8.56 | 1.5M |
| 2026-06-05 | 9.00 | $8.69 | 622800 |
| 2026-06-04 | 9.07 | $9.40 | 399612 |
| 2026-06-03 | 8.99 | $9.03 | 314850 |
| 2026-06-02 | 8.98 | $9.03 | 852800 |
| 2026-06-01 | 8.97 | $8.95 | 666400 |
| 2026-05-29 | 8.97 | $9.20 | 929218 |
| 2026-05-28 | 8.93 | $9.09 | 911030 |
| 2026-05-27 | 8.89 | $9.13 | 627200 |
| 2026-05-26 | 8.85 | $8.98 | 605680 |
| 2026-05-22 | 8.82 | $8.74 | 717884 |
| 2026-05-21 | 8.85 | $8.74 | 709628 |
| 2026-05-20 | 8.88 | $8.74 | 515200 |
| 2026-05-19 | 8.91 | $8.49 | 1.6M |
| 2026-05-18 | 9.00 | $8.81 | 2.2M |
| 2026-05-15 | 9.04 | $8.60 | 490800 |
| 2026-05-14 | 9.13 | $8.88 | 657200 |
| 2026-05-13 | 9.18 | $8.96 | 693800 |
| 2026-05-12 | 9.21 | $8.99 | 627800 |
| 2026-05-11 | 9.25 | $9.15 | 682200 |
| 2026-05-08 | 9.25 | $9.40 | 425800 |
| 2026-05-07 | 9.20 | $9.35 | 670632 |
| 2026-05-06 | 9.16 | $9.49 | 472886 |
| 2026-05-05 | 9.07 | $8.92 | 847000 |
| 2026-05-04 | 9.10 | $8.77 | 876452 |
| 2026-05-01 | 9.15 | $9.18 | 435400 |
| 2026-04-30 | 9.13 | $9.15 | 873000 |
| 2026-04-29 | 9.11 | $8.85 | 497000 |
| 2026-04-28 | 9.15 | $9.04 | 1.2M |
| 2026-04-27 | 9.16 | $9.12 | 1.0M |
| 2026-04-24 | 9.15 | $9.17 | 956614 |
| 2026-04-23 | 9.12 | $9.51 | 1.1M |
| 2026-04-22 | 9.02 | $9.05 | 509400 |
| 2026-04-21 | 9.00 | $9.20 | 564400 |
| 2026-04-20 | 8.95 | $9.32 | 517600 |
| 2026-04-17 | 8.86 | $9.56 | 525400 |
| 2026-04-16 | 8.70 | $9.21 | 771200 |
| 2026-04-15 | 8.59 | $8.99 | 589004 |
| 2026-04-14 | 8.52 | $9.17 | 590800 |
| 2026-04-13 | 8.39 | $8.96 | 1.7M |
| 2026-04-10 | 8.28 | $8.88 | 449878 |
| 2026-04-09 | 8.18 | $8.83 | 858600 |
| 2026-04-08 | 8.07 | $8.89 | 4.2M |
| 2026-04-07 | 7.94 | $8.35 | 8.1M |
| 2026-04-06 | 7.90 | $8.30 | 3.7M |
| 2026-04-02 | 7.87 | $8.20 | 5.5M |
| 2026-04-01 | 7.85 | $8.29 | 2.1M |
| 2026-03-31 | 7.82 | $8.24 | 1.0M |
| 2026-03-30 | 7.79 | $7.86 | 1.1M |
| 2026-03-27 | 7.85 | $7.90 | 1.8M |
| 2026-03-26 | 7.90 | $8.00 | 1.8M |
| 2026-03-25 | 7.95 | $8.27 | 757284 |
| 2026-03-24 | 7.96 | $8.11 | 1.5M |
| 2026-03-23 | 8.00 | $8.24 | 1.2M |
| 2026-03-20 | 8.02 | $7.76 | 1.1M |
| 2026-03-19 | 8.16 | $7.96 | 1.0M |
| 2026-03-18 | 8.28 | $8.07 | 1.5M |
| 2026-03-17 | 8.39 | $8.17 | 942010 |
| 2026-03-16 | 8.51 | $8.21 | 1.8M |
| 2026-03-13 | 8.65 | $8.14 | 1.3M |
| 2026-03-12 | 8.82 | $8.28 | 2.4M |
| 2026-03-11 | 8.99 | $8.56 | 859800 |
| 2026-03-10 | 9.13 | $8.49 | 1.3M |
| 2026-03-09 | 9.32 | $8.71 | 1.4M |
| 2026-03-06 | 9.49 | $8.63 | 2.8M |
| 2026-03-05 | 9.71 | $8.84 | 2.9M |
| 2026-03-04 | 9.91 | $9.02 | 901000 |
| 2026-03-03 | 10.12 | $9.20 | 759068 |
| 2026-03-02 | 10.32 | $9.69 | 515200 |
| 2026-02-27 | 10.45 | $10.15 | 399200 |
| 2026-02-26 | 10.50 | $10.18 | 472600 |
| 2026-02-25 | 10.55 | $10.42 | 384200 |
| 2026-02-24 | 10.56 | $10.42 | 354000 |
| 2026-02-23 | 10.57 | $10.45 | 469600 |
| 2026-02-20 | 10.58 | $10.70 | 445000 |
| 2026-02-19 | 10.53 | $10.34 | 357000 |
| 2026-02-18 | 10.55 | $10.34 | 584894 |
| 2026-02-17 | 10.57 | $10.65 | 398400 |
| 2026-02-13 | 10.53 | $10.83 | 441600 |
| 2026-02-12 | 10.44 | $10.65 | 509432 |
| 2026-02-11 | 10.37 | $10.62 | 521200 |
| 2026-02-10 | 10.30 | $10.49 | 455274 |
| 2026-02-09 | 10.24 | $10.54 | 493400 |
| 2026-02-06 | 10.17 | $10.53 | 432800 |
| 2026-02-05 | 10.08 | $10.21 | 464400 |
| 2026-02-04 | 10.05 | $10.31 | 434200 |
| 2026-02-03 | 9.99 | $10.15 | 463030 |
| 2026-02-02 | 9.95 | $9.99 | 389662 |
| 2026-01-30 | 9.94 | $9.89 | 384200 |
| 2026-01-29 | 9.96 | $10.10 | 445400 |
| 2026-01-28 | 9.93 | $10.15 | 264800 |
| 2026-01-27 | 9.88 | $10.18 | 280600 |
| 2026-01-26 | 9.82 | $9.96 | 432000 |
| 2026-01-23 | 9.80 | $9.82 | 321636 |
| 2026-01-22 | 9.80 | $9.94 | 620820 |
| 2026-01-21 | 9.78 | $9.69 | 591200 |
| 2026-01-20 | 9.81 | $9.46 | 595000 |
| 2026-01-16 | 9.89 | $9.77 | 401800 |
| 2026-01-15 | 9.92 | $9.82 | 388200 |
| 2026-01-14 | 9.95 | $9.85 | 399200 |
| 2026-01-13 | 9.98 | $9.77 | 421628 |
| 2026-01-12 | 10.02 | $10.16 | 615600 |
| 2026-01-09 | 9.99 | $9.88 | 439200 |
| 2026-01-08 | 10.01 | $9.66 | 476200 |
| 2026-01-07 | 10.09 | $9.83 | 344200 |
| 2026-01-06 | 10.14 | $9.82 | 310014 |
| 2026-01-05 | 10.20 | $9.99 | 660802 |
| 2026-01-02 | 10.23 | $10.22 | 421408 |
| 2025-12-31 | 10.22 | $10.19 | 187612 |
| 2025-12-30 | 10.22 | $10.22 | 338800 |
| 2025-12-29 | 10.20 | $10.19 | 457654 |
| 2025-12-26 | 10.19 | $10.19 | 327000 |
| 2025-12-24 | 10.18 | $10.18 | 225046 |
| 2025-12-23 | 10.17 | $10.16 | 369688 |
| 2025-12-22 | 10.15 | $10.10 | 522416 |
| 2025-12-19 | 10.15 | $10.12 | 518024 |
| 2025-12-18 | 10.14 | $10.25 | 388866 |
| 2025-12-17 | 10.11 | $10.16 | 619800 |
| 2025-12-16 | 10.08 | $10.52 | 331000 |
| 2025-12-15 | 9.98 | $10.32 | 538230 |
| 2025-12-12 | 9.90 | $10.15 | 427490 |
| 2025-12-11 | 9.84 | $10.26 | 470662 |
| 2025-12-10 | 9.75 | $9.82 | 423200 |
| 2025-12-09 | 9.74 | $9.75 | 391200 |
| 2025-12-08 | 9.75 | $9.88 | 1.4M |
| 2025-12-05 | 9.72 | $10.08 | 570210 |
| 2025-12-04 | 9.65 | $9.82 | 451246 |
| 2025-12-03 | 9.62 | $9.81 | 467600 |
| 2025-12-02 | 9.60 | $9.86 | 458408 |
| 2025-12-01 | 9.55 | $9.88 | 1.4M |
| 2025-11-28 | 9.50 | $9.98 | 287600 |
| 2025-11-26 | 9.42 | $9.99 | 315060 |
| 2025-11-25 | 9.33 | $9.89 | 526226 |
| 2025-11-24 | 9.24 | $9.44 | 825200 |
| 2025-11-21 | 9.24 | $9.41 | 806632 |
| 2025-11-20 | 9.24 | $9.07 | 553000 |
| 2025-11-19 | 9.32 | $9.41 | 441400 |
| 2025-11-18 | 9.34 | $9.23 | 616600 |
| 2025-11-17 | 9.40 | $9.40 | 456290 |
| 2025-11-14 | 9.44 | $9.54 | 320004 |
| 2025-11-13 | 9.46 | $9.69 | 493618 |
| 2025-11-12 | 9.46 | $9.66 | 294400 |
| 2025-11-11 | 9.46 | $9.60 | 373800 |
| 2025-11-10 | 9.47 | $9.40 | 811600 |
| 2025-11-07 | 9.53 | $9.35 | 537254 |
| 2025-11-06 | 9.62 | $9.31 | 864044 |
| 2025-11-05 | 9.73 | $9.52 | 410200 |
| 2025-11-04 | 9.81 | $9.33 | 614000 |
| 2025-11-03 | 9.95 | $9.60 | 1.4M |
| 2025-10-31 | 10.06 | $9.71 | 1.3M |
| 2025-10-30 | 10.17 | $9.58 | 600000 |
| 2025-10-29 | 10.31 | $10.19 | 332202 |
| 2025-10-28 | 10.36 | $10.34 | 471642 |
| 2025-10-27 | 10.38 | $10.51 | 523000 |
| 2025-10-24 | 10.37 | $10.47 | 3.2M |
| 2025-10-23 | 10.37 | $10.35 | 2.4M |
| 2025-10-22 | 10.39 | $10.32 | 1.9M |
| 2025-10-21 | 10.43 | $10.49 | 330632 |
| 2025-10-20 | 10.43 | $10.55 | 251400 |
| 2025-10-17 | 10.43 | $10.54 | 379412 |
| 2025-10-16 | 10.43 | $10.51 | 403800 |
| 2025-10-15 | 10.43 | $10.51 | 305200 |
| 2025-10-14 | 10.44 | $10.37 | 402200 |
| 2025-10-13 | 10.47 | $10.32 | 597038 |
| 2025-10-10 | 10.53 | $10.10 | 302616 |
| 2025-10-09 | 10.64 | $10.40 | 453624 |
| 2025-10-08 | 10.71 | $10.46 | 249000 |
| 2025-10-07 | 10.77 | $10.59 | 337272 |
| 2025-10-06 | 10.82 | $10.69 | 380264 |
| 2025-10-03 | 10.86 | $11.09 | 217666 |
| 2025-10-02 | 10.82 | $10.99 | 225648 |
| 2025-10-01 | 10.80 | $11.01 | 336200 |
| 2025-09-30 | 10.76 | $10.84 | 575800 |
| 2025-09-29 | 10.76 | $10.66 | 670414 |
| 2025-09-26 | 10.80 | $10.70 | 448400 |
| 2025-09-25 | 10.83 | $10.52 | 1.5M |
| 2025-09-24 | 10.91 | $10.79 | 1.8M |
| 2025-09-23 | 10.95 | $11.05 | 443084 |
| 2025-09-22 | 10.94 | $10.97 | 363800 |
| 2025-09-19 | 10.94 | $11.07 | 393400 |
| 2025-09-18 | 10.92 | $11.05 | 263494 |
| 2025-09-17 | 10.91 | $11.02 | 1.0M |
| 2025-09-16 | 10.90 | $11.12 | 1.3M |
| 2025-09-15 | 10.86 | $11.15 | 554022 |
| 2025-09-12 | 10.82 | $11.05 | 242400 |
| 2025-09-11 | 10.79 | $11.05 | 240262 |
| 2025-09-10 | 10.76 | $10.78 | 227600 |
| 2025-09-09 | 10.78 | $10.85 | 847600 |
| 2025-09-08 | 10.79 | $10.92 | 349836 |
| 2025-09-05 | 10.78 | $10.73 | 267400 |
| 2025-09-04 | 10.82 | $10.67 | 514800 |
| 2025-09-03 | 10.88 | $10.54 | 434400 |
| 2025-09-02 | 10.98 | $10.62 | 356800 |
| 2025-08-29 | 11.08 | $10.82 | 268676 |
| 2025-08-28 | 11.15 | $10.98 | 253492 |
| 2025-08-27 | 11.20 | $10.90 | 479000 |
| 2025-08-26 | 11.27 | $10.96 | 385492 |
| 2025-08-25 | 11.35 | $11.01 | 601200 |
| 2025-08-22 | 11.43 | $11.53 | 182822 |
| 2025-08-21 | 11.41 | $11.24 | 212866 |
| 2025-08-20 | 11.45 | $11.40 | 266018 |
| 2025-08-19 | 11.46 | $11.68 | 145800 |
| 2025-08-18 | 11.41 | $11.42 | 511810 |
| 2025-08-15 | 11.42 | $11.62 | 308400 |
| 2025-08-14 | 11.38 | $11.61 | 246200 |
| 2025-08-13 | 11.33 | $11.56 | 166600 |
| 2025-08-12 | 11.29 | $11.52 | 418600 |
| 2025-08-11 | 11.26 | $11.26 | 952632 |
| 2025-08-08 | 11.27 | $11.46 | 536000 |
| 2025-08-07 | 11.24 | $11.28 | 1.1M |
| 2025-08-06 | 11.25 | $10.93 | 516000 |
| 2025-08-05 | 11.33 | $10.80 | 784284 |
| 2025-08-04 | 11.46 | $10.68 | 875422 |
| 2025-08-01 | 11.63 | $10.62 | 310400 |
| 2025-07-31 | 11.84 | $11.56 | 361800 |
| 2025-07-30 | 11.88 | $11.67 | 170078 |
| 2025-07-29 | 11.91 | $11.74 | 192694 |
| 2025-07-28 | 11.93 | $11.69 | 230000 |
| 2025-07-25 | 11.96 | $12.11 | 557838 |
| 2025-07-24 | 11.90 | $12.08 | 876606 |
| 2025-07-23 | 11.85 | $12.26 | 172400 |
| 2025-07-22 | 11.74 | $11.65 | 292200 |
| 2025-07-21 | 11.74 | $11.84 | 140418 |
| 2025-07-18 | 11.71 | $11.65 | 179482 |
| 2025-07-17 | 11.70 | $11.68 | 181800 |
| 2025-07-16 | 11.69 | $11.44 | 335400 |
| 2025-07-15 | 11.73 | $11.53 | 168400 |
| 2025-07-14 | 11.75 | $11.70 | 235038 |
| 2025-07-11 | 11.74 | $11.80 | 316888 |
| 2025-07-10 | 11.71 | $11.89 | 269834 |
| 2025-07-09 | 11.65 | $11.99 | 255400 |
| 2025-07-08 | 11.56 | $11.58 | 138400 |
| 2025-07-07 | 11.55 | $11.46 | 174200 |
| 2025-07-03 | 11.55 | $11.56 | 160880 |
| 2025-07-02 | 11.53 | $11.62 | 330472 |
| 2025-07-01 | 11.50 | $11.59 | 370238 |
| 2025-06-30 | 11.46 | $11.79 | 199866 |
| 2025-06-27 | 11.38 | $11.82 | 223062 |
| 2025-06-26 | 11.28 | $11.44 | 186400 |
| 2025-06-25 | 11.24 | $11.27 | 223400 |
| 2025-06-24 | 11.23 | $11.40 | 162260 |
| 2025-06-23 | 11.19 | $10.93 | 313036 |
| 2025-06-20 | 11.24 | $10.87 | 167266 |
| 2025-06-18 | 11.32 | $11.05 | 243256 |
| 2025-06-17 | 11.36 | $11.05 | 305200 |
| 2025-06-16 | 11.42 | $11.26 | 224800 |
| 2025-06-13 | 11.44 | $11.05 | 308000 |
| 2025-06-12 | 11.50 | $11.44 | 360000 |
| 2025-06-11 | 11.50 | $11.34 | 253200 |
| 2025-06-10 | 11.51 | $11.33 | 329800 |
| 2025-06-09 | 11.52 | $11.38 | 190860 |
| 2025-06-06 | 11.53 | $11.45 | 523800 |
| 2025-06-05 | 11.52 | $11.53 | 217600 |
| 2025-06-04 | 11.49 | $11.49 | 152200 |
| 2025-06-03 | 11.46 | $11.32 | 293600 |
| 2025-06-02 | 11.46 | $11.27 | 192800 |
| 2025-05-30 | 11.47 | $11.28 | 143400 |
| 2025-05-29 | 11.48 | $11.40 | 259600 |
| 2025-05-28 | 11.47 | $11.32 | 743000 |
| 2025-05-27 | 11.46 | $11.38 | 282080 |
| 2025-05-23 | 11.45 | $11.14 | 252800 |
| 2025-05-22 | 11.47 | $11.20 | 1.0M |
| 2025-05-21 | 11.49 | $11.25 | 556400 |
| 2025-05-20 | 11.50 | $11.48 | 177058 |
| 2025-05-19 | 11.46 | $11.46 | 488400 |
| 2025-05-16 | 11.41 | $11.37 | 163830 |
| 2025-05-15 | 11.38 | $11.45 | 765624 |
| 2025-05-14 | 11.31 | $11.48 | 244440 |
| 2025-05-13 | 11.23 | $11.42 | 359800 |
| 2025-05-12 | 11.15 | $11.31 | 239244 |
| 2025-05-09 | 11.08 | $11.17 | 182462 |
| 2025-05-08 | 11.02 | $11.06 | 311604 |
| 2025-05-07 | 10.97 | $11.03 | 502836 |
| 2025-05-06 | 10.92 | $11.12 | 791804 |
| 2025-05-05 | 10.84 | $11.10 | 364600 |
| 2025-05-02 | 10.75 | $11.28 | 935600 |
| 2025-05-01 | 10.60 | $11.09 | 257800 |
| 2025-04-30 | 10.47 | $10.98 | 556800 |
| 2025-04-29 | 10.35 | $11.00 | 546646 |
| 2025-04-28 | 10.19 | $10.99 | 319276 |
| 2025-04-25 | 10.02 | $10.83 | 251008 |
| 2025-04-24 | 9.85 | $10.45 | 528876 |
| 2025-04-23 | 9.73 | $10.18 | 387258 |
| 2025-04-22 | 9.65 | $9.85 | 351068 |
| 2025-04-21 | 9.63 | $9.74 | 285400 |
| 2025-04-17 | 9.64 | $9.89 | 245828 |
| 2025-04-16 | 9.61 | $10.01 | 582200 |
| 2025-04-15 | 9.55 | $10.13 | 627200 |
| 2025-04-14 | 9.46 | $9.64 | 584002 |
| 2025-04-11 | 9.46 | $9.61 | 1.7M |
| 2025-04-10 | 9.47 | $9.34 | 1.7M |
| 2025-04-09 | 9.54 | $9.54 | 1.0M |
| 2025-04-08 | 9.58 | $8.44 | 2.2M |
| 2025-04-07 | 9.86 | $8.66 | 1.0M |
| 2025-04-04 | 10.14 | $8.84 | 776210 |
| 2025-04-03 | 10.43 | $9.74 | 238000 |
| 2025-04-02 | 10.57 | $10.09 | 276688 |
| 2025-04-01 | 10.66 | $9.98 | 400600 |
| 2025-03-31 | 10.80 | $10.04 | 920240 |
| 2025-03-28 | 10.94 | $10.48 | 500400 |
| 2025-03-27 | 11.00 | $10.62 | 470000 |
| 2025-03-26 | 11.05 | $10.61 | 342400 |
| 2025-03-25 | 11.11 | $10.86 | 496600 |
| 2025-03-24 | 11.12 | $10.79 | 262400 |
| 2025-03-21 | 11.14 | $10.83 | 235000 |
| 2025-03-20 | 11.16 | $11.01 | 245628 |
| 2025-03-19 | 11.13 | $11.23 | 221074 |
| 2025-03-18 | 11.06 | $11.06 | 545600 |
| 2025-03-17 | 11.01 | $11.01 | 453222 |
| 2025-03-14 | 10.95 | $10.97 | 228200 |
| 2025-03-13 | 10.90 | $10.66 | 295000 |
| 2025-03-12 | 10.89 | $10.92 | 442800 |
| 2025-03-11 | 10.83 | $10.83 | 310492 |
| 2025-03-10 | 10.78 | $10.78 | 534600 |
| 2025-03-07 | 10.73 | $11.69 | 342800 |
| 2025-03-06 | 10.47 | $11.25 | 240800 |
| 2025-03-05 | 10.26 | $11.02 | 292800 |
| 2025-03-04 | 10.06 | $9.96 | 362600 |
| 2025-03-03 | 10.06 | $9.91 | 459400 |
| 2025-02-28 | 10.06 | $10.03 | 1.1M |
| 2025-02-27 | 10.04 | $10.03 | 818202 |
| 2025-02-26 | 10.01 | $10.00 | 450400 |
| 2025-02-25 | 9.98 | $9.90 | 1.0M |
| 2025-02-24 | 9.96 | $9.79 | 345000 |
| 2025-02-21 | 9.97 | $9.82 | 251644 |
| 2025-02-20 | 9.97 | $9.92 | 331854 |
| 2025-02-19 | 9.94 | $9.82 | 231400 |
| 2025-02-18 | 9.93 | $10.24 | 988400 |
| 2025-02-14 | 9.83 | $10.17 | 208400 |
| 2025-02-13 | 9.73 | $10.07 | 155466 |
| 2025-02-12 | 9.63 | $10.02 | 138264 |
| 2025-02-11 | 9.52 | $9.87 | 169856 |
| 2025-02-10 | 9.42 | $9.66 | 224000 |
| 2025-02-07 | 9.36 | $9.63 | 236642 |
| 2025-02-06 | 9.29 | $9.68 | 273618 |
| 2025-02-05 | 9.19 | $9.18 | 462800 |
| 2025-02-04 | 9.18 | $9.07 | 190068 |
| 2025-02-03 | 9.20 | $8.91 | 184228 |
| 2025-01-31 | 9.25 | $9.32 | 121002 |
| 2025-01-30 | 9.23 | $9.43 | 148800 |
| 2025-01-29 | 9.17 | $9.30 | 382278 |
| 2025-01-28 | 9.14 | $9.36 | 99840 |
| 2025-01-27 | 9.08 | $9.35 | 215486 |
| 2025-01-24 | 9.02 | $9.38 | 111282 |
| 2025-01-23 | 8.94 | $9.35 | 156298 |
| 2025-01-22 | 8.86 | $9.18 | 201210 |
| 2025-01-21 | 8.80 | $9.18 | 330426 |
| 2025-01-17 | 8.73 | $8.89 | 158600 |
| 2025-01-16 | 8.71 | $8.74 | 456402 |
| 2025-01-15 | 8.72 | $8.84 | 247000 |
| 2025-01-14 | 8.71 | $8.69 | 384008 |
| 2025-01-13 | 8.73 | $8.60 | 271486 |
| 2025-01-10 | 8.77 | $8.64 | 227664 |
| 2025-01-08 | 8.81 | $8.80 | 166400 |
| 2025-01-07 | 8.83 | $8.79 | 414200 |
| 2025-01-06 | 8.85 | $8.90 | 202200 |
| 2025-01-03 | 8.86 | $8.66 | 211400 |
| 2025-01-02 | 8.91 | $8.75 | 151870 |
| 2024-12-31 | 8.96 | $8.85 | 124000 |
| 2024-12-30 | 8.99 | $8.89 | 156006 |
| 2024-12-27 | 9.03 | $8.99 | 158400 |
| 2024-12-26 | 9.04 | $9.01 | 173600 |
| 2024-12-24 | 9.05 | $8.96 | 121666 |
| 2024-12-23 | 9.08 | $8.94 | 335404 |
| 2024-12-20 | 9.12 | $8.88 | 229018 |
| 2024-12-19 | 9.17 | $8.86 | 199224 |
| 2024-12-18 | 9.24 | $8.94 | 180400 |
| 2024-12-17 | 9.30 | $9.15 | 174400 |
| 2024-12-16 | 9.33 | $9.28 | 308000 |
| 2024-12-13 | 9.33 | $9.34 | 146424 |
| 2024-12-12 | 9.32 | $9.34 | 153800 |
| 2024-12-11 | 9.31 | $9.43 | 174400 |
| 2024-12-10 | 9.28 | $9.37 | 242880 |
| 2024-12-09 | 9.26 | $9.46 | 217200 |
| 2024-12-06 | 9.21 | $9.49 | 184474 |
| 2024-12-05 | 9.15 | $9.24 | 457600 |
| 2024-12-04 | 9.13 | $9.04 | 119200 |
| 2024-12-03 | 9.15 | $9.04 | 277222 |
| 2024-12-02 | 9.17 | $8.89 | 208826 |
| 2024-11-29 | 9.23 | $9.14 | 121032 |
| 2024-11-27 | 9.25 | $9.01 | 160818 |
| 2024-11-26 | 9.29 | $9.07 | 258016 |
| 2024-11-25 | 9.33 | $9.18 | 212686 |
| 2024-11-22 | 9.35 | $9.13 | 176000 |
| 2024-11-21 | 9.39 | $9.25 | 349400 |
| 2024-11-20 | 9.41 | $9.29 | 347822 |
| 2024-11-19 | 9.42 | $9.41 | 202400 |
| 2024-11-18 | 9.40 | $9.53 | 244200 |
| 2024-11-15 | 9.36 | $9.57 | 264024 |
| 2024-11-14 | 9.30 | $9.40 | 143200 |
| 2024-11-13 | 9.26 | $9.29 | 172804 |
| 2024-11-12 | 9.24 | $9.22 | 189296 |
| 2024-11-11 | 9.24 | $9.49 | 119600 |
| 2024-11-08 | 9.17 | $9.26 | 163200 |
| 2024-11-07 | 9.15 | $9.41 | 102800 |
| 2024-11-06 | 9.08 | $9.07 | 108200 |
| 2024-11-05 | 9.08 | $9.21 | 140600 |
| 2024-11-04 | 9.05 | $9.06 | 130600 |
| 2024-11-01 | 9.04 | $9.14 | 114000 |
| 2024-10-31 | 9.02 | $9.05 | 167278 |
| 2024-10-30 | 9.01 | $9.09 | 144496 |
| 2024-10-29 | 8.99 | $8.86 | 133074 |
| 2024-10-28 | 9.02 | $9.01 | 133200 |
| 2024-10-25 | 9.02 | $8.82 | 84028 |
| 2024-10-24 | 9.06 | $8.84 | 77080 |
| 2024-10-23 | 9.10 | $8.85 | 128610 |
| 2024-10-22 | 9.15 | $8.99 | 154076 |
| 2024-10-21 | 9.17 | $9.13 | 60264 |
| 2024-10-18 | 9.17 | $9.21 | 134200 |
| 2024-10-17 | 9.14 | $9.11 | 111600 |
| 2024-10-16 | 9.14 | $9.14 | 408890 |
| 2024-10-15 | 9.13 | $9.03 | 318620 |
| 2024-10-14 | 9.14 | $9.11 | 101000 |
| 2024-10-11 | 9.13 | $9.04 | 80008 |
| 2024-10-10 | 9.13 | $9.02 | 94098 |
| 2024-10-09 | 9.14 | $9.04 | 140400 |
| 2024-10-08 | 9.15 | $9.04 | 117636 |
| 2024-10-07 | 9.15 | $8.99 | 311476 |
| 2024-10-04 | 9.17 | $9.01 | 99400 |
| 2024-10-03 | 9.18 | $8.83 | 88290 |
| 2024-10-02 | 9.24 | $9.06 | 104024 |
| 2024-10-01 | 9.25 | $9.10 | 252800 |
| 2024-09-30 | 9.25 | $9.14 | 82478 |
| 2024-09-27 | 9.25 | $9.23 | 75400 |
| 2024-09-26 | 9.22 | $9.45 | 127046 |
| 2024-09-25 | 9.14 | $9.17 | 142600 |
| 2024-09-24 | 9.11 | $9.18 | 124056 |
| 2024-09-23 | 9.07 | $9.21 | 187234 |
| 2024-09-20 | 9.01 | $9.32 | 221868 |
| 2024-09-19 | 8.92 | $9.41 | 144410 |
| 2024-09-18 | 8.79 | $8.99 | 125400 |
| 2024-09-17 | 8.73 | $8.95 | 118200 |
| 2024-09-16 | 8.67 | $8.82 | 132000 |
| 2024-09-13 | 8.63 | $8.72 | 123464 |
| 2024-09-12 | 8.60 | $8.66 | 141200 |
| 2024-09-11 | 8.58 | $8.58 | 207842 |
| 2024-09-10 | 8.57 | $8.56 | 166800 |
| 2024-09-09 | 8.57 | $8.49 | 202610 |
| 2024-09-06 | 8.57 | $8.32 | 109238 |
| 2024-09-05 | 8.62 | $8.57 | 169006 |
| 2024-09-04 | 8.61 | $8.49 | 92000 |
| 2024-09-03 | 8.63 | $8.57 | 182600 |
| 2024-08-30 | 8.62 | $8.78 | 111800 |
| 2024-08-29 | 8.58 | $8.63 | 114800 |
| 2024-08-28 | 8.55 | $8.62 | 143800 |
| 2024-08-27 | 8.53 | $8.64 | 88400 |
| 2024-08-26 | 8.49 | $8.73 | 170474 |
| 2024-08-23 | 8.43 | $8.69 | 95018 |
| 2024-08-22 | 8.37 | $8.49 | 152656 |
| 2024-08-21 | 8.34 | $8.59 | 305002 |
| 2024-08-20 | 8.28 | $8.52 | 115000 |
| 2024-08-19 | 8.23 | $8.48 | 271600 |
| 2024-08-16 | 8.18 | $8.39 | 937200 |
| 2024-08-15 | 8.14 | $8.34 | 468400 |
| 2024-08-14 | 8.10 | $8.15 | 160600 |
| 2024-08-13 | 8.10 | $8.13 | 233232 |
| 2024-08-12 | 8.10 | $8.02 | 220000 |
| 2024-08-09 | 8.13 | $8.10 | 208096 |
| 2024-08-08 | 8.15 | $8.03 | 258430 |
| 2024-08-07 | 8.18 | $7.92 | 357200 |
| 2024-08-06 | 8.24 | $7.94 | 532674 |
| 2024-08-05 | 8.31 | $7.93 | 655000 |
| 2024-08-02 | 8.39 | $8.06 | 310400 |
| 2024-08-01 | 8.46 | $8.18 | 189800 |
| 2024-07-31 | 8.51 | $8.62 | 117400 |
| 2024-07-30 | 8.48 | $8.51 | 186800 |
| 2024-07-29 | 8.47 | $8.44 | 170238 |
| 2024-07-26 | 8.46 | $8.66 | 151624 |
| 2024-07-25 | 8.41 | $8.26 | 322206 |
| 2024-07-24 | 8.44 | $8.28 | 167400 |
| 2024-07-23 | 8.47 | $8.46 | 184600 |
| 2024-07-22 | 8.46 | $8.56 | 162884 |
| 2024-07-19 | 8.43 | $8.43 | 215086 |
| 2024-07-18 | 8.42 | $8.49 | 754638 |
| 2024-07-17 | 8.39 | $8.57 | 280832 |
| 2024-07-16 | 8.35 | $8.68 | 673200 |
| 2024-07-15 | 8.27 | $8.52 | 129000 |
| 2024-07-12 | 8.22 | $8.57 | 774000 |
| 2024-07-11 | 8.15 | $8.43 | 379400 |
| 2024-07-10 | 8.09 | $8.21 | 349664 |
| 2024-07-09 | 8.07 | $8.13 | 570600 |
| 2024-07-08 | 8.07 | $8.40 | 589000 |
| 2024-07-05 | 8.01 | $8.40 | 208850 |
| 2024-07-03 | 7.94 | $8.32 | 300232 |
| 2024-07-02 | 7.88 | $8.01 | 237030 |
| 2024-07-01 | 7.87 | $8.02 | 364848 |
| 2024-06-28 | 7.87 | $7.74 | 1.2M |
| 2024-06-27 | 7.92 | $7.84 | 436422 |
| 2024-06-26 | 7.96 | $7.84 | 278236 |
| 2024-06-25 | 8.01 | $7.87 | 235200 |
| 2024-06-24 | 8.06 | $7.80 | 441098 |
| 2024-06-21 | 8.13 | $7.81 | 494400 |
| 2024-06-20 | 8.21 | $8.13 | 774000 |
| 2024-06-18 | 8.25 | $8.03 | 1.6M |
| 2024-06-17 | 8.30 | $7.85 | 347000 |
| 2024-06-14 | 8.41 | $7.72 | 333400 |
| 2024-06-13 | 8.56 | $8.10 | 3.5M |
| 2024-06-12 | 8.65 | $8.39 | 1.5M |
| 2024-06-11 | 8.70 | $8.26 | 1.0M |
| 2024-06-10 | 8.79 | $8.32 | 189262 |
| 2024-06-07 | 8.87 | $8.44 | 375848 |
| 2024-06-06 | 8.94 | $8.84 | 676800 |
| 2024-06-05 | 8.93 | $8.84 | 1.5M |
| 2024-06-04 | 8.93 | $8.78 | 205030 |
| 2024-06-03 | 8.93 | $8.77 | 570600 |
| 2024-05-31 | 8.93 | $8.82 | 1.7M |
| 2024-05-30 | 8.93 | $8.79 | 124800 |
| 2024-05-29 | 8.92 | $8.73 | 212664 |
| 2024-05-28 | 8.93 | $8.85 | 131474 |
| 2024-05-24 | 8.91 | $8.88 | 542200 |
| 2024-05-23 | 8.88 | $8.75 | 118618 |
| 2024-05-22 | 8.87 | $8.65 | 197000 |
| 2024-05-21 | 8.88 | $8.80 | 119600 |
| 2024-05-20 | 8.86 | $8.87 | 81026 |
| 2024-05-17 | 8.81 | $8.85 | 131602 |
| 2024-05-16 | 8.76 | $8.85 | 128400 |
| 2024-05-15 | 8.70 | $9.02 | 123800 |
| 2024-05-14 | 8.59 | $8.81 | 141200 |
| 2024-05-13 | 8.51 | $8.73 | 104042 |
| 2024-05-10 | 8.43 | $8.71 | 434400 |
| 2024-05-09 | 8.34 | $8.68 | 322600 |
| 2024-05-08 | 8.24 | $8.56 | 234400 |
| 2024-05-07 | 8.15 | $8.44 | 410000 |
| 2024-05-06 | 8.07 | $8.39 | 164800 |
| 2024-05-03 | 7.98 | $8.40 | 752210 |
| 2024-05-02 | 7.88 | $8.19 | 568862 |
| 2024-05-01 | 7.81 | $7.93 | 98648 |
| 2024-04-30 | 7.77 | $7.93 | 465200 |
| 2024-04-29 | 7.73 | $7.98 | 2.3M |
| 2024-04-26 | 7.68 | $8.03 | 1.7M |
| 2024-04-25 | 7.60 | $7.59 | 1.2M |
| 2024-04-24 | 7.61 | $7.58 | 75266 |
| 2024-04-23 | 7.62 | $7.51 | 3.3M |
| 2024-04-22 | 7.64 | $7.50 | 1.5M |
| 2024-04-19 | 7.67 | $7.47 | 364200 |
| 2024-04-18 | 7.72 | $7.53 | 198400 |
| 2024-04-17 | 7.75 | $7.56 | 124800 |
| 2024-04-16 | 7.79 | $7.53 | 554800 |
| 2024-04-15 | 7.84 | $7.59 | 163800 |
| 2024-04-12 | 7.88 | $7.61 | 186000 |
| 2024-04-11 | 7.93 | $7.77 | 157400 |
| 2024-04-10 | 7.94 | $7.81 | 120200 |
| 2024-04-09 | 7.95 | $7.99 | 151600 |
| 2024-04-08 | 7.93 | $8.07 | 173800 |
| 2024-04-05 | 7.88 | $7.98 | 340066 |
| 2024-04-04 | 7.84 | $7.93 | 171800 |
| 2024-04-03 | 7.81 | $7.90 | 149444 |
| 2024-04-02 | 7.77 | $7.71 | 231600 |
| 2024-04-01 | 7.77 | $7.75 | 184000 |
| 2024-03-28 | 7.76 | $7.78 | 611400 |
| 2024-03-27 | 7.75 | $7.85 | 698600 |
| 2024-03-26 | 7.71 | $7.71 | 2.2M |
| 2024-03-25 | 7.70 | $7.64 | 302046 |
| 2024-03-22 | 7.70 | $7.67 | 196000 |
| 2024-03-21 | 7.69 | $7.77 | 217600 |
| 2024-03-20 | 7.66 | $7.77 | 111062 |
| 2024-03-19 | 7.62 | $7.59 | 2.9M |
| 2024-03-18 | 7.62 | $7.51 | 2.9M |
| 2024-03-15 | 7.63 | $7.62 | 1.3M |
| 2024-03-14 | 7.61 | $7.52 | 167288 |
| 2024-03-13 | 7.62 | $7.66 | 805600 |
| 2024-03-12 | 7.60 | $7.63 | 148702 |
| 2024-03-11 | 7.58 | $7.48 | 72200 |
| 2024-03-08 | 7.58 | $7.46 | 80646 |
| 2024-03-07 | 7.59 | $7.60 | 66238 |
| 2024-03-06 | 7.58 | $7.42 | 121200 |
| 2024-03-05 | 7.59 | $7.37 | 122800 |
| 2024-03-04 | 7.62 | $7.49 | 86800 |
| 2024-03-01 | 7.63 | $7.46 | 69412 |
| 2024-02-29 | 7.65 | $7.71 | 302836 |
| 2024-02-28 | 7.61 | $7.73 | 100068 |
| 2024-02-27 | 7.56 | $7.63 | 82800 |
| 2024-02-26 | 7.52 | $7.60 | 83024 |
| 2024-02-23 | 7.49 | $7.58 | 116800 |
| 2024-02-22 | 7.45 | $7.55 | 353400 |
| 2024-02-21 | 7.41 | $7.41 | 155006 |
| 2024-02-20 | 7.39 | $7.38 | 88000 |
| 2024-02-16 | 7.37 | $7.44 | 183426 |
| 2024-02-15 | 7.34 | $7.54 | 95800 |
| 2024-02-14 | 7.28 | $7.32 | 106890 |
| 2024-02-13 | 7.26 | $7.27 | 74000 |
| 2024-02-12 | 7.25 | $7.44 | 128676 |
| 2024-02-09 | 7.19 | $7.34 | 116042 |
| 2024-02-08 | 7.15 | $7.30 | 84808 |
| 2024-02-07 | 7.10 | $7.21 | 121600 |
| 2024-02-06 | 7.07 | $7.11 | 103466 |
| 2024-02-05 | 7.06 | $7.04 | 210806 |
| 2024-02-02 | 7.05 | $7.17 | 82000 |
| 2024-02-01 | 7.02 | $7.13 | 679800 |
| 2024-01-31 | 6.99 | $7.08 | 58600 |
| 2024-01-30 | 6.97 | $7.14 | 108884 |
| 2024-01-29 | 6.93 | $7.00 | 104600 |
| 2024-01-26 | 6.91 | $7.00 | 100090 |
| 2024-01-25 | 6.90 | $6.88 | 218200 |
| 2024-01-24 | 6.90 | $6.86 | 884600 |
| 2024-01-23 | 6.91 | $6.77 | 2.0M |
| 2024-01-22 | 6.93 | $6.78 | 114400 |
| 2024-01-19 | 6.96 | $6.78 | 137000 |
| 2024-01-18 | 7.00 | $6.81 | 137000 |
| 2024-01-17 | 7.03 | $6.71 | 126400 |
| 2024-01-16 | 7.09 | $6.79 | 188804 |
| 2024-01-12 | 7.14 | $6.97 | 112600 |
| 2024-01-11 | 7.16 | $6.83 | 206000 |
| 2024-01-10 | 7.22 | $6.87 | 495602 |
| 2024-01-09 | 7.27 | $7.06 | 178414 |
| 2024-01-08 | 7.29 | $7.08 | 287800 |
| 2024-01-05 | 7.30 | $6.97 | 100000 |
| 2024-01-04 | 7.35 | $7.03 | 131038 |
| 2024-01-03 | 7.38 | $6.98 | 159800 |
| 2024-01-02 | 7.43 | $7.20 | 106202 |
| 2023-12-29 | 7.43 | $7.39 | 105000 |
| 2023-12-28 | 7.40 | $7.34 | 138452 |
| 2023-12-27 | 7.37 | $7.41 | 65400 |
| 2023-12-26 | 7.32 | $7.39 | 135400 |
| 2023-12-22 | 7.26 | $7.31 | 80022 |
| 2023-12-21 | 7.20 | $7.30 | 134200 |
| 2023-12-20 | 7.14 | $7.16 | 132812 |
| 2023-12-19 | 7.09 | $7.21 | 101600 |
| 2023-12-18 | 7.03 | $7.10 | 82800 |
| 2023-12-15 | 6.97 | $7.22 | 180600 |
| 2023-12-14 | 6.88 | $7.21 | 73468 |
| 2023-12-13 | 6.77 | $6.88 | 235014 |
| 2023-12-12 | 6.71 | $6.81 | 66632 |
| 2023-12-11 | 6.66 | $6.73 | 72000 |
| 2023-12-08 | 6.62 | $6.65 | 145800 |
| 2023-12-07 | 6.58 | $6.61 | 168600 |
| 2023-12-06 | 6.55 | $6.55 | 73800 |
| 2023-12-05 | 6.52 | $6.53 | 119682 |
| 2023-12-04 | 6.49 | $6.47 | 195450 |
| 2023-12-01 | 6.46 | $6.53 | 136200 |
| 2023-11-30 | 6.42 | $6.51 | 205082 |
| 2023-11-29 | 6.37 | $6.50 | 67000 |
| 2023-11-28 | 6.31 | $6.39 | 124600 |
| 2023-11-27 | 6.27 | $6.35 | 111650 |
| 2023-11-24 | 6.23 | $6.37 | 72000 |
| 2023-11-22 | 6.18 | $6.33 | 96694 |
| 2023-11-21 | 6.12 | $6.31 | 115242 |
| 2023-11-20 | 6.06 | $6.34 | 165284 |
| 2023-11-17 | 5.99 | $6.36 | 58800 |
| 2023-11-16 | 5.89 | $6.21 | 70252 |
| 2023-11-15 | 5.81 | $6.23 | 159200 |
| 2023-11-14 | 5.72 | $6.11 | 234652 |
| 2023-11-13 | 5.63 | $5.82 | 225600 |
| 2023-11-10 | 5.59 | $5.83 | 122800 |
| 2023-11-09 | 5.54 | $5.74 | 173620 |
| 2023-11-08 | 5.51 | $5.67 | 208200 |
| 2023-11-07 | 5.48 | $5.65 | 189682 |
| 2023-11-06 | 5.45 | $5.71 | 174882 |
| 2023-11-03 | 5.41 | $5.80 | 239028 |
| 2023-11-02 | 5.34 | $5.68 | 115832 |
| 2023-11-01 | 5.29 | $5.46 | 205400 |
| 2023-10-31 | 5.28 | $5.43 | 1.1M |
| 2023-10-30 | 5.27 | $5.46 | 216676 |
| 2023-10-27 | 5.26 | $5.38 | 504400 |
| 2023-10-26 | 5.26 | $5.20 | 215200 |
| 2023-10-25 | 5.30 | $5.21 | 136294 |
| 2023-10-24 | 5.35 | $5.29 | 365890 |
| 2023-10-23 | 5.39 | $5.30 | 211614 |
| 2023-10-20 | 5.43 | $5.25 | 196480 |
| 2023-10-19 | 5.50 | $5.27 | 310432 |
| 2023-10-18 | 5.57 | $5.37 | 138400 |
| 2023-10-17 | 5.63 | $5.63 | 202200 |
| 2023-10-16 | 5.65 | $5.65 | 135060 |
| 2023-10-13 | 5.67 | $5.58 | 91000 |
| 2023-10-12 | 5.71 | $5.71 | 210000 |
| 2023-10-11 | 5.73 | $5.87 | 1.2M |
| 2023-10-10 | 5.72 | $5.81 | 217462 |
| 2023-10-09 | 5.72 | $5.74 | 86000 |
| 2023-10-06 | 5.74 | $5.78 | 165200 |
| 2023-10-05 | 5.76 | $5.67 | 207000 |
| 2023-10-04 | 5.79 | $5.71 | 180200 |
| 2023-10-03 | 5.83 | $5.67 | 344600 |
| 2023-10-02 | 5.89 | $5.70 | 109040 |
| 2023-09-29 | 5.94 | $6.00 | 218012 |
| 2023-09-28 | 5.95 | $6.01 | 179800 |
| 2023-09-27 | 5.95 | $5.92 | 260076 |
| 2023-09-26 | 5.98 | $5.93 | 232400 |
| 2023-09-25 | 6.00 | $5.96 | 149280 |
| 2023-09-22 | 6.03 | $5.93 | 146200 |
| 2023-09-21 | 6.06 | $6.01 | 88832 |
| 2023-09-20 | 6.09 | $6.14 | 119200 |
| 2023-09-19 | 6.09 | $6.13 | 126600 |
| 2023-09-18 | 6.10 | $6.07 | 139200 |
| 2023-09-15 | 6.12 | $6.09 | 246400 |
| 2023-09-14 | 6.14 | $6.07 | 157080 |
| 2023-09-13 | 6.17 | $6.01 | 126664 |
| 2023-09-12 | 6.22 | $6.10 | 105054 |
| 2023-09-11 | 6.26 | $6.18 | 96236 |
| 2023-09-08 | 6.28 | $6.13 | 75400 |
| 2023-09-07 | 6.33 | $6.14 | 110600 |
| 2023-09-06 | 6.37 | $6.18 | 80412 |
| 2023-09-05 | 6.42 | $6.15 | 109000 |
| 2023-09-01 | 6.48 | $6.50 | 159600 |
| 2023-08-31 | 6.48 | $6.51 | 67630 |
| 2023-08-30 | 6.47 | $6.50 | 86200 |
| 2023-08-29 | 6.46 | $6.48 | 71200 |
| 2023-08-28 | 6.46 | $6.39 | 77800 |
| 2023-08-25 | 6.48 | $6.32 | 82200 |
| 2023-08-24 | 6.51 | $6.24 | 109834 |
| 2023-08-23 | 6.57 | $6.39 | 59442 |
| 2023-08-22 | 6.61 | $6.41 | 98432 |
| 2023-08-21 | 6.64 | $6.45 | 437200 |
| 2023-08-18 | 6.67 | $6.46 | 203400 |
| 2023-08-17 | 6.71 | $6.48 | 97400 |
| 2023-08-16 | 6.74 | $6.58 | 118672 |
| 2023-08-15 | 6.76 | $6.60 | 70074 |
| 2023-08-14 | 6.78 | $6.67 | 112416 |
| 2023-08-11 | 6.78 | $6.70 | 79050 |
| 2023-08-10 | 6.78 | $6.65 | 77692 |
| 2023-08-09 | 6.79 | $6.71 | 86670 |
| 2023-08-08 | 6.78 | $6.71 | 75800 |
| 2023-08-07 | 6.77 | $6.75 | 82600 |
| 2023-08-04 | 6.75 | $6.69 | 94600 |
| 2023-08-03 | 6.74 | $6.68 | 54634 |
| 2023-08-02 | 6.73 | $6.69 | 141000 |
| 2023-08-01 | 6.71 | $6.75 | 128450 |
| 2023-07-31 | 6.68 | $6.78 | 111200 |
| 2023-07-28 | 6.63 | $6.76 | 67000 |
| 2023-07-27 | 6.58 | $6.65 | 89600 |
| 2023-07-26 | 6.55 | $6.65 | 102600 |
| 2023-07-25 | 6.50 | $6.49 | 131000 |
| 2023-07-24 | 6.48 | $6.48 | 65200 |
| 2023-07-21 | 6.46 | $6.51 | 45800 |
| 2023-07-20 | 6.43 | $6.50 | 572000 |
| 2023-07-19 | 6.40 | $6.48 | 44442 |
| 2023-07-18 | 6.36 | $6.52 | 71600 |
| 2023-07-17 | 6.31 | $6.50 | 94400 |
| 2023-07-14 | 6.25 | $6.45 | 74000 |
| 2023-07-13 | 6.19 | $6.49 | 74814 |
| 2023-07-12 | 6.11 | $6.44 | 38080 |
| 2023-07-11 | 6.04 | $6.24 | 59652 |
| 2023-07-10 | 5.99 | $5.98 | 185400 |
| 2023-07-07 | 5.99 | $5.89 | 130016 |
| 2023-07-06 | 6.00 | $5.78 | 80288 |
| 2023-07-05 | 6.04 | $5.95 | 119000 |
| 2023-07-03 | 6.05 | $6.12 | 52016 |
| 2023-06-30 | 6.03 | $6.10 | 162400 |
| 2023-06-29 | 6.01 | $6.00 | 173200 |
| 2023-06-28 | 6.01 | $6.02 | 319400 |
| 2023-06-27 | 6.00 | $6.00 | 107668 |
| 2023-06-26 | 5.99 | $5.90 | 150098 |
| 2023-06-23 | 6.00 | $5.89 | 87200 |
| 2023-06-22 | 6.02 | $5.89 | 129838 |
| 2023-06-21 | 6.03 | $5.96 | 88432 |
| 2023-06-20 | 6.04 | $5.96 | 123600 |
| 2023-06-16 | 6.04 | $6.12 | 208600 |
| 2023-06-15 | 6.01 | $6.18 | 130426 |
| 2023-06-14 | 5.97 | $6.15 | 106234 |
| 2023-06-13 | 5.92 | $6.12 | 188254 |
| 2023-06-12 | 5.87 | $5.95 | 155600 |
| 2023-06-09 | 5.85 | $5.77 | 381000 |
| 2023-06-08 | 5.86 | $5.85 | 61208 |
| 2023-06-07 | 5.86 | $6.00 | 97840 |
| 2023-06-06 | 5.82 | $5.91 | 200600 |
| 2023-06-05 | 5.80 | $5.83 | 177838 |
| 2023-06-02 | 5.79 | $5.88 | 77436 |
| 2023-06-01 | 5.77 | $5.68 | 157600 |
| 2023-05-31 | 5.79 | $5.58 | 203800 |
| 2023-05-30 | 5.83 | $5.72 | 104800 |
| 2023-05-26 | 5.85 | $5.77 | 87208 |
| 2023-05-25 | 5.86 | $5.76 | 86000 |
| 2023-05-24 | 5.87 | $5.73 | 70200 |
| 2023-05-23 | 5.89 | $5.87 | 97600 |
| 2023-05-22 | 5.89 | $5.98 | 119800 |
| 2023-05-19 | 5.86 | $6.00 | 96612 |
| 2023-05-18 | 5.82 | $5.89 | 100800 |
| 2023-05-17 | 5.80 | $5.81 | 81244 |
| 2023-05-16 | 5.79 | $5.76 | 96600 |
| 2023-05-15 | 5.79 | $5.90 | 64230 |
| 2023-05-12 | 5.76 | $5.80 | 56850 |
| 2023-05-11 | 5.75 | $5.80 | 111400 |
| 2023-05-10 | 5.73 | $5.79 | 87644 |
| 2023-05-09 | 5.71 | $5.77 | 117482 |
| 2023-05-08 | 5.70 | $5.77 | 158850 |
| 2023-05-05 | 5.68 | $5.77 | 156034 |
| 2023-05-04 | 5.66 | $5.60 | 77292 |
| 2023-05-03 | 5.67 | $5.67 | 61000 |
| 2023-05-02 | 5.67 | $5.68 | 422800 |
| 2023-05-01 | 5.66 | $5.80 | 122800 |
| 2023-04-28 | 5.63 | $5.79 | 65600 |
| 2023-04-27 | 5.60 | $5.70 | 159470 |
| 2023-04-26 | 5.58 | $5.54 | 42000 |
| 2023-04-25 | 5.59 | $5.51 | 113478 |
| 2023-04-24 | 5.61 | $5.66 | 72000 |
| 2023-04-21 | 5.61 | $5.65 | 127474 |
| 2023-04-20 | 5.60 | $5.63 | 117066 |
| 2023-04-19 | 5.59 | $5.71 | 79000 |
| 2023-04-18 | 5.57 | $5.69 | 51220 |
| 2023-04-17 | 5.55 | $5.64 | 114470 |
| 2023-04-14 | 5.54 | $5.69 | 83600 |
| 2023-04-13 | 5.51 | $5.64 | 122270 |
| 2023-04-12 | 5.49 | $5.58 | 208462 |
| 2023-04-11 | 5.48 | $5.52 | 253000 |
| 2023-04-10 | 5.48 | $5.37 | 139286 |
| 2023-04-06 | 5.52 | $5.37 | 61602 |
| 2023-04-05 | 5.56 | $5.39 | 110000 |
| 2023-04-04 | 5.60 | $5.66 | 190000 |
| 2023-04-03 | 5.60 | $5.70 | 88488 |
| 2023-03-31 | 5.58 | $5.69 | 79212 |
| 2023-03-30 | 5.57 | $5.67 | 58000 |
| 2023-03-29 | 5.55 | $5.62 | 219800 |
| 2023-03-28 | 5.55 | $5.50 | 381220 |
| 2023-03-27 | 5.57 | $5.44 | 53800 |
| 2023-03-24 | 5.61 | $5.33 | 117600 |
| 2023-03-23 | 5.67 | $5.59 | 85070 |
| 2023-03-22 | 5.70 | $5.65 | 68600 |
| 2023-03-21 | 5.71 | $5.71 | 71006 |
| 2023-03-20 | 5.72 | $5.54 | 99652 |
| 2023-03-17 | 5.76 | $5.45 | 158200 |
| 2023-03-16 | 5.83 | $5.59 | 321400 |
| 2023-03-15 | 5.87 | $5.49 | 98400 |
| 2023-03-14 | 5.95 | $5.75 | 93200 |
| 2023-03-13 | 5.99 | $5.71 | 124400 |
| 2023-03-10 | 6.03 | $5.84 | 73882 |
| 2023-03-09 | 6.06 | $5.89 | 63000 |
| 2023-03-08 | 6.08 | $6.03 | 78044 |
| 2023-03-07 | 6.08 | $6.03 | 144200 |
| 2023-03-06 | 6.07 | $6.16 | 83214 |
| 2023-03-03 | 6.03 | $6.23 | 162000 |
| 2023-03-02 | 5.97 | $6.11 | 146260 |
| 2023-03-01 | 5.93 | $6.14 | 201200 |
| 2023-02-28 | 5.87 | $5.95 | 185468 |
| 2023-02-27 | 5.84 | $5.91 | 138698 |
| 2023-02-24 | 5.82 | $5.92 | 100656 |
| 2023-02-23 | 5.79 | $5.75 | 75648 |
| 2023-02-22 | 5.78 | $5.66 | 125400 |
| 2023-02-21 | 5.80 | $5.64 | 184650 |
| 2023-02-17 | 5.83 | $5.86 | 83678 |
| 2023-02-16 | 5.81 | $5.65 | 145646 |
| 2023-02-15 | 5.83 | $5.76 | 88476 |
| 2023-02-14 | 5.83 | $5.71 | 192800 |
| 2023-02-13 | 5.84 | $5.66 | 79276 |
| 2023-02-10 | 5.86 | $5.63 | 226600 |
| 2023-02-09 | 5.89 | $5.60 | 141456 |
| 2023-02-08 | 5.93 | $5.54 | 220668 |
| 2023-02-07 | 5.99 | $5.83 | 74000 |
| 2023-02-06 | 6.00 | $5.85 | 139600 |
| 2023-02-03 | 6.00 | $5.97 | 81810 |
| 2023-02-02 | 5.98 | $6.03 | 226600 |
| 2023-02-01 | 5.93 | $5.92 | 131426 |
| 2023-01-31 | 5.91 | $5.73 | 95000 |
| 2023-01-30 | 5.91 | $5.77 | 144400 |
| 2023-01-27 | 5.91 | $5.89 | 98460 |
| 2023-01-26 | 5.88 | $5.71 | 1.0M |
| 2023-01-25 | 5.88 | $5.81 | 104032 |
| 2023-01-24 | 5.86 | $5.80 | 209800 |
| 2023-01-23 | 5.83 | $5.82 | 150624 |
| 2023-01-20 | 5.80 | $5.76 | 196000 |
| 2023-01-19 | 5.77 | $5.76 | 256660 |
| 2023-01-18 | 5.73 | $5.84 | 127800 |
| 2023-01-17 | 5.67 | $5.79 | 142600 |
| 2023-01-13 | 5.61 | $5.79 | 89026 |
| 2023-01-12 | 5.53 | $5.72 | 111000 |
| 2023-01-11 | 5.46 | $5.61 | 89800 |
| 2023-01-10 | 5.39 | $5.57 | 319800 |
| 2023-01-09 | 5.32 | $5.63 | 218000 |
| 2023-01-06 | 5.23 | $5.59 | 151400 |
| 2023-01-05 | 5.13 | $5.41 | 344024 |
| 2023-01-04 | 5.05 | $5.31 | 460442 |
| 2023-01-03 | 4.98 | $5.09 | 166600 |
| 2022-12-30 | 4.94 | $4.88 | 155036 |
| 2022-12-29 | 4.94 | $4.93 | 88058 |
| 2022-12-28 | 4.92 | $4.83 | 215800 |
| 2022-12-27 | 4.93 | $4.91 | 209426 |
| 2022-12-23 | 4.92 | $4.90 | 1.8M |
| 2022-12-22 | 4.90 | $4.84 | 2.1M |
| 2022-12-21 | 4.90 | $4.87 | 196278 |
| 2022-12-20 | 4.89 | $4.77 | 155668 |
| 2022-12-19 | 4.90 | $4.71 | 319480 |
| 2022-12-16 | 4.92 | $4.72 | 115000 |
| 2022-12-15 | 4.94 | $4.80 | 140000 |
| 2022-12-14 | 4.95 | $4.97 | 256800 |
| 2022-12-13 | 4.92 | $4.97 | 157800 |
| 2022-12-12 | 4.89 | $4.88 | 176604 |
| 2022-12-09 | 4.86 | $4.89 | 217280 |
| 2022-12-08 | 4.83 | $4.76 | 85830 |
| 2022-12-07 | 4.83 | $4.82 | 110002 |
| 2022-12-06 | 4.80 | $4.82 | 126400 |
| 2022-12-05 | 4.78 | $4.84 | 245400 |
| 2022-12-02 | 4.74 | $4.81 | 162244 |
| 2022-12-01 | 4.70 | $4.74 | 354486 |
| 2022-11-30 | 4.67 | $4.61 | 184698 |
| 2022-11-29 | 4.66 | $4.58 | 144000 |
| 2022-11-28 | 4.66 | $4.55 | 196210 |
| 2022-11-25 | 4.65 | $4.72 | 362800 |
| 2022-11-23 | 4.62 | $4.67 | 88800 |
| 2022-11-22 | 4.58 | $4.61 | 311498 |
| 2022-11-21 | 4.55 | $4.55 | 589400 |
| 2022-11-18 | 4.53 | $4.57 | 438000 |
| 2022-11-17 | 4.50 | $4.51 | 501638 |
| 2022-11-16 | 4.47 | $4.50 | 510468 |
| 2022-11-15 | 4.44 | $4.58 | 931200 |
| 2022-11-14 | 4.39 | $4.64 | 916602 |
| 2022-11-11 | 4.32 | $4.71 | 187600 |
| 2022-11-10 | 4.22 | $4.46 | 1.3M |
| 2022-11-09 | 4.15 | $4.21 | 126258 |
| 2022-11-08 | 4.13 | $4.25 | 377000 |
| 2022-11-07 | 4.09 | $4.22 | 291254 |
| 2022-11-04 | 4.06 | $4.17 | 168800 |
| 2022-11-03 | 4.03 | $3.92 | 365602 |
| 2022-11-02 | 4.05 | $4.00 | 231400 |
| 2022-11-01 | 4.05 | $4.11 | 198000 |
| 2022-10-31 | 4.03 | $4.09 | 305010 |
| 2022-10-28 | 4.01 | $4.14 | 181094 |
| 2022-10-27 | 3.97 | $4.08 | 112460 |
| 2022-10-26 | 3.95 | $4.19 | 181000 |
| 2022-10-25 | 3.89 | $4.14 | 400668 |
| 2022-10-24 | 3.84 | $4.03 | 673400 |
| 2022-10-21 | 3.80 | $3.91 | 151404 |
| 2022-10-20 | 3.78 | $3.85 | 594600 |
| 2022-10-19 | 3.77 | $3.85 | 242402 |
| 2022-10-18 | 3.76 | $4.04 | 487090 |
| 2022-10-17 | 3.70 | $3.91 | 731822 |
| 2022-10-14 | 3.67 | $3.75 | 295600 |
| 2022-10-13 | 3.67 | $3.80 | 780400 |
| 2022-10-12 | 3.65 | $3.70 | 216400 |
| 2022-10-11 | 3.65 | $3.72 | 918600 |
| 2022-10-10 | 3.66 | $3.74 | 741064 |
| 2022-10-07 | 3.65 | $3.65 | 728400 |
| 2022-10-06 | 3.67 | $3.78 | 213400 |
| 2022-10-05 | 3.67 | $3.84 | 436800 |
| 2022-10-04 | 3.65 | $3.97 | 1.4M |
| 2022-10-03 | 3.60 | $3.75 | 656800 |
| 2022-09-30 | 3.59 | $3.56 | 265200 |
| 2022-09-29 | 3.62 | $3.48 | 1.3M |
| 2022-09-28 | 3.68 | $3.63 | 412062 |
| 2022-09-27 | 3.71 | $3.53 | 1.6M |
| 2022-09-26 | 3.77 | $3.58 | 596800 |
| 2022-09-23 | 3.83 | $3.60 | 394800 |
| 2022-09-22 | 3.90 | $3.78 | 601600 |
| 2022-09-21 | 3.94 | $3.86 | 198800 |
| 2022-09-20 | 3.97 | $3.91 | 734600 |
| 2022-09-19 | 4.00 | $4.07 | 394474 |
| 2022-09-16 | 3.99 | $4.01 | 287488 |
| 2022-09-15 | 4.01 | $4.03 | 723284 |
| 2022-09-14 | 4.01 | $4.04 | 195656 |
| 2022-09-13 | 4.02 | $4.10 | 271200 |
| 2022-09-12 | 4.02 | $4.27 | 565042 |
| 2022-09-09 | 3.98 | $4.16 | 310600 |
| 2022-09-08 | 3.97 | $4.01 | 714800 |
| 2022-09-07 | 3.98 | $4.03 | 664644 |
| 2022-09-06 | 3.99 | $3.88 | 924800 |
| 2022-09-02 | 4.03 | $3.93 | 518600 |
| 2022-09-01 | 4.07 | $3.94 | 606292 |
| 2022-08-31 | 4.12 | $4.01 | 306010 |
| 2022-08-30 | 4.16 | $4.10 | 555000 |
| 2022-08-29 | 4.19 | $4.04 | 700400 |
| 2022-08-26 | 4.23 | $4.01 | 696242 |
| 2022-08-25 | 4.29 | $4.15 | 536400 |
| 2022-08-24 | 4.34 | $4.11 | 282454 |
| 2022-08-23 | 4.39 | $4.14 | 467800 |
| 2022-08-22 | 4.45 | $4.13 | 474264 |
| 2022-08-19 | 4.53 | $4.32 | 170472 |
| 2022-08-18 | 4.57 | $4.38 | 203800 |
| 2022-08-17 | 4.61 | $4.55 | 160400 |
| 2022-08-16 | 4.62 | $4.68 | 200214 |
| 2022-08-15 | 4.60 | $4.67 | 391636 |
| 2022-08-12 | 4.59 | $4.71 | 152826 |
| 2022-08-11 | 4.56 | $4.71 | 277024 |
| 2022-08-10 | 4.52 | $4.71 | 168002 |
| 2022-08-09 | 4.49 | $4.55 | 399800 |
| 2022-08-08 | 4.47 | $4.62 | 375498 |
| 2022-08-05 | 4.45 | $4.64 | 262600 |
| 2022-08-04 | 4.41 | $4.61 | 118062 |
| 2022-08-03 | 4.38 | $4.54 | 127800 |
| 2022-08-02 | 4.35 | $4.46 | 447434 |
| 2022-08-01 | 4.34 | $4.61 | 432800 |
| 2022-07-29 | 4.29 | $4.64 | 164244 |
| 2022-07-28 | 4.24 | $4.50 | 461280 |
| 2022-07-27 | 4.20 | $4.58 | 263856 |
| 2022-07-26 | 4.14 | $4.23 | 617480 |
| 2022-07-25 | 4.15 | $4.37 | 417474 |
| 2022-07-22 | 4.13 | $4.37 | 336230 |
| 2022-07-21 | 4.11 | $4.46 | 212086 |
| 2022-07-20 | 4.07 | $4.37 | 767654 |
| 2022-07-19 | 4.04 | $4.41 | 884294 |
| 2022-07-18 | 4.00 | $4.22 | 789002 |
| 2022-07-15 | 4.00 | $4.16 | 300642 |
| 2022-07-14 | 4.01 | $4.08 | 491242 |
| 2022-07-13 | 4.04 | $4.13 | 435628 |
| 2022-07-12 | 4.07 | $4.13 | 600200 |
| 2022-07-11 | 4.11 | $4.13 | 514856 |
| 2022-07-08 | 4.16 | $4.34 | 240042 |
| 2022-07-07 | 4.17 | $4.22 | 875608 |
| 2022-07-06 | 4.21 | $4.10 | 1.4M |
| 2022-07-05 | 4.29 | $4.10 | 545842 |
| 2022-07-01 | 4.38 | $4.31 | 354200 |
| 2022-06-30 | 4.44 | $4.28 | 227810 |
| 2022-06-29 | 4.53 | $4.30 | 357408 |
| 2022-06-28 | 4.62 | $4.42 | 768600 |
| 2022-06-27 | 4.71 | $4.49 | 500200 |
| 2022-06-24 | 4.80 | $4.60 | 226614 |
| 2022-06-23 | 4.88 | $4.43 | 624600 |
| 2022-06-22 | 5.01 | $4.59 | 612800 |
| 2022-06-21 | 5.13 | $4.72 | 569030 |
| 2022-06-17 | 5.25 | $4.80 | 380234 |
| 2022-06-16 | 5.36 | $4.78 | 469608 |
| 2022-06-15 | 5.51 | $5.13 | 428600 |
| 2022-06-14 | 5.60 | $5.03 | 500000 |
| 2022-06-13 | 5.72 | $5.22 | 446200 |
| 2022-06-10 | 5.83 | $5.57 | 404800 |
| 2022-06-09 | 5.88 | $5.81 | 146048 |
| 2022-06-08 | 5.89 | $5.93 | 152424 |
| 2022-06-07 | 5.88 | $5.99 | 218200 |
| 2022-06-06 | 5.85 | $5.84 | 366600 |
| 2022-06-03 | 5.84 | $5.94 | 113600 |
| 2022-06-02 | 5.81 | $6.09 | 314270 |
| 2022-06-01 | 5.75 | $5.86 | 163600 |
| 2022-05-31 | 5.72 | $5.96 | 278600 |
| 2022-05-27 | 5.67 | $5.94 | 109892 |
| 2022-05-26 | 5.62 | $5.85 | 260200 |
| 2022-05-25 | 5.58 | $5.71 | 379684 |
| 2022-05-24 | 5.55 | $5.66 | 266200 |
| 2022-05-23 | 5.54 | $5.66 | 284490 |
| 2022-05-20 | 5.53 | $5.51 | 167200 |
| 2022-05-19 | 5.54 | $5.56 | 224400 |
| 2022-05-18 | 5.55 | $5.55 | 130000 |
| 2022-05-17 | 5.56 | $5.71 | 257670 |
| 2022-05-16 | 5.54 | $5.55 | 336298 |
| 2022-05-13 | 5.55 | $5.61 | 251670 |
| 2022-05-12 | 5.55 | $5.44 | 1.2M |
| 2022-05-11 | 5.58 | $5.43 | 588200 |
| 2022-05-10 | 5.63 | $5.50 | 685800 |
| 2022-05-09 | 5.67 | $5.45 | 443000 |
| 2022-05-06 | 5.72 | $5.63 | 294200 |
| 2022-05-05 | 5.75 | $5.69 | 327200 |
| 2022-05-04 | 5.77 | $5.98 | 223800 |
| 2022-05-03 | 5.73 | $5.79 | 340656 |
| 2022-05-02 | 5.72 | $5.88 | 430870 |
| 2022-04-29 | 5.70 | $5.81 | 236876 |
| 2022-04-28 | 5.68 | $5.90 | 298400 |
| 2022-04-27 | 5.65 | $5.78 | 236206 |
| 2022-04-26 | 5.64 | $5.68 | 329200 |
| 2022-04-25 | 5.64 | $5.90 | 289006 |
| 2022-04-22 | 5.61 | $5.91 | 547430 |
| 2022-04-21 | 5.56 | $5.78 | 291254 |
| 2022-04-20 | 5.54 | $5.69 | 948600 |
| 2022-04-19 | 5.53 | $5.59 | 1.4M |
| 2022-04-18 | 5.54 | $5.54 | 384800 |
| 2022-04-14 | 5.57 | $5.55 | 207800 |
| 2022-04-13 | 5.60 | $5.67 | 693898 |
| 2022-04-12 | 5.61 | $5.57 | 817600 |
| 2022-04-11 | 5.65 | $5.54 | 459600 |
| 2022-04-08 | 5.70 | $5.54 | 488248 |
| 2022-04-07 | 5.75 | $5.47 | 423600 |
| 2022-04-06 | 5.84 | $5.43 | 390400 |
| 2022-04-05 | 5.95 | $5.66 | 894052 |
| 2022-04-04 | 6.02 | $5.98 | 614400 |
| 2022-04-01 | 6.04 | $5.96 | 167800 |
| 2022-03-31 | 6.07 | $5.94 | 816000 |
| 2022-03-30 | 6.11 | $6.13 | 369846 |
| 2022-03-29 | 6.12 | $6.42 | 848000 |
| 2022-03-28 | 6.07 | $6.13 | 788436 |
| 2022-03-25 | 6.07 | $6.05 | 242682 |
| 2022-03-24 | 6.09 | $6.10 | 517000 |
| 2022-03-23 | 6.10 | $6.20 | 155034 |
| 2022-03-22 | 6.10 | $6.37 | 542610 |
| 2022-03-21 | 6.05 | $6.25 | 280600 |
| 2022-03-18 | 6.03 | $6.41 | 255200 |
| 2022-03-17 | 5.97 | $6.43 | 256600 |
| 2022-03-16 | 5.90 | $6.46 | 745800 |
| 2022-03-15 | 5.81 | $6.05 | 1.5M |
| 2022-03-14 | 5.80 | $6.06 | 681600 |
| 2022-03-11 | 5.79 | $5.90 | 382412 |
| 2022-03-10 | 5.80 | $5.94 | 690800 |
| 2022-03-09 | 5.82 | $6.08 | 449244 |
| 2022-03-08 | 5.81 | $5.59 | 1.4M |
| 2022-03-07 | 5.90 | $5.18 | 789856 |
| 2022-03-04 | 6.10 | $5.50 | 532472 |
| 2022-03-03 | 6.26 | $5.85 | 587400 |
| 2022-03-02 | 6.38 | $5.95 | 3.7M |
| 2022-03-01 | 6.49 | $6.05 | 1.3M |
| 2022-02-28 | 6.60 | $6.19 | 1.8M |
| 2022-02-25 | 6.71 | $6.57 | 2.5M |
| 2022-02-24 | 6.75 | $6.21 | 507400 |
| 2022-02-23 | 6.87 | $6.68 | 211268 |
| 2022-02-22 | 6.92 | $6.80 | 158200 |
| 2022-02-18 | 6.94 | $6.98 | 143000 |
| 2022-02-17 | 6.94 | $6.96 | 208800 |
| 2022-02-16 | 6.93 | $7.12 | 250014 |
| 2022-02-15 | 6.90 | $7.02 | 389400 |
| 2022-02-14 | 6.87 | $6.82 | 237868 |
| 2022-02-11 | 6.89 | $6.93 | 178600 |
| 2022-02-10 | 6.88 | $7.09 | 2.6M |
| 2022-02-09 | 6.84 | $7.08 | 2.3M |
| 2022-02-08 | 6.80 | $6.80 | 225400 |
| 2022-02-07 | 6.81 | $6.77 | 192886 |
| 2022-02-04 | 6.83 | $6.79 | 225000 |
| 2022-02-03 | 6.85 | $6.91 | 199666 |
| 2022-02-02 | 6.84 | $6.90 | 166800 |
| 2022-02-01 | 6.84 | $6.88 | 292000 |
| 2022-01-31 | 6.84 | $6.74 | 506400 |
| 2022-01-28 | 6.87 | $6.52 | 312600 |
| 2022-01-27 | 6.96 | $6.44 | 626694 |
| 2022-01-26 | 7.07 | $6.59 | 691222 |
| 2022-01-25 | 7.17 | $6.57 | 347800 |
| 2022-01-24 | 7.29 | $6.68 | 455400 |
| 2022-01-21 | 7.41 | $7.08 | 273400 |
| 2022-01-20 | 7.46 | $7.33 | 284050 |
| 2022-01-19 | 7.47 | $7.38 | 284200 |
| 2022-01-18 | 7.46 | $7.40 | 345000 |
| 2022-01-14 | 7.45 | $7.59 | 203010 |
| 2022-01-13 | 7.39 | $7.54 | 634824 |
| 2022-01-12 | 7.34 | $7.65 | 208000 |
| 2022-01-11 | 7.25 | $7.48 | 1.2M |
| 2022-01-10 | 7.18 | $7.26 | 291000 |
| 2022-01-07 | 7.15 | $7.39 | 304812 |
| 2022-01-06 | 7.08 | $7.23 | 696230 |
| 2022-01-05 | 7.03 | $7.14 | 422400 |
| 2022-01-04 | 7.00 | $7.22 | 604600 |
| 2022-01-03 | 6.94 | $7.05 | 190000 |
| 2021-12-31 | 6.91 | $7.03 | 139480 |
| 2021-12-30 | 6.88 | $7.00 | 166200 |
| 2021-12-29 | 6.85 | $7.08 | 134214 |
| 2021-12-28 | 6.80 | $7.01 | 97600 |
| 2021-12-27 | 6.76 | $6.99 | 115012 |
| 2021-12-23 | 6.71 | $6.94 | 262880 |
| 2021-12-22 | 6.66 | $6.83 | 201400 |
| 2021-12-21 | 6.63 | $6.73 | 406222 |
| 2021-12-20 | 6.62 | $6.58 | 219608 |
| 2021-12-17 | 6.63 | $6.56 | 193610 |
| 2021-12-16 | 6.66 | $6.69 | 431290 |
| 2021-12-15 | 6.66 | $6.73 | 223800 |
| 2021-12-14 | 6.65 | $6.56 | 469000 |
| 2021-12-13 | 6.68 | $6.63 | 157056 |
| 2021-12-10 | 6.70 | $6.79 | 242056 |
| 2021-12-09 | 6.69 | $6.91 | 168400 |
| 2021-12-08 | 6.65 | $6.94 | 125828 |
| 2021-12-07 | 6.60 | $6.84 | 2.8M |
| 2021-12-06 | 6.56 | $6.66 | 2.0M |
| 2021-12-03 | 6.55 | $6.56 | 352600 |
| 2021-12-02 | 6.57 | $6.60 | 463844 |
| 2021-12-01 | 6.58 | $6.43 | 401400 |
| 2021-11-30 | 6.63 | $6.36 | 439800 |
| 2021-11-29 | 6.71 | $6.47 | 277890 |
| 2021-11-26 | 6.77 | $6.46 | 149600 |
| 2021-11-24 | 6.85 | $6.73 | 109262 |
| 2021-11-23 | 6.88 | $6.80 | 214046 |
| 2021-11-22 | 6.90 | $6.77 | 231800 |
| 2021-11-19 | 6.93 | $6.87 | 80838 |
| 2021-11-18 | 6.95 | $7.01 | 181000 |
| 2021-11-17 | 6.94 | $6.93 | 532200 |
| 2021-11-16 | 6.95 | $6.80 | 333890 |
| 2021-11-15 | 6.98 | $6.84 | 198400 |
| 2021-11-12 | 7.01 | $6.97 | 89426 |
| 2021-11-11 | 7.02 | $6.95 | 136452 |
| 2021-11-10 | 7.04 | $6.85 | 148052 |
| 2021-11-09 | 7.07 | $7.04 | 1.5M |
| 2021-11-08 | 7.08 | $7.14 | 230800 |
| 2021-11-05 | 7.06 | $7.06 | 124054 |
| 2021-11-04 | 7.06 | $7.05 | 158078 |
| 2021-11-03 | 7.06 | $7.15 | 265496 |
| 2021-11-02 | 7.04 | $7.09 | 172014 |
| 2021-11-01 | 7.02 | $7.10 | 112410 |
| 2021-10-29 | 7.01 | $6.91 | 143462 |
| 2021-10-28 | 7.03 | $7.25 | 140822 |
| 2021-10-27 | 6.98 | $6.99 | 80800 |
| 2021-10-26 | 6.98 | $6.97 | 113612 |
| 2021-10-25 | 6.98 | $6.97 | 102400 |
| 2021-10-22 | 6.98 | $7.03 | 79400 |
| 2021-10-21 | 6.97 | $7.00 | 230400 |
| 2021-10-20 | 6.97 | $7.14 | 76444 |
| 2021-10-19 | 6.94 | $7.09 | 131200 |
| 2021-10-18 | 6.91 | $7.07 | 183014 |
| 2021-10-15 | 6.88 | $7.17 | 331400 |
| 2021-10-14 | 6.82 | $7.13 | 132600 |
| 2021-10-13 | 6.77 | $6.98 | 96642 |
| 2021-10-12 | 6.74 | $6.86 | 248800 |
| 2021-10-11 | 6.73 | $6.88 | 2.2M |
| 2021-10-08 | 6.72 | $6.90 | 139626 |
| 2021-10-07 | 6.70 | $6.77 | 322666 |
| 2021-10-06 | 6.70 | $6.56 | 163600 |
| 2021-10-05 | 6.75 | $6.60 | 257600 |
| 2021-10-04 | 6.81 | $6.48 | 1.3M |
| 2021-10-01 | 6.89 | $6.58 | 150600 |
| 2021-09-30 | 6.98 | $6.72 | 183800 |
| 2021-09-29 | 7.04 | $6.91 | 178812 |
| 2021-09-28 | 7.08 | $6.94 | 295636 |
| 2021-09-27 | 7.11 | $7.09 | 167400 |
| 2021-09-24 | 7.12 | $7.15 | 386200 |
| 2021-09-23 | 7.12 | $7.11 | 104200 |
| 2021-09-22 | 7.13 | $7.14 | 192800 |
| 2021-09-21 | 7.14 | $7.10 | 163000 |
| 2021-09-20 | 7.15 | $6.87 | 1.4M |
| 2021-09-17 | 7.21 | $7.01 | 150600 |
| 2021-09-16 | 7.26 | $7.26 | 169476 |
| 2021-09-15 | 7.26 | $7.26 | 112600 |
| 2021-09-14 | 7.26 | $7.21 | 109840 |
| 2021-09-13 | 7.27 | $7.24 | 66000 |
| 2021-09-10 | 7.27 | $7.20 | 124200 |
| 2021-09-09 | 7.29 | $7.21 | 103400 |
| 2021-09-08 | 7.30 | $7.13 | 135040 |
| 2021-09-07 | 7.33 | $7.21 | 108478 |
| 2021-09-03 | 7.36 | $7.23 | 71400 |
| 2021-09-02 | 7.38 | $7.28 | 126218 |
| 2021-09-01 | 7.39 | $7.24 | 2.9M |
| 2021-08-31 | 7.41 | $7.23 | 284600 |
| 2021-08-30 | 7.44 | $7.32 | 196400 |
| 2021-08-27 | 7.45 | $7.40 | 245080 |
| 2021-08-26 | 7.45 | $7.34 | 187050 |
| 2021-08-25 | 7.46 | $7.34 | 152408 |
| 2021-08-24 | 7.47 | $7.29 | 181200 |
| 2021-08-23 | 7.50 | $7.37 | 104602 |
| 2021-08-20 | 7.50 | $7.26 | 72400 |
| 2021-08-19 | 7.53 | $7.27 | 111200 |
| 2021-08-18 | 7.57 | $7.41 | 183400 |
| 2021-08-17 | 7.57 | $7.47 | 118204 |
| 2021-08-16 | 7.57 | $7.60 | 214822 |
| 2021-08-13 | 7.53 | $7.60 | 190000 |
| 2021-08-12 | 7.49 | $7.56 | 67666 |
| 2021-08-11 | 7.45 | $7.57 | 100042 |
| 2021-08-10 | 7.40 | $7.53 | 300008 |
| 2021-08-09 | 7.35 | $7.49 | 79862 |
| 2021-08-06 | 7.29 | $7.49 | 505000 |
| 2021-08-05 | 7.23 | $7.53 | 481410 |
| 2021-08-04 | 7.14 | $7.52 | 164802 |
| 2021-08-03 | 7.05 | $7.32 | 173200 |
| 2021-08-02 | 6.98 | $7.11 | 214842 |
| 2021-07-30 | 6.94 | $7.15 | 140600 |
| 2021-07-29 | 6.89 | $6.99 | 75600 |
| 2021-07-28 | 6.86 | $6.94 | 169816 |
| 2021-07-27 | 6.84 | $6.91 | 134400 |
| 2021-07-26 | 6.82 | $7.01 | 108000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.57
2026-07-21
Close Price
$8.54
Vol: 2.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.53
Average
7.64
Maximum
12.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.57 | $8.54 | 2.3M |
| 2026-07-20 | 8.60 | $8.49 | 674200 |
| 2026-07-17 | 8.67 | $8.72 | 361236 |
| 2026-07-16 | 8.67 | $8.74 | 432900 |
| 2026-07-15 | 8.67 | $8.83 | 456449 |
| 2026-07-14 | 8.65 | $8.54 | 568301 |
| 2026-07-13 | 8.71 | $8.50 | 717300 |
| 2026-07-10 | 8.80 | $8.64 | 720332 |
| 2026-07-09 | 8.87 | $8.57 | 306631 |
| 2026-07-08 | 8.97 | $8.71 | 566334 |
| 2026-07-07 | 9.05 | $8.95 | 943096 |
| 2026-07-06 | 9.08 | $9.07 | 605744 |
| 2026-07-02 | 9.07 | $9.12 | 353690 |
| 2026-07-01 | 9.04 | $8.93 | 358428 |
| 2026-06-30 | 9.07 | $9.07 | 579572 |
| 2026-06-29 | 9.05 | $8.94 | 973198 |
| 2026-06-26 | 9.07 | $9.19 | 867444 |
| 2026-06-25 | 9.02 | $9.24 | 825136 |
| 2026-06-24 | 8.94 | $9.07 | 884260 |
| 2026-06-23 | 8.90 | $8.81 | 1.1M |
| 2026-06-22 | 8.92 | $8.89 | 1.1M |
| 2026-06-18 | 8.93 | $9.15 | 949812 |
| 2026-06-17 | 8.86 | $8.91 | 1.1M |
| 2026-06-16 | 8.85 | $9.08 | 804054 |
| 2026-06-15 | 8.79 | $9.03 | 777278 |
| 2026-06-12 | 8.72 | $8.77 | 581912 |
| 2026-06-11 | 8.73 | $8.70 | 2.5M |
| 2026-06-10 | 8.76 | $8.51 | 990822 |
| 2026-06-09 | 8.86 | $8.77 | 1.8M |
| 2026-06-08 | 8.90 | $8.56 | 1.5M |
| 2026-06-05 | 9.01 | $8.69 | 622800 |
| 2026-06-04 | 9.11 | $9.40 | 399612 |
| 2026-06-03 | 9.00 | $9.03 | 314850 |
| 2026-06-02 | 8.99 | $9.03 | 852800 |
| 2026-06-01 | 8.97 | $8.95 | 666400 |
| 2026-05-29 | 8.98 | $9.20 | 929218 |
| 2026-05-28 | 8.91 | $9.09 | 911030 |
| 2026-05-27 | 8.85 | $9.13 | 627200 |
| 2026-05-26 | 8.78 | $8.98 | 605680 |
| 2026-05-22 | 8.73 | $8.74 | 717884 |
| 2026-05-21 | 8.76 | $8.74 | 709628 |
| 2026-05-20 | 8.79 | $8.74 | 515200 |
| 2026-05-19 | 8.83 | $8.49 | 1.6M |
| 2026-05-18 | 8.95 | $8.81 | 2.2M |
| 2026-05-15 | 9.01 | $8.60 | 490800 |
| 2026-05-14 | 9.14 | $8.88 | 657200 |
| 2026-05-13 | 9.22 | $8.96 | 693800 |
| 2026-05-12 | 9.28 | $8.99 | 627800 |
| 2026-05-11 | 9.34 | $9.15 | 682200 |
| 2026-05-08 | 9.37 | $9.40 | 425800 |
| 2026-05-07 | 9.31 | $9.35 | 670632 |
| 2026-05-06 | 9.26 | $9.49 | 472886 |
| 2026-05-05 | 9.16 | $8.92 | 847000 |
| 2026-05-04 | 9.20 | $8.77 | 876452 |
| 2026-05-01 | 9.31 | $9.18 | 435400 |
| 2026-04-30 | 9.30 | $9.15 | 873000 |
| 2026-04-29 | 9.29 | $8.85 | 497000 |
| 2026-04-28 | 9.38 | $9.04 | 1.2M |
| 2026-04-27 | 9.42 | $9.12 | 1.0M |
| 2026-04-24 | 9.45 | $9.17 | 956614 |
| 2026-04-23 | 9.45 | $9.51 | 1.1M |
| 2026-04-22 | 9.34 | $9.05 | 509400 |
| 2026-04-21 | 9.35 | $9.20 | 564400 |
| 2026-04-20 | 9.32 | $9.32 | 517600 |
| 2026-04-17 | 9.22 | $9.56 | 525400 |
| 2026-04-16 | 9.03 | $9.21 | 771200 |
| 2026-04-15 | 8.91 | $8.99 | 589004 |
| 2026-04-14 | 8.82 | $9.17 | 590800 |
| 2026-04-13 | 8.65 | $8.96 | 1.7M |
| 2026-04-10 | 8.52 | $8.88 | 449878 |
| 2026-04-09 | 8.38 | $8.83 | 858600 |
| 2026-04-08 | 8.22 | $8.89 | 4.2M |
| 2026-04-07 | 8.02 | $8.35 | 8.1M |
| 2026-04-06 | 7.94 | $8.30 | 3.7M |
| 2026-04-02 | 7.87 | $8.20 | 5.5M |
| 2026-04-01 | 7.82 | $8.29 | 2.1M |
| 2026-03-31 | 7.74 | $8.24 | 1.0M |
| 2026-03-30 | 7.66 | $7.86 | 1.1M |
| 2026-03-27 | 7.70 | $7.90 | 1.8M |
| 2026-03-26 | 7.73 | $8.00 | 1.8M |
| 2026-03-25 | 7.76 | $8.27 | 757284 |
| 2026-03-24 | 7.71 | $8.11 | 1.5M |
| 2026-03-23 | 7.70 | $8.24 | 1.2M |
| 2026-03-20 | 7.67 | $7.76 | 1.1M |
| 2026-03-19 | 7.80 | $7.96 | 1.0M |
| 2026-03-18 | 7.90 | $8.07 | 1.5M |
| 2026-03-17 | 8.00 | $8.17 | 942010 |
| 2026-03-16 | 8.10 | $8.21 | 1.8M |
| 2026-03-13 | 8.22 | $8.14 | 1.3M |
| 2026-03-12 | 8.40 | $8.28 | 2.4M |
| 2026-03-11 | 8.59 | $8.56 | 859800 |
| 2026-03-10 | 8.73 | $8.49 | 1.3M |
| 2026-03-09 | 8.95 | $8.71 | 1.4M |
| 2026-03-06 | 9.14 | $8.63 | 2.8M |
| 2026-03-05 | 9.41 | $8.84 | 2.9M |
| 2026-03-04 | 9.68 | $9.02 | 901000 |
| 2026-03-03 | 9.95 | $9.20 | 759068 |
| 2026-03-02 | 10.23 | $9.69 | 515200 |
| 2026-02-27 | 10.42 | $10.15 | 399200 |
| 2026-02-26 | 10.50 | $10.18 | 472600 |
| 2026-02-25 | 10.58 | $10.42 | 384200 |
| 2026-02-24 | 10.61 | $10.42 | 354000 |
| 2026-02-23 | 10.64 | $10.45 | 469600 |
| 2026-02-20 | 10.66 | $10.70 | 445000 |
| 2026-02-19 | 10.61 | $10.34 | 357000 |
| 2026-02-18 | 10.66 | $10.34 | 584894 |
| 2026-02-17 | 10.71 | $10.65 | 398400 |
| 2026-02-13 | 10.68 | $10.83 | 441600 |
| 2026-02-12 | 10.57 | $10.65 | 509432 |
| 2026-02-11 | 10.50 | $10.62 | 521200 |
| 2026-02-10 | 10.42 | $10.49 | 455274 |
| 2026-02-09 | 10.35 | $10.54 | 493400 |
| 2026-02-06 | 10.26 | $10.53 | 432800 |
| 2026-02-05 | 10.14 | $10.21 | 464400 |
| 2026-02-04 | 10.10 | $10.31 | 434200 |
| 2026-02-03 | 10.02 | $10.15 | 463030 |
| 2026-02-02 | 9.97 | $9.99 | 389662 |
| 2026-01-30 | 9.96 | $9.89 | 384200 |
| 2026-01-29 | 9.98 | $10.10 | 445400 |
| 2026-01-28 | 9.94 | $10.15 | 264800 |
| 2026-01-27 | 9.87 | $10.18 | 280600 |
| 2026-01-26 | 9.78 | $9.96 | 432000 |
| 2026-01-23 | 9.73 | $9.82 | 321636 |
| 2026-01-22 | 9.73 | $9.94 | 620820 |
| 2026-01-21 | 9.69 | $9.69 | 591200 |
| 2026-01-20 | 9.72 | $9.46 | 595000 |
| 2026-01-16 | 9.83 | $9.77 | 401800 |
| 2026-01-15 | 9.86 | $9.82 | 388200 |
| 2026-01-14 | 9.89 | $9.85 | 399200 |
| 2026-01-13 | 9.92 | $9.77 | 421628 |
| 2026-01-12 | 9.98 | $10.16 | 615600 |
| 2026-01-09 | 9.94 | $9.88 | 439200 |
| 2026-01-08 | 9.97 | $9.66 | 476200 |
| 2026-01-07 | 10.07 | $9.83 | 344200 |
| 2026-01-06 | 10.15 | $9.82 | 310014 |
| 2026-01-05 | 10.24 | $9.99 | 660802 |
| 2026-01-02 | 10.30 | $10.22 | 421408 |
| 2025-12-31 | 10.30 | $10.19 | 187612 |
| 2025-12-30 | 10.31 | $10.22 | 338800 |
| 2025-12-29 | 10.30 | $10.19 | 457654 |
| 2025-12-26 | 10.31 | $10.19 | 327000 |
| 2025-12-24 | 10.30 | $10.18 | 225046 |
| 2025-12-23 | 10.30 | $10.16 | 369688 |
| 2025-12-22 | 10.31 | $10.10 | 522416 |
| 2025-12-19 | 10.33 | $10.12 | 518024 |
| 2025-12-18 | 10.34 | $10.25 | 388866 |
| 2025-12-17 | 10.31 | $10.16 | 619800 |
| 2025-12-16 | 10.31 | $10.52 | 331000 |
| 2025-12-15 | 10.18 | $10.32 | 538230 |
| 2025-12-12 | 10.08 | $10.15 | 427490 |
| 2025-12-11 | 10.02 | $10.26 | 470662 |
| 2025-12-10 | 9.91 | $9.82 | 423200 |
| 2025-12-09 | 9.90 | $9.75 | 391200 |
| 2025-12-08 | 9.92 | $9.88 | 1.4M |
| 2025-12-05 | 9.90 | $10.08 | 570210 |
| 2025-12-04 | 9.81 | $9.82 | 451246 |
| 2025-12-03 | 9.79 | $9.81 | 467600 |
| 2025-12-02 | 9.76 | $9.86 | 458408 |
| 2025-12-01 | 9.70 | $9.88 | 1.4M |
| 2025-11-28 | 9.63 | $9.98 | 287600 |
| 2025-11-26 | 9.52 | $9.99 | 315060 |
| 2025-11-25 | 9.37 | $9.89 | 526226 |
| 2025-11-24 | 9.23 | $9.44 | 825200 |
| 2025-11-21 | 9.21 | $9.41 | 806632 |
| 2025-11-20 | 9.19 | $9.07 | 553000 |
| 2025-11-19 | 9.28 | $9.41 | 441400 |
| 2025-11-18 | 9.28 | $9.23 | 616600 |
| 2025-11-17 | 9.35 | $9.40 | 456290 |
| 2025-11-14 | 9.39 | $9.54 | 320004 |
| 2025-11-13 | 9.39 | $9.69 | 493618 |
| 2025-11-12 | 9.35 | $9.66 | 294400 |
| 2025-11-11 | 9.32 | $9.60 | 373800 |
| 2025-11-10 | 9.31 | $9.40 | 811600 |
| 2025-11-07 | 9.36 | $9.35 | 537254 |
| 2025-11-06 | 9.45 | $9.31 | 864044 |
| 2025-11-05 | 9.57 | $9.52 | 410200 |
| 2025-11-04 | 9.66 | $9.33 | 614000 |
| 2025-11-03 | 9.84 | $9.60 | 1.4M |
| 2025-10-31 | 9.97 | $9.71 | 1.3M |
| 2025-10-30 | 10.10 | $9.58 | 600000 |
| 2025-10-29 | 10.31 | $10.19 | 332202 |
| 2025-10-28 | 10.36 | $10.34 | 471642 |
| 2025-10-27 | 10.39 | $10.51 | 523000 |
| 2025-10-24 | 10.36 | $10.47 | 3.2M |
| 2025-10-23 | 10.35 | $10.35 | 2.4M |
| 2025-10-22 | 10.37 | $10.32 | 1.9M |
| 2025-10-21 | 10.41 | $10.49 | 330632 |
| 2025-10-20 | 10.41 | $10.55 | 251400 |
| 2025-10-17 | 10.39 | $10.54 | 379412 |
| 2025-10-16 | 10.37 | $10.51 | 403800 |
| 2025-10-15 | 10.36 | $10.51 | 305200 |
| 2025-10-14 | 10.36 | $10.37 | 402200 |
| 2025-10-13 | 10.39 | $10.32 | 597038 |
| 2025-10-10 | 10.45 | $10.10 | 302616 |
| 2025-10-09 | 10.60 | $10.40 | 453624 |
| 2025-10-08 | 10.69 | $10.46 | 249000 |
| 2025-10-07 | 10.78 | $10.59 | 337272 |
| 2025-10-06 | 10.85 | $10.69 | 380264 |
| 2025-10-03 | 10.91 | $11.09 | 217666 |
| 2025-10-02 | 10.85 | $10.99 | 225648 |
| 2025-10-01 | 10.81 | $11.01 | 336200 |
| 2025-09-30 | 10.76 | $10.84 | 575800 |
| 2025-09-29 | 10.75 | $10.66 | 670414 |
| 2025-09-26 | 10.79 | $10.70 | 448400 |
| 2025-09-25 | 10.84 | $10.52 | 1.5M |
| 2025-09-24 | 10.95 | $10.79 | 1.8M |
| 2025-09-23 | 11.00 | $11.05 | 443084 |
| 2025-09-22 | 10.99 | $10.97 | 363800 |
| 2025-09-19 | 10.99 | $11.07 | 393400 |
| 2025-09-18 | 10.96 | $11.05 | 263494 |
| 2025-09-17 | 10.94 | $11.02 | 1.0M |
| 2025-09-16 | 10.92 | $11.12 | 1.3M |
| 2025-09-15 | 10.86 | $11.15 | 554022 |
| 2025-09-12 | 10.79 | $11.05 | 242400 |
| 2025-09-11 | 10.73 | $11.05 | 240262 |
| 2025-09-10 | 10.67 | $10.78 | 227600 |
| 2025-09-09 | 10.68 | $10.85 | 847600 |
| 2025-09-08 | 10.67 | $10.92 | 349836 |
| 2025-09-05 | 10.64 | $10.73 | 267400 |
| 2025-09-04 | 10.67 | $10.67 | 514800 |
| 2025-09-03 | 10.73 | $10.54 | 434400 |
| 2025-09-02 | 10.84 | $10.62 | 356800 |
| 2025-08-29 | 10.96 | $10.82 | 268676 |
| 2025-08-28 | 11.05 | $10.98 | 253492 |
| 2025-08-27 | 11.11 | $10.90 | 479000 |
| 2025-08-26 | 11.21 | $10.96 | 385492 |
| 2025-08-25 | 11.31 | $11.01 | 601200 |
| 2025-08-22 | 11.42 | $11.53 | 182822 |
| 2025-08-21 | 11.39 | $11.24 | 212866 |
| 2025-08-20 | 11.44 | $11.40 | 266018 |
| 2025-08-19 | 11.46 | $11.68 | 145800 |
| 2025-08-18 | 11.39 | $11.42 | 511810 |
| 2025-08-15 | 11.39 | $11.62 | 308400 |
| 2025-08-14 | 11.32 | $11.61 | 246200 |
| 2025-08-13 | 11.25 | $11.56 | 166600 |
| 2025-08-12 | 11.18 | $11.52 | 418600 |
| 2025-08-11 | 11.10 | $11.26 | 952632 |
| 2025-08-08 | 11.10 | $11.46 | 536000 |
| 2025-08-07 | 11.03 | $11.28 | 1.1M |
| 2025-08-06 | 11.01 | $10.93 | 516000 |
| 2025-08-05 | 11.11 | $10.80 | 784284 |
| 2025-08-04 | 11.26 | $10.68 | 875422 |
| 2025-08-01 | 11.50 | $10.62 | 310400 |
| 2025-07-31 | 11.80 | $11.56 | 361800 |
| 2025-07-30 | 11.87 | $11.67 | 170078 |
| 2025-07-29 | 11.92 | $11.74 | 192694 |
| 2025-07-28 | 11.95 | $11.69 | 230000 |
| 2025-07-25 | 12.01 | $12.11 | 557838 |
| 2025-07-24 | 11.95 | $12.08 | 876606 |
| 2025-07-23 | 11.87 | $12.26 | 172400 |
| 2025-07-22 | 11.73 | $11.65 | 292200 |
| 2025-07-21 | 11.74 | $11.84 | 140418 |
| 2025-07-18 | 11.69 | $11.65 | 179482 |
| 2025-07-17 | 11.69 | $11.68 | 181800 |
| 2025-07-16 | 11.68 | $11.44 | 335400 |
| 2025-07-15 | 11.75 | $11.53 | 168400 |
| 2025-07-14 | 11.79 | $11.70 | 235038 |
| 2025-07-11 | 11.79 | $11.80 | 316888 |
| 2025-07-10 | 11.76 | $11.89 | 269834 |
| 2025-07-09 | 11.69 | $11.99 | 255400 |
| 2025-07-08 | 11.57 | $11.58 | 138400 |
| 2025-07-07 | 11.55 | $11.46 | 174200 |
| 2025-07-03 | 11.56 | $11.56 | 160880 |
| 2025-07-02 | 11.54 | $11.62 | 330472 |
| 2025-07-01 | 11.50 | $11.59 | 370238 |
| 2025-06-30 | 11.45 | $11.79 | 199866 |
| 2025-06-27 | 11.34 | $11.82 | 223062 |
| 2025-06-26 | 11.18 | $11.44 | 186400 |
| 2025-06-25 | 11.12 | $11.27 | 223400 |
| 2025-06-24 | 11.09 | $11.40 | 162260 |
| 2025-06-23 | 11.02 | $10.93 | 313036 |
| 2025-06-20 | 11.08 | $10.87 | 167266 |
| 2025-06-18 | 11.18 | $11.05 | 243256 |
| 2025-06-17 | 11.24 | $11.05 | 305200 |
| 2025-06-16 | 11.31 | $11.26 | 224800 |
| 2025-06-13 | 11.34 | $11.05 | 308000 |
| 2025-06-12 | 11.43 | $11.44 | 360000 |
| 2025-06-11 | 11.42 | $11.34 | 253200 |
| 2025-06-10 | 11.45 | $11.33 | 329800 |
| 2025-06-09 | 11.47 | $11.38 | 190860 |
| 2025-06-06 | 11.49 | $11.45 | 523800 |
| 2025-06-05 | 11.48 | $11.53 | 217600 |
| 2025-06-04 | 11.44 | $11.49 | 152200 |
| 2025-06-03 | 11.41 | $11.32 | 293600 |
| 2025-06-02 | 11.42 | $11.27 | 192800 |
| 2025-05-30 | 11.45 | $11.28 | 143400 |
| 2025-05-29 | 11.48 | $11.40 | 259600 |
| 2025-05-28 | 11.47 | $11.32 | 743000 |
| 2025-05-27 | 11.49 | $11.38 | 282080 |
| 2025-05-23 | 11.48 | $11.14 | 252800 |
| 2025-05-22 | 11.54 | $11.20 | 1.0M |
| 2025-05-21 | 11.60 | $11.25 | 556400 |
| 2025-05-20 | 11.64 | $11.48 | 177058 |
| 2025-05-19 | 11.62 | $11.46 | 488400 |
| 2025-05-16 | 11.59 | $11.37 | 163830 |
| 2025-05-15 | 11.57 | $11.45 | 765624 |
| 2025-05-14 | 11.52 | $11.48 | 244440 |
| 2025-05-13 | 11.45 | $11.42 | 359800 |
| 2025-05-12 | 11.37 | $11.31 | 239244 |
| 2025-05-09 | 11.30 | $11.17 | 182462 |
| 2025-05-08 | 11.25 | $11.06 | 311604 |
| 2025-05-07 | 11.23 | $11.03 | 502836 |
| 2025-05-06 | 11.20 | $11.12 | 791804 |
| 2025-05-05 | 11.12 | $11.10 | 364600 |
| 2025-05-02 | 11.04 | $11.28 | 935600 |
| 2025-05-01 | 10.87 | $11.09 | 257800 |
| 2025-04-30 | 10.71 | $10.98 | 556800 |
| 2025-04-29 | 10.56 | $11.00 | 546646 |
| 2025-04-28 | 10.36 | $10.99 | 319276 |
| 2025-04-25 | 10.12 | $10.83 | 251008 |
| 2025-04-24 | 9.87 | $10.45 | 528876 |
| 2025-04-23 | 9.69 | $10.18 | 387258 |
| 2025-04-22 | 9.56 | $9.85 | 351068 |
| 2025-04-21 | 9.51 | $9.74 | 285400 |
| 2025-04-17 | 9.49 | $9.89 | 245828 |
| 2025-04-16 | 9.42 | $10.01 | 582200 |
| 2025-04-15 | 9.30 | $10.13 | 627200 |
| 2025-04-14 | 9.12 | $9.64 | 584002 |
| 2025-04-11 | 9.07 | $9.61 | 1.7M |
| 2025-04-10 | 9.02 | $9.34 | 1.7M |
| 2025-04-09 | 9.06 | $9.54 | 1.0M |
| 2025-04-08 | 9.05 | $8.44 | 2.2M |
| 2025-04-07 | 9.39 | $8.66 | 1.0M |
| 2025-04-04 | 9.75 | $8.84 | 776210 |
| 2025-04-03 | 10.13 | $9.74 | 238000 |
| 2025-04-02 | 10.32 | $10.09 | 276688 |
| 2025-04-01 | 10.43 | $9.98 | 400600 |
| 2025-03-31 | 10.61 | $10.04 | 920240 |
| 2025-03-28 | 10.81 | $10.48 | 500400 |
| 2025-03-27 | 10.92 | $10.62 | 470000 |
| 2025-03-26 | 10.99 | $10.61 | 342400 |
| 2025-03-25 | 11.09 | $10.86 | 496600 |
| 2025-03-24 | 11.12 | $10.79 | 262400 |
| 2025-03-21 | 11.18 | $10.83 | 235000 |
| 2025-03-20 | 11.23 | $11.01 | 245628 |
| 2025-03-19 | 11.24 | $11.23 | 221074 |
| 2025-03-18 | 11.16 | $11.06 | 545600 |
| 2025-03-17 | 11.12 | $11.01 | 453222 |
| 2025-03-14 | 11.08 | $10.97 | 228200 |
| 2025-03-13 | 11.03 | $10.66 | 295000 |
| 2025-03-12 | 11.07 | $10.92 | 442800 |
| 2025-03-11 | 11.03 | $10.83 | 310492 |
| 2025-03-10 | 10.99 | $10.78 | 534600 |
| 2025-03-07 | 10.96 | $11.69 | 342800 |
| 2025-03-06 | 10.63 | $11.25 | 240800 |
| 2025-03-05 | 10.35 | $11.02 | 292800 |
| 2025-03-04 | 10.09 | $9.96 | 362600 |
| 2025-03-03 | 10.09 | $9.91 | 459400 |
| 2025-02-28 | 10.12 | $10.03 | 1.1M |
| 2025-02-27 | 10.10 | $10.03 | 818202 |
| 2025-02-26 | 10.08 | $10.00 | 450400 |
| 2025-02-25 | 10.06 | $9.90 | 1.0M |
| 2025-02-24 | 10.06 | $9.79 | 345000 |
| 2025-02-21 | 10.10 | $9.82 | 251644 |
| 2025-02-20 | 10.12 | $9.92 | 331854 |
| 2025-02-19 | 10.12 | $9.82 | 231400 |
| 2025-02-18 | 10.14 | $10.24 | 988400 |
| 2025-02-14 | 10.03 | $10.17 | 208400 |
| 2025-02-13 | 9.91 | $10.07 | 155466 |
| 2025-02-12 | 9.80 | $10.02 | 138264 |
| 2025-02-11 | 9.66 | $9.87 | 169856 |
| 2025-02-10 | 9.55 | $9.66 | 224000 |
| 2025-02-07 | 9.47 | $9.63 | 236642 |
| 2025-02-06 | 9.38 | $9.68 | 273618 |
| 2025-02-05 | 9.25 | $9.18 | 462800 |
| 2025-02-04 | 9.25 | $9.07 | 190068 |
| 2025-02-03 | 9.29 | $8.91 | 184228 |
| 2025-01-31 | 9.38 | $9.32 | 121002 |
| 2025-01-30 | 9.36 | $9.43 | 148800 |
| 2025-01-29 | 9.30 | $9.30 | 382278 |
| 2025-01-28 | 9.26 | $9.36 | 99840 |
| 2025-01-27 | 9.20 | $9.35 | 215486 |
| 2025-01-24 | 9.12 | $9.38 | 111282 |
| 2025-01-23 | 9.02 | $9.35 | 156298 |
| 2025-01-22 | 8.90 | $9.18 | 201210 |
| 2025-01-21 | 8.81 | $9.18 | 330426 |
| 2025-01-17 | 8.70 | $8.89 | 158600 |
| 2025-01-16 | 8.66 | $8.74 | 456402 |
| 2025-01-15 | 8.66 | $8.84 | 247000 |
| 2025-01-14 | 8.63 | $8.69 | 384008 |
| 2025-01-13 | 8.64 | $8.60 | 271486 |
| 2025-01-10 | 8.69 | $8.64 | 227664 |
| 2025-01-08 | 8.74 | $8.80 | 166400 |
| 2025-01-07 | 8.75 | $8.79 | 414200 |
| 2025-01-06 | 8.77 | $8.90 | 202200 |
| 2025-01-03 | 8.76 | $8.66 | 211400 |
| 2025-01-02 | 8.82 | $8.75 | 151870 |
| 2024-12-31 | 8.88 | $8.85 | 124000 |
| 2024-12-30 | 8.91 | $8.89 | 156006 |
| 2024-12-27 | 8.95 | $8.99 | 158400 |
| 2024-12-26 | 8.96 | $9.01 | 173600 |
| 2024-12-24 | 8.97 | $8.96 | 121666 |
| 2024-12-23 | 9.00 | $8.94 | 335404 |
| 2024-12-20 | 9.04 | $8.88 | 229018 |
| 2024-12-19 | 9.11 | $8.86 | 199224 |
| 2024-12-18 | 9.20 | $8.94 | 180400 |
| 2024-12-17 | 9.29 | $9.15 | 174400 |
| 2024-12-16 | 9.33 | $9.28 | 308000 |
| 2024-12-13 | 9.34 | $9.34 | 146424 |
| 2024-12-12 | 9.33 | $9.34 | 153800 |
| 2024-12-11 | 9.32 | $9.43 | 174400 |
| 2024-12-10 | 9.28 | $9.37 | 242880 |
| 2024-12-09 | 9.24 | $9.46 | 217200 |
| 2024-12-06 | 9.17 | $9.49 | 184474 |
| 2024-12-05 | 9.08 | $9.24 | 457600 |
| 2024-12-04 | 9.04 | $9.04 | 119200 |
| 2024-12-03 | 9.07 | $9.04 | 277222 |
| 2024-12-02 | 9.09 | $8.89 | 208826 |
| 2024-11-29 | 9.17 | $9.14 | 121032 |
| 2024-11-27 | 9.19 | $9.01 | 160818 |
| 2024-11-26 | 9.26 | $9.07 | 258016 |
| 2024-11-25 | 9.31 | $9.18 | 212686 |
| 2024-11-22 | 9.35 | $9.13 | 176000 |
| 2024-11-21 | 9.41 | $9.25 | 349400 |
| 2024-11-20 | 9.44 | $9.29 | 347822 |
| 2024-11-19 | 9.47 | $9.41 | 202400 |
| 2024-11-18 | 9.46 | $9.53 | 244200 |
| 2024-11-15 | 9.41 | $9.57 | 264024 |
| 2024-11-14 | 9.33 | $9.40 | 143200 |
| 2024-11-13 | 9.29 | $9.29 | 172804 |
| 2024-11-12 | 9.27 | $9.22 | 189296 |
| 2024-11-11 | 9.27 | $9.49 | 119600 |
| 2024-11-08 | 9.18 | $9.26 | 163200 |
| 2024-11-07 | 9.15 | $9.41 | 102800 |
| 2024-11-06 | 9.06 | $9.07 | 108200 |
| 2024-11-05 | 9.05 | $9.21 | 140600 |
| 2024-11-04 | 9.01 | $9.06 | 130600 |
| 2024-11-01 | 8.99 | $9.14 | 114000 |
| 2024-10-31 | 8.96 | $9.05 | 167278 |
| 2024-10-30 | 8.94 | $9.09 | 144496 |
| 2024-10-29 | 8.90 | $8.86 | 133074 |
| 2024-10-28 | 8.93 | $9.01 | 133200 |
| 2024-10-25 | 8.93 | $8.82 | 84028 |
| 2024-10-24 | 8.98 | $8.84 | 77080 |
| 2024-10-23 | 9.03 | $8.85 | 128610 |
| 2024-10-22 | 9.10 | $8.99 | 154076 |
| 2024-10-21 | 9.13 | $9.13 | 60264 |
| 2024-10-18 | 9.13 | $9.21 | 134200 |
| 2024-10-17 | 9.10 | $9.11 | 111600 |
| 2024-10-16 | 9.09 | $9.14 | 408890 |
| 2024-10-15 | 9.07 | $9.03 | 318620 |
| 2024-10-14 | 9.09 | $9.11 | 101000 |
| 2024-10-11 | 9.08 | $9.04 | 80008 |
| 2024-10-10 | 9.09 | $9.02 | 94098 |
| 2024-10-09 | 9.10 | $9.04 | 140400 |
| 2024-10-08 | 9.12 | $9.04 | 117636 |
| 2024-10-07 | 9.13 | $8.99 | 311476 |
| 2024-10-04 | 9.16 | $9.01 | 99400 |
| 2024-10-03 | 9.19 | $8.83 | 88290 |
| 2024-10-02 | 9.28 | $9.06 | 104024 |
| 2024-10-01 | 9.32 | $9.10 | 252800 |
| 2024-09-30 | 9.34 | $9.14 | 82478 |
| 2024-09-27 | 9.36 | $9.23 | 75400 |
| 2024-09-26 | 9.35 | $9.45 | 127046 |
| 2024-09-25 | 9.26 | $9.17 | 142600 |
| 2024-09-24 | 9.23 | $9.18 | 124056 |
| 2024-09-23 | 9.19 | $9.21 | 187234 |
| 2024-09-20 | 9.13 | $9.32 | 221868 |
| 2024-09-19 | 9.02 | $9.41 | 144410 |
| 2024-09-18 | 8.86 | $8.99 | 125400 |
| 2024-09-17 | 8.78 | $8.95 | 118200 |
| 2024-09-16 | 8.71 | $8.82 | 132000 |
| 2024-09-13 | 8.65 | $8.72 | 123464 |
| 2024-09-12 | 8.62 | $8.66 | 141200 |
| 2024-09-11 | 8.59 | $8.58 | 207842 |
| 2024-09-10 | 8.58 | $8.56 | 166800 |
| 2024-09-09 | 8.58 | $8.49 | 202610 |
| 2024-09-06 | 8.60 | $8.32 | 109238 |
| 2024-09-05 | 8.67 | $8.57 | 169006 |
| 2024-09-04 | 8.68 | $8.49 | 92000 |
| 2024-09-03 | 8.71 | $8.57 | 182600 |
| 2024-08-30 | 8.72 | $8.78 | 111800 |
| 2024-08-29 | 8.67 | $8.63 | 114800 |
| 2024-08-28 | 8.65 | $8.62 | 143800 |
| 2024-08-27 | 8.62 | $8.64 | 88400 |
| 2024-08-26 | 8.59 | $8.73 | 170474 |
| 2024-08-23 | 8.51 | $8.69 | 95018 |
| 2024-08-22 | 8.43 | $8.49 | 152656 |
| 2024-08-21 | 8.39 | $8.59 | 305002 |
| 2024-08-20 | 8.31 | $8.52 | 115000 |
| 2024-08-19 | 8.24 | $8.48 | 271600 |
| 2024-08-16 | 8.16 | $8.39 | 937200 |
| 2024-08-15 | 8.10 | $8.34 | 468400 |
| 2024-08-14 | 8.04 | $8.15 | 160600 |
| 2024-08-13 | 8.03 | $8.13 | 233232 |
| 2024-08-12 | 8.02 | $8.02 | 220000 |
| 2024-08-09 | 8.05 | $8.10 | 208096 |
| 2024-08-08 | 8.06 | $8.03 | 258430 |
| 2024-08-07 | 8.09 | $7.92 | 357200 |
| 2024-08-06 | 8.17 | $7.94 | 532674 |
| 2024-08-05 | 8.26 | $7.93 | 655000 |
| 2024-08-02 | 8.38 | $8.06 | 310400 |
| 2024-08-01 | 8.48 | $8.18 | 189800 |
| 2024-07-31 | 8.57 | $8.62 | 117400 |
| 2024-07-30 | 8.53 | $8.51 | 186800 |
| 2024-07-29 | 8.52 | $8.44 | 170238 |
| 2024-07-26 | 8.52 | $8.66 | 151624 |
| 2024-07-25 | 8.46 | $8.26 | 322206 |
| 2024-07-24 | 8.51 | $8.28 | 167400 |
| 2024-07-23 | 8.56 | $8.46 | 184600 |
| 2024-07-22 | 8.56 | $8.56 | 162884 |
| 2024-07-19 | 8.53 | $8.43 | 215086 |
| 2024-07-18 | 8.53 | $8.49 | 754638 |
| 2024-07-17 | 8.51 | $8.57 | 280832 |
| 2024-07-16 | 8.45 | $8.68 | 673200 |
| 2024-07-15 | 8.36 | $8.52 | 129000 |
| 2024-07-12 | 8.28 | $8.57 | 774000 |
| 2024-07-11 | 8.18 | $8.43 | 379400 |
| 2024-07-10 | 8.10 | $8.21 | 349664 |
| 2024-07-09 | 8.07 | $8.13 | 570600 |
| 2024-07-08 | 8.06 | $8.40 | 589000 |
| 2024-07-05 | 7.97 | $8.40 | 208850 |
| 2024-07-03 | 7.85 | $8.32 | 300232 |
| 2024-07-02 | 7.74 | $8.01 | 237030 |
| 2024-07-01 | 7.71 | $8.02 | 364848 |
| 2024-06-28 | 7.67 | $7.74 | 1.2M |
| 2024-06-27 | 7.71 | $7.84 | 436422 |
| 2024-06-26 | 7.74 | $7.84 | 278236 |
| 2024-06-25 | 7.77 | $7.87 | 235200 |
| 2024-06-24 | 7.81 | $7.80 | 441098 |
| 2024-06-21 | 7.89 | $7.81 | 494400 |
| 2024-06-20 | 7.98 | $8.13 | 774000 |
| 2024-06-18 | 8.00 | $8.03 | 1.6M |
| 2024-06-17 | 8.05 | $7.85 | 347000 |
| 2024-06-14 | 8.18 | $7.72 | 333400 |
| 2024-06-13 | 8.37 | $8.10 | 3.5M |
| 2024-06-12 | 8.50 | $8.39 | 1.5M |
| 2024-06-11 | 8.56 | $8.26 | 1.0M |
| 2024-06-10 | 8.67 | $8.32 | 189262 |
| 2024-06-07 | 8.79 | $8.44 | 375848 |
| 2024-06-06 | 8.90 | $8.84 | 676800 |
| 2024-06-05 | 8.90 | $8.84 | 1.5M |
| 2024-06-04 | 8.90 | $8.78 | 205030 |
| 2024-06-03 | 8.91 | $8.77 | 570600 |
| 2024-05-31 | 8.93 | $8.82 | 1.7M |
| 2024-05-30 | 8.94 | $8.79 | 124800 |
| 2024-05-29 | 8.95 | $8.73 | 212664 |
| 2024-05-28 | 8.98 | $8.85 | 131474 |
| 2024-05-24 | 8.98 | $8.88 | 542200 |
| 2024-05-23 | 8.96 | $8.75 | 118618 |
| 2024-05-22 | 8.97 | $8.65 | 197000 |
| 2024-05-21 | 9.01 | $8.80 | 119600 |
| 2024-05-20 | 9.01 | $8.87 | 81026 |
| 2024-05-17 | 8.98 | $8.85 | 131602 |
| 2024-05-16 | 8.94 | $8.85 | 128400 |
| 2024-05-15 | 8.89 | $9.02 | 123800 |
| 2024-05-14 | 8.77 | $8.81 | 141200 |
| 2024-05-13 | 8.68 | $8.73 | 104042 |
| 2024-05-10 | 8.60 | $8.71 | 434400 |
| 2024-05-09 | 8.50 | $8.68 | 322600 |
| 2024-05-08 | 8.38 | $8.56 | 234400 |
| 2024-05-07 | 8.27 | $8.44 | 410000 |
| 2024-05-06 | 8.17 | $8.39 | 164800 |
| 2024-05-03 | 8.06 | $8.40 | 752210 |
| 2024-05-02 | 7.92 | $8.19 | 568862 |
| 2024-05-01 | 7.81 | $7.93 | 98648 |
| 2024-04-30 | 7.77 | $7.93 | 465200 |
| 2024-04-29 | 7.71 | $7.98 | 2.3M |
| 2024-04-26 | 7.63 | $8.03 | 1.7M |
| 2024-04-25 | 7.51 | $7.59 | 1.2M |
| 2024-04-24 | 7.51 | $7.58 | 75266 |
| 2024-04-23 | 7.51 | $7.51 | 3.3M |
| 2024-04-22 | 7.54 | $7.50 | 1.5M |
| 2024-04-19 | 7.57 | $7.47 | 364200 |
| 2024-04-18 | 7.63 | $7.53 | 198400 |
| 2024-04-17 | 7.67 | $7.56 | 124800 |
| 2024-04-16 | 7.72 | $7.53 | 554800 |
| 2024-04-15 | 7.79 | $7.59 | 163800 |
| 2024-04-12 | 7.85 | $7.61 | 186000 |
| 2024-04-11 | 7.92 | $7.77 | 157400 |
| 2024-04-10 | 7.96 | $7.81 | 120200 |
| 2024-04-09 | 7.98 | $7.99 | 151600 |
| 2024-04-08 | 7.96 | $8.07 | 173800 |
| 2024-04-05 | 7.90 | $7.98 | 340066 |
| 2024-04-04 | 7.85 | $7.93 | 171800 |
| 2024-04-03 | 7.81 | $7.90 | 149444 |
| 2024-04-02 | 7.77 | $7.71 | 231600 |
| 2024-04-01 | 7.77 | $7.75 | 184000 |
| 2024-03-28 | 7.76 | $7.78 | 611400 |
| 2024-03-27 | 7.74 | $7.85 | 698600 |
| 2024-03-26 | 7.70 | $7.71 | 2.2M |
| 2024-03-25 | 7.68 | $7.64 | 302046 |
| 2024-03-22 | 7.69 | $7.67 | 196000 |
| 2024-03-21 | 7.68 | $7.77 | 217600 |
| 2024-03-20 | 7.64 | $7.77 | 111062 |
| 2024-03-19 | 7.59 | $7.59 | 2.9M |
| 2024-03-18 | 7.58 | $7.51 | 2.9M |
| 2024-03-15 | 7.60 | $7.62 | 1.3M |
| 2024-03-14 | 7.59 | $7.52 | 167288 |
| 2024-03-13 | 7.60 | $7.66 | 805600 |
| 2024-03-12 | 7.57 | $7.63 | 148702 |
| 2024-03-11 | 7.55 | $7.48 | 72200 |
| 2024-03-08 | 7.56 | $7.46 | 80646 |
| 2024-03-07 | 7.58 | $7.60 | 66238 |
| 2024-03-06 | 7.56 | $7.42 | 121200 |
| 2024-03-05 | 7.59 | $7.37 | 122800 |
| 2024-03-04 | 7.65 | $7.49 | 86800 |
| 2024-03-01 | 7.67 | $7.46 | 69412 |
| 2024-02-29 | 7.71 | $7.71 | 302836 |
| 2024-02-28 | 7.67 | $7.73 | 100068 |
| 2024-02-27 | 7.62 | $7.63 | 82800 |
| 2024-02-26 | 7.58 | $7.60 | 83024 |
| 2024-02-23 | 7.54 | $7.58 | 116800 |
| 2024-02-22 | 7.49 | $7.55 | 353400 |
| 2024-02-21 | 7.45 | $7.41 | 155006 |
| 2024-02-20 | 7.43 | $7.38 | 88000 |
| 2024-02-16 | 7.43 | $7.44 | 183426 |
| 2024-02-15 | 7.39 | $7.54 | 95800 |
| 2024-02-14 | 7.32 | $7.32 | 106890 |
| 2024-02-13 | 7.30 | $7.27 | 74000 |
| 2024-02-12 | 7.28 | $7.44 | 128676 |
| 2024-02-09 | 7.21 | $7.34 | 116042 |
| 2024-02-08 | 7.15 | $7.30 | 84808 |
| 2024-02-07 | 7.09 | $7.21 | 121600 |
| 2024-02-06 | 7.05 | $7.11 | 103466 |
| 2024-02-05 | 7.03 | $7.04 | 210806 |
| 2024-02-02 | 7.03 | $7.17 | 82000 |
| 2024-02-01 | 6.98 | $7.13 | 679800 |
| 2024-01-31 | 6.93 | $7.08 | 58600 |
| 2024-01-30 | 6.90 | $7.14 | 108884 |
| 2024-01-29 | 6.83 | $7.00 | 104600 |
| 2024-01-26 | 6.80 | $7.00 | 100090 |
| 2024-01-25 | 6.76 | $6.88 | 218200 |
| 2024-01-24 | 6.74 | $6.86 | 884600 |
| 2024-01-23 | 6.74 | $6.77 | 2.0M |
| 2024-01-22 | 6.76 | $6.78 | 114400 |
| 2024-01-19 | 6.79 | $6.78 | 137000 |
| 2024-01-18 | 6.83 | $6.81 | 137000 |
| 2024-01-17 | 6.86 | $6.71 | 126400 |
| 2024-01-16 | 6.94 | $6.79 | 188804 |
| 2024-01-12 | 7.01 | $6.97 | 112600 |
| 2024-01-11 | 7.03 | $6.83 | 206000 |
| 2024-01-10 | 7.11 | $6.87 | 495602 |
| 2024-01-09 | 7.18 | $7.06 | 178414 |
| 2024-01-08 | 7.22 | $7.08 | 287800 |
| 2024-01-05 | 7.25 | $6.97 | 100000 |
| 2024-01-04 | 7.32 | $7.03 | 131038 |
| 2024-01-03 | 7.38 | $6.98 | 159800 |
| 2024-01-02 | 7.47 | $7.20 | 106202 |
| 2023-12-29 | 7.51 | $7.39 | 105000 |
| 2023-12-28 | 7.48 | $7.34 | 138452 |
| 2023-12-27 | 7.47 | $7.41 | 65400 |
| 2023-12-26 | 7.42 | $7.39 | 135400 |
| 2023-12-22 | 7.37 | $7.31 | 80022 |
| 2023-12-21 | 7.32 | $7.30 | 134200 |
| 2023-12-20 | 7.25 | $7.16 | 132812 |
| 2023-12-19 | 7.22 | $7.21 | 101600 |
| 2023-12-18 | 7.15 | $7.10 | 82800 |
| 2023-12-15 | 7.10 | $7.22 | 180600 |
| 2023-12-14 | 7.00 | $7.21 | 73468 |
| 2023-12-13 | 6.87 | $6.88 | 235014 |
| 2023-12-12 | 6.81 | $6.81 | 66632 |
| 2023-12-11 | 6.76 | $6.73 | 72000 |
| 2023-12-08 | 6.72 | $6.65 | 145800 |
| 2023-12-07 | 6.69 | $6.61 | 168600 |
| 2023-12-06 | 6.66 | $6.55 | 73800 |
| 2023-12-05 | 6.65 | $6.53 | 119682 |
| 2023-12-04 | 6.63 | $6.47 | 195450 |
| 2023-12-01 | 6.62 | $6.53 | 136200 |
| 2023-11-30 | 6.58 | $6.51 | 205082 |
| 2023-11-29 | 6.54 | $6.50 | 67000 |
| 2023-11-28 | 6.49 | $6.39 | 124600 |
| 2023-11-27 | 6.46 | $6.35 | 111650 |
| 2023-11-24 | 6.43 | $6.37 | 72000 |
| 2023-11-22 | 6.39 | $6.33 | 96694 |
| 2023-11-21 | 6.34 | $6.31 | 115242 |
| 2023-11-20 | 6.28 | $6.34 | 165284 |
| 2023-11-17 | 6.20 | $6.36 | 58800 |
| 2023-11-16 | 6.08 | $6.21 | 70252 |
| 2023-11-15 | 5.99 | $6.23 | 159200 |
| 2023-11-14 | 5.87 | $6.11 | 234652 |
| 2023-11-13 | 5.76 | $5.82 | 225600 |
| 2023-11-10 | 5.71 | $5.83 | 122800 |
| 2023-11-09 | 5.65 | $5.74 | 173620 |
| 2023-11-08 | 5.61 | $5.67 | 208200 |
| 2023-11-07 | 5.58 | $5.65 | 189682 |
| 2023-11-06 | 5.54 | $5.71 | 174882 |
| 2023-11-03 | 5.48 | $5.80 | 239028 |
| 2023-11-02 | 5.38 | $5.68 | 115832 |
| 2023-11-01 | 5.30 | $5.46 | 205400 |
| 2023-10-31 | 5.27 | $5.43 | 1.1M |
| 2023-10-30 | 5.24 | $5.46 | 216676 |
| 2023-10-27 | 5.20 | $5.38 | 504400 |
| 2023-10-26 | 5.19 | $5.20 | 215200 |
| 2023-10-25 | 5.23 | $5.21 | 136294 |
| 2023-10-24 | 5.28 | $5.29 | 365890 |
| 2023-10-23 | 5.32 | $5.30 | 211614 |
| 2023-10-20 | 5.36 | $5.25 | 196480 |
| 2023-10-19 | 5.44 | $5.27 | 310432 |
| 2023-10-18 | 5.53 | $5.37 | 138400 |
| 2023-10-17 | 5.61 | $5.63 | 202200 |
| 2023-10-16 | 5.63 | $5.65 | 135060 |
| 2023-10-13 | 5.65 | $5.58 | 91000 |
| 2023-10-12 | 5.69 | $5.71 | 210000 |
| 2023-10-11 | 5.71 | $5.87 | 1.2M |
| 2023-10-10 | 5.68 | $5.81 | 217462 |
| 2023-10-09 | 5.67 | $5.74 | 86000 |
| 2023-10-06 | 5.68 | $5.78 | 165200 |
| 2023-10-05 | 5.69 | $5.67 | 207000 |
| 2023-10-04 | 5.73 | $5.71 | 180200 |
| 2023-10-03 | 5.77 | $5.67 | 344600 |
| 2023-10-02 | 5.83 | $5.70 | 109040 |
| 2023-09-29 | 5.90 | $6.00 | 218012 |
| 2023-09-28 | 5.90 | $6.01 | 179800 |
| 2023-09-27 | 5.89 | $5.92 | 260076 |
| 2023-09-26 | 5.91 | $5.93 | 232400 |
| 2023-09-25 | 5.93 | $5.96 | 149280 |
| 2023-09-22 | 5.96 | $5.93 | 146200 |
| 2023-09-21 | 5.99 | $6.01 | 88832 |
| 2023-09-20 | 6.02 | $6.14 | 119200 |
| 2023-09-19 | 6.01 | $6.13 | 126600 |
| 2023-09-18 | 6.00 | $6.07 | 139200 |
| 2023-09-15 | 6.02 | $6.09 | 246400 |
| 2023-09-14 | 6.03 | $6.07 | 157080 |
| 2023-09-13 | 6.06 | $6.01 | 126664 |
| 2023-09-12 | 6.11 | $6.10 | 105054 |
| 2023-09-11 | 6.15 | $6.18 | 96236 |
| 2023-09-08 | 6.17 | $6.13 | 75400 |
| 2023-09-07 | 6.22 | $6.14 | 110600 |
| 2023-09-06 | 6.27 | $6.18 | 80412 |
| 2023-09-05 | 6.33 | $6.15 | 109000 |
| 2023-09-01 | 6.41 | $6.50 | 159600 |
| 2023-08-31 | 6.39 | $6.51 | 67630 |
| 2023-08-30 | 6.38 | $6.50 | 86200 |
| 2023-08-29 | 6.36 | $6.48 | 71200 |
| 2023-08-28 | 6.34 | $6.39 | 77800 |
| 2023-08-25 | 6.36 | $6.32 | 82200 |
| 2023-08-24 | 6.39 | $6.24 | 109834 |
| 2023-08-23 | 6.47 | $6.39 | 59442 |
| 2023-08-22 | 6.51 | $6.41 | 98432 |
| 2023-08-21 | 6.55 | $6.45 | 437200 |
| 2023-08-18 | 6.60 | $6.46 | 203400 |
| 2023-08-17 | 6.65 | $6.48 | 97400 |
| 2023-08-16 | 6.70 | $6.58 | 118672 |
| 2023-08-15 | 6.73 | $6.60 | 70074 |
| 2023-08-14 | 6.76 | $6.67 | 112416 |
| 2023-08-11 | 6.77 | $6.70 | 79050 |
| 2023-08-10 | 6.78 | $6.65 | 77692 |
| 2023-08-09 | 6.80 | $6.71 | 86670 |
| 2023-08-08 | 6.80 | $6.71 | 75800 |
| 2023-08-07 | 6.81 | $6.75 | 82600 |
| 2023-08-04 | 6.79 | $6.69 | 94600 |
| 2023-08-03 | 6.79 | $6.68 | 54634 |
| 2023-08-02 | 6.79 | $6.69 | 141000 |
| 2023-08-01 | 6.79 | $6.75 | 128450 |
| 2023-07-31 | 6.76 | $6.78 | 111200 |
| 2023-07-28 | 6.71 | $6.76 | 67000 |
| 2023-07-27 | 6.65 | $6.65 | 89600 |
| 2023-07-26 | 6.62 | $6.65 | 102600 |
| 2023-07-25 | 6.57 | $6.49 | 131000 |
| 2023-07-24 | 6.56 | $6.48 | 65200 |
| 2023-07-21 | 6.54 | $6.51 | 45800 |
| 2023-07-20 | 6.52 | $6.50 | 572000 |
| 2023-07-19 | 6.48 | $6.48 | 44442 |
| 2023-07-18 | 6.45 | $6.52 | 71600 |
| 2023-07-17 | 6.39 | $6.50 | 94400 |
| 2023-07-14 | 6.32 | $6.45 | 74000 |
| 2023-07-13 | 6.24 | $6.49 | 74814 |
| 2023-07-12 | 6.14 | $6.44 | 38080 |
| 2023-07-11 | 6.03 | $6.24 | 59652 |
| 2023-07-10 | 5.96 | $5.98 | 185400 |
| 2023-07-07 | 5.96 | $5.89 | 130016 |
| 2023-07-06 | 5.98 | $5.78 | 80288 |
| 2023-07-05 | 6.04 | $5.95 | 119000 |
| 2023-07-03 | 6.06 | $6.12 | 52016 |
| 2023-06-30 | 6.04 | $6.10 | 162400 |
| 2023-06-29 | 6.01 | $6.00 | 173200 |
| 2023-06-28 | 6.00 | $6.02 | 319400 |
| 2023-06-27 | 5.99 | $6.00 | 107668 |
| 2023-06-26 | 5.98 | $5.90 | 150098 |
| 2023-06-23 | 6.00 | $5.89 | 87200 |
| 2023-06-22 | 6.03 | $5.89 | 129838 |
| 2023-06-21 | 6.06 | $5.96 | 88432 |
| 2023-06-20 | 6.08 | $5.96 | 123600 |
| 2023-06-16 | 6.10 | $6.12 | 208600 |
| 2023-06-15 | 6.07 | $6.18 | 130426 |
| 2023-06-14 | 6.01 | $6.15 | 106234 |
| 2023-06-13 | 5.95 | $6.12 | 188254 |
| 2023-06-12 | 5.88 | $5.95 | 155600 |
| 2023-06-09 | 5.85 | $5.77 | 381000 |
| 2023-06-08 | 5.87 | $5.85 | 61208 |
| 2023-06-07 | 5.87 | $6.00 | 97840 |
| 2023-06-06 | 5.82 | $5.91 | 200600 |
| 2023-06-05 | 5.79 | $5.83 | 177838 |
| 2023-06-02 | 5.77 | $5.88 | 77436 |
| 2023-06-01 | 5.74 | $5.68 | 157600 |
| 2023-05-31 | 5.76 | $5.58 | 203800 |
| 2023-05-30 | 5.83 | $5.72 | 104800 |
| 2023-05-26 | 5.85 | $5.77 | 87208 |
| 2023-05-25 | 5.87 | $5.76 | 86000 |
| 2023-05-24 | 5.90 | $5.73 | 70200 |
| 2023-05-23 | 5.94 | $5.87 | 97600 |
| 2023-05-22 | 5.94 | $5.98 | 119800 |
| 2023-05-19 | 5.91 | $6.00 | 96612 |
| 2023-05-18 | 5.86 | $5.89 | 100800 |
| 2023-05-17 | 5.84 | $5.81 | 81244 |
| 2023-05-16 | 5.83 | $5.76 | 96600 |
| 2023-05-15 | 5.84 | $5.90 | 64230 |
| 2023-05-12 | 5.80 | $5.80 | 56850 |
| 2023-05-11 | 5.79 | $5.80 | 111400 |
| 2023-05-10 | 5.77 | $5.79 | 87644 |
| 2023-05-09 | 5.75 | $5.77 | 117482 |
| 2023-05-08 | 5.73 | $5.77 | 158850 |
| 2023-05-05 | 5.71 | $5.77 | 156034 |
| 2023-05-04 | 5.69 | $5.60 | 77292 |
| 2023-05-03 | 5.71 | $5.67 | 61000 |
| 2023-05-02 | 5.71 | $5.68 | 422800 |
| 2023-05-01 | 5.71 | $5.80 | 122800 |
| 2023-04-28 | 5.67 | $5.79 | 65600 |
| 2023-04-27 | 5.62 | $5.70 | 159470 |
| 2023-04-26 | 5.59 | $5.54 | 42000 |
| 2023-04-25 | 5.61 | $5.51 | 113478 |
| 2023-04-24 | 5.64 | $5.66 | 72000 |
| 2023-04-21 | 5.63 | $5.65 | 127474 |
| 2023-04-20 | 5.62 | $5.63 | 117066 |
| 2023-04-19 | 5.62 | $5.71 | 79000 |
| 2023-04-18 | 5.58 | $5.69 | 51220 |
| 2023-04-17 | 5.55 | $5.64 | 114470 |
| 2023-04-14 | 5.53 | $5.69 | 83600 |
| 2023-04-13 | 5.49 | $5.64 | 122270 |
| 2023-04-12 | 5.45 | $5.58 | 208462 |
| 2023-04-11 | 5.43 | $5.52 | 253000 |
| 2023-04-10 | 5.42 | $5.37 | 139286 |
| 2023-04-06 | 5.46 | $5.37 | 61602 |
| 2023-04-05 | 5.51 | $5.39 | 110000 |
| 2023-04-04 | 5.56 | $5.66 | 190000 |
| 2023-04-03 | 5.55 | $5.70 | 88488 |
| 2023-03-31 | 5.52 | $5.69 | 79212 |
| 2023-03-30 | 5.48 | $5.67 | 58000 |
| 2023-03-29 | 5.45 | $5.62 | 219800 |
| 2023-03-28 | 5.43 | $5.50 | 381220 |
| 2023-03-27 | 5.44 | $5.44 | 53800 |
| 2023-03-24 | 5.48 | $5.33 | 117600 |
| 2023-03-23 | 5.56 | $5.59 | 85070 |
| 2023-03-22 | 5.58 | $5.65 | 68600 |
| 2023-03-21 | 5.59 | $5.71 | 71006 |
| 2023-03-20 | 5.58 | $5.54 | 99652 |
| 2023-03-17 | 5.63 | $5.45 | 158200 |
| 2023-03-16 | 5.72 | $5.59 | 321400 |
| 2023-03-15 | 5.78 | $5.49 | 98400 |
| 2023-03-14 | 5.88 | $5.75 | 93200 |
| 2023-03-13 | 5.93 | $5.71 | 124400 |
| 2023-03-10 | 6.01 | $5.84 | 73882 |
| 2023-03-09 | 6.05 | $5.89 | 63000 |
| 2023-03-08 | 6.09 | $6.03 | 78044 |
| 2023-03-07 | 6.09 | $6.03 | 144200 |
| 2023-03-06 | 6.09 | $6.16 | 83214 |
| 2023-03-03 | 6.04 | $6.23 | 162000 |
| 2023-03-02 | 5.96 | $6.11 | 146260 |
| 2023-03-01 | 5.90 | $6.14 | 201200 |
| 2023-02-28 | 5.82 | $5.95 | 185468 |
| 2023-02-27 | 5.78 | $5.91 | 138698 |
| 2023-02-24 | 5.74 | $5.92 | 100656 |
| 2023-02-23 | 5.69 | $5.75 | 75648 |
| 2023-02-22 | 5.68 | $5.66 | 125400 |
| 2023-02-21 | 5.70 | $5.64 | 184650 |
| 2023-02-17 | 5.73 | $5.86 | 83678 |
| 2023-02-16 | 5.70 | $5.65 | 145646 |
| 2023-02-15 | 5.72 | $5.76 | 88476 |
| 2023-02-14 | 5.72 | $5.71 | 192800 |
| 2023-02-13 | 5.73 | $5.66 | 79276 |
| 2023-02-10 | 5.76 | $5.63 | 226600 |
| 2023-02-09 | 5.80 | $5.60 | 141456 |
| 2023-02-08 | 5.87 | $5.54 | 220668 |
| 2023-02-07 | 5.96 | $5.83 | 74000 |
| 2023-02-06 | 5.98 | $5.85 | 139600 |
| 2023-02-03 | 6.00 | $5.97 | 81810 |
| 2023-02-02 | 5.98 | $6.03 | 226600 |
| 2023-02-01 | 5.93 | $5.92 | 131426 |
| 2023-01-31 | 5.90 | $5.73 | 95000 |
| 2023-01-30 | 5.92 | $5.77 | 144400 |
| 2023-01-27 | 5.94 | $5.89 | 98460 |
| 2023-01-26 | 5.91 | $5.71 | 1.0M |
| 2023-01-25 | 5.93 | $5.81 | 104032 |
| 2023-01-24 | 5.93 | $5.80 | 209800 |
| 2023-01-23 | 5.91 | $5.82 | 150624 |
| 2023-01-20 | 5.89 | $5.76 | 196000 |
| 2023-01-19 | 5.87 | $5.76 | 256660 |
| 2023-01-18 | 5.85 | $5.84 | 127800 |
| 2023-01-17 | 5.78 | $5.79 | 142600 |
| 2023-01-13 | 5.72 | $5.79 | 89026 |
| 2023-01-12 | 5.64 | $5.72 | 111000 |
| 2023-01-11 | 5.56 | $5.61 | 89800 |
| 2023-01-10 | 5.49 | $5.57 | 319800 |
| 2023-01-09 | 5.41 | $5.63 | 218000 |
| 2023-01-06 | 5.29 | $5.59 | 151400 |
| 2023-01-05 | 5.16 | $5.41 | 344024 |
| 2023-01-04 | 5.05 | $5.31 | 460442 |
| 2023-01-03 | 4.95 | $5.09 | 166600 |
| 2022-12-30 | 4.90 | $4.88 | 155036 |
| 2022-12-29 | 4.90 | $4.93 | 88058 |
| 2022-12-28 | 4.88 | $4.83 | 215800 |
| 2022-12-27 | 4.89 | $4.91 | 209426 |
| 2022-12-23 | 4.88 | $4.90 | 1.8M |
| 2022-12-22 | 4.87 | $4.84 | 2.1M |
| 2022-12-21 | 4.87 | $4.87 | 196278 |
| 2022-12-20 | 4.86 | $4.77 | 155668 |
| 2022-12-19 | 4.87 | $4.71 | 319480 |
| 2022-12-16 | 4.91 | $4.72 | 115000 |
| 2022-12-15 | 4.95 | $4.80 | 140000 |
| 2022-12-14 | 4.98 | $4.97 | 256800 |
| 2022-12-13 | 4.95 | $4.97 | 157800 |
| 2022-12-12 | 4.91 | $4.88 | 176604 |
| 2022-12-09 | 4.89 | $4.89 | 217280 |
| 2022-12-08 | 4.86 | $4.76 | 85830 |
| 2022-12-07 | 4.87 | $4.82 | 110002 |
| 2022-12-06 | 4.85 | $4.82 | 126400 |
| 2022-12-05 | 4.82 | $4.84 | 245400 |
| 2022-12-02 | 4.78 | $4.81 | 162244 |
| 2022-12-01 | 4.74 | $4.74 | 354486 |
| 2022-11-30 | 4.71 | $4.61 | 184698 |
| 2022-11-29 | 4.72 | $4.58 | 144000 |
| 2022-11-28 | 4.72 | $4.55 | 196210 |
| 2022-11-25 | 4.74 | $4.72 | 362800 |
| 2022-11-23 | 4.70 | $4.67 | 88800 |
| 2022-11-22 | 4.67 | $4.61 | 311498 |
| 2022-11-21 | 4.65 | $4.55 | 589400 |
| 2022-11-18 | 4.64 | $4.57 | 438000 |
| 2022-11-17 | 4.61 | $4.51 | 501638 |
| 2022-11-16 | 4.60 | $4.50 | 510468 |
| 2022-11-15 | 4.58 | $4.58 | 931200 |
| 2022-11-14 | 4.53 | $4.64 | 916602 |
| 2022-11-11 | 4.44 | $4.71 | 187600 |
| 2022-11-10 | 4.32 | $4.46 | 1.3M |
| 2022-11-09 | 4.24 | $4.21 | 126258 |
| 2022-11-08 | 4.22 | $4.25 | 377000 |
| 2022-11-07 | 4.18 | $4.22 | 291254 |
| 2022-11-04 | 4.14 | $4.17 | 168800 |
| 2022-11-03 | 4.10 | $3.92 | 365602 |
| 2022-11-02 | 4.14 | $4.00 | 231400 |
| 2022-11-01 | 4.16 | $4.11 | 198000 |
| 2022-10-31 | 4.14 | $4.09 | 305010 |
| 2022-10-28 | 4.13 | $4.14 | 181094 |
| 2022-10-27 | 4.09 | $4.08 | 112460 |
| 2022-10-26 | 4.07 | $4.19 | 181000 |
| 2022-10-25 | 4.00 | $4.14 | 400668 |
| 2022-10-24 | 3.93 | $4.03 | 673400 |
| 2022-10-21 | 3.88 | $3.91 | 151404 |
| 2022-10-20 | 3.86 | $3.85 | 594600 |
| 2022-10-19 | 3.85 | $3.85 | 242402 |
| 2022-10-18 | 3.84 | $4.04 | 487090 |
| 2022-10-17 | 3.76 | $3.91 | 731822 |
| 2022-10-14 | 3.71 | $3.75 | 295600 |
| 2022-10-13 | 3.70 | $3.80 | 780400 |
| 2022-10-12 | 3.68 | $3.70 | 216400 |
| 2022-10-11 | 3.68 | $3.72 | 918600 |
| 2022-10-10 | 3.68 | $3.74 | 741064 |
| 2022-10-07 | 3.67 | $3.65 | 728400 |
| 2022-10-06 | 3.69 | $3.78 | 213400 |
| 2022-10-05 | 3.67 | $3.84 | 436800 |
| 2022-10-04 | 3.64 | $3.97 | 1.4M |
| 2022-10-03 | 3.56 | $3.75 | 656800 |
| 2022-09-30 | 3.53 | $3.56 | 265200 |
| 2022-09-29 | 3.55 | $3.48 | 1.3M |
| 2022-09-28 | 3.62 | $3.63 | 412062 |
| 2022-09-27 | 3.65 | $3.53 | 1.6M |
| 2022-09-26 | 3.72 | $3.58 | 596800 |
| 2022-09-23 | 3.80 | $3.60 | 394800 |
| 2022-09-22 | 3.89 | $3.78 | 601600 |
| 2022-09-21 | 3.94 | $3.86 | 198800 |
| 2022-09-20 | 3.98 | $3.91 | 734600 |
| 2022-09-19 | 4.01 | $4.07 | 394474 |
| 2022-09-16 | 4.00 | $4.01 | 287488 |
| 2022-09-15 | 4.01 | $4.03 | 723284 |
| 2022-09-14 | 4.02 | $4.04 | 195656 |
| 2022-09-13 | 4.03 | $4.10 | 271200 |
| 2022-09-12 | 4.02 | $4.27 | 565042 |
| 2022-09-09 | 3.95 | $4.16 | 310600 |
| 2022-09-08 | 3.91 | $4.01 | 714800 |
| 2022-09-07 | 3.91 | $4.03 | 664644 |
| 2022-09-06 | 3.91 | $3.88 | 924800 |
| 2022-09-02 | 3.96 | $3.93 | 518600 |
| 2022-09-01 | 4.00 | $3.94 | 606292 |
| 2022-08-31 | 4.05 | $4.01 | 306010 |
| 2022-08-30 | 4.10 | $4.10 | 555000 |
| 2022-08-29 | 4.13 | $4.04 | 700400 |
| 2022-08-26 | 4.18 | $4.01 | 696242 |
| 2022-08-25 | 4.26 | $4.15 | 536400 |
| 2022-08-24 | 4.31 | $4.11 | 282454 |
| 2022-08-23 | 4.39 | $4.14 | 467800 |
| 2022-08-22 | 4.48 | $4.13 | 474264 |
| 2022-08-19 | 4.59 | $4.32 | 170472 |
| 2022-08-18 | 4.66 | $4.38 | 203800 |
| 2022-08-17 | 4.73 | $4.55 | 160400 |
| 2022-08-16 | 4.76 | $4.68 | 200214 |
| 2022-08-15 | 4.75 | $4.67 | 391636 |
| 2022-08-12 | 4.74 | $4.71 | 152826 |
| 2022-08-11 | 4.72 | $4.71 | 277024 |
| 2022-08-10 | 4.68 | $4.71 | 168002 |
| 2022-08-09 | 4.64 | $4.55 | 399800 |
| 2022-08-08 | 4.64 | $4.62 | 375498 |
| 2022-08-05 | 4.62 | $4.64 | 262600 |
| 2022-08-04 | 4.58 | $4.61 | 118062 |
| 2022-08-03 | 4.54 | $4.54 | 127800 |
| 2022-08-02 | 4.51 | $4.46 | 447434 |
| 2022-08-01 | 4.51 | $4.61 | 432800 |
| 2022-07-29 | 4.45 | $4.64 | 164244 |
| 2022-07-28 | 4.37 | $4.50 | 461280 |
| 2022-07-27 | 4.32 | $4.58 | 263856 |
| 2022-07-26 | 4.24 | $4.23 | 617480 |
| 2022-07-25 | 4.25 | $4.37 | 417474 |
| 2022-07-22 | 4.22 | $4.37 | 336230 |
| 2022-07-21 | 4.18 | $4.46 | 212086 |
| 2022-07-20 | 4.11 | $4.37 | 767654 |
| 2022-07-19 | 4.05 | $4.41 | 884294 |
| 2022-07-18 | 3.98 | $4.22 | 789002 |
| 2022-07-15 | 3.95 | $4.16 | 300642 |
| 2022-07-14 | 3.94 | $4.08 | 491242 |
| 2022-07-13 | 3.96 | $4.13 | 435628 |
| 2022-07-12 | 3.97 | $4.13 | 600200 |
| 2022-07-11 | 3.99 | $4.13 | 514856 |
| 2022-07-08 | 4.02 | $4.34 | 240042 |
| 2022-07-07 | 4.00 | $4.22 | 875608 |
| 2022-07-06 | 4.02 | $4.10 | 1.4M |
| 2022-07-05 | 4.08 | $4.10 | 545842 |
| 2022-07-01 | 4.17 | $4.31 | 354200 |
| 2022-06-30 | 4.22 | $4.28 | 227810 |
| 2022-06-29 | 4.30 | $4.30 | 357408 |
| 2022-06-28 | 4.40 | $4.42 | 768600 |
| 2022-06-27 | 4.48 | $4.49 | 500200 |
| 2022-06-24 | 4.57 | $4.60 | 226614 |
| 2022-06-23 | 4.64 | $4.43 | 624600 |
| 2022-06-22 | 4.80 | $4.59 | 612800 |
| 2022-06-21 | 4.94 | $4.72 | 569030 |
| 2022-06-17 | 5.08 | $4.80 | 380234 |
| 2022-06-16 | 5.23 | $4.78 | 469608 |
| 2022-06-15 | 5.42 | $5.13 | 428600 |
| 2022-06-14 | 5.54 | $5.03 | 500000 |
| 2022-06-13 | 5.72 | $5.22 | 446200 |
| 2022-06-10 | 5.88 | $5.57 | 404800 |
| 2022-06-09 | 5.96 | $5.81 | 146048 |
| 2022-06-08 | 5.99 | $5.93 | 152424 |
| 2022-06-07 | 5.98 | $5.99 | 218200 |
| 2022-06-06 | 5.95 | $5.84 | 366600 |
| 2022-06-03 | 5.95 | $5.94 | 113600 |
| 2022-06-02 | 5.93 | $6.09 | 314270 |
| 2022-06-01 | 5.84 | $5.86 | 163600 |
| 2022-05-31 | 5.82 | $5.96 | 278600 |
| 2022-05-27 | 5.75 | $5.94 | 109892 |
| 2022-05-26 | 5.68 | $5.85 | 260200 |
| 2022-05-25 | 5.62 | $5.71 | 379684 |
| 2022-05-24 | 5.59 | $5.66 | 266200 |
| 2022-05-23 | 5.56 | $5.66 | 284490 |
| 2022-05-20 | 5.54 | $5.51 | 167200 |
| 2022-05-19 | 5.56 | $5.56 | 224400 |
| 2022-05-18 | 5.56 | $5.55 | 130000 |
| 2022-05-17 | 5.57 | $5.71 | 257670 |
| 2022-05-16 | 5.54 | $5.55 | 336298 |
| 2022-05-13 | 5.55 | $5.61 | 251670 |
| 2022-05-12 | 5.54 | $5.44 | 1.2M |
| 2022-05-11 | 5.59 | $5.43 | 588200 |
| 2022-05-10 | 5.65 | $5.50 | 685800 |
| 2022-05-09 | 5.71 | $5.45 | 443000 |
| 2022-05-06 | 5.79 | $5.63 | 294200 |
| 2022-05-05 | 5.83 | $5.69 | 327200 |
| 2022-05-04 | 5.86 | $5.98 | 223800 |
| 2022-05-03 | 5.81 | $5.79 | 340656 |
| 2022-05-02 | 5.81 | $5.88 | 430870 |
| 2022-04-29 | 5.78 | $5.81 | 236876 |
| 2022-04-28 | 5.76 | $5.90 | 298400 |
| 2022-04-27 | 5.71 | $5.78 | 236206 |
| 2022-04-26 | 5.69 | $5.68 | 329200 |
| 2022-04-25 | 5.70 | $5.90 | 289006 |
| 2022-04-22 | 5.64 | $5.91 | 547430 |
| 2022-04-21 | 5.57 | $5.78 | 291254 |
| 2022-04-20 | 5.52 | $5.69 | 948600 |
| 2022-04-19 | 5.49 | $5.59 | 1.4M |
| 2022-04-18 | 5.50 | $5.54 | 384800 |
| 2022-04-14 | 5.52 | $5.55 | 207800 |
| 2022-04-13 | 5.55 | $5.67 | 693898 |
| 2022-04-12 | 5.55 | $5.57 | 817600 |
| 2022-04-11 | 5.58 | $5.54 | 459600 |
| 2022-04-08 | 5.63 | $5.54 | 488248 |
| 2022-04-07 | 5.70 | $5.47 | 423600 |
| 2022-04-06 | 5.81 | $5.43 | 390400 |
| 2022-04-05 | 5.96 | $5.66 | 894052 |
| 2022-04-04 | 6.06 | $5.98 | 614400 |
| 2022-04-01 | 6.09 | $5.96 | 167800 |
| 2022-03-31 | 6.14 | $5.94 | 816000 |
| 2022-03-30 | 6.20 | $6.13 | 369846 |
| 2022-03-29 | 6.22 | $6.42 | 848000 |
| 2022-03-28 | 6.14 | $6.13 | 788436 |
| 2022-03-25 | 6.14 | $6.05 | 242682 |
| 2022-03-24 | 6.17 | $6.10 | 517000 |
| 2022-03-23 | 6.19 | $6.20 | 155034 |
| 2022-03-22 | 6.19 | $6.37 | 542610 |
| 2022-03-21 | 6.12 | $6.25 | 280600 |
| 2022-03-18 | 6.09 | $6.41 | 255200 |
| 2022-03-17 | 6.00 | $6.43 | 256600 |
| 2022-03-16 | 5.88 | $6.46 | 745800 |
| 2022-03-15 | 5.73 | $6.05 | 1.5M |
| 2022-03-14 | 5.68 | $6.06 | 681600 |
| 2022-03-11 | 5.63 | $5.90 | 382412 |
| 2022-03-10 | 5.62 | $5.94 | 690800 |
| 2022-03-09 | 5.60 | $6.08 | 449244 |
| 2022-03-08 | 5.54 | $5.59 | 1.4M |
| 2022-03-07 | 5.62 | $5.18 | 789856 |
| 2022-03-04 | 5.87 | $5.50 | 532472 |
| 2022-03-03 | 6.07 | $5.85 | 587400 |
| 2022-03-02 | 6.21 | $5.95 | 3.7M |
| 2022-03-01 | 6.35 | $6.05 | 1.3M |
| 2022-02-28 | 6.50 | $6.19 | 1.8M |
| 2022-02-25 | 6.63 | $6.57 | 2.5M |
| 2022-02-24 | 6.68 | $6.21 | 507400 |
| 2022-02-23 | 6.85 | $6.68 | 211268 |
| 2022-02-22 | 6.92 | $6.80 | 158200 |
| 2022-02-18 | 6.95 | $6.98 | 143000 |
| 2022-02-17 | 6.95 | $6.96 | 208800 |
| 2022-02-16 | 6.94 | $7.12 | 250014 |
| 2022-02-15 | 6.88 | $7.02 | 389400 |
| 2022-02-14 | 6.85 | $6.82 | 237868 |
| 2022-02-11 | 6.86 | $6.93 | 178600 |
| 2022-02-10 | 6.85 | $7.09 | 2.6M |
| 2022-02-09 | 6.79 | $7.08 | 2.3M |
| 2022-02-08 | 6.72 | $6.80 | 225400 |
| 2022-02-07 | 6.72 | $6.77 | 192886 |
| 2022-02-04 | 6.73 | $6.79 | 225000 |
| 2022-02-03 | 6.74 | $6.91 | 199666 |
| 2022-02-02 | 6.72 | $6.90 | 166800 |
| 2022-02-01 | 6.70 | $6.88 | 292000 |
| 2022-01-31 | 6.68 | $6.74 | 506400 |
| 2022-01-28 | 6.70 | $6.52 | 312600 |
| 2022-01-27 | 6.81 | $6.44 | 626694 |
| 2022-01-26 | 6.96 | $6.59 | 691222 |
| 2022-01-25 | 7.10 | $6.57 | 347800 |
| 2022-01-24 | 7.28 | $6.68 | 455400 |
| 2022-01-21 | 7.46 | $7.08 | 273400 |
| 2022-01-20 | 7.55 | $7.33 | 284050 |
| 2022-01-19 | 7.57 | $7.38 | 284200 |
| 2022-01-18 | 7.59 | $7.40 | 345000 |
| 2022-01-14 | 7.60 | $7.59 | 203010 |
| 2022-01-13 | 7.54 | $7.54 | 634824 |
| 2022-01-12 | 7.49 | $7.65 | 208000 |
| 2022-01-11 | 7.38 | $7.48 | 1.2M |
| 2022-01-10 | 7.30 | $7.26 | 291000 |
| 2022-01-07 | 7.27 | $7.39 | 304812 |
| 2022-01-06 | 7.19 | $7.23 | 696230 |
| 2022-01-05 | 7.14 | $7.14 | 422400 |
| 2022-01-04 | 7.11 | $7.22 | 604600 |
| 2022-01-03 | 7.04 | $7.05 | 190000 |
| 2021-12-31 | 7.01 | $7.03 | 139480 |
| 2021-12-30 | 6.98 | $7.00 | 166200 |
| 2021-12-29 | 6.94 | $7.08 | 134214 |
| 2021-12-28 | 6.88 | $7.01 | 97600 |
| 2021-12-27 | 6.82 | $6.99 | 115012 |
| 2021-12-23 | 6.75 | $6.94 | 262880 |
| 2021-12-22 | 6.69 | $6.83 | 201400 |
| 2021-12-21 | 6.64 | $6.73 | 406222 |
| 2021-12-20 | 6.62 | $6.58 | 219608 |
| 2021-12-17 | 6.64 | $6.56 | 193610 |
| 2021-12-16 | 6.67 | $6.69 | 431290 |
| 2021-12-15 | 6.67 | $6.73 | 223800 |
| 2021-12-14 | 6.66 | $6.56 | 469000 |
| 2021-12-13 | 6.70 | $6.63 | 157056 |
| 2021-12-10 | 6.72 | $6.79 | 242056 |
| 2021-12-09 | 6.70 | $6.91 | 168400 |
| 2021-12-08 | 6.64 | $6.94 | 125828 |
| 2021-12-07 | 6.56 | $6.84 | 2.8M |
| 2021-12-06 | 6.49 | $6.66 | 2.0M |
| 2021-12-03 | 6.47 | $6.56 | 352600 |
| 2021-12-02 | 6.48 | $6.60 | 463844 |
| 2021-12-01 | 6.48 | $6.43 | 401400 |
| 2021-11-30 | 6.53 | $6.36 | 439800 |
| 2021-11-29 | 6.62 | $6.47 | 277890 |
| 2021-11-26 | 6.70 | $6.46 | 149600 |
| 2021-11-24 | 6.80 | $6.73 | 109262 |
| 2021-11-23 | 6.84 | $6.80 | 214046 |
| 2021-11-22 | 6.87 | $6.77 | 231800 |
| 2021-11-19 | 6.91 | $6.87 | 80838 |
| 2021-11-18 | 6.94 | $7.01 | 181000 |
| 2021-11-17 | 6.92 | $6.93 | 532200 |
| 2021-11-16 | 6.92 | $6.80 | 333890 |
| 2021-11-15 | 6.97 | $6.84 | 198400 |
| 2021-11-12 | 7.02 | $6.97 | 89426 |
| 2021-11-11 | 7.03 | $6.95 | 136452 |
| 2021-11-10 | 7.05 | $6.85 | 148052 |
| 2021-11-09 | 7.11 | $7.04 | 1.5M |
| 2021-11-08 | 7.12 | $7.14 | 230800 |
| 2021-11-05 | 7.11 | $7.06 | 124054 |
| 2021-11-04 | 7.11 | $7.05 | 158078 |
| 2021-11-03 | 7.11 | $7.15 | 265496 |
| 2021-11-02 | 7.09 | $7.09 | 172014 |
| 2021-11-01 | 7.07 | $7.10 | 112410 |
| 2021-10-29 | 7.05 | $6.91 | 143462 |
| 2021-10-28 | 7.09 | $7.25 | 140822 |
| 2021-10-27 | 7.02 | $6.99 | 80800 |
| 2021-10-26 | 7.03 | $6.97 | 113612 |
| 2021-10-25 | 7.04 | $6.97 | 102400 |
| 2021-10-22 | 7.05 | $7.03 | 79400 |
| 2021-10-21 | 7.04 | $7.00 | 230400 |
| 2021-10-20 | 7.04 | $7.14 | 76444 |
| 2021-10-19 | 6.99 | $7.09 | 131200 |
| 2021-10-18 | 6.96 | $7.07 | 183014 |
| 2021-10-15 | 6.91 | $7.17 | 331400 |
| 2021-10-14 | 6.83 | $7.13 | 132600 |
| 2021-10-13 | 6.75 | $6.98 | 96642 |
| 2021-10-12 | 6.69 | $6.86 | 248800 |
| 2021-10-11 | 6.67 | $6.88 | 2.2M |
| 2021-10-08 | 6.63 | $6.90 | 139626 |
| 2021-10-07 | 6.58 | $6.77 | 322666 |
| 2021-10-06 | 6.57 | $6.56 | 163600 |
| 2021-10-05 | 6.62 | $6.60 | 257600 |
| 2021-10-04 | 6.67 | $6.48 | 1.3M |
| 2021-10-01 | 6.78 | $6.58 | 150600 |
| 2021-09-30 | 6.88 | $6.72 | 183800 |
| 2021-09-29 | 6.97 | $6.91 | 178812 |
| 2021-09-28 | 7.01 | $6.94 | 295636 |
| 2021-09-27 | 7.05 | $7.09 | 167400 |
| 2021-09-24 | 7.06 | $7.15 | 386200 |
| 2021-09-23 | 7.05 | $7.11 | 104200 |
| 2021-09-22 | 7.05 | $7.14 | 192800 |
| 2021-09-21 | 7.05 | $7.10 | 163000 |
| 2021-09-20 | 7.05 | $6.87 | 1.4M |
| 2021-09-17 | 7.14 | $7.01 | 150600 |
| 2021-09-16 | 7.20 | $7.26 | 169476 |
| 2021-09-15 | 7.19 | $7.26 | 112600 |
| 2021-09-14 | 7.18 | $7.21 | 109840 |
| 2021-09-13 | 7.19 | $7.24 | 66000 |
| 2021-09-10 | 7.19 | $7.20 | 124200 |
| 2021-09-09 | 7.20 | $7.21 | 103400 |
| 2021-09-08 | 7.21 | $7.13 | 135040 |
| 2021-09-07 | 7.25 | $7.21 | 108478 |
| 2021-09-03 | 7.28 | $7.23 | 71400 |
| 2021-09-02 | 7.31 | $7.28 | 126218 |
| 2021-09-01 | 7.32 | $7.24 | 2.9M |
| 2021-08-31 | 7.35 | $7.23 | 284600 |
| 2021-08-30 | 7.40 | $7.32 | 196400 |
| 2021-08-27 | 7.42 | $7.40 | 245080 |
| 2021-08-26 | 7.42 | $7.34 | 187050 |
| 2021-08-25 | 7.44 | $7.34 | 152408 |
| 2021-08-24 | 7.46 | $7.29 | 181200 |
| 2021-08-23 | 7.50 | $7.37 | 104602 |
| 2021-08-20 | 7.52 | $7.26 | 72400 |
| 2021-08-19 | 7.58 | $7.27 | 111200 |
| 2021-08-18 | 7.64 | $7.41 | 183400 |
| 2021-08-17 | 7.67 | $7.47 | 118204 |
| 2021-08-16 | 7.69 | $7.60 | 214822 |
| 2021-08-13 | 7.66 | $7.60 | 190000 |
| 2021-08-12 | 7.63 | $7.56 | 67666 |
| 2021-08-11 | 7.59 | $7.57 | 100042 |
| 2021-08-10 | 7.54 | $7.53 | 300008 |
| 2021-08-09 | 7.49 | $7.49 | 79862 |
| 2021-08-06 | 7.44 | $7.49 | 505000 |
| 2021-08-05 | 7.37 | $7.53 | 481410 |
| 2021-08-04 | 7.27 | $7.52 | 164802 |
| 2021-08-03 | 7.14 | $7.32 | 173200 |
| 2021-08-02 | 7.05 | $7.11 | 214842 |
| 2021-07-30 | 7.01 | $7.15 | 140600 |
| 2021-07-29 | 6.94 | $6.99 | 75600 |
| 2021-07-28 | 6.91 | $6.94 | 169816 |
| 2021-07-27 | 6.89 | $6.91 | 134400 |
| 2021-07-26 | 6.87 | $7.01 | 108000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.99
2026-07-21
Close Price
$8.54
Vol: 2.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.90
Average
51.42
Maximum
80.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 44.99 | $8.54 | 2.3M |
| 2026-07-20 | 44.08 | $8.49 | 674200 |
| 2026-07-17 | 47.49 | $8.72 | 361236 |
| 2026-07-16 | 47.79 | $8.74 | 432900 |
| 2026-07-15 | 49.14 | $8.83 | 456449 |
| 2026-07-14 | 44.33 | $8.54 | 568301 |
| 2026-07-13 | 43.63 | $8.50 | 717300 |
| 2026-07-10 | 45.53 | $8.64 | 720332 |
| 2026-07-09 | 44.38 | $8.57 | 306631 |
| 2026-07-08 | 46.24 | $8.71 | 566334 |
| 2026-07-07 | 49.62 | $8.95 | 943096 |
| 2026-07-06 | 51.40 | $9.07 | 605744 |
| 2026-07-02 | 52.14 | $9.12 | 353690 |
| 2026-07-01 | 49.51 | $8.93 | 358428 |
| 2026-06-30 | 51.49 | $9.07 | 579572 |
| 2026-06-29 | 49.72 | $8.94 | 973198 |
| 2026-06-26 | 53.28 | $9.19 | 867444 |
| 2026-06-25 | 54.01 | $9.24 | 825136 |
| 2026-06-24 | 51.87 | $9.07 | 884260 |
| 2026-06-23 | 48.37 | $8.81 | 1.1M |
| 2026-06-22 | 49.42 | $8.89 | 1.1M |
| 2026-06-18 | 52.97 | $9.15 | 949812 |
| 2026-06-17 | 49.81 | $8.91 | 1.1M |
| 2026-06-16 | 52.17 | $9.08 | 804054 |
| 2026-06-15 | 51.52 | $9.03 | 777278 |
| 2026-06-12 | 48.08 | $8.77 | 581912 |
| 2026-06-11 | 47.12 | $8.70 | 2.5M |
| 2026-06-10 | 44.48 | $8.51 | 990822 |
| 2026-06-09 | 47.57 | $8.77 | 1.8M |
| 2026-06-08 | 44.61 | $8.56 | 1.5M |
| 2026-06-05 | 46.15 | $8.69 | 622800 |
| 2026-06-04 | 56.14 | $9.40 | 399612 |
| 2026-06-03 | 50.87 | $9.03 | 314850 |
| 2026-06-02 | 50.87 | $9.03 | 852800 |
| 2026-06-01 | 49.70 | $8.95 | 666400 |
| 2026-05-29 | 53.51 | $9.20 | 929218 |
| 2026-05-28 | 51.97 | $9.09 | 911030 |
| 2026-05-27 | 52.57 | $9.13 | 627200 |
| 2026-05-26 | 50.53 | $8.98 | 605680 |
| 2026-05-22 | 47.07 | $8.74 | 717884 |
| 2026-05-21 | 47.07 | $8.74 | 709628 |
| 2026-05-20 | 47.07 | $8.74 | 515200 |
| 2026-05-19 | 43.54 | $8.49 | 1.6M |
| 2026-05-18 | 47.38 | $8.81 | 2.2M |
| 2026-05-15 | 44.31 | $8.60 | 490800 |
| 2026-05-14 | 47.84 | $8.88 | 657200 |
| 2026-05-13 | 48.90 | $8.96 | 693800 |
| 2026-05-12 | 49.29 | $8.99 | 627800 |
| 2026-05-11 | 51.35 | $9.15 | 682200 |
| 2026-05-08 | 54.75 | $9.40 | 425800 |
| 2026-05-07 | 54.18 | $9.35 | 670632 |
| 2026-05-06 | 56.08 | $9.49 | 472886 |
| 2026-05-05 | 49.18 | $8.92 | 847000 |
| 2026-05-04 | 47.10 | $8.77 | 876452 |
| 2026-05-01 | 52.69 | $9.18 | 435400 |
| 2026-04-30 | 52.30 | $9.15 | 873000 |
| 2026-04-29 | 48.20 | $8.85 | 497000 |
| 2026-04-28 | 50.83 | $9.04 | 1.2M |
| 2026-04-27 | 51.96 | $9.12 | 1.0M |
| 2026-04-24 | 52.66 | $9.17 | 956614 |
| 2026-04-23 | 57.65 | $9.51 | 1.1M |
| 2026-04-22 | 51.77 | $9.05 | 509400 |
| 2026-04-21 | 54.10 | $9.20 | 564400 |
| 2026-04-20 | 56.01 | $9.32 | 517600 |
| 2026-04-17 | 60.04 | $9.56 | 525400 |
| 2026-04-16 | 55.62 | $9.21 | 771200 |
| 2026-04-15 | 52.47 | $8.99 | 589004 |
| 2026-04-14 | 55.53 | $9.17 | 590800 |
| 2026-04-13 | 52.46 | $8.96 | 1.7M |
| 2026-04-10 | 51.24 | $8.88 | 449878 |
| 2026-04-09 | 50.49 | $8.83 | 858600 |
| 2026-04-08 | 51.39 | $8.89 | 4.2M |
| 2026-04-07 | 42.59 | $8.35 | 8.1M |
| 2026-04-06 | 41.66 | $8.30 | 3.7M |
| 2026-04-02 | 39.81 | $8.20 | 5.5M |
| 2026-04-01 | 40.92 | $8.29 | 2.1M |
| 2026-03-31 | 40.04 | $8.24 | 1.0M |
| 2026-03-30 | 32.79 | $7.86 | 1.1M |
| 2026-03-27 | 33.19 | $7.90 | 1.8M |
| 2026-03-26 | 34.19 | $8.00 | 1.8M |
| 2026-03-25 | 37.03 | $8.27 | 757284 |
| 2026-03-24 | 33.94 | $8.11 | 1.5M |
| 2026-03-23 | 35.28 | $8.24 | 1.2M |
| 2026-03-20 | 24.90 | $7.76 | 1.1M |
| 2026-03-19 | 26.58 | $7.96 | 1.0M |
| 2026-03-18 | 27.56 | $8.07 | 1.5M |
| 2026-03-17 | 28.46 | $8.17 | 942010 |
| 2026-03-16 | 28.82 | $8.21 | 1.8M |
| 2026-03-13 | 27.30 | $8.14 | 1.3M |
| 2026-03-12 | 28.45 | $8.28 | 2.4M |
| 2026-03-11 | 30.95 | $8.56 | 859800 |
| 2026-03-10 | 29.48 | $8.49 | 1.3M |
| 2026-03-09 | 31.48 | $8.71 | 1.4M |
| 2026-03-06 | 29.83 | $8.63 | 2.8M |
| 2026-03-05 | 31.73 | $8.84 | 2.9M |
| 2026-03-04 | 33.46 | $9.02 | 901000 |
| 2026-03-03 | 35.29 | $9.20 | 759068 |
| 2026-03-02 | 41.10 | $9.69 | 515200 |
| 2026-02-27 | 48.17 | $10.15 | 399200 |
| 2026-02-26 | 48.68 | $10.18 | 472600 |
| 2026-02-25 | 53.03 | $10.42 | 384200 |
| 2026-02-24 | 53.03 | $10.42 | 354000 |
| 2026-02-23 | 53.56 | $10.45 | 469600 |
| 2026-02-20 | 58.25 | $10.70 | 445000 |
| 2026-02-19 | 52.57 | $10.34 | 357000 |
| 2026-02-18 | 52.57 | $10.34 | 584894 |
| 2026-02-17 | 58.79 | $10.65 | 398400 |
| 2026-02-13 | 62.88 | $10.83 | 441600 |
| 2026-02-12 | 60.25 | $10.65 | 509432 |
| 2026-02-11 | 59.80 | $10.62 | 521200 |
| 2026-02-10 | 57.83 | $10.49 | 455274 |
| 2026-02-09 | 58.88 | $10.54 | 493400 |
| 2026-02-06 | 58.74 | $10.53 | 432800 |
| 2026-02-05 | 53.86 | $10.21 | 464400 |
| 2026-02-04 | 55.82 | $10.31 | 434200 |
| 2026-02-03 | 53.23 | $10.15 | 463030 |
| 2026-02-02 | 50.48 | $9.99 | 389662 |
| 2026-01-30 | 48.68 | $9.89 | 384200 |
| 2026-01-29 | 52.48 | $10.10 | 445400 |
| 2026-01-28 | 53.42 | $10.15 | 264800 |
| 2026-01-27 | 53.97 | $10.18 | 280600 |
| 2026-01-26 | 50.40 | $9.96 | 432000 |
| 2026-01-23 | 47.96 | $9.82 | 321636 |
| 2026-01-22 | 49.96 | $9.94 | 620820 |
| 2026-01-21 | 45.46 | $9.69 | 591200 |
| 2026-01-20 | 40.80 | $9.46 | 595000 |
| 2026-01-16 | 45.81 | $9.77 | 401800 |
| 2026-01-15 | 46.69 | $9.82 | 388200 |
| 2026-01-14 | 47.20 | $9.85 | 399200 |
| 2026-01-13 | 45.68 | $9.77 | 421628 |
| 2026-01-12 | 52.72 | $10.16 | 615600 |
| 2026-01-09 | 47.17 | $9.88 | 439200 |
| 2026-01-08 | 42.09 | $9.66 | 476200 |
| 2026-01-07 | 45.29 | $9.83 | 344200 |
| 2026-01-06 | 45.05 | $9.82 | 310014 |
| 2026-01-05 | 48.38 | $9.99 | 660802 |
| 2026-01-02 | 53.45 | $10.22 | 421408 |
| 2025-12-31 | 52.84 | $10.19 | 187612 |
| 2025-12-30 | 53.50 | $10.22 | 338800 |
| 2025-12-29 | 52.94 | $10.19 | 457654 |
| 2025-12-26 | 52.94 | $10.19 | 327000 |
| 2025-12-24 | 52.77 | $10.18 | 225046 |
| 2025-12-23 | 52.43 | $10.16 | 369688 |
| 2025-12-22 | 51.46 | $10.10 | 522416 |
| 2025-12-19 | 51.80 | $10.12 | 518024 |
| 2025-12-18 | 53.97 | $10.25 | 388866 |
| 2025-12-17 | 52.66 | $10.16 | 619800 |
| 2025-12-16 | 59.02 | $10.52 | 331000 |
| 2025-12-15 | 56.23 | $10.32 | 538230 |
| 2025-12-12 | 53.69 | $10.15 | 427490 |
| 2025-12-11 | 55.68 | $10.26 | 470662 |
| 2025-12-10 | 48.41 | $9.82 | 423200 |
| 2025-12-09 | 47.10 | $9.75 | 391200 |
| 2025-12-08 | 49.31 | $9.88 | 1.4M |
| 2025-12-05 | 52.94 | $10.08 | 570210 |
| 2025-12-04 | 48.23 | $9.82 | 451246 |
| 2025-12-03 | 48.04 | $9.81 | 467600 |
| 2025-12-02 | 48.89 | $9.86 | 458408 |
| 2025-12-01 | 49.22 | $9.88 | 1.4M |
| 2025-11-28 | 50.86 | $9.98 | 287600 |
| 2025-11-26 | 51.03 | $9.99 | 315060 |
| 2025-11-25 | 49.50 | $9.89 | 526226 |
| 2025-11-24 | 41.75 | $9.44 | 825200 |
| 2025-11-21 | 41.18 | $9.41 | 806632 |
| 2025-11-20 | 34.23 | $9.07 | 553000 |
| 2025-11-19 | 38.56 | $9.41 | 441400 |
| 2025-11-18 | 34.39 | $9.23 | 616600 |
| 2025-11-17 | 36.62 | $9.40 | 456290 |
| 2025-11-14 | 38.58 | $9.54 | 320004 |
| 2025-11-13 | 40.80 | $9.69 | 493618 |
| 2025-11-12 | 40.14 | $9.66 | 294400 |
| 2025-11-11 | 38.86 | $9.60 | 373800 |
| 2025-11-10 | 34.40 | $9.40 | 811600 |
| 2025-11-07 | 33.25 | $9.35 | 537254 |
| 2025-11-06 | 32.34 | $9.31 | 864044 |
| 2025-11-05 | 34.69 | $9.52 | 410200 |
| 2025-11-04 | 30.34 | $9.33 | 614000 |
| 2025-11-03 | 33.34 | $9.60 | 1.4M |
| 2025-10-31 | 34.66 | $9.71 | 1.3M |
| 2025-10-30 | 31.61 | $9.58 | 600000 |
| 2025-10-29 | 39.92 | $10.19 | 332202 |
| 2025-10-28 | 42.53 | $10.34 | 471642 |
| 2025-10-27 | 45.75 | $10.51 | 523000 |
| 2025-10-24 | 44.82 | $10.47 | 3.2M |
| 2025-10-23 | 41.97 | $10.35 | 2.4M |
| 2025-10-22 | 41.25 | $10.32 | 1.9M |
| 2025-10-21 | 44.20 | $10.49 | 330632 |
| 2025-10-20 | 45.29 | $10.55 | 251400 |
| 2025-10-17 | 45.08 | $10.54 | 379412 |
| 2025-10-16 | 44.46 | $10.51 | 403800 |
| 2025-10-15 | 44.46 | $10.51 | 305200 |
| 2025-10-14 | 41.69 | $10.37 | 402200 |
| 2025-10-13 | 40.69 | $10.32 | 597038 |
| 2025-10-10 | 36.09 | $10.10 | 302616 |
| 2025-10-09 | 40.12 | $10.40 | 453624 |
| 2025-10-08 | 40.99 | $10.46 | 249000 |
| 2025-10-07 | 42.90 | $10.59 | 337272 |
| 2025-10-06 | 44.41 | $10.69 | 380264 |
| 2025-10-03 | 51.29 | $11.09 | 217666 |
| 2025-10-02 | 49.43 | $10.99 | 225648 |
| 2025-10-01 | 49.80 | $11.01 | 336200 |
| 2025-09-30 | 46.65 | $10.84 | 575800 |
| 2025-09-29 | 43.05 | $10.66 | 670414 |
| 2025-09-26 | 43.67 | $10.70 | 448400 |
| 2025-09-25 | 39.97 | $10.52 | 1.5M |
| 2025-09-24 | 44.10 | $10.79 | 1.8M |
| 2025-09-23 | 48.71 | $11.05 | 443084 |
| 2025-09-22 | 47.09 | $10.97 | 363800 |
| 2025-09-19 | 48.92 | $11.07 | 393400 |
| 2025-09-18 | 48.54 | $11.05 | 263494 |
| 2025-09-17 | 47.99 | $11.02 | 1.0M |
| 2025-09-16 | 49.67 | $11.12 | 1.3M |
| 2025-09-15 | 50.17 | $11.15 | 554022 |
| 2025-09-12 | 48.53 | $11.05 | 242400 |
| 2025-09-11 | 48.53 | $11.05 | 240262 |
| 2025-09-10 | 44.02 | $10.78 | 227600 |
| 2025-09-09 | 44.99 | $10.85 | 847600 |
| 2025-09-08 | 45.95 | $10.92 | 349836 |
| 2025-09-05 | 42.80 | $10.73 | 267400 |
| 2025-09-04 | 41.78 | $10.67 | 514800 |
| 2025-09-03 | 39.57 | $10.54 | 434400 |
| 2025-09-02 | 40.47 | $10.62 | 356800 |
| 2025-08-29 | 42.78 | $10.82 | 268676 |
| 2025-08-28 | 44.72 | $10.98 | 253492 |
| 2025-08-27 | 43.50 | $10.90 | 479000 |
| 2025-08-26 | 44.20 | $10.96 | 385492 |
| 2025-08-25 | 44.76 | $11.01 | 601200 |
| 2025-08-22 | 51.24 | $11.53 | 182822 |
| 2025-08-21 | 47.19 | $11.24 | 212866 |
| 2025-08-20 | 49.34 | $11.40 | 266018 |
| 2025-08-19 | 53.37 | $11.68 | 145800 |
| 2025-08-18 | 49.75 | $11.42 | 511810 |
| 2025-08-15 | 52.75 | $11.62 | 308400 |
| 2025-08-14 | 52.61 | $11.61 | 246200 |
| 2025-08-13 | 51.95 | $11.56 | 166600 |
| 2025-08-12 | 51.44 | $11.52 | 418600 |
| 2025-08-11 | 48.04 | $11.26 | 952632 |
| 2025-08-08 | 50.63 | $11.46 | 536000 |
| 2025-08-07 | 48.24 | $11.28 | 1.1M |
| 2025-08-06 | 43.15 | $10.93 | 516000 |
| 2025-08-05 | 41.11 | $10.80 | 784284 |
| 2025-08-04 | 39.19 | $10.68 | 875422 |
| 2025-08-01 | 38.24 | $10.62 | 310400 |
| 2025-07-31 | 49.90 | $11.56 | 361800 |
| 2025-07-30 | 51.65 | $11.67 | 170078 |
| 2025-07-29 | 52.77 | $11.74 | 192694 |
| 2025-07-28 | 52.06 | $11.69 | 230000 |
| 2025-07-25 | 59.10 | $12.11 | 557838 |
| 2025-07-24 | 58.72 | $12.08 | 876606 |
| 2025-07-23 | 62.00 | $12.26 | 172400 |
| 2025-07-22 | 53.69 | $11.65 | 292200 |
| 2025-07-21 | 57.40 | $11.84 | 140418 |
| 2025-07-18 | 54.41 | $11.65 | 179482 |
| 2025-07-17 | 54.99 | $11.68 | 181800 |
| 2025-07-16 | 51.02 | $11.44 | 335400 |
| 2025-07-15 | 52.67 | $11.53 | 168400 |
| 2025-07-14 | 55.93 | $11.70 | 235038 |
| 2025-07-11 | 57.93 | $11.80 | 316888 |
| 2025-07-10 | 59.75 | $11.89 | 269834 |
| 2025-07-09 | 61.81 | $11.99 | 255400 |
| 2025-07-08 | 55.89 | $11.58 | 138400 |
| 2025-07-07 | 53.91 | $11.46 | 174200 |
| 2025-07-03 | 55.90 | $11.56 | 160880 |
| 2025-07-02 | 57.10 | $11.62 | 330472 |
| 2025-07-01 | 56.66 | $11.59 | 370238 |
| 2025-06-30 | 60.63 | $11.79 | 199866 |
| 2025-06-27 | 61.24 | $11.82 | 223062 |
| 2025-06-26 | 55.89 | $11.44 | 186400 |
| 2025-06-25 | 53.14 | $11.27 | 223400 |
| 2025-06-24 | 55.66 | $11.40 | 162260 |
| 2025-06-23 | 47.04 | $10.93 | 313036 |
| 2025-06-20 | 45.76 | $10.87 | 167266 |
| 2025-06-18 | 49.15 | $11.05 | 243256 |
| 2025-06-17 | 49.15 | $11.05 | 305200 |
| 2025-06-16 | 53.29 | $11.26 | 224800 |
| 2025-06-13 | 49.22 | $11.05 | 308000 |
| 2025-06-12 | 58.17 | $11.44 | 360000 |
| 2025-06-11 | 56.23 | $11.34 | 253200 |
| 2025-06-10 | 56.03 | $11.33 | 329800 |
| 2025-06-09 | 57.24 | $11.38 | 190860 |
| 2025-06-06 | 58.92 | $11.45 | 523800 |
| 2025-06-05 | 60.86 | $11.53 | 217600 |
| 2025-06-04 | 60.23 | $11.49 | 152200 |
| 2025-06-03 | 57.51 | $11.32 | 293600 |
| 2025-06-02 | 56.68 | $11.27 | 192800 |
| 2025-05-30 | 56.89 | $11.28 | 143400 |
| 2025-05-29 | 59.41 | $11.40 | 259600 |
| 2025-05-28 | 58.24 | $11.32 | 743000 |
| 2025-05-27 | 59.46 | $11.38 | 282080 |
| 2025-05-23 | 55.95 | $11.14 | 252800 |
| 2025-05-22 | 57.12 | $11.20 | 1.0M |
| 2025-05-21 | 58.09 | $11.25 | 556400 |
| 2025-05-20 | 62.73 | $11.48 | 177058 |
| 2025-05-19 | 62.49 | $11.46 | 488400 |
| 2025-05-16 | 61.39 | $11.37 | 163830 |
| 2025-05-15 | 62.94 | $11.45 | 765624 |
| 2025-05-14 | 63.52 | $11.48 | 244440 |
| 2025-05-13 | 62.87 | $11.42 | 359800 |
| 2025-05-12 | 61.70 | $11.31 | 239244 |
| 2025-05-09 | 60.18 | $11.17 | 182462 |
| 2025-05-08 | 58.96 | $11.06 | 311604 |
| 2025-05-07 | 58.63 | $11.03 | 502836 |
| 2025-05-06 | 60.00 | $11.12 | 791804 |
| 2025-05-05 | 59.80 | $11.10 | 364600 |
| 2025-05-02 | 62.44 | $11.28 | 935600 |
| 2025-05-01 | 60.70 | $11.09 | 257800 |
| 2025-04-30 | 59.67 | $10.98 | 556800 |
| 2025-04-29 | 59.94 | $11.00 | 546646 |
| 2025-04-28 | 59.86 | $10.99 | 319276 |
| 2025-04-25 | 58.50 | $10.83 | 251008 |
| 2025-04-24 | 55.06 | $10.45 | 528876 |
| 2025-04-23 | 52.39 | $10.18 | 387258 |
| 2025-04-22 | 48.88 | $9.85 | 351068 |
| 2025-04-21 | 47.65 | $9.74 | 285400 |
| 2025-04-17 | 49.18 | $9.89 | 245828 |
| 2025-04-16 | 50.41 | $10.01 | 582200 |
| 2025-04-15 | 51.63 | $10.13 | 627200 |
| 2025-04-14 | 46.60 | $9.64 | 584002 |
| 2025-04-11 | 46.28 | $9.61 | 1.7M |
| 2025-04-10 | 43.33 | $9.34 | 1.7M |
| 2025-04-09 | 45.07 | $9.54 | 1.0M |
| 2025-04-08 | 30.49 | $8.44 | 2.2M |
| 2025-04-07 | 32.11 | $8.66 | 1.0M |
| 2025-04-04 | 33.49 | $8.84 | 776210 |
| 2025-04-03 | 42.10 | $9.74 | 238000 |
| 2025-04-02 | 46.52 | $10.09 | 276688 |
| 2025-04-01 | 44.79 | $9.98 | 400600 |
| 2025-03-31 | 45.56 | $10.04 | 920240 |
| 2025-03-28 | 51.70 | $10.48 | 500400 |
| 2025-03-27 | 53.89 | $10.62 | 470000 |
| 2025-03-26 | 53.76 | $10.61 | 342400 |
| 2025-03-25 | 57.73 | $10.86 | 496600 |
| 2025-03-24 | 56.88 | $10.79 | 262400 |
| 2025-03-21 | 57.50 | $10.83 | 235000 |
| 2025-03-20 | 60.34 | $11.01 | 245628 |
| 2025-03-19 | 64.00 | $11.23 | 221074 |
| 2025-03-18 | 62.32 | $11.06 | 545600 |
| 2025-03-17 | 61.82 | $11.01 | 453222 |
| 2025-03-14 | 61.43 | $10.97 | 228200 |
| 2025-03-13 | 58.33 | $10.66 | 295000 |
| 2025-03-12 | 62.33 | $10.92 | 442800 |
| 2025-03-11 | 61.46 | $10.83 | 310492 |
| 2025-03-10 | 60.98 | $10.78 | 534600 |
| 2025-03-07 | 77.51 | $11.69 | 342800 |
| 2025-03-06 | 74.31 | $11.25 | 240800 |
| 2025-03-05 | 72.36 | $11.02 | 292800 |
| 2025-03-04 | 58.59 | $9.96 | 362600 |
| 2025-03-03 | 57.64 | $9.91 | 459400 |
| 2025-02-28 | 60.81 | $10.03 | 1.1M |
| 2025-02-27 | 60.81 | $10.03 | 818202 |
| 2025-02-26 | 60.31 | $10.00 | 450400 |
| 2025-02-25 | 58.67 | $9.90 | 1.0M |
| 2025-02-24 | 56.80 | $9.79 | 345000 |
| 2025-02-21 | 57.48 | $9.82 | 251644 |
| 2025-02-20 | 59.72 | $9.92 | 331854 |
| 2025-02-19 | 58.17 | $9.82 | 231400 |
| 2025-02-18 | 68.71 | $10.24 | 988400 |
| 2025-02-14 | 67.79 | $10.17 | 208400 |
| 2025-02-13 | 66.44 | $10.07 | 155466 |
| 2025-02-12 | 65.76 | $10.02 | 138264 |
| 2025-02-11 | 63.67 | $9.87 | 169856 |
| 2025-02-10 | 60.45 | $9.66 | 224000 |
| 2025-02-07 | 59.96 | $9.63 | 236642 |
| 2025-02-06 | 61.14 | $9.68 | 273618 |
| 2025-02-05 | 52.21 | $9.18 | 462800 |
| 2025-02-04 | 49.80 | $9.07 | 190068 |
| 2025-02-03 | 46.04 | $8.91 | 184228 |
| 2025-01-31 | 56.32 | $9.32 | 121002 |
| 2025-01-30 | 59.71 | $9.43 | 148800 |
| 2025-01-29 | 56.79 | $9.30 | 382278 |
| 2025-01-28 | 58.65 | $9.36 | 99840 |
| 2025-01-27 | 58.44 | $9.35 | 215486 |
| 2025-01-24 | 59.32 | $9.38 | 111282 |
| 2025-01-23 | 58.73 | $9.35 | 156298 |
| 2025-01-22 | 55.21 | $9.18 | 201210 |
| 2025-01-21 | 55.21 | $9.18 | 330426 |
| 2025-01-17 | 48.44 | $8.89 | 158600 |
| 2025-01-16 | 44.30 | $8.74 | 456402 |
| 2025-01-15 | 46.67 | $8.84 | 247000 |
| 2025-01-14 | 42.27 | $8.69 | 384008 |
| 2025-01-13 | 39.42 | $8.60 | 271486 |
| 2025-01-10 | 40.26 | $8.64 | 227664 |
| 2025-01-08 | 43.81 | $8.80 | 166400 |
| 2025-01-07 | 43.51 | $8.79 | 414200 |
| 2025-01-06 | 46.04 | $8.90 | 202200 |
| 2025-01-03 | 38.65 | $8.66 | 211400 |
| 2025-01-02 | 40.63 | $8.75 | 151870 |
| 2024-12-31 | 42.96 | $8.85 | 124000 |
| 2024-12-30 | 43.91 | $8.89 | 156006 |
| 2024-12-27 | 46.36 | $8.99 | 158400 |
| 2024-12-26 | 46.86 | $9.01 | 173600 |
| 2024-12-24 | 45.47 | $8.96 | 121666 |
| 2024-12-23 | 44.92 | $8.94 | 335404 |
| 2024-12-20 | 43.31 | $8.88 | 229018 |
| 2024-12-19 | 42.77 | $8.86 | 199224 |
| 2024-12-18 | 44.36 | $8.94 | 180400 |
| 2024-12-17 | 48.86 | $9.15 | 174400 |
| 2024-12-16 | 51.97 | $9.28 | 308000 |
| 2024-12-13 | 53.46 | $9.34 | 146424 |
| 2024-12-12 | 53.46 | $9.34 | 153800 |
| 2024-12-11 | 55.62 | $9.43 | 174400 |
| 2024-12-10 | 54.46 | $9.37 | 242880 |
| 2024-12-09 | 56.57 | $9.46 | 217200 |
| 2024-12-06 | 57.28 | $9.49 | 184474 |
| 2024-12-05 | 52.60 | $9.24 | 457600 |
| 2024-12-04 | 48.30 | $9.04 | 119200 |
| 2024-12-03 | 48.30 | $9.04 | 277222 |
| 2024-12-02 | 44.92 | $8.89 | 208826 |
| 2024-11-29 | 50.11 | $9.14 | 121032 |
| 2024-11-27 | 47.09 | $9.01 | 160818 |
| 2024-11-26 | 48.37 | $9.07 | 258016 |
| 2024-11-25 | 50.79 | $9.18 | 212686 |
| 2024-11-22 | 49.70 | $9.13 | 176000 |
| 2024-11-21 | 52.33 | $9.25 | 349400 |
| 2024-11-20 | 53.22 | $9.29 | 347822 |
| 2024-11-19 | 55.93 | $9.41 | 202400 |
| 2024-11-18 | 58.77 | $9.53 | 244200 |
| 2024-11-15 | 59.74 | $9.57 | 264024 |
| 2024-11-14 | 56.89 | $9.40 | 143200 |
| 2024-11-13 | 54.93 | $9.29 | 172804 |
| 2024-11-12 | 53.65 | $9.22 | 189296 |
| 2024-11-11 | 59.85 | $9.49 | 119600 |
| 2024-11-08 | 55.71 | $9.26 | 163200 |
| 2024-11-07 | 59.51 | $9.41 | 102800 |
| 2024-11-06 | 52.53 | $9.07 | 108200 |
| 2024-11-05 | 56.33 | $9.21 | 140600 |
| 2024-11-04 | 52.86 | $9.06 | 130600 |
| 2024-11-01 | 55.08 | $9.14 | 114000 |
| 2024-10-31 | 52.97 | $9.05 | 167278 |
| 2024-10-30 | 54.04 | $9.09 | 144496 |
| 2024-10-29 | 48.34 | $8.86 | 133074 |
| 2024-10-28 | 52.37 | $9.01 | 133200 |
| 2024-10-25 | 47.06 | $8.82 | 84028 |
| 2024-10-24 | 47.59 | $8.84 | 77080 |
| 2024-10-23 | 47.84 | $8.85 | 128610 |
| 2024-10-22 | 51.53 | $8.99 | 154076 |
| 2024-10-21 | 55.61 | $9.13 | 60264 |
| 2024-10-18 | 58.10 | $9.21 | 134200 |
| 2024-10-17 | 55.74 | $9.11 | 111600 |
| 2024-10-16 | 56.65 | $9.14 | 408890 |
| 2024-10-15 | 54.04 | $9.03 | 318620 |
| 2024-10-14 | 56.39 | $9.11 | 101000 |
| 2024-10-11 | 54.75 | $9.04 | 80008 |
| 2024-10-10 | 54.29 | $9.02 | 94098 |
| 2024-10-09 | 54.82 | $9.04 | 140400 |
| 2024-10-08 | 54.82 | $9.04 | 117636 |
| 2024-10-07 | 53.80 | $8.99 | 311476 |
| 2024-10-04 | 54.27 | $9.01 | 99400 |
| 2024-10-03 | 50.59 | $8.83 | 88290 |
| 2024-10-02 | 56.06 | $9.06 | 104024 |
| 2024-10-01 | 57.08 | $9.10 | 252800 |
| 2024-09-30 | 58.08 | $9.14 | 82478 |
| 2024-09-27 | 60.35 | $9.23 | 75400 |
| 2024-09-26 | 66.37 | $9.45 | 127046 |
| 2024-09-25 | 61.76 | $9.17 | 142600 |
| 2024-09-24 | 62.05 | $9.18 | 124056 |
| 2024-09-23 | 62.89 | $9.21 | 187234 |
| 2024-09-20 | 65.99 | $9.32 | 221868 |
| 2024-09-19 | 68.62 | $9.41 | 144410 |
| 2024-09-18 | 61.88 | $8.99 | 125400 |
| 2024-09-17 | 61.13 | $8.95 | 118200 |
| 2024-09-16 | 58.59 | $8.82 | 132000 |
| 2024-09-13 | 56.52 | $8.72 | 123464 |
| 2024-09-12 | 55.25 | $8.66 | 141200 |
| 2024-09-11 | 53.52 | $8.58 | 207842 |
| 2024-09-10 | 53.09 | $8.56 | 166800 |
| 2024-09-09 | 51.60 | $8.49 | 202610 |
| 2024-09-06 | 47.78 | $8.32 | 109238 |
| 2024-09-05 | 53.70 | $8.57 | 169006 |
| 2024-09-04 | 51.89 | $8.49 | 92000 |
| 2024-09-03 | 53.90 | $8.57 | 182600 |
| 2024-08-30 | 59.65 | $8.78 | 111800 |
| 2024-08-29 | 56.50 | $8.63 | 114800 |
| 2024-08-28 | 56.28 | $8.62 | 143800 |
| 2024-08-27 | 56.82 | $8.64 | 88400 |
| 2024-08-26 | 59.23 | $8.73 | 170474 |
| 2024-08-23 | 58.49 | $8.69 | 95018 |
| 2024-08-22 | 54.54 | $8.49 | 152656 |
| 2024-08-21 | 57.12 | $8.59 | 305002 |
| 2024-08-20 | 55.73 | $8.52 | 115000 |
| 2024-08-19 | 54.94 | $8.48 | 271600 |
| 2024-08-16 | 53.14 | $8.39 | 937200 |
| 2024-08-15 | 52.13 | $8.34 | 468400 |
| 2024-08-14 | 48.11 | $8.15 | 160600 |
| 2024-08-13 | 47.67 | $8.13 | 233232 |
| 2024-08-12 | 45.24 | $8.02 | 220000 |
| 2024-08-09 | 46.74 | $8.10 | 208096 |
| 2024-08-08 | 45.23 | $8.03 | 258430 |
| 2024-08-07 | 42.82 | $7.92 | 357200 |
| 2024-08-06 | 43.14 | $7.94 | 532674 |
| 2024-08-05 | 42.94 | $7.93 | 655000 |
| 2024-08-02 | 44.97 | $8.06 | 310400 |
| 2024-08-01 | 46.92 | $8.18 | 189800 |
| 2024-07-31 | 55.25 | $8.62 | 117400 |
| 2024-07-30 | 53.28 | $8.51 | 186800 |
| 2024-07-29 | 52.00 | $8.44 | 170238 |
| 2024-07-26 | 56.62 | $8.66 | 151624 |
| 2024-07-25 | 48.75 | $8.26 | 322206 |
| 2024-07-24 | 49.18 | $8.28 | 167400 |
| 2024-07-23 | 53.12 | $8.46 | 184600 |
| 2024-07-22 | 55.48 | $8.56 | 162884 |
| 2024-07-19 | 52.90 | $8.43 | 215086 |
| 2024-07-18 | 54.28 | $8.49 | 754638 |
| 2024-07-17 | 56.13 | $8.57 | 280832 |
| 2024-07-16 | 58.74 | $8.68 | 673200 |
| 2024-07-15 | 55.90 | $8.52 | 129000 |
| 2024-07-12 | 57.07 | $8.57 | 774000 |
| 2024-07-11 | 54.55 | $8.43 | 379400 |
| 2024-07-10 | 50.18 | $8.21 | 349664 |
| 2024-07-09 | 48.47 | $8.13 | 570600 |
| 2024-07-08 | 54.47 | $8.40 | 589000 |
| 2024-07-05 | 54.47 | $8.40 | 208850 |
| 2024-07-03 | 52.91 | $8.32 | 300232 |
| 2024-07-02 | 46.12 | $8.01 | 237030 |
| 2024-07-01 | 46.33 | $8.02 | 364848 |
| 2024-06-28 | 39.15 | $7.74 | 1.2M |
| 2024-06-27 | 41.01 | $7.84 | 436422 |
| 2024-06-26 | 41.01 | $7.84 | 278236 |
| 2024-06-25 | 41.54 | $7.87 | 235200 |
| 2024-06-24 | 39.80 | $7.80 | 441098 |
| 2024-06-21 | 39.97 | $7.81 | 494400 |
| 2024-06-20 | 45.59 | $8.13 | 774000 |
| 2024-06-18 | 43.22 | $8.03 | 1.6M |
| 2024-06-17 | 38.64 | $7.85 | 347000 |
| 2024-06-14 | 35.06 | $7.72 | 333400 |
| 2024-06-13 | 41.85 | $8.10 | 3.5M |
| 2024-06-12 | 48.69 | $8.39 | 1.5M |
| 2024-06-11 | 44.86 | $8.26 | 1.0M |
| 2024-06-10 | 46.38 | $8.32 | 189262 |
| 2024-06-07 | 49.57 | $8.44 | 375848 |
| 2024-06-06 | 63.40 | $8.84 | 676800 |
| 2024-06-05 | 63.40 | $8.84 | 1.5M |
| 2024-06-04 | 61.97 | $8.78 | 205030 |
| 2024-06-03 | 61.73 | $8.77 | 570600 |
| 2024-05-31 | 63.62 | $8.82 | 1.7M |
| 2024-05-30 | 62.97 | $8.79 | 124800 |
| 2024-05-29 | 61.68 | $8.73 | 212664 |
| 2024-05-28 | 66.07 | $8.85 | 131474 |
| 2024-05-24 | 67.20 | $8.88 | 542200 |
| 2024-05-23 | 64.70 | $8.75 | 118618 |
| 2024-05-22 | 62.63 | $8.65 | 197000 |
| 2024-05-21 | 68.36 | $8.80 | 119600 |
| 2024-05-20 | 71.25 | $8.87 | 81026 |
| 2024-05-17 | 70.92 | $8.85 | 131602 |
| 2024-05-16 | 70.92 | $8.85 | 128400 |
| 2024-05-15 | 77.86 | $9.02 | 123800 |
| 2024-05-14 | 74.99 | $8.81 | 141200 |
| 2024-05-13 | 73.75 | $8.73 | 104042 |
| 2024-05-10 | 73.44 | $8.71 | 434400 |
| 2024-05-09 | 72.99 | $8.68 | 322600 |
| 2024-05-08 | 71.10 | $8.56 | 234400 |
| 2024-05-07 | 69.05 | $8.44 | 410000 |
| 2024-05-06 | 68.16 | $8.39 | 164800 |
| 2024-05-03 | 68.54 | $8.40 | 752210 |
| 2024-05-02 | 64.64 | $8.19 | 568862 |
| 2024-05-01 | 58.62 | $7.93 | 98648 |
| 2024-04-30 | 58.62 | $7.93 | 465200 |
| 2024-04-29 | 60.40 | $7.98 | 2.3M |
| 2024-04-26 | 62.20 | $8.03 | 1.7M |
| 2024-04-25 | 49.66 | $7.59 | 1.2M |
| 2024-04-24 | 49.29 | $7.58 | 75266 |
| 2024-04-23 | 46.74 | $7.51 | 3.3M |
| 2024-04-22 | 46.37 | $7.50 | 1.5M |
| 2024-04-19 | 45.30 | $7.47 | 364200 |
| 2024-04-18 | 47.09 | $7.53 | 198400 |
| 2024-04-17 | 47.99 | $7.56 | 124800 |
| 2024-04-16 | 47.03 | $7.53 | 554800 |
| 2024-04-15 | 48.74 | $7.59 | 163800 |
| 2024-04-12 | 49.31 | $7.61 | 186000 |
| 2024-04-11 | 54.12 | $7.77 | 157400 |
| 2024-04-10 | 55.41 | $7.81 | 120200 |
| 2024-04-09 | 61.66 | $7.99 | 151600 |
| 2024-04-08 | 64.74 | $8.07 | 173800 |
| 2024-04-05 | 62.75 | $7.98 | 340066 |
| 2024-04-04 | 61.61 | $7.93 | 171800 |
| 2024-04-03 | 60.92 | $7.90 | 149444 |
| 2024-04-02 | 56.23 | $7.71 | 231600 |
| 2024-04-01 | 57.61 | $7.75 | 184000 |
| 2024-03-28 | 58.64 | $7.78 | 611400 |
| 2024-03-27 | 61.05 | $7.85 | 698600 |
| 2024-03-26 | 57.75 | $7.71 | 2.2M |
| 2024-03-25 | 55.97 | $7.64 | 302046 |
| 2024-03-22 | 56.95 | $7.67 | 196000 |
| 2024-03-21 | 60.27 | $7.77 | 217600 |
| 2024-03-20 | 60.27 | $7.77 | 111062 |
| 2024-03-19 | 56.11 | $7.59 | 2.9M |
| 2024-03-18 | 54.08 | $7.51 | 2.9M |
| 2024-03-15 | 57.56 | $7.62 | 1.3M |
| 2024-03-14 | 55.06 | $7.52 | 167288 |
| 2024-03-13 | 59.73 | $7.66 | 805600 |
| 2024-03-12 | 59.02 | $7.63 | 148702 |
| 2024-03-11 | 55.29 | $7.48 | 72200 |
| 2024-03-08 | 54.77 | $7.46 | 80646 |
| 2024-03-07 | 59.38 | $7.60 | 66238 |
| 2024-03-06 | 54.72 | $7.42 | 121200 |
| 2024-03-05 | 53.31 | $7.37 | 122800 |
| 2024-03-04 | 57.39 | $7.49 | 86800 |
| 2024-03-01 | 56.60 | $7.46 | 69412 |
| 2024-02-29 | 66.33 | $7.71 | 302836 |
| 2024-02-28 | 67.21 | $7.73 | 100068 |
| 2024-02-27 | 65.01 | $7.63 | 82800 |
| 2024-02-26 | 64.32 | $7.60 | 83024 |
| 2024-02-23 | 63.88 | $7.58 | 116800 |
| 2024-02-22 | 63.22 | $7.55 | 353400 |
| 2024-02-21 | 60.01 | $7.41 | 155006 |
| 2024-02-20 | 59.29 | $7.38 | 88000 |
| 2024-02-16 | 61.40 | $7.44 | 183426 |
| 2024-02-15 | 65.07 | $7.54 | 95800 |
| 2024-02-14 | 60.08 | $7.32 | 106890 |
| 2024-02-13 | 58.81 | $7.27 | 74000 |
| 2024-02-12 | 65.55 | $7.44 | 128676 |
| 2024-02-09 | 63.19 | $7.34 | 116042 |
| 2024-02-08 | 62.21 | $7.30 | 84808 |
| 2024-02-07 | 59.92 | $7.21 | 121600 |
| 2024-02-06 | 57.19 | $7.11 | 103466 |
| 2024-02-05 | 55.16 | $7.04 | 210806 |
| 2024-02-02 | 60.20 | $7.17 | 82000 |
| 2024-02-01 | 59.11 | $7.13 | 679800 |
| 2024-01-31 | 57.73 | $7.08 | 58600 |
| 2024-01-30 | 60.04 | $7.14 | 108884 |
| 2024-01-29 | 56.15 | $7.00 | 104600 |
| 2024-01-26 | 56.15 | $7.00 | 100090 |
| 2024-01-25 | 52.58 | $6.88 | 218200 |
| 2024-01-24 | 51.97 | $6.86 | 884600 |
| 2024-01-23 | 49.13 | $6.77 | 2.0M |
| 2024-01-22 | 49.44 | $6.78 | 114400 |
| 2024-01-19 | 49.44 | $6.78 | 137000 |
| 2024-01-18 | 50.29 | $6.81 | 137000 |
| 2024-01-17 | 47.41 | $6.71 | 126400 |
| 2024-01-16 | 49.59 | $6.79 | 188804 |
| 2024-01-12 | 55.01 | $6.97 | 112600 |
| 2024-01-11 | 51.06 | $6.83 | 206000 |
| 2024-01-10 | 52.31 | $6.87 | 495602 |
| 2024-01-09 | 58.77 | $7.06 | 178414 |
| 2024-01-08 | 59.51 | $7.08 | 287800 |
| 2024-01-05 | 56.68 | $6.97 | 100000 |
| 2024-01-04 | 58.81 | $7.03 | 131038 |
| 2024-01-03 | 57.54 | $6.98 | 159800 |
| 2024-01-02 | 66.02 | $7.20 | 106202 |
| 2023-12-29 | 75.09 | $7.39 | 105000 |
| 2023-12-28 | 74.21 | $7.34 | 138452 |
| 2023-12-27 | 77.90 | $7.41 | 65400 |
| 2023-12-26 | 77.59 | $7.39 | 135400 |
| 2023-12-22 | 76.37 | $7.31 | 80022 |
| 2023-12-21 | 76.21 | $7.30 | 134200 |
| 2023-12-20 | 73.94 | $7.16 | 132812 |
| 2023-12-19 | 76.41 | $7.21 | 101600 |
| 2023-12-18 | 74.64 | $7.10 | 82800 |
| 2023-12-15 | 80.95 | $7.22 | 180600 |
| 2023-12-14 | 80.82 | $7.21 | 73468 |
| 2023-12-13 | 75.69 | $6.88 | 235014 |
| 2023-12-12 | 74.30 | $6.81 | 66632 |
| 2023-12-11 | 72.61 | $6.73 | 72000 |
| 2023-12-08 | 70.77 | $6.65 | 145800 |
| 2023-12-07 | 69.81 | $6.61 | 168600 |
| 2023-12-06 | 68.33 | $6.55 | 73800 |
| 2023-12-05 | 67.84 | $6.53 | 119682 |
| 2023-12-04 | 66.32 | $6.47 | 195450 |
| 2023-12-01 | 69.43 | $6.53 | 136200 |
| 2023-11-30 | 68.97 | $6.51 | 205082 |
| 2023-11-29 | 68.74 | $6.50 | 67000 |
| 2023-11-28 | 66.20 | $6.39 | 124600 |
| 2023-11-27 | 65.22 | $6.35 | 111650 |
| 2023-11-24 | 66.13 | $6.37 | 72000 |
| 2023-11-22 | 65.21 | $6.33 | 96694 |
| 2023-11-21 | 64.75 | $6.31 | 115242 |
| 2023-11-20 | 65.98 | $6.34 | 165284 |
| 2023-11-17 | 66.79 | $6.36 | 58800 |
| 2023-11-16 | 63.63 | $6.21 | 70252 |
| 2023-11-15 | 64.41 | $6.23 | 159200 |
| 2023-11-14 | 61.75 | $6.11 | 234652 |
| 2023-11-13 | 53.85 | $5.82 | 225600 |
| 2023-11-10 | 54.22 | $5.83 | 122800 |
| 2023-11-09 | 51.38 | $5.74 | 173620 |
| 2023-11-08 | 49.06 | $5.67 | 208200 |
| 2023-11-07 | 48.38 | $5.65 | 189682 |
| 2023-11-06 | 50.27 | $5.71 | 174882 |
| 2023-11-03 | 53.23 | $5.80 | 239028 |
| 2023-11-02 | 49.46 | $5.68 | 115832 |
| 2023-11-01 | 41.21 | $5.46 | 205400 |
| 2023-10-31 | 39.94 | $5.43 | 1.1M |
| 2023-10-30 | 40.78 | $5.46 | 216676 |
| 2023-10-27 | 37.46 | $5.38 | 504400 |
| 2023-10-26 | 28.95 | $5.20 | 215200 |
| 2023-10-25 | 29.15 | $5.21 | 136294 |
| 2023-10-24 | 30.85 | $5.29 | 365890 |
| 2023-10-23 | 31.07 | $5.30 | 211614 |
| 2023-10-20 | 28.71 | $5.25 | 196480 |
| 2023-10-19 | 29.09 | $5.27 | 310432 |
| 2023-10-18 | 31.03 | $5.37 | 138400 |
| 2023-10-17 | 37.15 | $5.63 | 202200 |
| 2023-10-16 | 37.69 | $5.65 | 135060 |
| 2023-10-13 | 34.51 | $5.58 | 91000 |
| 2023-10-12 | 37.93 | $5.71 | 210000 |
| 2023-10-11 | 42.90 | $5.87 | 1.2M |
| 2023-10-10 | 40.10 | $5.81 | 217462 |
| 2023-10-09 | 36.66 | $5.74 | 86000 |
| 2023-10-06 | 37.84 | $5.78 | 165200 |
| 2023-10-05 | 32.14 | $5.67 | 207000 |
| 2023-10-04 | 33.19 | $5.71 | 180200 |
| 2023-10-03 | 31.05 | $5.67 | 344600 |
| 2023-10-02 | 31.77 | $5.70 | 109040 |
| 2023-09-29 | 40.85 | $6.00 | 218012 |
| 2023-09-28 | 41.23 | $6.01 | 179800 |
| 2023-09-27 | 36.25 | $5.92 | 260076 |
| 2023-09-26 | 36.57 | $5.93 | 232400 |
| 2023-09-25 | 37.54 | $5.96 | 149280 |
| 2023-09-22 | 35.93 | $5.93 | 146200 |
| 2023-09-21 | 38.44 | $6.01 | 88832 |
| 2023-09-20 | 43.07 | $6.14 | 119200 |
| 2023-09-19 | 42.56 | $6.13 | 126600 |
| 2023-09-18 | 39.50 | $6.07 | 139200 |
| 2023-09-15 | 40.18 | $6.09 | 246400 |
| 2023-09-14 | 39.19 | $6.07 | 157080 |
| 2023-09-13 | 36.17 | $6.01 | 126664 |
| 2023-09-12 | 38.92 | $6.10 | 105054 |
| 2023-09-11 | 41.59 | $6.18 | 96236 |
| 2023-09-08 | 39.11 | $6.13 | 75400 |
| 2023-09-07 | 39.43 | $6.14 | 110600 |
| 2023-09-06 | 40.69 | $6.18 | 80412 |
| 2023-09-05 | 39.31 | $6.15 | 109000 |
| 2023-09-01 | 52.99 | $6.50 | 159600 |
| 2023-08-31 | 53.50 | $6.51 | 67630 |
| 2023-08-30 | 53.07 | $6.50 | 86200 |
| 2023-08-29 | 52.24 | $6.48 | 71200 |
| 2023-08-28 | 48.34 | $6.39 | 77800 |
| 2023-08-25 | 45.01 | $6.32 | 82200 |
| 2023-08-24 | 40.88 | $6.24 | 109834 |
| 2023-08-23 | 47.20 | $6.39 | 59442 |
| 2023-08-22 | 48.14 | $6.41 | 98432 |
| 2023-08-21 | 50.03 | $6.45 | 437200 |
| 2023-08-18 | 50.50 | $6.46 | 203400 |
| 2023-08-17 | 51.43 | $6.48 | 97400 |
| 2023-08-16 | 56.31 | $6.58 | 118672 |
| 2023-08-15 | 57.35 | $6.60 | 70074 |
| 2023-08-14 | 61.08 | $6.67 | 112416 |
| 2023-08-11 | 62.74 | $6.70 | 79050 |
| 2023-08-10 | 61.07 | $6.65 | 77692 |
| 2023-08-09 | 64.37 | $6.71 | 86670 |
| 2023-08-08 | 64.37 | $6.71 | 75800 |
| 2023-08-07 | 66.54 | $6.75 | 82600 |
| 2023-08-04 | 64.85 | $6.69 | 94600 |
| 2023-08-03 | 64.57 | $6.68 | 54634 |
| 2023-08-02 | 65.07 | $6.69 | 141000 |
| 2023-08-01 | 68.05 | $6.75 | 128450 |
| 2023-07-31 | 69.57 | $6.78 | 111200 |
| 2023-07-28 | 69.13 | $6.76 | 67000 |
| 2023-07-27 | 66.64 | $6.65 | 89600 |
| 2023-07-26 | 66.64 | $6.65 | 102600 |
| 2023-07-25 | 62.68 | $6.49 | 131000 |
| 2023-07-24 | 62.41 | $6.48 | 65200 |
| 2023-07-21 | 63.70 | $6.51 | 45800 |
| 2023-07-20 | 63.46 | $6.50 | 572000 |
| 2023-07-19 | 63.00 | $6.48 | 44442 |
| 2023-07-18 | 64.55 | $6.52 | 71600 |
| 2023-07-17 | 64.13 | $6.50 | 94400 |
| 2023-07-14 | 63.09 | $6.45 | 74000 |
| 2023-07-13 | 64.51 | $6.49 | 74814 |
| 2023-07-12 | 63.54 | $6.44 | 38080 |
| 2023-07-11 | 59.29 | $6.24 | 59652 |
| 2023-07-10 | 52.44 | $5.98 | 185400 |
| 2023-07-07 | 49.66 | $5.89 | 130016 |
| 2023-07-06 | 45.99 | $5.78 | 80288 |
| 2023-07-05 | 51.50 | $5.95 | 119000 |
| 2023-07-03 | 58.12 | $6.12 | 52016 |
| 2023-06-30 | 57.51 | $6.10 | 162400 |
| 2023-06-29 | 54.35 | $6.00 | 173200 |
| 2023-06-28 | 55.13 | $6.02 | 319400 |
| 2023-06-27 | 54.51 | $6.00 | 107668 |
| 2023-06-26 | 51.32 | $5.90 | 150098 |
| 2023-06-23 | 50.99 | $5.89 | 87200 |
| 2023-06-22 | 50.99 | $5.89 | 129838 |
| 2023-06-21 | 53.25 | $5.96 | 88432 |
| 2023-06-20 | 53.25 | $5.96 | 123600 |
| 2023-06-16 | 58.60 | $6.12 | 208600 |
| 2023-06-15 | 60.78 | $6.18 | 130426 |
| 2023-06-14 | 60.07 | $6.15 | 106234 |
| 2023-06-13 | 59.38 | $6.12 | 188254 |
| 2023-06-12 | 55.19 | $5.95 | 155600 |
| 2023-06-09 | 50.01 | $5.77 | 381000 |
| 2023-06-08 | 52.58 | $5.85 | 61208 |
| 2023-06-07 | 57.87 | $6.00 | 97840 |
| 2023-06-06 | 55.31 | $5.91 | 200600 |
| 2023-06-05 | 52.88 | $5.83 | 177838 |
| 2023-06-02 | 54.64 | $5.88 | 77436 |
| 2023-06-01 | 48.08 | $5.68 | 157600 |
| 2023-05-31 | 44.25 | $5.58 | 203800 |
| 2023-05-30 | 49.06 | $5.72 | 104800 |
| 2023-05-26 | 50.94 | $5.77 | 87208 |
| 2023-05-25 | 50.58 | $5.76 | 86000 |
| 2023-05-24 | 49.53 | $5.73 | 70200 |
| 2023-05-23 | 54.71 | $5.87 | 97600 |
| 2023-05-22 | 59.34 | $5.98 | 119800 |
| 2023-05-19 | 60.23 | $6.00 | 96612 |
| 2023-05-18 | 56.88 | $5.89 | 100800 |
| 2023-05-17 | 54.22 | $5.81 | 81244 |
| 2023-05-16 | 52.48 | $5.76 | 96600 |
| 2023-05-15 | 58.39 | $5.90 | 64230 |
| 2023-05-12 | 54.94 | $5.80 | 56850 |
| 2023-05-11 | 54.94 | $5.80 | 111400 |
| 2023-05-10 | 54.61 | $5.79 | 87644 |
| 2023-05-09 | 53.95 | $5.77 | 117482 |
| 2023-05-08 | 53.95 | $5.77 | 158850 |
| 2023-05-05 | 53.95 | $5.77 | 156034 |
| 2023-05-04 | 48.51 | $5.60 | 77292 |
| 2023-05-03 | 50.86 | $5.67 | 61000 |
| 2023-05-02 | 51.20 | $5.68 | 422800 |
| 2023-05-01 | 55.37 | $5.80 | 122800 |
| 2023-04-28 | 55.08 | $5.79 | 65600 |
| 2023-04-27 | 52.44 | $5.70 | 159470 |
| 2023-04-26 | 47.19 | $5.54 | 42000 |
| 2023-04-25 | 46.13 | $5.51 | 113478 |
| 2023-04-24 | 50.99 | $5.66 | 72000 |
| 2023-04-21 | 50.66 | $5.65 | 127474 |
| 2023-04-20 | 50.02 | $5.63 | 117066 |
| 2023-04-19 | 52.60 | $5.71 | 79000 |
| 2023-04-18 | 52.01 | $5.69 | 51220 |
| 2023-04-17 | 50.56 | $5.64 | 114470 |
| 2023-04-14 | 52.06 | $5.69 | 83600 |
| 2023-04-13 | 50.67 | $5.64 | 122270 |
| 2023-04-12 | 48.98 | $5.58 | 208462 |
| 2023-04-11 | 47.26 | $5.52 | 253000 |
| 2023-04-10 | 42.68 | $5.37 | 139286 |
| 2023-04-06 | 42.68 | $5.37 | 61602 |
| 2023-04-05 | 43.13 | $5.39 | 110000 |
| 2023-04-04 | 49.89 | $5.66 | 190000 |
| 2023-04-03 | 51.01 | $5.70 | 88488 |
| 2023-03-31 | 50.75 | $5.69 | 79212 |
| 2023-03-30 | 50.24 | $5.67 | 58000 |
| 2023-03-29 | 48.99 | $5.62 | 219800 |
| 2023-03-28 | 45.89 | $5.50 | 381220 |
| 2023-03-27 | 44.28 | $5.44 | 53800 |
| 2023-03-24 | 41.23 | $5.33 | 117600 |
| 2023-03-23 | 47.00 | $5.59 | 85070 |
| 2023-03-22 | 48.48 | $5.65 | 68600 |
| 2023-03-21 | 49.98 | $5.71 | 71006 |
| 2023-03-20 | 45.44 | $5.54 | 99652 |
| 2023-03-17 | 42.82 | $5.45 | 158200 |
| 2023-03-16 | 46.08 | $5.59 | 321400 |
| 2023-03-15 | 43.14 | $5.49 | 98400 |
| 2023-03-14 | 49.86 | $5.75 | 93200 |
| 2023-03-13 | 48.69 | $5.71 | 124400 |
| 2023-03-10 | 52.47 | $5.84 | 73882 |
| 2023-03-09 | 54.00 | $5.89 | 63000 |
| 2023-03-08 | 58.53 | $6.03 | 78044 |
| 2023-03-07 | 58.53 | $6.03 | 144200 |
| 2023-03-06 | 62.97 | $6.16 | 83214 |
| 2023-03-03 | 65.51 | $6.23 | 162000 |
| 2023-03-02 | 63.08 | $6.11 | 146260 |
| 2023-03-01 | 64.15 | $6.14 | 201200 |
| 2023-02-28 | 60.08 | $5.95 | 185468 |
| 2023-02-27 | 59.15 | $5.91 | 138698 |
| 2023-02-24 | 59.48 | $5.92 | 100656 |
| 2023-02-23 | 55.48 | $5.75 | 75648 |
| 2023-02-22 | 53.16 | $5.66 | 125400 |
| 2023-02-21 | 52.64 | $5.64 | 184650 |
| 2023-02-17 | 59.57 | $5.86 | 83678 |
| 2023-02-16 | 54.08 | $5.65 | 145646 |
| 2023-02-15 | 58.00 | $5.76 | 88476 |
| 2023-02-14 | 56.64 | $5.71 | 192800 |
| 2023-02-13 | 55.27 | $5.66 | 79276 |
| 2023-02-10 | 54.45 | $5.63 | 226600 |
| 2023-02-09 | 53.64 | $5.60 | 141456 |
| 2023-02-08 | 52.03 | $5.54 | 220668 |
| 2023-02-07 | 61.95 | $5.83 | 74000 |
| 2023-02-06 | 62.74 | $5.85 | 139600 |
| 2023-02-03 | 67.62 | $5.97 | 81810 |
| 2023-02-02 | 70.21 | $6.03 | 226600 |
| 2023-02-01 | 68.08 | $5.92 | 131426 |
| 2023-01-31 | 63.83 | $5.73 | 95000 |
| 2023-01-30 | 65.58 | $5.77 | 144400 |
| 2023-01-27 | 71.12 | $5.89 | 98460 |
| 2023-01-26 | 67.17 | $5.71 | 1.0M |
| 2023-01-25 | 72.40 | $5.81 | 104032 |
| 2023-01-24 | 72.20 | $5.80 | 209800 |
| 2023-01-23 | 73.24 | $5.82 | 150624 |
| 2023-01-20 | 72.09 | $5.76 | 196000 |
| 2023-01-19 | 72.09 | $5.76 | 256660 |
| 2023-01-18 | 76.00 | $5.84 | 127800 |
| 2023-01-17 | 75.20 | $5.79 | 142600 |
| 2023-01-13 | 75.20 | $5.79 | 89026 |
| 2023-01-12 | 74.11 | $5.72 | 111000 |
| 2023-01-11 | 72.30 | $5.61 | 89800 |
| 2023-01-10 | 71.61 | $5.57 | 319800 |
| 2023-01-09 | 74.24 | $5.63 | 218000 |
| 2023-01-06 | 73.62 | $5.59 | 151400 |
| 2023-01-05 | 70.64 | $5.41 | 344024 |
| 2023-01-04 | 68.78 | $5.31 | 460442 |
| 2023-01-03 | 64.01 | $5.09 | 166600 |
| 2022-12-30 | 58.21 | $4.88 | 155036 |
| 2022-12-29 | 60.41 | $4.93 | 88058 |
| 2022-12-28 | 57.35 | $4.83 | 215800 |
| 2022-12-27 | 60.93 | $4.91 | 209426 |
| 2022-12-23 | 60.64 | $4.90 | 1.8M |
| 2022-12-22 | 58.89 | $4.84 | 2.1M |
| 2022-12-21 | 60.16 | $4.87 | 196278 |
| 2022-12-20 | 57.23 | $4.77 | 155668 |
| 2022-12-19 | 55.37 | $4.71 | 319480 |
| 2022-12-16 | 55.75 | $4.72 | 115000 |
| 2022-12-15 | 58.87 | $4.80 | 140000 |
| 2022-12-14 | 66.35 | $4.97 | 256800 |
| 2022-12-13 | 66.35 | $4.97 | 157800 |
| 2022-12-12 | 64.17 | $4.88 | 176604 |
| 2022-12-09 | 64.61 | $4.89 | 217280 |
| 2022-12-08 | 61.33 | $4.76 | 85830 |
| 2022-12-07 | 63.93 | $4.82 | 110002 |
| 2022-12-06 | 63.93 | $4.82 | 126400 |
| 2022-12-05 | 64.76 | $4.84 | 245400 |
| 2022-12-02 | 64.10 | $4.81 | 162244 |
| 2022-12-01 | 62.54 | $4.74 | 354486 |
| 2022-11-30 | 59.44 | $4.61 | 184698 |
| 2022-11-29 | 58.69 | $4.58 | 144000 |
| 2022-11-28 | 57.95 | $4.55 | 196210 |
| 2022-11-25 | 64.12 | $4.72 | 362800 |
| 2022-11-23 | 63.02 | $4.67 | 88800 |
| 2022-11-22 | 61.68 | $4.61 | 311498 |
| 2022-11-21 | 60.31 | $4.55 | 589400 |
| 2022-11-18 | 61.00 | $4.57 | 438000 |
| 2022-11-17 | 59.69 | $4.51 | 501638 |
| 2022-11-16 | 59.47 | $4.50 | 510468 |
| 2022-11-15 | 62.00 | $4.58 | 931200 |
| 2022-11-14 | 63.93 | $4.64 | 916602 |
| 2022-11-11 | 66.22 | $4.71 | 187600 |
| 2022-11-10 | 61.55 | $4.46 | 1.3M |
| 2022-11-09 | 55.74 | $4.21 | 126258 |
| 2022-11-08 | 57.05 | $4.25 | 377000 |
| 2022-11-07 | 56.32 | $4.22 | 291254 |
| 2022-11-04 | 55.11 | $4.17 | 168800 |
| 2022-11-03 | 48.30 | $3.92 | 365602 |
| 2022-11-02 | 50.63 | $4.00 | 231400 |
| 2022-11-01 | 54.04 | $4.11 | 198000 |
| 2022-10-31 | 53.50 | $4.09 | 305010 |
| 2022-10-28 | 55.04 | $4.14 | 181094 |
| 2022-10-27 | 53.52 | $4.08 | 112460 |
| 2022-10-26 | 56.88 | $4.19 | 181000 |
| 2022-10-25 | 55.68 | $4.14 | 400668 |
| 2022-10-24 | 52.94 | $4.03 | 673400 |
| 2022-10-21 | 49.71 | $3.91 | 151404 |
| 2022-10-20 | 48.02 | $3.85 | 594600 |
| 2022-10-19 | 48.02 | $3.85 | 242402 |
| 2022-10-18 | 53.13 | $4.04 | 487090 |
| 2022-10-17 | 49.65 | $3.91 | 731822 |
| 2022-10-14 | 44.86 | $3.75 | 295600 |
| 2022-10-13 | 46.17 | $3.80 | 780400 |
| 2022-10-12 | 43.02 | $3.70 | 216400 |
| 2022-10-11 | 43.51 | $3.72 | 918600 |
| 2022-10-10 | 43.98 | $3.74 | 741064 |
| 2022-10-07 | 41.27 | $3.65 | 728400 |
| 2022-10-06 | 44.20 | $3.78 | 213400 |
| 2022-10-05 | 45.62 | $3.84 | 436800 |
| 2022-10-04 | 48.84 | $3.97 | 1.4M |
| 2022-10-03 | 42.28 | $3.75 | 656800 |
| 2022-09-30 | 35.49 | $3.56 | 265200 |
| 2022-09-29 | 32.31 | $3.48 | 1.3M |
| 2022-09-28 | 35.42 | $3.63 | 412062 |
| 2022-09-27 | 31.22 | $3.53 | 1.6M |
| 2022-09-26 | 32.22 | $3.58 | 596800 |
| 2022-09-23 | 32.61 | $3.60 | 394800 |
| 2022-09-22 | 36.43 | $3.78 | 601600 |
| 2022-09-21 | 38.33 | $3.86 | 198800 |
| 2022-09-20 | 39.55 | $3.91 | 734600 |
| 2022-09-19 | 43.79 | $4.07 | 394474 |
| 2022-09-16 | 41.56 | $4.01 | 287488 |
| 2022-09-15 | 42.09 | $4.03 | 723284 |
| 2022-09-14 | 42.34 | $4.04 | 195656 |
| 2022-09-13 | 43.87 | $4.10 | 271200 |
| 2022-09-12 | 48.57 | $4.27 | 565042 |
| 2022-09-09 | 44.94 | $4.16 | 310600 |
| 2022-09-08 | 39.40 | $4.01 | 714800 |
| 2022-09-07 | 39.91 | $4.03 | 664644 |
| 2022-09-06 | 33.83 | $3.88 | 924800 |
| 2022-09-02 | 34.95 | $3.93 | 518600 |
| 2022-09-01 | 35.17 | $3.94 | 606292 |
| 2022-08-31 | 36.72 | $4.01 | 306010 |
| 2022-08-30 | 38.80 | $4.10 | 555000 |
| 2022-08-29 | 36.52 | $4.04 | 700400 |
| 2022-08-26 | 35.37 | $4.01 | 696242 |
| 2022-08-25 | 38.45 | $4.15 | 536400 |
| 2022-08-24 | 36.96 | $4.11 | 282454 |
| 2022-08-23 | 37.61 | $4.14 | 467800 |
| 2022-08-22 | 37.26 | $4.13 | 474264 |
| 2022-08-19 | 41.43 | $4.32 | 170472 |
| 2022-08-18 | 42.87 | $4.38 | 203800 |
| 2022-08-17 | 47.29 | $4.55 | 160400 |
| 2022-08-16 | 51.12 | $4.68 | 200214 |
| 2022-08-15 | 50.83 | $4.67 | 391636 |
| 2022-08-12 | 52.00 | $4.71 | 152826 |
| 2022-08-11 | 52.00 | $4.71 | 277024 |
| 2022-08-10 | 52.00 | $4.71 | 168002 |
| 2022-08-09 | 47.87 | $4.55 | 399800 |
| 2022-08-08 | 49.64 | $4.62 | 375498 |
| 2022-08-05 | 50.15 | $4.64 | 262600 |
| 2022-08-04 | 49.42 | $4.61 | 118062 |
| 2022-08-03 | 47.71 | $4.54 | 127800 |
| 2022-08-02 | 45.72 | $4.46 | 447434 |
| 2022-08-01 | 49.04 | $4.61 | 432800 |
| 2022-07-29 | 49.73 | $4.64 | 164244 |
| 2022-07-28 | 46.40 | $4.50 | 461280 |
| 2022-07-27 | 48.13 | $4.58 | 263856 |
| 2022-07-26 | 38.61 | $4.23 | 617480 |
| 2022-07-25 | 41.51 | $4.37 | 417474 |
| 2022-07-22 | 41.51 | $4.37 | 336230 |
| 2022-07-21 | 43.39 | $4.46 | 212086 |
| 2022-07-20 | 40.84 | $4.37 | 767654 |
| 2022-07-19 | 41.63 | $4.41 | 884294 |
| 2022-07-18 | 36.02 | $4.22 | 789002 |
| 2022-07-15 | 34.12 | $4.16 | 300642 |
| 2022-07-14 | 31.55 | $4.08 | 491242 |
| 2022-07-13 | 32.30 | $4.13 | 435628 |
| 2022-07-12 | 32.30 | $4.13 | 600200 |
| 2022-07-11 | 32.30 | $4.13 | 514856 |
| 2022-07-08 | 35.32 | $4.34 | 240042 |
| 2022-07-07 | 31.86 | $4.22 | 875608 |
| 2022-07-06 | 28.21 | $4.10 | 1.4M |
| 2022-07-05 | 28.21 | $4.10 | 545842 |
| 2022-07-01 | 30.82 | $4.31 | 354200 |
| 2022-06-30 | 29.94 | $4.28 | 227810 |
| 2022-06-29 | 30.18 | $4.30 | 357408 |
| 2022-06-28 | 31.64 | $4.42 | 768600 |
| 2022-06-27 | 32.52 | $4.49 | 500200 |
| 2022-06-24 | 33.91 | $4.60 | 226614 |
| 2022-06-23 | 29.47 | $4.43 | 624600 |
| 2022-06-22 | 31.35 | $4.59 | 612800 |
| 2022-06-21 | 32.98 | $4.72 | 569030 |
| 2022-06-17 | 34.01 | $4.80 | 380234 |
| 2022-06-16 | 33.52 | $4.78 | 469608 |
| 2022-06-15 | 38.29 | $5.13 | 428600 |
| 2022-06-14 | 35.81 | $5.03 | 500000 |
| 2022-06-13 | 38.62 | $5.22 | 446200 |
| 2022-06-10 | 44.74 | $5.57 | 404800 |
| 2022-06-09 | 49.90 | $5.81 | 146048 |
| 2022-06-08 | 52.79 | $5.93 | 152424 |
| 2022-06-07 | 54.29 | $5.99 | 218200 |
| 2022-06-06 | 50.99 | $5.84 | 366600 |
| 2022-06-03 | 53.43 | $5.94 | 113600 |
| 2022-06-02 | 57.34 | $6.09 | 314270 |
| 2022-06-01 | 52.25 | $5.86 | 163600 |
| 2022-05-31 | 54.96 | $5.96 | 278600 |
| 2022-05-27 | 54.51 | $5.94 | 109892 |
| 2022-05-26 | 52.49 | $5.85 | 260200 |
| 2022-05-25 | 49.16 | $5.71 | 379684 |
| 2022-05-24 | 47.92 | $5.66 | 266200 |
| 2022-05-23 | 47.92 | $5.66 | 284490 |
| 2022-05-20 | 44.24 | $5.51 | 167200 |
| 2022-05-19 | 45.25 | $5.56 | 224400 |
| 2022-05-18 | 45.01 | $5.55 | 130000 |
| 2022-05-17 | 48.22 | $5.71 | 257670 |
| 2022-05-16 | 44.46 | $5.55 | 336298 |
| 2022-05-13 | 45.64 | $5.61 | 251670 |
| 2022-05-12 | 41.46 | $5.44 | 1.2M |
| 2022-05-11 | 41.21 | $5.43 | 588200 |
| 2022-05-10 | 42.43 | $5.50 | 685800 |
| 2022-05-09 | 41.25 | $5.45 | 443000 |
| 2022-05-06 | 44.35 | $5.63 | 294200 |
| 2022-05-05 | 45.43 | $5.69 | 327200 |
| 2022-05-04 | 51.16 | $5.98 | 223800 |
| 2022-05-03 | 47.00 | $5.79 | 340656 |
| 2022-05-02 | 48.88 | $5.88 | 430870 |
| 2022-04-29 | 47.32 | $5.81 | 236876 |
| 2022-04-28 | 49.15 | $5.90 | 298400 |
| 2022-04-27 | 46.54 | $5.78 | 236206 |
| 2022-04-26 | 44.28 | $5.68 | 329200 |
| 2022-04-25 | 48.57 | $5.90 | 289006 |
| 2022-04-22 | 48.78 | $5.91 | 547430 |
| 2022-04-21 | 45.97 | $5.78 | 291254 |
| 2022-04-20 | 43.95 | $5.69 | 948600 |
| 2022-04-19 | 41.65 | $5.59 | 1.4M |
| 2022-04-18 | 40.49 | $5.54 | 384800 |
| 2022-04-14 | 40.64 | $5.55 | 207800 |
| 2022-04-13 | 42.48 | $5.67 | 693898 |
| 2022-04-12 | 40.35 | $5.57 | 817600 |
| 2022-04-11 | 39.71 | $5.54 | 459600 |
| 2022-04-08 | 39.71 | $5.54 | 488248 |
| 2022-04-07 | 38.32 | $5.47 | 423600 |
| 2022-04-06 | 37.54 | $5.43 | 390400 |
| 2022-04-05 | 40.33 | $5.66 | 894052 |
| 2022-04-04 | 44.72 | $5.98 | 614400 |
| 2022-04-01 | 44.36 | $5.96 | 167800 |
| 2022-03-31 | 44.01 | $5.94 | 816000 |
| 2022-03-30 | 46.63 | $6.13 | 369846 |
| 2022-03-29 | 51.03 | $6.42 | 848000 |
| 2022-03-28 | 46.21 | $6.13 | 788436 |
| 2022-03-25 | 44.78 | $6.05 | 242682 |
| 2022-03-24 | 45.50 | $6.10 | 517000 |
| 2022-03-23 | 46.93 | $6.20 | 155034 |
| 2022-03-22 | 49.43 | $6.37 | 542610 |
| 2022-03-21 | 47.55 | $6.25 | 280600 |
| 2022-03-18 | 49.89 | $6.41 | 255200 |
| 2022-03-17 | 50.19 | $6.43 | 256600 |
| 2022-03-16 | 50.61 | $6.46 | 745800 |
| 2022-03-15 | 44.52 | $6.05 | 1.5M |
| 2022-03-14 | 44.65 | $6.06 | 681600 |
| 2022-03-11 | 42.13 | $5.90 | 382412 |
| 2022-03-10 | 42.59 | $5.94 | 690800 |
| 2022-03-09 | 44.20 | $6.08 | 449244 |
| 2022-03-08 | 36.19 | $5.59 | 1.4M |
| 2022-03-07 | 27.98 | $5.18 | 789856 |
| 2022-03-04 | 30.93 | $5.50 | 532472 |
| 2022-03-03 | 34.74 | $5.85 | 587400 |
| 2022-03-02 | 35.94 | $5.95 | 3.7M |
| 2022-03-01 | 37.16 | $6.05 | 1.3M |
| 2022-02-28 | 38.92 | $6.19 | 1.8M |
| 2022-02-25 | 44.32 | $6.57 | 2.5M |
| 2022-02-24 | 36.37 | $6.21 | 507400 |
| 2022-02-23 | 44.20 | $6.68 | 211268 |
| 2022-02-22 | 46.64 | $6.80 | 158200 |
| 2022-02-18 | 50.61 | $6.98 | 143000 |
| 2022-02-17 | 50.17 | $6.96 | 208800 |
| 2022-02-16 | 53.88 | $7.12 | 250014 |
| 2022-02-15 | 51.76 | $7.02 | 389400 |
| 2022-02-14 | 47.14 | $6.82 | 237868 |
| 2022-02-11 | 49.62 | $6.93 | 178600 |
| 2022-02-10 | 53.52 | $7.09 | 2.6M |
| 2022-02-09 | 53.30 | $7.08 | 2.3M |
| 2022-02-08 | 46.65 | $6.80 | 225400 |
| 2022-02-07 | 45.87 | $6.77 | 192886 |
| 2022-02-04 | 46.30 | $6.79 | 225000 |
| 2022-02-03 | 48.92 | $6.91 | 199666 |
| 2022-02-02 | 48.69 | $6.90 | 166800 |
| 2022-02-01 | 48.25 | $6.88 | 292000 |
| 2022-01-31 | 45.10 | $6.74 | 506400 |
| 2022-01-28 | 39.61 | $6.52 | 312600 |
| 2022-01-27 | 37.44 | $6.44 | 626694 |
| 2022-01-26 | 39.99 | $6.59 | 691222 |
| 2022-01-25 | 39.47 | $6.57 | 347800 |
| 2022-01-24 | 41.35 | $6.68 | 455400 |
| 2022-01-21 | 49.49 | $7.08 | 273400 |
| 2022-01-20 | 56.04 | $7.33 | 284050 |
| 2022-01-19 | 57.49 | $7.38 | 284200 |
| 2022-01-18 | 58.06 | $7.40 | 345000 |
| 2022-01-14 | 63.75 | $7.59 | 203010 |
| 2022-01-13 | 62.84 | $7.54 | 634824 |
| 2022-01-12 | 66.32 | $7.65 | 208000 |
| 2022-01-11 | 63.34 | $7.48 | 1.2M |
| 2022-01-10 | 58.86 | $7.26 | 291000 |
| 2022-01-07 | 63.19 | $7.39 | 304812 |
| 2022-01-06 | 59.72 | $7.23 | 696230 |
| 2022-01-05 | 57.58 | $7.14 | 422400 |
| 2022-01-04 | 60.29 | $7.22 | 604600 |
| 2022-01-03 | 56.13 | $7.05 | 190000 |
| 2021-12-31 | 55.61 | $7.03 | 139480 |
| 2021-12-30 | 54.85 | $7.00 | 166200 |
| 2021-12-29 | 57.34 | $7.08 | 134214 |
| 2021-12-28 | 55.67 | $7.01 | 97600 |
| 2021-12-27 | 55.19 | $6.99 | 115012 |
| 2021-12-23 | 54.01 | $6.94 | 262880 |
| 2021-12-22 | 51.35 | $6.83 | 201400 |
| 2021-12-21 | 48.78 | $6.73 | 406222 |
| 2021-12-20 | 44.61 | $6.58 | 219608 |
| 2021-12-17 | 44.04 | $6.56 | 193610 |
| 2021-12-16 | 47.06 | $6.69 | 431290 |
| 2021-12-15 | 48.03 | $6.73 | 223800 |
| 2021-12-14 | 43.34 | $6.56 | 469000 |
| 2021-12-13 | 44.92 | $6.63 | 157056 |
| 2021-12-10 | 48.80 | $6.79 | 242056 |
| 2021-12-09 | 51.99 | $6.91 | 168400 |
| 2021-12-08 | 52.81 | $6.94 | 125828 |
| 2021-12-07 | 50.33 | $6.84 | 2.8M |
| 2021-12-06 | 45.42 | $6.66 | 2.0M |
| 2021-12-03 | 42.41 | $6.56 | 352600 |
| 2021-12-02 | 43.32 | $6.60 | 463844 |
| 2021-12-01 | 37.96 | $6.43 | 401400 |
| 2021-11-30 | 35.58 | $6.36 | 439800 |
| 2021-11-29 | 37.74 | $6.47 | 277890 |
| 2021-11-26 | 37.41 | $6.46 | 149600 |
| 2021-11-24 | 43.27 | $6.73 | 109262 |
| 2021-11-23 | 45.00 | $6.80 | 214046 |
| 2021-11-22 | 44.09 | $6.77 | 231800 |
| 2021-11-19 | 46.54 | $6.87 | 80838 |
| 2021-11-18 | 50.24 | $7.01 | 181000 |
| 2021-11-17 | 47.99 | $6.93 | 532200 |
| 2021-11-16 | 44.09 | $6.80 | 333890 |
| 2021-11-15 | 45.08 | $6.84 | 198400 |
| 2021-11-12 | 48.43 | $6.97 | 89426 |
| 2021-11-11 | 47.87 | $6.95 | 136452 |
| 2021-11-10 | 45.00 | $6.85 | 148052 |
| 2021-11-09 | 49.96 | $7.04 | 1.5M |
| 2021-11-08 | 52.87 | $7.14 | 230800 |
| 2021-11-05 | 50.69 | $7.06 | 124054 |
| 2021-11-04 | 50.41 | $7.05 | 158078 |
| 2021-11-03 | 53.22 | $7.15 | 265496 |
| 2021-11-02 | 51.69 | $7.09 | 172014 |
| 2021-11-01 | 51.95 | $7.10 | 112410 |
| 2021-10-29 | 46.97 | $6.91 | 143462 |
| 2021-10-28 | 57.03 | $7.25 | 140822 |
| 2021-10-27 | 49.11 | $6.99 | 80800 |
| 2021-10-26 | 48.42 | $6.97 | 113612 |
| 2021-10-25 | 48.42 | $6.97 | 102400 |
| 2021-10-22 | 50.27 | $7.03 | 79400 |
| 2021-10-21 | 49.35 | $7.00 | 230400 |
| 2021-10-20 | 53.78 | $7.14 | 76444 |
| 2021-10-19 | 52.33 | $7.09 | 131200 |
| 2021-10-18 | 51.75 | $7.07 | 183014 |
| 2021-10-15 | 54.90 | $7.17 | 331400 |
| 2021-10-14 | 53.83 | $7.13 | 132600 |
| 2021-10-13 | 49.58 | $6.98 | 96642 |
| 2021-10-12 | 45.79 | $6.86 | 248800 |
| 2021-10-11 | 46.35 | $6.88 | 2.2M |
| 2021-10-08 | 46.88 | $6.90 | 139626 |
| 2021-10-07 | 42.79 | $6.77 | 322666 |
| 2021-10-06 | 35.13 | $6.56 | 163600 |
| 2021-10-05 | 36.00 | $6.60 | 257600 |
| 2021-10-04 | 31.13 | $6.48 | 1.3M |
| 2021-10-01 | 33.12 | $6.58 | 150600 |
| 2021-09-30 | 36.22 | $6.72 | 183800 |
| 2021-09-29 | 41.17 | $6.91 | 178812 |
| 2021-09-28 | 42.03 | $6.94 | 295636 |
| 2021-09-27 | 46.68 | $7.09 | 167400 |
| 2021-09-24 | 48.73 | $7.15 | 386200 |
| 2021-09-23 | 47.26 | $7.11 | 104200 |
| 2021-09-22 | 48.24 | $7.14 | 192800 |
| 2021-09-21 | 46.84 | $7.10 | 163000 |
| 2021-09-20 | 37.64 | $6.87 | 1.4M |
| 2021-09-17 | 41.83 | $7.01 | 150600 |
| 2021-09-16 | 51.56 | $7.26 | 169476 |
| 2021-09-15 | 51.56 | $7.26 | 112600 |
| 2021-09-14 | 49.44 | $7.21 | 109840 |
| 2021-09-13 | 50.70 | $7.24 | 66000 |
| 2021-09-10 | 49.05 | $7.20 | 124200 |
| 2021-09-09 | 49.44 | $7.21 | 103400 |
| 2021-09-08 | 46.16 | $7.13 | 135040 |
| 2021-09-07 | 49.20 | $7.21 | 108478 |
| 2021-09-03 | 49.98 | $7.23 | 71400 |
| 2021-09-02 | 51.94 | $7.28 | 126218 |
| 2021-09-01 | 50.46 | $7.24 | 2.9M |
| 2021-08-31 | 50.10 | $7.23 | 284600 |
| 2021-08-30 | 53.45 | $7.32 | 196400 |
| 2021-08-27 | 56.66 | $7.40 | 245080 |
| 2021-08-26 | 54.73 | $7.34 | 187050 |
| 2021-08-25 | 54.73 | $7.34 | 152408 |
| 2021-08-24 | 53.15 | $7.29 | 181200 |
| 2021-08-23 | 56.12 | $7.37 | 104602 |
| 2021-08-20 | 52.67 | $7.26 | 72400 |
| 2021-08-19 | 53.03 | $7.27 | 111200 |
| 2021-08-18 | 58.33 | $7.41 | 183400 |
| 2021-08-17 | 60.80 | $7.47 | 118204 |
| 2021-08-16 | 66.62 | $7.60 | 214822 |
| 2021-08-13 | 66.62 | $7.60 | 190000 |
| 2021-08-12 | 65.71 | $7.56 | 67666 |
| 2021-08-11 | 66.14 | $7.57 | 100042 |
| 2021-08-10 | 65.28 | $7.53 | 300008 |
| 2021-08-09 | 64.42 | $7.49 | 79862 |
| 2021-08-06 | 64.42 | $7.49 | 505000 |
| 2021-08-05 | 65.89 | $7.53 | 481410 |
| 2021-08-04 | 65.71 | $7.52 | 164802 |
| 2021-08-03 | 61.74 | $7.32 | 173200 |
| 2021-08-02 | 56.75 | $7.11 | 214842 |
| 2021-07-30 | 58.12 | $7.15 | 140600 |
| 2021-07-29 | 53.88 | $6.99 | 75600 |
| 2021-07-28 | 52.46 | $6.94 | 169816 |
| 2021-07-27 | 51.60 | $6.91 | 134400 |
| 2021-07-26 | 54.72 | $7.01 | 108000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.00
2026-07-21
Close Price
$8.54
Vol: 2.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -82.00 | $8.54 | 2.3M |
| 2026-07-20 | -94.57 | $8.49 | 674200 |
| 2026-07-17 | -71.11 | $8.72 | 361236 |
| 2026-07-16 | -68.89 | $8.74 | 432900 |
| 2026-07-15 | -58.89 | $8.83 | 456449 |
| 2026-07-14 | -91.11 | $8.54 | 568301 |
| 2026-07-13 | -95.56 | $8.50 | 717300 |
| 2026-07-10 | -74.23 | $8.64 | 720332 |
| 2026-07-09 | -81.44 | $8.57 | 306631 |
| 2026-07-08 | -67.01 | $8.71 | 566334 |
| 2026-07-07 | -42.27 | $8.95 | 943096 |
| 2026-07-06 | -29.90 | $9.07 | 605744 |
| 2026-07-02 | -27.72 | $9.12 | 353690 |
| 2026-07-01 | -46.53 | $8.93 | 358428 |
| 2026-06-30 | -32.67 | $9.07 | 579572 |
| 2026-06-29 | -45.54 | $8.94 | 973198 |
| 2026-06-26 | -20.79 | $9.19 | 867444 |
| 2026-06-25 | -15.84 | $9.24 | 825136 |
| 2026-06-24 | -32.67 | $9.07 | 884260 |
| 2026-06-23 | -58.42 | $8.81 | 1.1M |
| 2026-06-22 | -50.50 | $8.89 | 1.1M |
| 2026-06-18 | -24.75 | $9.15 | 949812 |
| 2026-06-17 | -48.51 | $8.91 | 1.1M |
| 2026-06-16 | -31.68 | $9.08 | 804054 |
| 2026-06-15 | -36.63 | $9.03 | 777278 |
| 2026-06-12 | -62.38 | $8.77 | 581912 |
| 2026-06-11 | -69.31 | $8.70 | 2.5M |
| 2026-06-10 | -95.70 | $8.51 | 990822 |
| 2026-06-09 | -67.74 | $8.77 | 1.8M |
| 2026-06-08 | -90.32 | $8.56 | 1.5M |
| 2026-06-05 | -76.60 | $8.69 | 622800 |
| 2026-06-04 | -17.70 | $9.40 | 399612 |
| 2026-06-03 | -50.44 | $9.03 | 314850 |
| 2026-06-02 | -50.44 | $9.03 | 852800 |
| 2026-06-01 | -57.52 | $8.95 | 666400 |
| 2026-05-29 | -35.40 | $9.20 | 929218 |
| 2026-05-28 | -45.13 | $9.09 | 911030 |
| 2026-05-27 | -41.59 | $9.13 | 627200 |
| 2026-05-26 | -54.87 | $8.98 | 605680 |
| 2026-05-22 | -76.11 | $8.74 | 717884 |
| 2026-05-21 | -76.11 | $8.74 | 709628 |
| 2026-05-20 | -78.74 | $8.74 | 515200 |
| 2026-05-19 | -98.43 | $8.49 | 1.6M |
| 2026-05-18 | -81.58 | $8.81 | 2.2M |
| 2026-05-15 | -100.00 | $8.60 | 490800 |
| 2026-05-14 | -86.00 | $8.88 | 657200 |
| 2026-05-13 | -78.00 | $8.96 | 693800 |
| 2026-05-12 | -75.00 | $8.99 | 627800 |
| 2026-05-11 | -59.00 | $9.15 | 682200 |
| 2026-05-08 | -33.66 | $9.40 | 425800 |
| 2026-05-07 | -38.61 | $9.35 | 670632 |
| 2026-05-06 | -24.04 | $9.49 | 472886 |
| 2026-05-05 | -78.85 | $8.92 | 847000 |
| 2026-05-04 | -60.25 | $8.77 | 876452 |
| 2026-05-01 | -31.82 | $9.18 | 435400 |
| 2026-04-30 | -33.52 | $9.15 | 873000 |
| 2026-04-29 | -50.57 | $8.85 | 497000 |
| 2026-04-28 | -39.77 | $9.04 | 1.2M |
| 2026-04-27 | -31.96 | $9.12 | 1.0M |
| 2026-04-24 | -29.38 | $9.17 | 956614 |
| 2026-04-23 | -11.86 | $9.51 | 1.1M |
| 2026-04-22 | -35.57 | $9.05 | 509400 |
| 2026-04-21 | -27.84 | $9.20 | 564400 |
| 2026-04-20 | -21.65 | $9.32 | 517600 |
| 2026-04-17 | -8.87 | $9.56 | 525400 |
| 2026-04-16 | -2.60 | $9.21 | 771200 |
| 2026-04-15 | -13.51 | $8.99 | 589004 |
| 2026-04-14 | -1.35 | $9.17 | 590800 |
| 2026-04-13 | -9.42 | $8.96 | 1.7M |
| 2026-04-10 | -15.22 | $8.88 | 449878 |
| 2026-04-09 | -18.84 | $8.83 | 858600 |
| 2026-04-08 | -14.49 | $8.89 | 4.2M |
| 2026-04-07 | -39.62 | $8.35 | 8.1M |
| 2026-04-06 | -44.86 | $8.30 | 3.7M |
| 2026-04-02 | -54.21 | $8.20 | 5.5M |
| 2026-04-01 | -51.26 | $8.29 | 2.1M |
| 2026-03-31 | -61.87 | $8.24 | 1.0M |
| 2026-03-30 | -90.26 | $7.86 | 1.1M |
| 2026-03-27 | -90.87 | $7.90 | 1.8M |
| 2026-03-26 | -88.72 | $8.00 | 1.8M |
| 2026-03-25 | -79.56 | $8.27 | 757284 |
| 2026-03-24 | -85.51 | $8.11 | 1.5M |
| 2026-03-23 | -80.80 | $8.24 | 1.2M |
| 2026-03-20 | -98.25 | $7.76 | 1.1M |
| 2026-03-19 | -94.85 | $7.96 | 1.0M |
| 2026-03-18 | -100.00 | $8.07 | 1.5M |
| 2026-03-17 | -98.46 | $8.17 | 942010 |
| 2026-03-16 | -96.91 | $8.21 | 1.8M |
| 2026-03-13 | -99.63 | $8.14 | 1.3M |
| 2026-03-12 | -100.00 | $8.28 | 2.4M |
| 2026-03-11 | -93.09 | $8.56 | 859800 |
| 2026-03-10 | -95.94 | $8.49 | 1.3M |
| 2026-03-09 | -86.99 | $8.71 | 1.4M |
| 2026-03-06 | -96.52 | $8.63 | 2.8M |
| 2026-03-05 | -91.78 | $8.84 | 2.9M |
| 2026-03-04 | -94.33 | $9.02 | 901000 |
| 2026-03-03 | -87.30 | $9.20 | 759068 |
| 2026-03-02 | -90.63 | $9.69 | 515200 |
| 2026-02-27 | -68.63 | $10.15 | 399200 |
| 2026-02-26 | -65.69 | $10.18 | 472600 |
| 2026-02-25 | -42.16 | $10.42 | 384200 |
| 2026-02-24 | -42.16 | $10.42 | 354000 |
| 2026-02-23 | -39.22 | $10.45 | 469600 |
| 2026-02-20 | -13.76 | $10.70 | 445000 |
| 2026-02-19 | -46.79 | $10.34 | 357000 |
| 2026-02-18 | -36.96 | $10.34 | 584894 |
| 2026-02-17 | -14.18 | $10.65 | 398400 |
| 2026-02-13 | -1.42 | $10.83 | 441600 |
| 2026-02-12 | -14.18 | $10.65 | 509432 |
| 2026-02-11 | -3.28 | $10.62 | 521200 |
| 2026-02-10 | -7.89 | $10.49 | 455274 |
| 2026-02-09 | -2.65 | $10.54 | 493400 |
| 2026-02-06 | 0.00 | $10.53 | 432800 |
| 2026-02-05 | -20.62 | $10.21 | 464400 |
| 2026-02-04 | -10.31 | $10.31 | 434200 |
| 2026-02-03 | -21.11 | $10.15 | 463030 |
| 2026-02-02 | -30.38 | $9.99 | 389662 |
| 2026-01-30 | -45.78 | $9.89 | 384200 |
| 2026-01-29 | -32.65 | $10.10 | 445400 |
| 2026-01-28 | -27.55 | $10.15 | 264800 |
| 2026-01-27 | -24.49 | $10.18 | 280600 |
| 2026-01-26 | -46.94 | $9.96 | 432000 |
| 2026-01-23 | -61.22 | $9.82 | 321636 |
| 2026-01-22 | -48.98 | $9.94 | 620820 |
| 2026-01-21 | -74.49 | $9.69 | 591200 |
| 2026-01-20 | -97.96 | $9.46 | 595000 |
| 2026-01-16 | -67.01 | $9.77 | 401800 |
| 2026-01-15 | -61.86 | $9.82 | 388200 |
| 2026-01-14 | -63.96 | $9.85 | 399200 |
| 2026-01-13 | -71.17 | $9.77 | 421628 |
| 2026-01-12 | -36.04 | $10.16 | 615600 |
| 2026-01-09 | -61.26 | $9.88 | 439200 |
| 2026-01-08 | -81.08 | $9.66 | 476200 |
| 2026-01-07 | -83.91 | $9.83 | 344200 |
| 2026-01-06 | -85.06 | $9.82 | 310014 |
| 2026-01-05 | -65.52 | $9.99 | 660802 |
| 2026-01-02 | -39.08 | $10.22 | 421408 |
| 2025-12-31 | -42.53 | $10.19 | 187612 |
| 2025-12-30 | -39.08 | $10.22 | 338800 |
| 2025-12-29 | -42.53 | $10.19 | 457654 |
| 2025-12-26 | -42.53 | $10.19 | 327000 |
| 2025-12-24 | -43.68 | $10.18 | 225046 |
| 2025-12-23 | -45.98 | $10.16 | 369688 |
| 2025-12-22 | -37.70 | $10.10 | 522416 |
| 2025-12-19 | -34.11 | $10.12 | 518024 |
| 2025-12-18 | -20.81 | $10.25 | 388866 |
| 2025-12-17 | -26.85 | $10.16 | 619800 |
| 2025-12-16 | -2.68 | $10.52 | 331000 |
| 2025-12-15 | -5.30 | $10.32 | 538230 |
| 2025-12-12 | -11.48 | $10.15 | 427490 |
| 2025-12-11 | -2.46 | $10.26 | 470662 |
| 2025-12-10 | -28.57 | $9.82 | 423200 |
| 2025-12-09 | -35.24 | $9.75 | 391200 |
| 2025-12-08 | -22.86 | $9.88 | 1.4M |
| 2025-12-05 | -3.81 | $10.08 | 570210 |
| 2025-12-04 | -19.35 | $9.82 | 451246 |
| 2025-12-03 | -20.43 | $9.81 | 467600 |
| 2025-12-02 | -15.05 | $9.86 | 458408 |
| 2025-12-01 | -12.90 | $9.88 | 1.4M |
| 2025-11-28 | -2.15 | $9.98 | 287600 |
| 2025-11-26 | -11.54 | $9.99 | 315060 |
| 2025-11-25 | -33.33 | $9.89 | 526226 |
| 2025-11-24 | -72.18 | $9.44 | 825200 |
| 2025-11-21 | -77.78 | $9.41 | 806632 |
| 2025-11-20 | -100.00 | $9.07 | 553000 |
| 2025-11-19 | -82.07 | $9.41 | 441400 |
| 2025-11-18 | -94.48 | $9.23 | 616600 |
| 2025-11-17 | -82.76 | $9.40 | 456290 |
| 2025-11-14 | -73.10 | $9.54 | 320004 |
| 2025-11-13 | -62.76 | $9.69 | 493618 |
| 2025-11-12 | -64.83 | $9.66 | 294400 |
| 2025-11-11 | -68.97 | $9.60 | 373800 |
| 2025-11-10 | -82.76 | $9.40 | 811600 |
| 2025-11-07 | -86.21 | $9.35 | 537254 |
| 2025-11-06 | -98.47 | $9.31 | 864044 |
| 2025-11-05 | -83.08 | $9.52 | 410200 |
| 2025-11-04 | -97.69 | $9.33 | 614000 |
| 2025-11-03 | -92.11 | $9.60 | 1.4M |
| 2025-10-31 | -84.38 | $9.71 | 1.3M |
| 2025-10-30 | -95.60 | $9.58 | 600000 |
| 2025-10-29 | -90.10 | $10.19 | 332202 |
| 2025-10-28 | -75.25 | $10.34 | 471642 |
| 2025-10-27 | -58.42 | $10.51 | 523000 |
| 2025-10-24 | -62.38 | $10.47 | 3.2M |
| 2025-10-23 | -74.26 | $10.35 | 2.4M |
| 2025-10-22 | -77.23 | $10.32 | 1.9M |
| 2025-10-21 | -60.40 | $10.49 | 330632 |
| 2025-10-20 | -56.19 | $10.55 | 251400 |
| 2025-10-17 | -57.14 | $10.54 | 379412 |
| 2025-10-16 | -60.00 | $10.51 | 403800 |
| 2025-10-15 | -60.00 | $10.51 | 305200 |
| 2025-10-14 | -73.58 | $10.37 | 402200 |
| 2025-10-13 | -78.30 | $10.32 | 597038 |
| 2025-10-10 | -99.07 | $10.10 | 302616 |
| 2025-10-09 | -98.70 | $10.40 | 453624 |
| 2025-10-08 | -92.11 | $10.46 | 249000 |
| 2025-10-07 | -80.28 | $10.59 | 337272 |
| 2025-10-06 | -66.20 | $10.69 | 380264 |
| 2025-10-03 | -9.86 | $11.09 | 217666 |
| 2025-10-02 | -23.94 | $10.99 | 225648 |
| 2025-10-01 | -21.13 | $11.01 | 336200 |
| 2025-09-30 | -45.07 | $10.84 | 575800 |
| 2025-09-29 | -70.42 | $10.66 | 670414 |
| 2025-09-26 | -64.79 | $10.70 | 448400 |
| 2025-09-25 | -90.14 | $10.52 | 1.5M |
| 2025-09-24 | -56.06 | $10.79 | 1.8M |
| 2025-09-23 | -16.67 | $11.05 | 443084 |
| 2025-09-22 | -47.19 | $10.97 | 363800 |
| 2025-09-19 | -46.73 | $11.07 | 393400 |
| 2025-09-18 | -48.60 | $11.05 | 263494 |
| 2025-09-17 | -51.40 | $11.02 | 1.0M |
| 2025-09-16 | -51.18 | $11.12 | 1.3M |
| 2025-09-15 | -48.82 | $11.15 | 554022 |
| 2025-09-12 | -56.69 | $11.05 | 242400 |
| 2025-09-11 | -56.69 | $11.05 | 240262 |
| 2025-09-10 | -77.95 | $10.78 | 227600 |
| 2025-09-09 | -72.44 | $10.85 | 847600 |
| 2025-09-08 | -66.93 | $10.92 | 349836 |
| 2025-09-05 | -81.89 | $10.73 | 267400 |
| 2025-09-04 | -86.61 | $10.67 | 514800 |
| 2025-09-03 | -96.85 | $10.54 | 434400 |
| 2025-09-02 | -92.74 | $10.62 | 356800 |
| 2025-08-29 | -82.61 | $10.82 | 268676 |
| 2025-08-28 | -62.20 | $10.98 | 253492 |
| 2025-08-27 | -68.50 | $10.90 | 479000 |
| 2025-08-26 | -66.18 | $10.96 | 385492 |
| 2025-08-25 | -62.50 | $11.01 | 601200 |
| 2025-08-22 | -24.26 | $11.53 | 182822 |
| 2025-08-21 | -54.04 | $11.24 | 212866 |
| 2025-08-20 | -45.12 | $11.40 | 266018 |
| 2025-08-19 | -32.95 | $11.68 | 145800 |
| 2025-08-18 | -47.73 | $11.42 | 511810 |
| 2025-08-15 | -36.36 | $11.62 | 308400 |
| 2025-08-14 | -36.93 | $11.61 | 246200 |
| 2025-08-13 | -39.77 | $11.56 | 166600 |
| 2025-08-12 | -42.05 | $11.52 | 418600 |
| 2025-08-11 | -56.82 | $11.26 | 952632 |
| 2025-08-08 | -45.45 | $11.46 | 536000 |
| 2025-08-07 | -55.68 | $11.28 | 1.1M |
| 2025-08-06 | -75.57 | $10.93 | 516000 |
| 2025-08-05 | -82.95 | $10.80 | 784284 |
| 2025-08-04 | -89.77 | $10.68 | 875422 |
| 2025-08-01 | -93.18 | $10.62 | 310400 |
| 2025-07-31 | -74.47 | $11.56 | 361800 |
| 2025-07-30 | -62.77 | $11.67 | 170078 |
| 2025-07-29 | -55.32 | $11.74 | 192694 |
| 2025-07-28 | -60.64 | $11.69 | 230000 |
| 2025-07-25 | -15.96 | $12.11 | 557838 |
| 2025-07-24 | -19.15 | $12.08 | 876606 |
| 2025-07-23 | 0.00 | $12.26 | 172400 |
| 2025-07-22 | -44.16 | $11.65 | 292200 |
| 2025-07-21 | -11.54 | $11.84 | 140418 |
| 2025-07-18 | -26.15 | $11.65 | 179482 |
| 2025-07-17 | -23.85 | $11.68 | 181800 |
| 2025-07-16 | -42.31 | $11.44 | 335400 |
| 2025-07-15 | -35.38 | $11.53 | 168400 |
| 2025-07-14 | -22.31 | $11.70 | 235038 |
| 2025-07-11 | -14.62 | $11.80 | 316888 |
| 2025-07-10 | -7.69 | $11.89 | 269834 |
| 2025-07-09 | 0.00 | $11.99 | 255400 |
| 2025-07-08 | -27.64 | $11.58 | 138400 |
| 2025-07-07 | -37.40 | $11.46 | 174200 |
| 2025-07-03 | -29.27 | $11.56 | 160880 |
| 2025-07-02 | -24.39 | $11.62 | 330472 |
| 2025-07-01 | -26.83 | $11.59 | 370238 |
| 2025-06-30 | -10.57 | $11.79 | 199866 |
| 2025-06-27 | -8.13 | $11.82 | 223062 |
| 2025-06-26 | -19.35 | $11.44 | 186400 |
| 2025-06-25 | -37.63 | $11.27 | 223400 |
| 2025-06-24 | -23.66 | $11.40 | 162260 |
| 2025-06-23 | -74.19 | $10.93 | 313036 |
| 2025-06-20 | -97.40 | $10.87 | 167266 |
| 2025-06-18 | -76.00 | $11.05 | 243256 |
| 2025-06-17 | -76.00 | $11.05 | 305200 |
| 2025-06-16 | -48.00 | $11.26 | 224800 |
| 2025-06-13 | -76.00 | $11.05 | 308000 |
| 2025-06-12 | -24.00 | $11.44 | 360000 |
| 2025-06-11 | -37.33 | $11.34 | 253200 |
| 2025-06-10 | -38.67 | $11.33 | 329800 |
| 2025-06-09 | -32.00 | $11.38 | 190860 |
| 2025-06-06 | -22.67 | $11.45 | 523800 |
| 2025-06-05 | -12.00 | $11.53 | 217600 |
| 2025-06-04 | -16.22 | $11.49 | 152200 |
| 2025-06-03 | -39.19 | $11.32 | 293600 |
| 2025-06-02 | -45.95 | $11.27 | 192800 |
| 2025-05-30 | -44.59 | $11.28 | 143400 |
| 2025-05-29 | -28.38 | $11.40 | 259600 |
| 2025-05-28 | -34.12 | $11.32 | 743000 |
| 2025-05-27 | -27.06 | $11.38 | 282080 |
| 2025-05-23 | -55.29 | $11.14 | 252800 |
| 2025-05-22 | -42.71 | $11.20 | 1.0M |
| 2025-05-21 | -25.00 | $11.25 | 556400 |
| 2025-05-20 | -8.78 | $11.48 | 177058 |
| 2025-05-19 | -7.94 | $11.46 | 488400 |
| 2025-05-16 | -11.76 | $11.37 | 163830 |
| 2025-05-15 | -7.84 | $11.45 | 765624 |
| 2025-05-14 | -6.37 | $11.48 | 244440 |
| 2025-05-13 | -4.15 | $11.42 | 359800 |
| 2025-05-12 | -1.11 | $11.31 | 239244 |
| 2025-05-09 | -6.97 | $11.17 | 182462 |
| 2025-05-08 | -10.78 | $11.06 | 311604 |
| 2025-05-07 | -9.62 | $11.03 | 502836 |
| 2025-05-06 | -6.38 | $11.12 | 791804 |
| 2025-05-05 | -7.05 | $11.10 | 364600 |
| 2025-05-02 | -1.01 | $11.28 | 935600 |
| 2025-05-01 | 0.00 | $11.09 | 257800 |
| 2025-04-30 | -3.28 | $10.98 | 556800 |
| 2025-04-29 | -2.55 | $11.00 | 546646 |
| 2025-04-28 | -2.92 | $10.99 | 319276 |
| 2025-04-25 | -0.40 | $10.83 | 251008 |
| 2025-04-24 | -8.62 | $10.45 | 528876 |
| 2025-04-23 | -26.00 | $10.18 | 387258 |
| 2025-04-22 | -40.63 | $9.85 | 351068 |
| 2025-04-21 | -44.92 | $9.74 | 285400 |
| 2025-04-17 | -39.06 | $9.89 | 245828 |
| 2025-04-16 | -38.46 | $10.01 | 582200 |
| 2025-04-15 | -38.78 | $10.13 | 627200 |
| 2025-04-14 | -55.44 | $9.64 | 584002 |
| 2025-04-11 | -56.46 | $9.61 | 1.7M |
| 2025-04-10 | -65.65 | $9.34 | 1.7M |
| 2025-04-09 | -58.84 | $9.54 | 1.0M |
| 2025-04-08 | -96.26 | $8.44 | 2.2M |
| 2025-04-07 | -95.96 | $8.66 | 1.0M |
| 2025-04-04 | -98.38 | $8.84 | 776210 |
| 2025-04-03 | -99.49 | $9.74 | 238000 |
| 2025-04-02 | -87.91 | $10.09 | 276688 |
| 2025-04-01 | -93.96 | $9.98 | 400600 |
| 2025-03-31 | -80.49 | $10.04 | 920240 |
| 2025-03-28 | -59.02 | $10.48 | 500400 |
| 2025-03-27 | -52.20 | $10.62 | 470000 |
| 2025-03-26 | -52.68 | $10.61 | 342400 |
| 2025-03-25 | -40.49 | $10.86 | 496600 |
| 2025-03-24 | -43.90 | $10.79 | 262400 |
| 2025-03-21 | -41.95 | $10.83 | 235000 |
| 2025-03-20 | -33.17 | $11.01 | 245628 |
| 2025-03-19 | -22.44 | $11.23 | 221074 |
| 2025-03-18 | -30.73 | $11.06 | 545600 |
| 2025-03-17 | -33.17 | $11.01 | 453222 |
| 2025-03-14 | -35.12 | $10.97 | 228200 |
| 2025-03-13 | -50.24 | $10.66 | 295000 |
| 2025-03-12 | -37.56 | $10.92 | 442800 |
| 2025-03-11 | -41.95 | $10.83 | 310492 |
| 2025-03-10 | -43.33 | $10.78 | 534600 |
| 2025-03-07 | 0.00 | $11.69 | 342800 |
| 2025-03-06 | -13.09 | $11.25 | 240800 |
| 2025-03-05 | -1.03 | $11.02 | 292800 |
| 2025-03-04 | -26.77 | $9.96 | 362600 |
| 2025-03-03 | -27.46 | $9.91 | 459400 |
| 2025-02-28 | -19.01 | $10.03 | 1.1M |
| 2025-02-27 | -19.01 | $10.03 | 818202 |
| 2025-02-26 | -21.13 | $10.00 | 450400 |
| 2025-02-25 | -28.17 | $9.90 | 1.0M |
| 2025-02-24 | -35.92 | $9.79 | 345000 |
| 2025-02-21 | -33.80 | $9.82 | 251644 |
| 2025-02-20 | -26.76 | $9.92 | 331854 |
| 2025-02-19 | -33.80 | $9.82 | 231400 |
| 2025-02-18 | -4.23 | $10.24 | 988400 |
| 2025-02-14 | -2.26 | $10.17 | 208400 |
| 2025-02-13 | -4.93 | $10.07 | 155466 |
| 2025-02-12 | 0.00 | $10.02 | 138264 |
| 2025-02-11 | -1.60 | $9.87 | 169856 |
| 2025-02-10 | -10.69 | $9.66 | 224000 |
| 2025-02-07 | -12.98 | $9.63 | 236642 |
| 2025-02-06 | -0.83 | $9.68 | 273618 |
| 2025-02-05 | -31.68 | $9.18 | 462800 |
| 2025-02-04 | -42.57 | $9.07 | 190068 |
| 2025-02-03 | -58.42 | $8.91 | 184228 |
| 2025-01-31 | -17.82 | $9.32 | 121002 |
| 2025-01-30 | -6.93 | $9.43 | 148800 |
| 2025-01-29 | -18.18 | $9.30 | 382278 |
| 2025-01-28 | -12.12 | $9.36 | 99840 |
| 2025-01-27 | -13.13 | $9.35 | 215486 |
| 2025-01-24 | -10.10 | $9.38 | 111282 |
| 2025-01-23 | -3.37 | $9.35 | 156298 |
| 2025-01-22 | -8.00 | $9.18 | 201210 |
| 2025-01-21 | -2.82 | $9.18 | 330426 |
| 2025-01-17 | -46.67 | $8.89 | 158600 |
| 2025-01-16 | -66.67 | $8.74 | 456402 |
| 2025-01-15 | -58.82 | $8.84 | 247000 |
| 2025-01-14 | -77.27 | $8.69 | 384008 |
| 2025-01-13 | -88.30 | $8.60 | 271486 |
| 2025-01-10 | -91.01 | $8.64 | 227664 |
| 2025-01-08 | -77.38 | $8.80 | 166400 |
| 2025-01-07 | -80.85 | $8.79 | 414200 |
| 2025-01-06 | -69.15 | $8.90 | 202200 |
| 2025-01-03 | -94.68 | $8.66 | 211400 |
| 2025-01-02 | -96.39 | $8.75 | 151870 |
| 2024-12-31 | -84.34 | $8.85 | 124000 |
| 2024-12-30 | -80.49 | $8.89 | 156006 |
| 2024-12-27 | -68.29 | $8.99 | 158400 |
| 2024-12-26 | -65.85 | $9.01 | 173600 |
| 2024-12-24 | -71.95 | $8.96 | 121666 |
| 2024-12-23 | -74.39 | $8.94 | 335404 |
| 2024-12-20 | -81.71 | $8.88 | 229018 |
| 2024-12-19 | -89.61 | $8.86 | 199224 |
| 2024-12-18 | -79.22 | $8.94 | 180400 |
| 2024-12-17 | -51.95 | $9.15 | 174400 |
| 2024-12-16 | -36.71 | $9.28 | 308000 |
| 2024-12-13 | -30.86 | $9.34 | 146424 |
| 2024-12-12 | -30.86 | $9.34 | 153800 |
| 2024-12-11 | -19.75 | $9.43 | 174400 |
| 2024-12-10 | -27.16 | $9.37 | 242880 |
| 2024-12-09 | -16.05 | $9.46 | 217200 |
| 2024-12-06 | -12.35 | $9.49 | 184474 |
| 2024-12-05 | -43.21 | $9.24 | 457600 |
| 2024-12-04 | -67.90 | $9.04 | 119200 |
| 2024-12-03 | -67.90 | $9.04 | 277222 |
| 2024-12-02 | -86.42 | $8.89 | 208826 |
| 2024-11-29 | -75.00 | $9.14 | 121032 |
| 2024-11-27 | -89.23 | $9.01 | 160818 |
| 2024-11-26 | -80.00 | $9.07 | 258016 |
| 2024-11-25 | -56.16 | $9.18 | 212686 |
| 2024-11-22 | -63.01 | $9.13 | 176000 |
| 2024-11-21 | -43.59 | $9.25 | 349400 |
| 2024-11-20 | -38.46 | $9.29 | 347822 |
| 2024-11-19 | -22.50 | $9.41 | 202400 |
| 2024-11-18 | -7.50 | $9.53 | 244200 |
| 2024-11-15 | -2.50 | $9.57 | 264024 |
| 2024-11-14 | -17.57 | $9.40 | 143200 |
| 2024-11-13 | -32.43 | $9.29 | 172804 |
| 2024-11-12 | -41.89 | $9.22 | 189296 |
| 2024-11-11 | -5.41 | $9.49 | 119600 |
| 2024-11-08 | -24.19 | $9.26 | 163200 |
| 2024-11-07 | 0.00 | $9.41 | 102800 |
| 2024-11-06 | -37.78 | $9.07 | 108200 |
| 2024-11-05 | -6.67 | $9.21 | 140600 |
| 2024-11-04 | -38.64 | $9.06 | 130600 |
| 2024-11-01 | -20.45 | $9.14 | 114000 |
| 2024-10-31 | -40.91 | $9.05 | 167278 |
| 2024-10-30 | -31.82 | $9.09 | 144496 |
| 2024-10-29 | -84.09 | $8.86 | 133074 |
| 2024-10-28 | -50.00 | $9.01 | 133200 |
| 2024-10-25 | -93.18 | $8.82 | 84028 |
| 2024-10-24 | -92.42 | $8.84 | 77080 |
| 2024-10-23 | -91.04 | $8.85 | 128610 |
| 2024-10-22 | -70.15 | $8.99 | 154076 |
| 2024-10-21 | -49.25 | $9.13 | 60264 |
| 2024-10-18 | -37.31 | $9.21 | 134200 |
| 2024-10-17 | -52.24 | $9.11 | 111600 |
| 2024-10-16 | -48.53 | $9.14 | 408890 |
| 2024-10-15 | -64.71 | $9.03 | 318620 |
| 2024-10-14 | -52.94 | $9.11 | 101000 |
| 2024-10-11 | -57.33 | $9.04 | 80008 |
| 2024-10-10 | -57.69 | $9.02 | 94098 |
| 2024-10-09 | -44.79 | $9.04 | 140400 |
| 2024-10-08 | -40.57 | $9.04 | 117636 |
| 2024-10-07 | -45.28 | $8.99 | 311476 |
| 2024-10-04 | -43.40 | $9.01 | 99400 |
| 2024-10-03 | -53.78 | $8.83 | 88290 |
| 2024-10-02 | -34.45 | $9.06 | 104024 |
| 2024-10-01 | -31.09 | $9.10 | 252800 |
| 2024-09-30 | -27.73 | $9.14 | 82478 |
| 2024-09-27 | -20.17 | $9.23 | 75400 |
| 2024-09-26 | -1.68 | $9.45 | 127046 |
| 2024-09-25 | -25.21 | $9.17 | 142600 |
| 2024-09-24 | -24.37 | $9.18 | 124056 |
| 2024-09-23 | -21.85 | $9.21 | 187234 |
| 2024-09-20 | -12.61 | $9.32 | 221868 |
| 2024-09-19 | -5.04 | $9.41 | 144410 |
| 2024-09-18 | -19.32 | $8.99 | 125400 |
| 2024-09-17 | -6.94 | $8.95 | 118200 |
| 2024-09-16 | 0.00 | $8.82 | 132000 |
| 2024-09-13 | -13.73 | $8.72 | 123464 |
| 2024-09-12 | -23.21 | $8.66 | 141200 |
| 2024-09-11 | -31.82 | $8.58 | 207842 |
| 2024-09-10 | -29.49 | $8.56 | 166800 |
| 2024-09-09 | -37.04 | $8.49 | 202610 |
| 2024-09-06 | -58.02 | $8.32 | 109238 |
| 2024-09-05 | -27.16 | $8.57 | 169006 |
| 2024-09-04 | -34.48 | $8.49 | 92000 |
| 2024-09-03 | -21.78 | $8.57 | 182600 |
| 2024-08-30 | -0.99 | $8.78 | 111800 |
| 2024-08-29 | -11.46 | $8.63 | 114800 |
| 2024-08-28 | -12.50 | $8.62 | 143800 |
| 2024-08-27 | -10.42 | $8.64 | 88400 |
| 2024-08-26 | -1.04 | $8.73 | 170474 |
| 2024-08-23 | -2.15 | $8.69 | 95018 |
| 2024-08-22 | -21.11 | $8.49 | 152656 |
| 2024-08-21 | -10.00 | $8.59 | 305002 |
| 2024-08-20 | -17.78 | $8.52 | 115000 |
| 2024-08-19 | -22.22 | $8.48 | 271600 |
| 2024-08-16 | -32.22 | $8.39 | 937200 |
| 2024-08-15 | -37.78 | $8.34 | 468400 |
| 2024-08-14 | -58.89 | $8.15 | 160600 |
| 2024-08-13 | -61.11 | $8.13 | 233232 |
| 2024-08-12 | -73.33 | $8.02 | 220000 |
| 2024-08-09 | -64.44 | $8.10 | 208096 |
| 2024-08-08 | -72.22 | $8.03 | 258430 |
| 2024-08-07 | -84.44 | $7.92 | 357200 |
| 2024-08-06 | -82.22 | $7.94 | 532674 |
| 2024-08-05 | -85.23 | $7.93 | 655000 |
| 2024-08-02 | -91.18 | $8.06 | 310400 |
| 2024-08-01 | -84.75 | $8.18 | 189800 |
| 2024-07-31 | -10.17 | $8.62 | 117400 |
| 2024-07-30 | -23.29 | $8.51 | 186800 |
| 2024-07-29 | -32.43 | $8.44 | 170238 |
| 2024-07-26 | -2.08 | $8.66 | 151624 |
| 2024-07-25 | -43.75 | $8.26 | 322206 |
| 2024-07-24 | -41.67 | $8.28 | 167400 |
| 2024-07-23 | -22.92 | $8.46 | 184600 |
| 2024-07-22 | -12.50 | $8.56 | 162884 |
| 2024-07-19 | -26.04 | $8.43 | 215086 |
| 2024-07-18 | -19.79 | $8.49 | 754638 |
| 2024-07-17 | -11.46 | $8.57 | 280832 |
| 2024-07-16 | 0.00 | $8.68 | 673200 |
| 2024-07-15 | -9.47 | $8.52 | 129000 |
| 2024-07-12 | -4.21 | $8.57 | 774000 |
| 2024-07-11 | -8.33 | $8.43 | 379400 |
| 2024-07-10 | -34.52 | $8.21 | 349664 |
| 2024-07-09 | -44.05 | $8.13 | 570600 |
| 2024-07-08 | -11.90 | $8.40 | 589000 |
| 2024-07-05 | -37.82 | $8.40 | 208850 |
| 2024-07-03 | -45.45 | $8.32 | 300232 |
| 2024-07-02 | -71.07 | $8.01 | 237030 |
| 2024-07-01 | -71.20 | $8.02 | 364848 |
| 2024-06-28 | -93.60 | $7.74 | 1.2M |
| 2024-06-27 | -85.60 | $7.84 | 436422 |
| 2024-06-26 | -85.60 | $7.84 | 278236 |
| 2024-06-25 | -83.85 | $7.87 | 235200 |
| 2024-06-24 | -89.23 | $7.80 | 441098 |
| 2024-06-21 | -88.46 | $7.81 | 494400 |
| 2024-06-20 | -63.85 | $8.13 | 774000 |
| 2024-06-18 | -71.54 | $8.03 | 1.6M |
| 2024-06-17 | -85.38 | $7.85 | 347000 |
| 2024-06-14 | -95.38 | $7.72 | 333400 |
| 2024-06-13 | -97.73 | $8.10 | 3.5M |
| 2024-06-12 | -74.12 | $8.39 | 1.5M |
| 2024-06-11 | -89.41 | $8.26 | 1.0M |
| 2024-06-10 | -83.33 | $8.32 | 189262 |
| 2024-06-07 | -93.55 | $8.44 | 375848 |
| 2024-06-06 | -46.15 | $8.84 | 676800 |
| 2024-06-05 | -36.00 | $8.84 | 1.5M |
| 2024-06-04 | -40.68 | $8.78 | 205030 |
| 2024-06-03 | -37.31 | $8.77 | 570600 |
| 2024-05-31 | -28.99 | $8.82 | 1.7M |
| 2024-05-30 | -23.96 | $8.79 | 124800 |
| 2024-05-29 | -21.80 | $8.73 | 212664 |
| 2024-05-28 | -12.78 | $8.85 | 131474 |
| 2024-05-24 | -10.53 | $8.88 | 542200 |
| 2024-05-23 | -20.30 | $8.75 | 118618 |
| 2024-05-22 | -23.42 | $8.65 | 197000 |
| 2024-05-21 | -13.92 | $8.80 | 119600 |
| 2024-05-20 | -9.49 | $8.87 | 81026 |
| 2024-05-17 | -10.56 | $8.85 | 131602 |
| 2024-05-16 | -10.56 | $8.85 | 128400 |
| 2024-05-15 | 0.00 | $9.02 | 123800 |
| 2024-05-14 | -1.41 | $8.81 | 141200 |
| 2024-05-13 | -1.49 | $8.73 | 104042 |
| 2024-05-10 | -2.99 | $8.71 | 434400 |
| 2024-05-09 | 0.00 | $8.68 | 322600 |
| 2024-05-08 | -0.86 | $8.56 | 234400 |
| 2024-05-07 | -3.74 | $8.44 | 410000 |
| 2024-05-06 | -5.77 | $8.39 | 164800 |
| 2024-05-03 | -1.98 | $8.40 | 752210 |
| 2024-05-02 | -1.27 | $8.19 | 568862 |
| 2024-05-01 | -25.71 | $7.93 | 98648 |
| 2024-04-30 | -25.71 | $7.93 | 465200 |
| 2024-04-29 | -18.57 | $7.98 | 2.3M |
| 2024-04-26 | -11.43 | $8.03 | 1.7M |
| 2024-04-25 | -74.29 | $7.59 | 1.2M |
| 2024-04-24 | -75.71 | $7.58 | 75266 |
| 2024-04-23 | -85.71 | $7.51 | 3.3M |
| 2024-04-22 | -87.14 | $7.50 | 1.5M |
| 2024-04-19 | -95.52 | $7.47 | 364200 |
| 2024-04-18 | -92.06 | $7.53 | 198400 |
| 2024-04-17 | -87.30 | $7.56 | 124800 |
| 2024-04-16 | -92.06 | $7.53 | 554800 |
| 2024-04-15 | -82.54 | $7.59 | 163800 |
| 2024-04-12 | -79.37 | $7.61 | 186000 |
| 2024-04-11 | -53.97 | $7.77 | 157400 |
| 2024-04-10 | -47.62 | $7.81 | 120200 |
| 2024-04-09 | -17.91 | $7.99 | 151600 |
| 2024-04-08 | -5.71 | $8.07 | 173800 |
| 2024-04-05 | -18.57 | $7.98 | 340066 |
| 2024-04-04 | -25.71 | $7.93 | 171800 |
| 2024-04-03 | -5.77 | $7.90 | 149444 |
| 2024-04-02 | -27.45 | $7.71 | 231600 |
| 2024-04-01 | -19.61 | $7.75 | 184000 |
| 2024-03-28 | -13.73 | $7.78 | 611400 |
| 2024-03-27 | 0.00 | $7.85 | 698600 |
| 2024-03-26 | -15.91 | $7.71 | 2.2M |
| 2024-03-25 | -31.82 | $7.64 | 302046 |
| 2024-03-22 | -25.00 | $7.67 | 196000 |
| 2024-03-21 | -2.27 | $7.77 | 217600 |
| 2024-03-20 | -2.27 | $7.77 | 111062 |
| 2024-03-19 | -40.48 | $7.59 | 2.9M |
| 2024-03-18 | -59.52 | $7.51 | 2.9M |
| 2024-03-15 | -33.33 | $7.62 | 1.3M |
| 2024-03-14 | -57.14 | $7.52 | 167288 |
| 2024-03-13 | -20.83 | $7.66 | 805600 |
| 2024-03-12 | -24.07 | $7.63 | 148702 |
| 2024-03-11 | -51.85 | $7.48 | 72200 |
| 2024-03-08 | -55.56 | $7.46 | 80646 |
| 2024-03-07 | -29.63 | $7.60 | 66238 |
| 2024-03-06 | -58.62 | $7.42 | 121200 |
| 2024-03-05 | -56.52 | $7.37 | 122800 |
| 2024-03-04 | -35.06 | $7.49 | 86800 |
| 2024-03-01 | -38.96 | $7.46 | 69412 |
| 2024-02-29 | -6.49 | $7.71 | 302836 |
| 2024-02-28 | -1.33 | $7.73 | 100068 |
| 2024-02-27 | 0.00 | $7.63 | 82800 |
| 2024-02-26 | -4.29 | $7.60 | 83024 |
| 2024-02-23 | -7.14 | $7.58 | 116800 |
| 2024-02-22 | -1.35 | $7.55 | 353400 |
| 2024-02-21 | -19.18 | $7.41 | 155006 |
| 2024-02-20 | -20.24 | $7.38 | 88000 |
| 2024-02-16 | -13.10 | $7.44 | 183426 |
| 2024-02-15 | -1.15 | $7.54 | 95800 |
| 2024-02-14 | -18.99 | $7.32 | 106890 |
| 2024-02-13 | -24.10 | $7.27 | 74000 |
| 2024-02-12 | -3.61 | $7.44 | 128676 |
| 2024-02-09 | 0.00 | $7.34 | 116042 |
| 2024-02-08 | -1.49 | $7.30 | 84808 |
| 2024-02-07 | -6.56 | $7.21 | 121600 |
| 2024-02-06 | -11.32 | $7.11 | 103466 |
| 2024-02-05 | -24.53 | $7.04 | 210806 |
| 2024-02-02 | 0.00 | $7.17 | 82000 |
| 2024-02-01 | -7.55 | $7.13 | 679800 |
| 2024-01-31 | -16.98 | $7.08 | 58600 |
| 2024-01-30 | -19.35 | $7.14 | 108884 |
| 2024-01-29 | -52.63 | $7.00 | 104600 |
| 2024-01-26 | -52.63 | $7.00 | 100090 |
| 2024-01-25 | -68.83 | $6.88 | 218200 |
| 2024-01-24 | -71.43 | $6.86 | 884600 |
| 2024-01-23 | -83.12 | $6.77 | 2.0M |
| 2024-01-22 | -81.82 | $6.78 | 114400 |
| 2024-01-19 | -81.82 | $6.78 | 137000 |
| 2024-01-18 | -77.92 | $6.81 | 137000 |
| 2024-01-17 | -90.91 | $6.71 | 126400 |
| 2024-01-16 | -93.94 | $6.79 | 188804 |
| 2024-01-12 | -66.67 | $6.97 | 112600 |
| 2024-01-11 | -82.86 | $6.83 | 206000 |
| 2024-01-10 | -77.14 | $6.87 | 495602 |
| 2024-01-09 | -49.30 | $7.06 | 178414 |
| 2024-01-08 | -42.31 | $7.08 | 287800 |
| 2024-01-05 | -53.01 | $6.97 | 100000 |
| 2024-01-04 | -44.19 | $7.03 | 131038 |
| 2024-01-03 | -46.24 | $6.98 | 159800 |
| 2024-01-02 | -21.00 | $7.20 | 106202 |
| 2023-12-29 | -2.00 | $7.39 | 105000 |
| 2023-12-28 | -7.00 | $7.34 | 138452 |
| 2023-12-27 | 0.00 | $7.41 | 65400 |
| 2023-12-26 | -0.97 | $7.39 | 135400 |
| 2023-12-22 | -3.88 | $7.31 | 80022 |
| 2023-12-21 | -4.85 | $7.30 | 134200 |
| 2023-12-20 | -18.10 | $7.16 | 132812 |
| 2023-12-19 | -13.21 | $7.21 | 101600 |
| 2023-12-18 | -23.58 | $7.10 | 82800 |
| 2023-12-15 | -12.26 | $7.22 | 180600 |
| 2023-12-14 | -5.61 | $7.21 | 73468 |
| 2023-12-13 | 0.00 | $6.88 | 235014 |
| 2023-12-12 | -1.33 | $6.81 | 66632 |
| 2023-12-11 | -2.06 | $6.73 | 72000 |
| 2023-12-08 | -7.07 | $6.65 | 145800 |
| 2023-12-07 | -1.12 | $6.61 | 168600 |
| 2023-12-06 | -7.22 | $6.55 | 73800 |
| 2023-12-05 | -1.09 | $6.53 | 119682 |
| 2023-12-04 | -7.61 | $6.47 | 195450 |
| 2023-12-01 | -1.09 | $6.53 | 136200 |
| 2023-11-30 | -3.26 | $6.51 | 205082 |
| 2023-11-29 | -3.51 | $6.50 | 67000 |
| 2023-11-28 | -4.81 | $6.39 | 124600 |
| 2023-11-27 | -2.06 | $6.35 | 111650 |
| 2023-11-24 | 0.00 | $6.37 | 72000 |
| 2023-11-22 | -3.28 | $6.33 | 96694 |
| 2023-11-21 | -4.92 | $6.31 | 115242 |
| 2023-11-20 | -2.46 | $6.34 | 165284 |
| 2023-11-17 | -0.82 | $6.36 | 58800 |
| 2023-11-16 | -7.02 | $6.21 | 70252 |
| 2023-11-15 | -5.26 | $6.23 | 159200 |
| 2023-11-14 | -2.04 | $6.11 | 234652 |
| 2023-11-13 | -4.29 | $5.82 | 225600 |
| 2023-11-10 | -2.86 | $5.83 | 122800 |
| 2023-11-09 | -15.71 | $5.74 | 173620 |
| 2023-11-08 | -24.64 | $5.67 | 208200 |
| 2023-11-07 | -30.56 | $5.65 | 189682 |
| 2023-11-06 | -22.22 | $5.71 | 174882 |
| 2023-11-03 | -9.72 | $5.80 | 239028 |
| 2023-11-02 | -26.39 | $5.68 | 115832 |
| 2023-11-01 | -56.94 | $5.46 | 205400 |
| 2023-10-31 | -61.11 | $5.43 | 1.1M |
| 2023-10-30 | -56.94 | $5.46 | 216676 |
| 2023-10-27 | -68.06 | $5.38 | 504400 |
| 2023-10-26 | -94.62 | $5.20 | 215200 |
| 2023-10-25 | -100.00 | $5.21 | 136294 |
| 2023-10-24 | -94.05 | $5.29 | 365890 |
| 2023-10-23 | -92.86 | $5.30 | 211614 |
| 2023-10-20 | -98.81 | $5.25 | 196480 |
| 2023-10-19 | -97.59 | $5.27 | 310432 |
| 2023-10-18 | -98.63 | $5.37 | 138400 |
| 2023-10-17 | -82.67 | $5.63 | 202200 |
| 2023-10-16 | -86.96 | $5.65 | 135060 |
| 2023-10-13 | -97.10 | $5.58 | 91000 |
| 2023-10-12 | -85.71 | $5.71 | 210000 |
| 2023-10-11 | -60.32 | $5.87 | 1.2M |
| 2023-10-10 | -69.84 | $5.81 | 217462 |
| 2023-10-09 | -80.95 | $5.74 | 86000 |
| 2023-10-06 | -74.60 | $5.78 | 165200 |
| 2023-10-05 | -92.06 | $5.67 | 207000 |
| 2023-10-04 | -88.52 | $5.71 | 180200 |
| 2023-10-03 | -95.08 | $5.67 | 344600 |
| 2023-10-02 | -98.21 | $5.70 | 109040 |
| 2023-09-29 | -79.71 | $6.00 | 218012 |
| 2023-09-28 | -78.26 | $6.01 | 179800 |
| 2023-09-27 | -91.30 | $5.92 | 260076 |
| 2023-09-26 | -95.38 | $5.93 | 232400 |
| 2023-09-25 | -90.77 | $5.96 | 149280 |
| 2023-09-22 | -100.00 | $5.93 | 146200 |
| 2023-09-21 | -98.18 | $6.01 | 88832 |
| 2023-09-20 | -74.55 | $6.14 | 119200 |
| 2023-09-19 | -76.36 | $6.13 | 126600 |
| 2023-09-18 | -87.27 | $6.07 | 139200 |
| 2023-09-15 | -83.64 | $6.09 | 246400 |
| 2023-09-14 | -87.27 | $6.07 | 157080 |
| 2023-09-13 | -100.00 | $6.01 | 126664 |
| 2023-09-12 | -100.00 | $6.10 | 105054 |
| 2023-09-11 | -87.93 | $6.18 | 96236 |
| 2023-09-08 | -96.67 | $6.13 | 75400 |
| 2023-09-07 | -95.16 | $6.14 | 110600 |
| 2023-09-06 | -88.71 | $6.18 | 80412 |
| 2023-09-05 | -93.55 | $6.15 | 109000 |
| 2023-09-01 | -49.06 | $6.50 | 159600 |
| 2023-08-31 | -50.00 | $6.51 | 67630 |
| 2023-08-30 | -51.79 | $6.50 | 86200 |
| 2023-08-29 | -55.36 | $6.48 | 71200 |
| 2023-08-28 | -71.43 | $6.39 | 77800 |
| 2023-08-25 | -84.48 | $6.32 | 82200 |
| 2023-08-24 | -100.00 | $6.24 | 109834 |
| 2023-08-23 | -87.76 | $6.39 | 59442 |
| 2023-08-22 | -95.35 | $6.41 | 98432 |
| 2023-08-21 | -86.05 | $6.45 | 437200 |
| 2023-08-18 | -90.00 | $6.46 | 203400 |
| 2023-08-17 | -89.47 | $6.48 | 97400 |
| 2023-08-16 | -63.16 | $6.58 | 118672 |
| 2023-08-15 | -57.89 | $6.60 | 70074 |
| 2023-08-14 | -39.47 | $6.67 | 112416 |
| 2023-08-11 | -30.77 | $6.70 | 79050 |
| 2023-08-10 | -43.59 | $6.65 | 77692 |
| 2023-08-09 | -28.21 | $6.71 | 86670 |
| 2023-08-08 | -26.19 | $6.71 | 75800 |
| 2023-08-07 | -10.45 | $6.75 | 82600 |
| 2023-08-04 | -14.94 | $6.69 | 94600 |
| 2023-08-03 | -14.74 | $6.68 | 54634 |
| 2023-08-02 | -11.93 | $6.69 | 141000 |
| 2023-08-01 | -6.42 | $6.75 | 128450 |
| 2023-07-31 | -3.67 | $6.78 | 111200 |
| 2023-07-28 | -5.50 | $6.76 | 67000 |
| 2023-07-27 | -15.60 | $6.65 | 89600 |
| 2023-07-26 | -4.17 | $6.65 | 102600 |
| 2023-07-25 | -9.52 | $6.49 | 131000 |
| 2023-07-24 | -10.71 | $6.48 | 65200 |
| 2023-07-21 | -7.14 | $6.51 | 45800 |
| 2023-07-20 | -8.33 | $6.50 | 572000 |
| 2023-07-19 | -7.41 | $6.48 | 44442 |
| 2023-07-18 | -1.25 | $6.52 | 71600 |
| 2023-07-17 | -1.28 | $6.50 | 94400 |
| 2023-07-14 | -7.69 | $6.45 | 74000 |
| 2023-07-13 | -1.30 | $6.49 | 74814 |
| 2023-07-12 | -2.74 | $6.44 | 38080 |
| 2023-07-11 | 0.00 | $6.24 | 59652 |
| 2023-07-10 | -44.44 | $5.98 | 185400 |
| 2023-07-07 | -64.44 | $5.89 | 130016 |
| 2023-07-06 | -88.89 | $5.78 | 80288 |
| 2023-07-05 | -54.76 | $5.95 | 119000 |
| 2023-07-03 | -14.29 | $6.12 | 52016 |
| 2023-06-30 | -19.05 | $6.10 | 162400 |
| 2023-06-29 | -30.00 | $6.00 | 173200 |
| 2023-06-28 | -24.62 | $6.02 | 319400 |
| 2023-06-27 | -27.69 | $6.00 | 107668 |
| 2023-06-26 | -43.08 | $5.90 | 150098 |
| 2023-06-23 | -44.62 | $5.89 | 87200 |
| 2023-06-22 | -44.62 | $5.89 | 129838 |
| 2023-06-21 | -33.85 | $5.96 | 88432 |
| 2023-06-20 | -33.85 | $5.96 | 123600 |
| 2023-06-16 | -9.23 | $6.12 | 208600 |
| 2023-06-15 | 0.00 | $6.18 | 130426 |
| 2023-06-14 | -3.13 | $6.15 | 106234 |
| 2023-06-13 | -1.67 | $6.12 | 188254 |
| 2023-06-12 | -23.64 | $5.95 | 155600 |
| 2023-06-09 | -56.36 | $5.77 | 381000 |
| 2023-06-08 | -41.82 | $5.85 | 61208 |
| 2023-06-07 | -14.55 | $6.00 | 97840 |
| 2023-06-06 | -22.45 | $5.91 | 200600 |
| 2023-06-05 | -38.78 | $5.83 | 177838 |
| 2023-06-02 | -28.57 | $5.88 | 77436 |
| 2023-06-01 | -69.39 | $5.68 | 157600 |
| 2023-05-31 | -89.80 | $5.58 | 203800 |
| 2023-05-30 | -66.67 | $5.72 | 104800 |
| 2023-05-26 | -55.56 | $5.77 | 87208 |
| 2023-05-25 | -57.78 | $5.76 | 86000 |
| 2023-05-24 | -64.44 | $5.73 | 70200 |
| 2023-05-23 | -30.61 | $5.87 | 97600 |
| 2023-05-22 | -7.84 | $5.98 | 119800 |
| 2023-05-19 | -3.92 | $6.00 | 96612 |
| 2023-05-18 | -5.00 | $5.89 | 100800 |
| 2023-05-17 | -25.00 | $5.81 | 81244 |
| 2023-05-16 | -37.50 | $5.76 | 96600 |
| 2023-05-15 | -2.50 | $5.90 | 64230 |
| 2023-05-12 | -12.12 | $5.80 | 56850 |
| 2023-05-11 | -9.38 | $5.80 | 111400 |
| 2023-05-10 | -12.50 | $5.79 | 87644 |
| 2023-05-09 | -18.75 | $5.77 | 117482 |
| 2023-05-08 | -17.14 | $5.77 | 158850 |
| 2023-05-05 | -10.71 | $5.77 | 156034 |
| 2023-05-04 | -41.07 | $5.60 | 77292 |
| 2023-05-03 | -28.57 | $5.67 | 61000 |
| 2023-05-02 | -26.79 | $5.68 | 422800 |
| 2023-05-01 | -5.36 | $5.80 | 122800 |
| 2023-04-28 | -1.89 | $5.79 | 65600 |
| 2023-04-27 | -6.52 | $5.70 | 159470 |
| 2023-04-26 | -41.30 | $5.54 | 42000 |
| 2023-04-25 | -47.83 | $5.51 | 113478 |
| 2023-04-24 | -15.22 | $5.66 | 72000 |
| 2023-04-21 | -16.67 | $5.65 | 127474 |
| 2023-04-20 | -20.83 | $5.63 | 117066 |
| 2023-04-19 | -11.54 | $5.71 | 79000 |
| 2023-04-18 | -15.38 | $5.69 | 51220 |
| 2023-04-17 | -25.00 | $5.64 | 114470 |
| 2023-04-14 | -15.38 | $5.69 | 83600 |
| 2023-04-13 | -25.00 | $5.64 | 122270 |
| 2023-04-12 | -36.54 | $5.58 | 208462 |
| 2023-04-11 | -48.08 | $5.52 | 253000 |
| 2023-04-10 | -76.92 | $5.37 | 139286 |
| 2023-04-06 | -82.35 | $5.37 | 61602 |
| 2023-04-05 | -81.08 | $5.39 | 110000 |
| 2023-04-04 | -48.75 | $5.66 | 190000 |
| 2023-04-03 | -48.28 | $5.70 | 88488 |
| 2023-03-31 | -54.17 | $5.69 | 79212 |
| 2023-03-30 | -57.14 | $5.67 | 58000 |
| 2023-03-29 | -62.24 | $5.62 | 219800 |
| 2023-03-28 | -74.49 | $5.50 | 381220 |
| 2023-03-27 | -80.61 | $5.44 | 53800 |
| 2023-03-24 | -91.84 | $5.33 | 117600 |
| 2023-03-23 | -77.11 | $5.59 | 85070 |
| 2023-03-22 | -69.88 | $5.65 | 68600 |
| 2023-03-21 | -62.65 | $5.71 | 71006 |
| 2023-03-20 | -83.13 | $5.54 | 99652 |
| 2023-03-17 | -93.98 | $5.45 | 158200 |
| 2023-03-16 | -77.11 | $5.59 | 321400 |
| 2023-03-15 | -89.16 | $5.49 | 98400 |
| 2023-03-14 | -76.19 | $5.75 | 93200 |
| 2023-03-13 | -82.54 | $5.71 | 124400 |
| 2023-03-10 | -60.00 | $5.84 | 73882 |
| 2023-03-09 | -52.31 | $5.89 | 63000 |
| 2023-03-08 | -24.39 | $6.03 | 78044 |
| 2023-03-07 | -24.39 | $6.03 | 144200 |
| 2023-03-06 | -8.54 | $6.16 | 83214 |
| 2023-03-03 | 0.00 | $6.23 | 162000 |
| 2023-03-02 | -9.09 | $6.11 | 146260 |
| 2023-03-01 | -5.19 | $6.14 | 201200 |
| 2023-02-28 | -16.92 | $5.95 | 185468 |
| 2023-02-27 | -23.08 | $5.91 | 138698 |
| 2023-02-24 | -21.54 | $5.92 | 100656 |
| 2023-02-23 | -47.69 | $5.75 | 75648 |
| 2023-02-22 | -61.54 | $5.66 | 125400 |
| 2023-02-21 | -64.62 | $5.64 | 184650 |
| 2023-02-17 | -30.77 | $5.86 | 83678 |
| 2023-02-16 | -63.08 | $5.65 | 145646 |
| 2023-02-15 | -46.15 | $5.76 | 88476 |
| 2023-02-14 | -53.85 | $5.71 | 192800 |
| 2023-02-13 | -61.54 | $5.66 | 79276 |
| 2023-02-10 | -66.15 | $5.63 | 226600 |
| 2023-02-09 | -70.77 | $5.60 | 141456 |
| 2023-02-08 | -80.00 | $5.54 | 220668 |
| 2023-02-07 | -43.40 | $5.83 | 74000 |
| 2023-02-06 | -39.62 | $5.85 | 139600 |
| 2023-02-03 | -15.00 | $5.97 | 81810 |
| 2023-02-02 | -4.35 | $6.03 | 226600 |
| 2023-02-01 | -3.13 | $5.92 | 131426 |
| 2023-01-31 | -23.86 | $5.73 | 95000 |
| 2023-01-30 | -15.74 | $5.77 | 144400 |
| 2023-01-27 | -4.63 | $5.89 | 98460 |
| 2023-01-26 | -20.54 | $5.71 | 1.0M |
| 2023-01-25 | -11.61 | $5.81 | 104032 |
| 2023-01-24 | -12.50 | $5.80 | 209800 |
| 2023-01-23 | -10.26 | $5.82 | 150624 |
| 2023-01-20 | -15.38 | $5.76 | 196000 |
| 2023-01-19 | -15.00 | $5.76 | 256660 |
| 2023-01-18 | -8.00 | $5.84 | 127800 |
| 2023-01-17 | -8.33 | $5.79 | 142600 |
| 2023-01-13 | -0.90 | $5.79 | 89026 |
| 2023-01-12 | -1.90 | $5.72 | 111000 |
| 2023-01-11 | -11.54 | $5.61 | 89800 |
| 2023-01-10 | -15.38 | $5.57 | 319800 |
| 2023-01-09 | -9.62 | $5.63 | 218000 |
| 2023-01-06 | -1.10 | $5.59 | 151400 |
| 2023-01-05 | -1.37 | $5.41 | 344024 |
| 2023-01-04 | -8.82 | $5.31 | 460442 |
| 2023-01-03 | -6.98 | $5.09 | 166600 |
| 2022-12-30 | -51.28 | $4.88 | 155036 |
| 2022-12-29 | -37.50 | $4.93 | 88058 |
| 2022-12-28 | -42.37 | $4.83 | 215800 |
| 2022-12-27 | -28.81 | $4.91 | 209426 |
| 2022-12-23 | -30.51 | $4.90 | 1.8M |
| 2022-12-22 | -40.68 | $4.84 | 2.1M |
| 2022-12-21 | -35.59 | $4.87 | 196278 |
| 2022-12-20 | -52.54 | $4.77 | 155668 |
| 2022-12-19 | -62.71 | $4.71 | 319480 |
| 2022-12-16 | -61.02 | $4.72 | 115000 |
| 2022-12-15 | -43.08 | $4.80 | 140000 |
| 2022-12-14 | -16.92 | $4.97 | 256800 |
| 2022-12-13 | -16.92 | $4.97 | 157800 |
| 2022-12-12 | -13.46 | $4.88 | 176604 |
| 2022-12-09 | -11.54 | $4.89 | 217280 |
| 2022-12-08 | -20.45 | $4.76 | 85830 |
| 2022-12-07 | -4.55 | $4.82 | 110002 |
| 2022-12-06 | -4.55 | $4.82 | 126400 |
| 2022-12-05 | 0.00 | $4.84 | 245400 |
| 2022-12-02 | -2.67 | $4.81 | 162244 |
| 2022-12-01 | -1.14 | $4.74 | 354486 |
| 2022-11-30 | -13.95 | $4.61 | 184698 |
| 2022-11-29 | -17.44 | $4.58 | 144000 |
| 2022-11-28 | -20.93 | $4.55 | 196210 |
| 2022-11-25 | -1.16 | $4.72 | 362800 |
| 2022-11-23 | -5.88 | $4.67 | 88800 |
| 2022-11-22 | -12.94 | $4.61 | 311498 |
| 2022-11-21 | -20.00 | $4.55 | 589400 |
| 2022-11-18 | -17.65 | $4.57 | 438000 |
| 2022-11-17 | -22.83 | $4.51 | 501638 |
| 2022-11-16 | -23.91 | $4.50 | 510468 |
| 2022-11-15 | -15.22 | $4.58 | 931200 |
| 2022-11-14 | -8.70 | $4.64 | 916602 |
| 2022-11-11 | -1.09 | $4.71 | 187600 |
| 2022-11-10 | -6.58 | $4.46 | 1.3M |
| 2022-11-09 | -13.16 | $4.21 | 126258 |
| 2022-11-08 | -7.89 | $4.25 | 377000 |
| 2022-11-07 | -4.29 | $4.22 | 291254 |
| 2022-11-04 | -10.14 | $4.17 | 168800 |
| 2022-11-03 | -46.38 | $3.92 | 365602 |
| 2022-11-02 | -34.78 | $4.00 | 231400 |
| 2022-11-01 | -18.84 | $4.11 | 198000 |
| 2022-10-31 | -21.74 | $4.09 | 305010 |
| 2022-10-28 | -14.49 | $4.14 | 181094 |
| 2022-10-27 | -23.19 | $4.08 | 112460 |
| 2022-10-26 | -6.02 | $4.19 | 181000 |
| 2022-10-25 | -1.35 | $4.14 | 400668 |
| 2022-10-24 | -4.62 | $4.03 | 673400 |
| 2022-10-21 | -23.08 | $3.91 | 151404 |
| 2022-10-20 | -32.31 | $3.85 | 594600 |
| 2022-10-19 | -32.31 | $3.85 | 242402 |
| 2022-10-18 | -3.08 | $4.04 | 487090 |
| 2022-10-17 | -15.25 | $3.91 | 731822 |
| 2022-10-14 | -48.48 | $3.75 | 295600 |
| 2022-10-13 | -40.91 | $3.80 | 780400 |
| 2022-10-12 | -56.72 | $3.70 | 216400 |
| 2022-10-11 | -54.41 | $3.72 | 918600 |
| 2022-10-10 | -57.14 | $3.74 | 741064 |
| 2022-10-07 | -73.91 | $3.65 | 728400 |
| 2022-10-06 | -59.78 | $3.78 | 213400 |
| 2022-10-05 | -53.26 | $3.84 | 436800 |
| 2022-10-04 | -39.13 | $3.97 | 1.4M |
| 2022-10-03 | -63.04 | $3.75 | 656800 |
| 2022-09-30 | -83.70 | $3.56 | 265200 |
| 2022-09-29 | -92.39 | $3.48 | 1.3M |
| 2022-09-28 | -82.35 | $3.63 | 412062 |
| 2022-09-27 | -95.24 | $3.53 | 1.6M |
| 2022-09-26 | -96.15 | $3.58 | 596800 |
| 2022-09-23 | -94.81 | $3.60 | 394800 |
| 2022-09-22 | -94.83 | $3.78 | 601600 |
| 2022-09-21 | -100.00 | $3.86 | 198800 |
| 2022-09-20 | -91.30 | $3.91 | 734600 |
| 2022-09-19 | -56.52 | $4.07 | 394474 |
| 2022-09-16 | -72.00 | $4.01 | 287488 |
| 2022-09-15 | -72.88 | $4.03 | 723284 |
| 2022-09-14 | -75.71 | $4.04 | 195656 |
| 2022-09-13 | -72.29 | $4.10 | 271200 |
| 2022-09-12 | -51.81 | $4.27 | 565042 |
| 2022-09-09 | -65.88 | $4.16 | 310600 |
| 2022-09-08 | -84.27 | $4.01 | 714800 |
| 2022-09-07 | -82.02 | $4.03 | 664644 |
| 2022-09-06 | -98.88 | $3.88 | 924800 |
| 2022-09-02 | -93.26 | $3.93 | 518600 |
| 2022-09-01 | -92.13 | $3.94 | 606292 |
| 2022-08-31 | -98.68 | $4.01 | 306010 |
| 2022-08-30 | -88.00 | $4.10 | 555000 |
| 2022-08-29 | -96.00 | $4.04 | 700400 |
| 2022-08-26 | -100.00 | $4.01 | 696242 |
| 2022-08-25 | -88.41 | $4.15 | 536400 |
| 2022-08-24 | -94.20 | $4.11 | 282454 |
| 2022-08-23 | -95.38 | $4.14 | 467800 |
| 2022-08-22 | -96.92 | $4.13 | 474264 |
| 2022-08-19 | -80.00 | $4.32 | 170472 |
| 2022-08-18 | -69.09 | $4.38 | 203800 |
| 2022-08-17 | -38.18 | $4.55 | 160400 |
| 2022-08-16 | -14.55 | $4.68 | 200214 |
| 2022-08-15 | -16.36 | $4.67 | 391636 |
| 2022-08-12 | -9.09 | $4.71 | 152826 |
| 2022-08-11 | -7.94 | $4.71 | 277024 |
| 2022-08-10 | -6.67 | $4.71 | 168002 |
| 2022-08-09 | -20.59 | $4.55 | 399800 |
| 2022-08-08 | -10.29 | $4.62 | 375498 |
| 2022-08-05 | 0.00 | $4.64 | 262600 |
| 2022-08-04 | -4.76 | $4.61 | 118062 |
| 2022-08-03 | -15.87 | $4.54 | 127800 |
| 2022-08-02 | -28.57 | $4.46 | 447434 |
| 2022-08-01 | -4.76 | $4.61 | 432800 |
| 2022-07-29 | 0.00 | $4.64 | 164244 |
| 2022-07-28 | -15.52 | $4.50 | 461280 |
| 2022-07-27 | -1.72 | $4.58 | 263856 |
| 2022-07-26 | -56.00 | $4.23 | 617480 |
| 2022-07-25 | -32.08 | $4.37 | 417474 |
| 2022-07-22 | -38.98 | $4.37 | 336230 |
| 2022-07-21 | -23.73 | $4.46 | 212086 |
| 2022-07-20 | -45.45 | $4.37 | 767654 |
| 2022-07-19 | -50.00 | $4.41 | 884294 |
| 2022-07-18 | -75.00 | $4.22 | 789002 |
| 2022-07-15 | -82.14 | $4.16 | 300642 |
| 2022-07-14 | -93.97 | $4.08 | 491242 |
| 2022-07-13 | -89.66 | $4.13 | 435628 |
| 2022-07-12 | -90.70 | $4.13 | 600200 |
| 2022-07-11 | -92.41 | $4.13 | 514856 |
| 2022-07-08 | -82.90 | $4.34 | 240042 |
| 2022-07-07 | -89.55 | $4.22 | 875608 |
| 2022-07-06 | -95.52 | $4.10 | 1.4M |
| 2022-07-05 | -95.52 | $4.10 | 545842 |
| 2022-07-01 | -91.44 | $4.31 | 354200 |
| 2022-06-30 | -93.30 | $4.28 | 227810 |
| 2022-06-29 | -100.00 | $4.30 | 357408 |
| 2022-06-28 | -97.66 | $4.42 | 768600 |
| 2022-06-27 | -93.57 | $4.49 | 500200 |
| 2022-06-24 | -87.13 | $4.60 | 226614 |
| 2022-06-23 | -97.08 | $4.43 | 624600 |
| 2022-06-22 | -100.00 | $4.59 | 612800 |
| 2022-06-21 | -100.00 | $4.72 | 569030 |
| 2022-06-17 | -96.99 | $4.80 | 380234 |
| 2022-06-16 | -98.50 | $4.78 | 469608 |
| 2022-06-15 | -86.49 | $5.13 | 428600 |
| 2022-06-14 | -95.50 | $5.03 | 500000 |
| 2022-06-13 | -96.67 | $5.22 | 446200 |
| 2022-06-10 | -77.61 | $5.57 | 404800 |
| 2022-06-09 | -36.84 | $5.81 | 146048 |
| 2022-06-08 | -21.05 | $5.93 | 152424 |
| 2022-06-07 | -13.16 | $5.99 | 218200 |
| 2022-06-06 | -32.89 | $5.84 | 366600 |
| 2022-06-03 | -19.74 | $5.94 | 113600 |
| 2022-06-02 | 0.00 | $6.09 | 314270 |
| 2022-06-01 | -18.46 | $5.86 | 163600 |
| 2022-05-31 | -3.08 | $5.96 | 278600 |
| 2022-05-27 | -6.15 | $5.94 | 109892 |
| 2022-05-26 | -20.00 | $5.85 | 260200 |
| 2022-05-25 | -41.54 | $5.71 | 379684 |
| 2022-05-24 | -49.23 | $5.66 | 266200 |
| 2022-05-23 | -49.23 | $5.66 | 284490 |
| 2022-05-20 | -72.31 | $5.51 | 167200 |
| 2022-05-19 | -65.15 | $5.56 | 224400 |
| 2022-05-18 | -69.01 | $5.55 | 130000 |
| 2022-05-17 | -46.48 | $5.71 | 257670 |
| 2022-05-16 | -69.01 | $5.55 | 336298 |
| 2022-05-13 | -60.56 | $5.61 | 251670 |
| 2022-05-12 | -84.51 | $5.44 | 1.2M |
| 2022-05-11 | -100.00 | $5.43 | 588200 |
| 2022-05-10 | -88.52 | $5.50 | 685800 |
| 2022-05-09 | -96.72 | $5.45 | 443000 |
| 2022-05-06 | -70.69 | $5.63 | 294200 |
| 2022-05-05 | -55.56 | $5.69 | 327200 |
| 2022-05-04 | -8.22 | $5.98 | 223800 |
| 2022-05-03 | -34.25 | $5.79 | 340656 |
| 2022-05-02 | -21.92 | $5.88 | 430870 |
| 2022-04-29 | -31.51 | $5.81 | 236876 |
| 2022-04-28 | -24.36 | $5.90 | 298400 |
| 2022-04-27 | -49.46 | $5.78 | 236206 |
| 2022-04-26 | -68.91 | $5.68 | 329200 |
| 2022-04-25 | -50.42 | $5.90 | 289006 |
| 2022-04-22 | -49.58 | $5.91 | 547430 |
| 2022-04-21 | -60.50 | $5.78 | 291254 |
| 2022-04-20 | -68.07 | $5.69 | 948600 |
| 2022-04-19 | -76.47 | $5.59 | 1.4M |
| 2022-04-18 | -80.67 | $5.54 | 384800 |
| 2022-04-14 | -79.83 | $5.55 | 207800 |
| 2022-04-13 | -69.75 | $5.67 | 693898 |
| 2022-04-12 | -78.15 | $5.57 | 817600 |
| 2022-04-11 | -80.67 | $5.54 | 459600 |
| 2022-04-08 | -80.67 | $5.54 | 488248 |
| 2022-04-07 | -86.55 | $5.47 | 423600 |
| 2022-04-06 | -89.92 | $5.43 | 390400 |
| 2022-04-05 | -96.55 | $5.66 | 894052 |
| 2022-04-04 | -48.15 | $5.98 | 614400 |
| 2022-04-01 | -39.71 | $5.96 | 167800 |
| 2022-03-31 | -41.18 | $5.94 | 816000 |
| 2022-03-30 | -27.21 | $6.13 | 369846 |
| 2022-03-29 | -5.88 | $6.42 | 848000 |
| 2022-03-28 | -26.12 | $6.13 | 788436 |
| 2022-03-25 | -32.09 | $6.05 | 242682 |
| 2022-03-24 | -32.87 | $6.10 | 517000 |
| 2022-03-23 | -25.87 | $6.20 | 155034 |
| 2022-03-22 | -28.07 | $6.37 | 542610 |
| 2022-03-21 | -36.21 | $6.25 | 280600 |
| 2022-03-18 | -32.80 | $6.41 | 255200 |
| 2022-03-17 | -32.46 | $6.43 | 256600 |
| 2022-03-16 | -33.33 | $6.46 | 745800 |
| 2022-03-15 | -54.04 | $6.05 | 1.5M |
| 2022-03-14 | -53.54 | $6.06 | 681600 |
| 2022-03-11 | -61.62 | $5.90 | 382412 |
| 2022-03-10 | -61.17 | $5.94 | 690800 |
| 2022-03-09 | -54.37 | $6.08 | 449244 |
| 2022-03-08 | -78.16 | $5.59 | 1.4M |
| 2022-03-07 | -98.06 | $5.18 | 789856 |
| 2022-03-04 | -96.05 | $5.50 | 532472 |
| 2022-03-03 | -98.54 | $5.85 | 587400 |
| 2022-03-02 | -95.42 | $5.95 | 3.7M |
| 2022-03-01 | -94.26 | $6.05 | 1.3M |
| 2022-02-28 | -82.79 | $6.19 | 1.8M |
| 2022-02-25 | -51.64 | $6.57 | 2.5M |
| 2022-02-24 | -81.15 | $6.21 | 507400 |
| 2022-02-23 | -63.41 | $6.68 | 211268 |
| 2022-02-22 | -48.78 | $6.80 | 158200 |
| 2022-02-18 | -26.83 | $6.98 | 143000 |
| 2022-02-17 | -29.27 | $6.96 | 208800 |
| 2022-02-16 | -28.16 | $7.12 | 250014 |
| 2022-02-15 | -39.05 | $7.02 | 389400 |
| 2022-02-14 | -58.10 | $6.82 | 237868 |
| 2022-02-11 | -55.28 | $6.93 | 178600 |
| 2022-02-10 | -43.65 | $7.09 | 2.6M |
| 2022-02-09 | -44.88 | $7.08 | 2.3M |
| 2022-02-08 | -66.93 | $6.80 | 225400 |
| 2022-02-07 | -69.29 | $6.77 | 192886 |
| 2022-02-04 | -67.72 | $6.79 | 225000 |
| 2022-02-03 | -58.27 | $6.91 | 199666 |
| 2022-02-02 | -59.06 | $6.90 | 166800 |
| 2022-02-01 | -60.63 | $6.88 | 292000 |
| 2022-01-31 | -71.65 | $6.74 | 506400 |
| 2022-01-28 | -88.98 | $6.52 | 312600 |
| 2022-01-27 | -98.37 | $6.44 | 626694 |
| 2022-01-26 | -89.08 | $6.59 | 691222 |
| 2022-01-25 | -90.76 | $6.57 | 347800 |
| 2022-01-24 | -81.51 | $6.68 | 455400 |
| 2022-01-21 | -75.00 | $7.08 | 273400 |
| 2022-01-20 | -35.16 | $7.33 | 284050 |
| 2022-01-19 | -27.00 | $7.38 | 284200 |
| 2022-01-18 | -22.12 | $7.40 | 345000 |
| 2022-01-14 | -5.31 | $7.59 | 203010 |
| 2022-01-13 | -9.73 | $7.54 | 634824 |
| 2022-01-12 | 0.00 | $7.65 | 208000 |
| 2022-01-11 | -2.00 | $7.48 | 1.2M |
| 2022-01-10 | -15.56 | $7.26 | 291000 |
| 2022-01-07 | -1.11 | $7.39 | 304812 |
| 2022-01-06 | -7.59 | $7.23 | 696230 |
| 2022-01-05 | -18.99 | $7.14 | 422400 |
| 2022-01-04 | -5.26 | $7.22 | 604600 |
| 2022-01-03 | -9.84 | $7.05 | 190000 |
| 2021-12-31 | -12.90 | $7.03 | 139480 |
| 2021-12-30 | -15.00 | $7.00 | 166200 |
| 2021-12-29 | -1.52 | $7.08 | 134214 |
| 2021-12-28 | -1.39 | $7.01 | 97600 |
| 2021-12-27 | -1.43 | $6.99 | 115012 |
| 2021-12-23 | -1.54 | $6.94 | 262880 |
| 2021-12-22 | -17.19 | $6.83 | 201400 |
| 2021-12-21 | -32.81 | $6.73 | 406222 |
| 2021-12-20 | -56.25 | $6.58 | 219608 |
| 2021-12-17 | -59.38 | $6.56 | 193610 |
| 2021-12-16 | -45.83 | $6.69 | 431290 |
| 2021-12-15 | -40.28 | $6.73 | 223800 |
| 2021-12-14 | -63.89 | $6.56 | 469000 |
| 2021-12-13 | -54.17 | $6.63 | 157056 |
| 2021-12-10 | -31.94 | $6.79 | 242056 |
| 2021-12-09 | -15.28 | $6.91 | 168400 |
| 2021-12-08 | -11.11 | $6.94 | 125828 |
| 2021-12-07 | -30.77 | $6.84 | 2.8M |
| 2021-12-06 | -58.14 | $6.66 | 2.0M |
| 2021-12-03 | -69.77 | $6.56 | 352600 |
| 2021-12-02 | -65.12 | $6.60 | 463844 |
| 2021-12-01 | -84.88 | $6.43 | 401400 |
| 2021-11-30 | -93.02 | $6.36 | 439800 |
| 2021-11-29 | -94.52 | $6.47 | 277890 |
| 2021-11-26 | -95.89 | $6.46 | 149600 |
| 2021-11-24 | -91.23 | $6.73 | 109262 |
| 2021-11-23 | -91.84 | $6.80 | 214046 |
| 2021-11-22 | -100.00 | $6.77 | 231800 |
| 2021-11-19 | -82.61 | $6.87 | 80838 |
| 2021-11-18 | -52.17 | $7.01 | 181000 |
| 2021-11-17 | -69.57 | $6.93 | 532200 |
| 2021-11-16 | -97.83 | $6.80 | 333890 |
| 2021-11-15 | -97.62 | $6.84 | 198400 |
| 2021-11-12 | -66.67 | $6.97 | 89426 |
| 2021-11-11 | -71.43 | $6.95 | 136452 |
| 2021-11-10 | -95.24 | $6.85 | 148052 |
| 2021-11-09 | -50.00 | $7.04 | 1.5M |
| 2021-11-08 | -26.19 | $7.14 | 230800 |
| 2021-11-05 | -45.24 | $7.06 | 124054 |
| 2021-11-04 | -47.62 | $7.05 | 158078 |
| 2021-11-03 | -20.41 | $7.15 | 265496 |
| 2021-11-02 | -20.25 | $7.09 | 172014 |
| 2021-11-01 | -18.99 | $7.10 | 112410 |
| 2021-10-29 | -43.04 | $6.91 | 143462 |
| 2021-10-28 | 0.00 | $7.25 | 140822 |
| 2021-10-27 | -25.35 | $6.99 | 80800 |
| 2021-10-26 | -28.17 | $6.97 | 113612 |
| 2021-10-25 | -28.17 | $6.97 | 102400 |
| 2021-10-22 | -19.72 | $7.03 | 79400 |
| 2021-10-21 | -23.94 | $7.00 | 230400 |
| 2021-10-20 | -4.23 | $7.14 | 76444 |
| 2021-10-19 | -12.50 | $7.09 | 131200 |
| 2021-10-18 | -15.28 | $7.07 | 183014 |
| 2021-10-15 | -1.39 | $7.17 | 331400 |
| 2021-10-14 | -11.84 | $7.13 | 132600 |
| 2021-10-13 | -36.59 | $6.98 | 96642 |
| 2021-10-12 | -51.22 | $6.86 | 248800 |
| 2021-10-11 | -48.78 | $6.88 | 2.2M |
| 2021-10-08 | -47.62 | $6.90 | 139626 |
| 2021-10-07 | -63.10 | $6.77 | 322666 |
| 2021-10-06 | -88.10 | $6.56 | 163600 |
| 2021-10-05 | -83.33 | $6.60 | 257600 |
| 2021-10-04 | -97.62 | $6.48 | 1.3M |
| 2021-10-01 | -91.14 | $6.58 | 150600 |
| 2021-09-30 | -98.39 | $6.72 | 183800 |
| 2021-09-29 | -79.25 | $6.91 | 178812 |
| 2021-09-28 | -73.58 | $6.94 | 295636 |
| 2021-09-27 | -47.27 | $7.09 | 167400 |
| 2021-09-24 | -42.62 | $7.15 | 386200 |
| 2021-09-23 | -49.18 | $7.11 | 104200 |
| 2021-09-22 | -44.26 | $7.14 | 192800 |
| 2021-09-21 | -50.82 | $7.10 | 163000 |
| 2021-09-20 | -88.52 | $6.87 | 1.4M |
| 2021-09-17 | -97.56 | $7.01 | 150600 |
| 2021-09-16 | -50.00 | $7.26 | 169476 |
| 2021-09-15 | -62.50 | $7.26 | 112600 |
| 2021-09-14 | -76.19 | $7.21 | 109840 |
| 2021-09-13 | -73.47 | $7.24 | 66000 |
| 2021-09-10 | -83.33 | $7.20 | 124200 |
| 2021-09-09 | -81.48 | $7.21 | 103400 |
| 2021-09-08 | -96.30 | $7.13 | 135040 |
| 2021-09-07 | -93.62 | $7.21 | 108478 |
| 2021-09-03 | -89.36 | $7.23 | 71400 |
| 2021-09-02 | -78.72 | $7.28 | 126218 |
| 2021-09-01 | -87.23 | $7.24 | 2.9M |
| 2021-08-31 | -89.36 | $7.23 | 284600 |
| 2021-08-30 | -70.21 | $7.32 | 196400 |
| 2021-08-27 | -41.67 | $7.40 | 245080 |
| 2021-08-26 | -51.67 | $7.34 | 187050 |
| 2021-08-25 | -41.33 | $7.34 | 152408 |
| 2021-08-24 | -48.00 | $7.29 | 181200 |
| 2021-08-23 | -34.57 | $7.37 | 104602 |
| 2021-08-20 | -48.15 | $7.26 | 72400 |
| 2021-08-19 | -46.91 | $7.27 | 111200 |
| 2021-08-18 | -28.57 | $7.41 | 183400 |
| 2021-08-17 | -19.57 | $7.47 | 118204 |
| 2021-08-16 | -4.63 | $7.60 | 214822 |
| 2021-08-13 | -4.24 | $7.60 | 190000 |
| 2021-08-12 | -1.80 | $7.56 | 67666 |
| 2021-08-11 | 0.00 | $7.57 | 100042 |
| 2021-08-10 | -3.64 | $7.53 | 300008 |
| 2021-08-09 | -7.27 | $7.49 | 79862 |
| 2021-08-06 | -7.27 | $7.49 | 505000 |
| 2021-08-05 | -3.64 | $7.53 | 481410 |
| 2021-08-04 | -4.55 | $7.52 | 164802 |
| 2021-08-03 | -1.16 | $7.32 | 173200 |
| 2021-08-02 | -12.33 | $7.11 | 214842 |
| 2021-07-30 | -2.86 | $7.15 | 140600 |
| 2021-07-29 | -8.77 | $6.99 | 75600 |
| 2021-07-28 | -14.55 | $6.94 | 169816 |
| 2021-07-27 | -20.00 | $6.91 | 134400 |
| 2021-07-26 | -1.82 | $7.01 | 108000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.17
2026-07-21
Close Price
$8.54
Vol: 2.3MAverage Directional Index - Detailed Analysis
Minimum
5.67
Average
17.20
Maximum
52.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 7.17 | $8.54 | 2.3M |
| 2026-07-20 | 6.86 | $8.49 | 674200 |
| 2026-07-17 | 6.68 | $8.72 | 361236 |
| 2026-07-16 | 6.84 | $8.74 | 432900 |
| 2026-07-15 | 7.12 | $8.83 | 456449 |
| 2026-07-14 | 7.44 | $8.54 | 568301 |
| 2026-07-13 | 7.33 | $8.50 | 717300 |
| 2026-07-10 | 7.21 | $8.64 | 720332 |
| 2026-07-09 | 7.25 | $8.57 | 306631 |
| 2026-07-08 | 7.09 | $8.71 | 566334 |
| 2026-07-07 | 7.07 | $8.95 | 943096 |
| 2026-07-06 | 7.24 | $9.07 | 605744 |
| 2026-07-02 | 7.30 | $9.12 | 353690 |
| 2026-07-01 | 7.20 | $8.93 | 358428 |
| 2026-06-30 | 7.46 | $9.07 | 579572 |
| 2026-06-29 | 7.68 | $8.94 | 973198 |
| 2026-06-26 | 8.07 | $9.19 | 867444 |
| 2026-06-25 | 7.94 | $9.24 | 825136 |
| 2026-06-24 | 7.56 | $9.07 | 884260 |
| 2026-06-23 | 7.59 | $8.81 | 1.1M |
| 2026-06-22 | 7.97 | $8.89 | 1.1M |
| 2026-06-18 | 8.10 | $9.15 | 949812 |
| 2026-06-17 | 8.04 | $8.91 | 1.1M |
| 2026-06-16 | 8.00 | $9.08 | 804054 |
| 2026-06-15 | 7.83 | $9.03 | 777278 |
| 2026-06-12 | 7.61 | $8.77 | 581912 |
| 2026-06-11 | 8.00 | $8.70 | 2.5M |
| 2026-06-10 | 8.25 | $8.51 | 990822 |
| 2026-06-09 | 8.68 | $8.77 | 1.8M |
| 2026-06-08 | 9.00 | $8.56 | 1.5M |
| 2026-06-05 | 9.39 | $8.69 | 622800 |
| 2026-06-04 | 9.68 | $9.40 | 399612 |
| 2026-06-03 | 9.52 | $9.03 | 314850 |
| 2026-06-02 | 9.89 | $9.03 | 852800 |
| 2026-06-01 | 10.28 | $8.95 | 666400 |
| 2026-05-29 | 10.79 | $9.20 | 929218 |
| 2026-05-28 | 10.83 | $9.09 | 911030 |
| 2026-05-27 | 11.15 | $9.13 | 627200 |
| 2026-05-26 | 11.16 | $8.98 | 605680 |
| 2026-05-22 | 11.53 | $8.74 | 717884 |
| 2026-05-21 | 12.08 | $8.74 | 709628 |
| 2026-05-20 | 12.61 | $8.74 | 515200 |
| 2026-05-19 | 13.17 | $8.49 | 1.6M |
| 2026-05-18 | 13.49 | $8.81 | 2.2M |
| 2026-05-15 | 14.10 | $8.60 | 490800 |
| 2026-05-14 | 14.62 | $8.88 | 657200 |
| 2026-05-13 | 15.18 | $8.96 | 693800 |
| 2026-05-12 | 15.79 | $8.99 | 627800 |
| 2026-05-11 | 16.32 | $9.15 | 682200 |
| 2026-05-08 | 16.55 | $9.40 | 425800 |
| 2026-05-07 | 16.47 | $9.35 | 670632 |
| 2026-05-06 | 16.33 | $9.49 | 472886 |
| 2026-05-05 | 16.29 | $8.92 | 847000 |
| 2026-05-04 | 16.99 | $8.77 | 876452 |
| 2026-05-01 | 17.74 | $9.18 | 435400 |
| 2026-04-30 | 17.87 | $9.15 | 873000 |
| 2026-04-29 | 18.09 | $8.85 | 497000 |
| 2026-04-28 | 18.53 | $9.04 | 1.2M |
| 2026-04-27 | 18.67 | $9.12 | 1.0M |
| 2026-04-24 | 18.72 | $9.17 | 956614 |
| 2026-04-23 | 18.79 | $9.51 | 1.1M |
| 2026-04-22 | 18.86 | $9.05 | 509400 |
| 2026-04-21 | 19.70 | $9.20 | 564400 |
| 2026-04-20 | 20.44 | $9.32 | 517600 |
| 2026-04-17 | 20.99 | $9.56 | 525400 |
| 2026-04-16 | 21.05 | $9.21 | 771200 |
| 2026-04-15 | 21.74 | $8.99 | 589004 |
| 2026-04-14 | 22.75 | $9.17 | 590800 |
| 2026-04-13 | 23.59 | $8.96 | 1.7M |
| 2026-04-10 | 24.79 | $8.88 | 449878 |
| 2026-04-09 | 25.88 | $8.83 | 858600 |
| 2026-04-08 | 27.15 | $8.89 | 4.2M |
| 2026-04-07 | 28.35 | $8.35 | 8.1M |
| 2026-04-06 | 28.84 | $8.30 | 3.7M |
| 2026-04-02 | 29.37 | $8.20 | 5.5M |
| 2026-04-01 | 29.55 | $8.29 | 2.1M |
| 2026-03-31 | 30.10 | $8.24 | 1.0M |
| 2026-03-30 | 30.38 | $7.86 | 1.1M |
| 2026-03-27 | 29.93 | $7.90 | 1.8M |
| 2026-03-26 | 29.52 | $8.00 | 1.8M |
| 2026-03-25 | 29.24 | $8.27 | 757284 |
| 2026-03-24 | 29.21 | $8.11 | 1.5M |
| 2026-03-23 | 28.92 | $8.24 | 1.2M |
| 2026-03-20 | 28.71 | $7.76 | 1.1M |
| 2026-03-19 | 27.40 | $7.96 | 1.0M |
| 2026-03-18 | 26.12 | $8.07 | 1.5M |
| 2026-03-17 | 25.02 | $8.17 | 942010 |
| 2026-03-16 | 23.94 | $8.21 | 1.8M |
| 2026-03-13 | 22.73 | $8.14 | 1.3M |
| 2026-03-12 | 21.34 | $8.28 | 2.4M |
| 2026-03-11 | 20.02 | $8.56 | 859800 |
| 2026-03-10 | 18.82 | $8.49 | 1.3M |
| 2026-03-09 | 17.55 | $8.71 | 1.4M |
| 2026-03-06 | 16.21 | $8.63 | 2.8M |
| 2026-03-05 | 14.95 | $8.84 | 2.9M |
| 2026-03-04 | 13.73 | $9.02 | 901000 |
| 2026-03-03 | 12.70 | $9.20 | 759068 |
| 2026-03-02 | 11.67 | $9.69 | 515200 |
| 2026-02-27 | 11.33 | $10.15 | 399200 |
| 2026-02-26 | 11.75 | $10.18 | 472600 |
| 2026-02-25 | 12.33 | $10.42 | 384200 |
| 2026-02-24 | 12.53 | $10.42 | 354000 |
| 2026-02-23 | 12.74 | $10.45 | 469600 |
| 2026-02-20 | 12.68 | $10.70 | 445000 |
| 2026-02-19 | 12.31 | $10.34 | 357000 |
| 2026-02-18 | 12.53 | $10.34 | 584894 |
| 2026-02-17 | 12.63 | $10.65 | 398400 |
| 2026-02-13 | 12.47 | $10.83 | 441600 |
| 2026-02-12 | 11.86 | $10.65 | 509432 |
| 2026-02-11 | 11.22 | $10.62 | 521200 |
| 2026-02-10 | 10.84 | $10.49 | 455274 |
| 2026-02-09 | 10.57 | $10.54 | 493400 |
| 2026-02-06 | 10.30 | $10.53 | 432800 |
| 2026-02-05 | 10.07 | $10.21 | 464400 |
| 2026-02-04 | 10.24 | $10.31 | 434200 |
| 2026-02-03 | 10.27 | $10.15 | 463030 |
| 2026-02-02 | 10.42 | $9.99 | 389662 |
| 2026-01-30 | 10.83 | $9.89 | 384200 |
| 2026-01-29 | 11.10 | $10.10 | 445400 |
| 2026-01-28 | 11.47 | $10.15 | 264800 |
| 2026-01-27 | 11.91 | $10.18 | 280600 |
| 2026-01-26 | 12.37 | $9.96 | 432000 |
| 2026-01-23 | 12.96 | $9.82 | 321636 |
| 2026-01-22 | 13.17 | $9.94 | 620820 |
| 2026-01-21 | 13.49 | $9.69 | 591200 |
| 2026-01-20 | 13.43 | $9.46 | 595000 |
| 2026-01-16 | 12.94 | $9.77 | 401800 |
| 2026-01-15 | 12.79 | $9.82 | 388200 |
| 2026-01-14 | 12.73 | $9.85 | 399200 |
| 2026-01-13 | 12.71 | $9.77 | 421628 |
| 2026-01-12 | 12.54 | $10.16 | 615600 |
| 2026-01-09 | 12.96 | $9.88 | 439200 |
| 2026-01-08 | 12.82 | $9.66 | 476200 |
| 2026-01-07 | 12.23 | $9.83 | 344200 |
| 2026-01-06 | 12.18 | $9.82 | 310014 |
| 2026-01-05 | 11.52 | $9.99 | 660802 |
| 2026-01-02 | 11.24 | $10.22 | 421408 |
| 2025-12-31 | 11.35 | $10.19 | 187612 |
| 2025-12-30 | 11.47 | $10.22 | 338800 |
| 2025-12-29 | 11.99 | $10.19 | 457654 |
| 2025-12-26 | 12.53 | $10.19 | 327000 |
| 2025-12-24 | 13.10 | $10.18 | 225046 |
| 2025-12-23 | 13.48 | $10.16 | 369688 |
| 2025-12-22 | 14.06 | $10.10 | 522416 |
| 2025-12-19 | 14.57 | $10.12 | 518024 |
| 2025-12-18 | 15.13 | $10.25 | 388866 |
| 2025-12-17 | 15.82 | $10.16 | 619800 |
| 2025-12-16 | 16.64 | $10.52 | 331000 |
| 2025-12-15 | 16.93 | $10.32 | 538230 |
| 2025-12-12 | 17.54 | $10.15 | 427490 |
| 2025-12-11 | 18.41 | $10.26 | 470662 |
| 2025-12-10 | 19.21 | $9.82 | 423200 |
| 2025-12-09 | 19.48 | $9.75 | 391200 |
| 2025-12-08 | 19.87 | $9.88 | 1.4M |
| 2025-12-05 | 20.41 | $10.08 | 570210 |
| 2025-12-04 | 21.41 | $9.82 | 451246 |
| 2025-12-03 | 21.85 | $9.81 | 467600 |
| 2025-12-02 | 22.26 | $9.86 | 458408 |
| 2025-12-01 | 22.81 | $9.88 | 1.4M |
| 2025-11-28 | 23.59 | $9.98 | 287600 |
| 2025-11-26 | 24.50 | $9.99 | 315060 |
| 2025-11-25 | 25.46 | $9.89 | 526226 |
| 2025-11-24 | 26.26 | $9.44 | 825200 |
| 2025-11-21 | 26.23 | $9.41 | 806632 |
| 2025-11-20 | 26.12 | $9.07 | 553000 |
| 2025-11-19 | 25.67 | $9.41 | 441400 |
| 2025-11-18 | 25.54 | $9.23 | 616600 |
| 2025-11-17 | 25.03 | $9.40 | 456290 |
| 2025-11-14 | 24.72 | $9.54 | 320004 |
| 2025-11-13 | 24.64 | $9.69 | 493618 |
| 2025-11-12 | 24.77 | $9.66 | 294400 |
| 2025-11-11 | 24.65 | $9.60 | 373800 |
| 2025-11-10 | 24.30 | $9.40 | 811600 |
| 2025-11-07 | 23.40 | $9.35 | 537254 |
| 2025-11-06 | 22.23 | $9.31 | 864044 |
| 2025-11-05 | 21.14 | $9.52 | 410200 |
| 2025-11-04 | 20.17 | $9.33 | 614000 |
| 2025-11-03 | 18.70 | $9.60 | 1.4M |
| 2025-10-31 | 17.39 | $9.71 | 1.3M |
| 2025-10-30 | 16.13 | $9.58 | 600000 |
| 2025-10-29 | 14.80 | $10.19 | 332202 |
| 2025-10-28 | 14.28 | $10.34 | 471642 |
| 2025-10-27 | 14.01 | $10.51 | 523000 |
| 2025-10-24 | 14.07 | $10.47 | 3.2M |
| 2025-10-23 | 13.88 | $10.35 | 2.4M |
| 2025-10-22 | 13.33 | $10.32 | 1.9M |
| 2025-10-21 | 12.75 | $10.49 | 330632 |
| 2025-10-20 | 12.41 | $10.55 | 251400 |
| 2025-10-17 | 12.24 | $10.54 | 379412 |
| 2025-10-16 | 11.93 | $10.51 | 403800 |
| 2025-10-15 | 11.70 | $10.51 | 305200 |
| 2025-10-14 | 11.46 | $10.37 | 402200 |
| 2025-10-13 | 10.80 | $10.32 | 597038 |
| 2025-10-10 | 9.87 | $10.10 | 302616 |
| 2025-10-09 | 8.90 | $10.40 | 453624 |
| 2025-10-08 | 8.33 | $10.46 | 249000 |
| 2025-10-07 | 7.75 | $10.59 | 337272 |
| 2025-10-06 | 7.44 | $10.69 | 380264 |
| 2025-10-03 | 7.27 | $11.09 | 217666 |
| 2025-10-02 | 7.58 | $10.99 | 225648 |
| 2025-10-01 | 7.95 | $11.01 | 336200 |
| 2025-09-30 | 8.27 | $10.84 | 575800 |
| 2025-09-29 | 8.25 | $10.66 | 670414 |
| 2025-09-26 | 7.98 | $10.70 | 448400 |
| 2025-09-25 | 7.60 | $10.52 | 1.5M |
| 2025-09-24 | 6.89 | $10.79 | 1.8M |
| 2025-09-23 | 6.62 | $11.05 | 443084 |
| 2025-09-22 | 6.87 | $10.97 | 363800 |
| 2025-09-19 | 6.76 | $11.07 | 393400 |
| 2025-09-18 | 6.94 | $11.05 | 263494 |
| 2025-09-17 | 7.13 | $11.02 | 1.0M |
| 2025-09-16 | 7.32 | $11.12 | 1.3M |
| 2025-09-15 | 7.64 | $11.15 | 554022 |
| 2025-09-12 | 7.99 | $11.05 | 242400 |
| 2025-09-11 | 8.28 | $11.05 | 240262 |
| 2025-09-10 | 8.61 | $10.78 | 227600 |
| 2025-09-09 | 8.60 | $10.85 | 847600 |
| 2025-09-08 | 8.73 | $10.92 | 349836 |
| 2025-09-05 | 8.92 | $10.73 | 267400 |
| 2025-09-04 | 8.87 | $10.67 | 514800 |
| 2025-09-03 | 8.58 | $10.54 | 434400 |
| 2025-09-02 | 8.15 | $10.62 | 356800 |
| 2025-08-29 | 7.74 | $10.82 | 268676 |
| 2025-08-28 | 7.67 | $10.98 | 253492 |
| 2025-08-27 | 7.78 | $10.90 | 479000 |
| 2025-08-26 | 7.75 | $10.96 | 385492 |
| 2025-08-25 | 7.85 | $11.01 | 601200 |
| 2025-08-22 | 8.12 | $11.53 | 182822 |
| 2025-08-21 | 8.40 | $11.24 | 212866 |
| 2025-08-20 | 8.52 | $11.40 | 266018 |
| 2025-08-19 | 8.85 | $11.68 | 145800 |
| 2025-08-18 | 8.90 | $11.42 | 511810 |
| 2025-08-15 | 9.31 | $11.62 | 308400 |
| 2025-08-14 | 9.50 | $11.61 | 246200 |
| 2025-08-13 | 9.80 | $11.56 | 166600 |
| 2025-08-12 | 10.15 | $11.52 | 418600 |
| 2025-08-11 | 10.56 | $11.26 | 952632 |
| 2025-08-08 | 10.90 | $11.46 | 536000 |
| 2025-08-07 | 11.36 | $11.28 | 1.1M |
| 2025-08-06 | 11.55 | $10.93 | 516000 |
| 2025-08-05 | 11.20 | $10.80 | 784284 |
| 2025-08-04 | 10.61 | $10.68 | 875422 |
| 2025-08-01 | 9.78 | $10.62 | 310400 |
| 2025-07-31 | 8.91 | $11.56 | 361800 |
| 2025-07-30 | 9.24 | $11.67 | 170078 |
| 2025-07-29 | 9.72 | $11.74 | 192694 |
| 2025-07-28 | 9.99 | $11.69 | 230000 |
| 2025-07-25 | 10.27 | $12.11 | 557838 |
| 2025-07-24 | 10.07 | $12.08 | 876606 |
| 2025-07-23 | 9.59 | $12.26 | 172400 |
| 2025-07-22 | 9.08 | $11.65 | 292200 |
| 2025-07-21 | 9.46 | $11.84 | 140418 |
| 2025-07-18 | 9.41 | $11.65 | 179482 |
| 2025-07-17 | 9.51 | $11.68 | 181800 |
| 2025-07-16 | 9.73 | $11.44 | 335400 |
| 2025-07-15 | 10.10 | $11.53 | 168400 |
| 2025-07-14 | 10.37 | $11.70 | 235038 |
| 2025-07-11 | 10.41 | $11.80 | 316888 |
| 2025-07-10 | 10.33 | $11.89 | 269834 |
| 2025-07-09 | 10.01 | $11.99 | 255400 |
| 2025-07-08 | 9.61 | $11.58 | 138400 |
| 2025-07-07 | 9.77 | $11.46 | 174200 |
| 2025-07-03 | 10.00 | $11.56 | 160880 |
| 2025-07-02 | 9.99 | $11.62 | 330472 |
| 2025-07-01 | 9.98 | $11.59 | 370238 |
| 2025-06-30 | 10.05 | $11.79 | 199866 |
| 2025-06-27 | 9.79 | $11.82 | 223062 |
| 2025-06-26 | 9.51 | $11.44 | 186400 |
| 2025-06-25 | 9.81 | $11.27 | 223400 |
| 2025-06-24 | 10.33 | $11.40 | 162260 |
| 2025-06-23 | 10.72 | $10.93 | 313036 |
| 2025-06-20 | 10.43 | $10.87 | 167266 |
| 2025-06-18 | 10.40 | $11.05 | 243256 |
| 2025-06-17 | 10.50 | $11.05 | 305200 |
| 2025-06-16 | 10.77 | $11.26 | 224800 |
| 2025-06-13 | 11.21 | $11.05 | 308000 |
| 2025-06-12 | 11.34 | $11.44 | 360000 |
| 2025-06-11 | 11.52 | $11.34 | 253200 |
| 2025-06-10 | 11.76 | $11.33 | 329800 |
| 2025-06-09 | 12.07 | $11.38 | 190860 |
| 2025-06-06 | 12.48 | $11.45 | 523800 |
| 2025-06-05 | 12.82 | $11.53 | 217600 |
| 2025-06-04 | 12.84 | $11.49 | 152200 |
| 2025-06-03 | 12.97 | $11.32 | 293600 |
| 2025-06-02 | 13.51 | $11.27 | 192800 |
| 2025-05-30 | 14.08 | $11.28 | 143400 |
| 2025-05-29 | 14.63 | $11.40 | 259600 |
| 2025-05-28 | 14.80 | $11.32 | 743000 |
| 2025-05-27 | 15.03 | $11.38 | 282080 |
| 2025-05-23 | 15.26 | $11.14 | 252800 |
| 2025-05-22 | 15.98 | $11.20 | 1.0M |
| 2025-05-21 | 16.51 | $11.25 | 556400 |
| 2025-05-20 | 16.68 | $11.48 | 177058 |
| 2025-05-19 | 16.49 | $11.46 | 488400 |
| 2025-05-16 | 16.38 | $11.37 | 163830 |
| 2025-05-15 | 16.37 | $11.45 | 765624 |
| 2025-05-14 | 16.35 | $11.48 | 244440 |
| 2025-05-13 | 15.91 | $11.42 | 359800 |
| 2025-05-12 | 15.57 | $11.31 | 239244 |
| 2025-05-09 | 15.42 | $11.17 | 182462 |
| 2025-05-08 | 15.38 | $11.06 | 311604 |
| 2025-05-07 | 15.39 | $11.03 | 502836 |
| 2025-05-06 | 15.52 | $11.12 | 791804 |
| 2025-05-05 | 15.44 | $11.10 | 364600 |
| 2025-05-02 | 15.42 | $11.28 | 935600 |
| 2025-05-01 | 15.21 | $11.09 | 257800 |
| 2025-04-30 | 15.24 | $10.98 | 556800 |
| 2025-04-29 | 15.35 | $11.00 | 546646 |
| 2025-04-28 | 15.21 | $10.99 | 319276 |
| 2025-04-25 | 15.08 | $10.83 | 251008 |
| 2025-04-24 | 15.16 | $10.45 | 528876 |
| 2025-04-23 | 15.64 | $10.18 | 387258 |
| 2025-04-22 | 16.29 | $9.85 | 351068 |
| 2025-04-21 | 16.76 | $9.74 | 285400 |
| 2025-04-17 | 17.21 | $9.89 | 245828 |
| 2025-04-16 | 17.95 | $10.01 | 582200 |
| 2025-04-15 | 18.87 | $10.13 | 627200 |
| 2025-04-14 | 19.73 | $9.64 | 584002 |
| 2025-04-11 | 20.26 | $9.61 | 1.7M |
| 2025-04-10 | 20.67 | $9.34 | 1.7M |
| 2025-04-09 | 20.67 | $9.54 | 1.0M |
| 2025-04-08 | 20.68 | $8.44 | 2.2M |
| 2025-04-07 | 19.80 | $8.66 | 1.0M |
| 2025-04-04 | 19.05 | $8.84 | 776210 |
| 2025-04-03 | 18.48 | $9.74 | 238000 |
| 2025-04-02 | 18.94 | $10.09 | 276688 |
| 2025-04-01 | 19.72 | $9.98 | 400600 |
| 2025-03-31 | 20.25 | $10.04 | 920240 |
| 2025-03-28 | 20.81 | $10.48 | 500400 |
| 2025-03-27 | 21.60 | $10.62 | 470000 |
| 2025-03-26 | 22.23 | $10.61 | 342400 |
| 2025-03-25 | 22.69 | $10.86 | 496600 |
| 2025-03-24 | 22.85 | $10.79 | 262400 |
| 2025-03-21 | 23.09 | $10.83 | 235000 |
| 2025-03-20 | 23.27 | $11.01 | 245628 |
| 2025-03-19 | 23.29 | $11.23 | 221074 |
| 2025-03-18 | 22.87 | $11.06 | 545600 |
| 2025-03-17 | 22.64 | $11.01 | 453222 |
| 2025-03-14 | 22.46 | $10.97 | 228200 |
| 2025-03-13 | 22.26 | $10.66 | 295000 |
| 2025-03-12 | 22.41 | $10.92 | 442800 |
| 2025-03-11 | 22.18 | $10.83 | 310492 |
| 2025-03-10 | 21.95 | $10.78 | 534600 |
| 2025-03-07 | 21.73 | $11.69 | 342800 |
| 2025-03-06 | 20.50 | $11.25 | 240800 |
| 2025-03-05 | 19.37 | $11.02 | 292800 |
| 2025-03-04 | 18.60 | $9.96 | 362600 |
| 2025-03-03 | 19.03 | $9.91 | 459400 |
| 2025-02-28 | 18.97 | $10.03 | 1.1M |
| 2025-02-27 | 18.90 | $10.03 | 818202 |
| 2025-02-26 | 18.98 | $10.00 | 450400 |
| 2025-02-25 | 18.50 | $9.90 | 1.0M |
| 2025-02-24 | 18.38 | $9.79 | 345000 |
| 2025-02-21 | 18.46 | $9.82 | 251644 |
| 2025-02-20 | 18.47 | $9.92 | 331854 |
| 2025-02-19 | 18.42 | $9.82 | 231400 |
| 2025-02-18 | 18.56 | $10.24 | 988400 |
| 2025-02-14 | 17.52 | $10.17 | 208400 |
| 2025-02-13 | 16.55 | $10.07 | 155466 |
| 2025-02-12 | 15.62 | $10.02 | 138264 |
| 2025-02-11 | 14.81 | $9.87 | 169856 |
| 2025-02-10 | 14.16 | $9.66 | 224000 |
| 2025-02-07 | 13.81 | $9.63 | 236642 |
| 2025-02-06 | 13.37 | $9.68 | 273618 |
| 2025-02-05 | 13.09 | $9.18 | 462800 |
| 2025-02-04 | 13.73 | $9.07 | 190068 |
| 2025-02-03 | 14.12 | $8.91 | 184228 |
| 2025-01-31 | 14.46 | $9.32 | 121002 |
| 2025-01-30 | 14.48 | $9.43 | 148800 |
| 2025-01-29 | 14.48 | $9.30 | 382278 |
| 2025-01-28 | 14.79 | $9.36 | 99840 |
| 2025-01-27 | 15.12 | $9.35 | 215486 |
| 2025-01-24 | 15.56 | $9.38 | 111282 |
| 2025-01-23 | 15.60 | $9.35 | 156298 |
| 2025-01-22 | 15.86 | $9.18 | 201210 |
| 2025-01-21 | 16.47 | $9.18 | 330426 |
| 2025-01-17 | 17.21 | $8.89 | 158600 |
| 2025-01-16 | 17.54 | $8.74 | 456402 |
| 2025-01-15 | 17.54 | $8.84 | 247000 |
| 2025-01-14 | 17.68 | $8.69 | 384008 |
| 2025-01-13 | 17.31 | $8.60 | 271486 |
| 2025-01-10 | 16.57 | $8.64 | 227664 |
| 2025-01-08 | 15.92 | $8.80 | 166400 |
| 2025-01-07 | 15.61 | $8.79 | 414200 |
| 2025-01-06 | 15.37 | $8.90 | 202200 |
| 2025-01-03 | 15.28 | $8.66 | 211400 |
| 2025-01-02 | 14.17 | $8.75 | 151870 |
| 2024-12-31 | 13.22 | $8.85 | 124000 |
| 2024-12-30 | 12.22 | $8.89 | 156006 |
| 2024-12-27 | 11.43 | $8.99 | 158400 |
| 2024-12-26 | 10.78 | $9.01 | 173600 |
| 2024-12-24 | 10.09 | $8.96 | 121666 |
| 2024-12-23 | 9.68 | $8.94 | 335404 |
| 2024-12-20 | 9.14 | $8.88 | 229018 |
| 2024-12-19 | 8.58 | $8.86 | 199224 |
| 2024-12-18 | 8.18 | $8.94 | 180400 |
| 2024-12-17 | 8.02 | $9.15 | 174400 |
| 2024-12-16 | 8.30 | $9.28 | 308000 |
| 2024-12-13 | 8.55 | $9.34 | 146424 |
| 2024-12-12 | 8.74 | $9.34 | 153800 |
| 2024-12-11 | 8.82 | $9.43 | 174400 |
| 2024-12-10 | 8.80 | $9.37 | 242880 |
| 2024-12-09 | 8.86 | $9.46 | 217200 |
| 2024-12-06 | 8.59 | $9.49 | 184474 |
| 2024-12-05 | 8.32 | $9.24 | 457600 |
| 2024-12-04 | 8.44 | $9.04 | 119200 |
| 2024-12-03 | 8.62 | $9.04 | 277222 |
| 2024-12-02 | 8.73 | $8.89 | 208826 |
| 2024-11-29 | 8.50 | $9.14 | 121032 |
| 2024-11-27 | 8.93 | $9.01 | 160818 |
| 2024-11-26 | 9.08 | $9.07 | 258016 |
| 2024-11-25 | 9.35 | $9.18 | 212686 |
| 2024-11-22 | 9.79 | $9.13 | 176000 |
| 2024-11-21 | 10.18 | $9.25 | 349400 |
| 2024-11-20 | 10.61 | $9.29 | 347822 |
| 2024-11-19 | 10.98 | $9.41 | 202400 |
| 2024-11-18 | 11.04 | $9.53 | 244200 |
| 2024-11-15 | 10.76 | $9.57 | 264024 |
| 2024-11-14 | 10.32 | $9.40 | 143200 |
| 2024-11-13 | 10.04 | $9.29 | 172804 |
| 2024-11-12 | 10.15 | $9.22 | 189296 |
| 2024-11-11 | 10.16 | $9.49 | 119600 |
| 2024-11-08 | 9.37 | $9.26 | 163200 |
| 2024-11-07 | 9.09 | $9.41 | 102800 |
| 2024-11-06 | 8.60 | $9.07 | 108200 |
| 2024-11-05 | 8.89 | $9.21 | 140600 |
| 2024-11-04 | 8.71 | $9.06 | 130600 |
| 2024-11-01 | 8.85 | $9.14 | 114000 |
| 2024-10-31 | 8.72 | $9.05 | 167278 |
| 2024-10-30 | 8.88 | $9.09 | 144496 |
| 2024-10-29 | 8.97 | $8.86 | 133074 |
| 2024-10-28 | 9.34 | $9.01 | 133200 |
| 2024-10-25 | 9.81 | $8.82 | 84028 |
| 2024-10-24 | 10.02 | $8.84 | 77080 |
| 2024-10-23 | 10.00 | $8.85 | 128610 |
| 2024-10-22 | 9.98 | $8.99 | 154076 |
| 2024-10-21 | 10.46 | $9.13 | 60264 |
| 2024-10-18 | 10.66 | $9.21 | 134200 |
| 2024-10-17 | 10.50 | $9.11 | 111600 |
| 2024-10-16 | 10.36 | $9.14 | 408890 |
| 2024-10-15 | 10.38 | $9.03 | 318620 |
| 2024-10-14 | 10.52 | $9.11 | 101000 |
| 2024-10-11 | 10.68 | $9.04 | 80008 |
| 2024-10-10 | 11.03 | $9.02 | 94098 |
| 2024-10-09 | 11.38 | $9.04 | 140400 |
| 2024-10-08 | 11.71 | $9.04 | 117636 |
| 2024-10-07 | 12.07 | $8.99 | 311476 |
| 2024-10-04 | 12.57 | $9.01 | 99400 |
| 2024-10-03 | 12.97 | $8.83 | 88290 |
| 2024-10-02 | 13.54 | $9.06 | 104024 |
| 2024-10-01 | 13.81 | $9.10 | 252800 |
| 2024-09-30 | 14.09 | $9.14 | 82478 |
| 2024-09-27 | 14.13 | $9.23 | 75400 |
| 2024-09-26 | 13.78 | $9.45 | 127046 |
| 2024-09-25 | 12.98 | $9.17 | 142600 |
| 2024-09-24 | 12.53 | $9.18 | 124056 |
| 2024-09-23 | 12.19 | $9.21 | 187234 |
| 2024-09-20 | 11.70 | $9.32 | 221868 |
| 2024-09-19 | 10.86 | $9.41 | 144410 |
| 2024-09-18 | 9.69 | $8.99 | 125400 |
| 2024-09-17 | 9.02 | $8.95 | 118200 |
| 2024-09-16 | 8.66 | $8.82 | 132000 |
| 2024-09-13 | 8.73 | $8.72 | 123464 |
| 2024-09-12 | 8.90 | $8.66 | 141200 |
| 2024-09-11 | 9.35 | $8.58 | 207842 |
| 2024-09-10 | 9.58 | $8.56 | 166800 |
| 2024-09-09 | 10.00 | $8.49 | 202610 |
| 2024-09-06 | 10.23 | $8.32 | 109238 |
| 2024-09-05 | 10.46 | $8.57 | 169006 |
| 2024-09-04 | 10.62 | $8.49 | 92000 |
| 2024-09-03 | 11.13 | $8.57 | 182600 |
| 2024-08-30 | 11.38 | $8.78 | 111800 |
| 2024-08-29 | 11.16 | $8.63 | 114800 |
| 2024-08-28 | 11.13 | $8.62 | 143800 |
| 2024-08-27 | 11.23 | $8.64 | 88400 |
| 2024-08-26 | 11.24 | $8.73 | 170474 |
| 2024-08-23 | 10.97 | $8.69 | 95018 |
| 2024-08-22 | 10.76 | $8.49 | 152656 |
| 2024-08-21 | 10.79 | $8.59 | 305002 |
| 2024-08-20 | 10.70 | $8.52 | 115000 |
| 2024-08-19 | 10.72 | $8.48 | 271600 |
| 2024-08-16 | 10.88 | $8.39 | 937200 |
| 2024-08-15 | 11.27 | $8.34 | 468400 |
| 2024-08-14 | 11.73 | $8.15 | 160600 |
| 2024-08-13 | 12.05 | $8.13 | 233232 |
| 2024-08-12 | 12.27 | $8.02 | 220000 |
| 2024-08-09 | 12.29 | $8.10 | 208096 |
| 2024-08-08 | 12.38 | $8.03 | 258430 |
| 2024-08-07 | 12.34 | $7.92 | 357200 |
| 2024-08-06 | 12.31 | $7.94 | 532674 |
| 2024-08-05 | 11.97 | $7.93 | 655000 |
| 2024-08-02 | 11.65 | $8.06 | 310400 |
| 2024-08-01 | 11.64 | $8.18 | 189800 |
| 2024-07-31 | 11.92 | $8.62 | 117400 |
| 2024-07-30 | 12.10 | $8.51 | 186800 |
| 2024-07-29 | 12.56 | $8.44 | 170238 |
| 2024-07-26 | 13.15 | $8.66 | 151624 |
| 2024-07-25 | 13.42 | $8.26 | 322206 |
| 2024-07-24 | 13.89 | $8.28 | 167400 |
| 2024-07-23 | 14.41 | $8.46 | 184600 |
| 2024-07-22 | 14.52 | $8.56 | 162884 |
| 2024-07-19 | 14.54 | $8.43 | 215086 |
| 2024-07-18 | 14.85 | $8.49 | 754638 |
| 2024-07-17 | 14.96 | $8.57 | 280832 |
| 2024-07-16 | 14.90 | $8.68 | 673200 |
| 2024-07-15 | 14.83 | $8.52 | 129000 |
| 2024-07-12 | 14.96 | $8.57 | 774000 |
| 2024-07-11 | 15.01 | $8.43 | 379400 |
| 2024-07-10 | 15.31 | $8.21 | 349664 |
| 2024-07-09 | 16.07 | $8.13 | 570600 |
| 2024-07-08 | 16.85 | $8.40 | 589000 |
| 2024-07-05 | 17.13 | $8.40 | 208850 |
| 2024-07-03 | 17.50 | $8.32 | 300232 |
| 2024-07-02 | 18.10 | $8.01 | 237030 |
| 2024-07-01 | 18.68 | $8.02 | 364848 |
| 2024-06-28 | 19.29 | $7.74 | 1.2M |
| 2024-06-27 | 19.21 | $7.84 | 436422 |
| 2024-06-26 | 19.31 | $7.84 | 278236 |
| 2024-06-25 | 19.32 | $7.87 | 235200 |
| 2024-06-24 | 19.49 | $7.80 | 441098 |
| 2024-06-21 | 19.66 | $7.81 | 494400 |
| 2024-06-20 | 19.82 | $8.13 | 774000 |
| 2024-06-18 | 20.46 | $8.03 | 1.6M |
| 2024-06-17 | 20.87 | $7.85 | 347000 |
| 2024-06-14 | 20.97 | $7.72 | 333400 |
| 2024-06-13 | 20.64 | $8.10 | 3.5M |
| 2024-06-12 | 21.09 | $8.39 | 1.5M |
| 2024-06-11 | 22.10 | $8.26 | 1.0M |
| 2024-06-10 | 22.70 | $8.32 | 189262 |
| 2024-06-07 | 23.36 | $8.44 | 375848 |
| 2024-06-06 | 24.50 | $8.84 | 676800 |
| 2024-06-05 | 24.51 | $8.84 | 1.5M |
| 2024-06-04 | 24.42 | $8.78 | 205030 |
| 2024-06-03 | 24.52 | $8.77 | 570600 |
| 2024-05-31 | 24.41 | $8.82 | 1.7M |
| 2024-05-30 | 24.50 | $8.79 | 124800 |
| 2024-05-29 | 24.46 | $8.73 | 212664 |
| 2024-05-28 | 24.48 | $8.85 | 131474 |
| 2024-05-24 | 24.13 | $8.88 | 542200 |
| 2024-05-23 | 23.88 | $8.75 | 118618 |
| 2024-05-22 | 23.76 | $8.65 | 197000 |
| 2024-05-21 | 23.88 | $8.80 | 119600 |
| 2024-05-20 | 23.61 | $8.87 | 81026 |
| 2024-05-17 | 22.88 | $8.85 | 131602 |
| 2024-05-16 | 22.12 | $8.85 | 128400 |
| 2024-05-15 | 21.25 | $9.02 | 123800 |
| 2024-05-14 | 20.04 | $8.81 | 141200 |
| 2024-05-13 | 19.10 | $8.73 | 104042 |
| 2024-05-10 | 18.28 | $8.71 | 434400 |
| 2024-05-09 | 17.42 | $8.68 | 322600 |
| 2024-05-08 | 16.64 | $8.56 | 234400 |
| 2024-05-07 | 16.04 | $8.44 | 410000 |
| 2024-05-06 | 15.60 | $8.39 | 164800 |
| 2024-05-03 | 15.19 | $8.40 | 752210 |
| 2024-05-02 | 14.83 | $8.19 | 568862 |
| 2024-05-01 | 14.93 | $7.93 | 98648 |
| 2024-04-30 | 15.38 | $7.93 | 465200 |
| 2024-04-29 | 15.03 | $7.98 | 2.3M |
| 2024-04-26 | 14.52 | $8.03 | 1.7M |
| 2024-04-25 | 13.98 | $7.59 | 1.2M |
| 2024-04-24 | 14.68 | $7.58 | 75266 |
| 2024-04-23 | 15.20 | $7.51 | 3.3M |
| 2024-04-22 | 15.88 | $7.50 | 1.5M |
| 2024-04-19 | 16.67 | $7.47 | 364200 |
| 2024-04-18 | 17.39 | $7.53 | 198400 |
| 2024-04-17 | 17.88 | $7.56 | 124800 |
| 2024-04-16 | 18.34 | $7.53 | 554800 |
| 2024-04-15 | 19.10 | $7.59 | 163800 |
| 2024-04-12 | 19.60 | $7.61 | 186000 |
| 2024-04-11 | 20.31 | $7.77 | 157400 |
| 2024-04-10 | 20.78 | $7.81 | 120200 |
| 2024-04-09 | 21.11 | $7.99 | 151600 |
| 2024-04-08 | 20.57 | $8.07 | 173800 |
| 2024-04-05 | 19.71 | $7.98 | 340066 |
| 2024-04-04 | 19.08 | $7.93 | 171800 |
| 2024-04-03 | 18.15 | $7.90 | 149444 |
| 2024-04-02 | 17.58 | $7.71 | 231600 |
| 2024-04-01 | 17.56 | $7.75 | 184000 |
| 2024-03-28 | 17.46 | $7.78 | 611400 |
| 2024-03-27 | 17.12 | $7.85 | 698600 |
| 2024-03-26 | 16.64 | $7.71 | 2.2M |
| 2024-03-25 | 16.40 | $7.64 | 302046 |
| 2024-03-22 | 16.35 | $7.67 | 196000 |
| 2024-03-21 | 16.25 | $7.77 | 217600 |
| 2024-03-20 | 16.03 | $7.77 | 111062 |
| 2024-03-19 | 15.80 | $7.59 | 2.9M |
| 2024-03-18 | 15.99 | $7.51 | 2.9M |
| 2024-03-15 | 16.24 | $7.62 | 1.3M |
| 2024-03-14 | 16.25 | $7.52 | 167288 |
| 2024-03-13 | 16.49 | $7.66 | 805600 |
| 2024-03-12 | 16.33 | $7.63 | 148702 |
| 2024-03-11 | 16.32 | $7.48 | 72200 |
| 2024-03-08 | 16.70 | $7.46 | 80646 |
| 2024-03-07 | 16.96 | $7.60 | 66238 |
| 2024-03-06 | 17.05 | $7.42 | 121200 |
| 2024-03-05 | 17.54 | $7.37 | 122800 |
| 2024-03-04 | 18.19 | $7.49 | 86800 |
| 2024-03-01 | 18.55 | $7.46 | 69412 |
| 2024-02-29 | 19.09 | $7.71 | 302836 |
| 2024-02-28 | 18.58 | $7.73 | 100068 |
| 2024-02-27 | 17.91 | $7.63 | 82800 |
| 2024-02-26 | 17.46 | $7.60 | 83024 |
| 2024-02-23 | 17.02 | $7.58 | 116800 |
| 2024-02-22 | 16.56 | $7.55 | 353400 |
| 2024-02-21 | 16.24 | $7.41 | 155006 |
| 2024-02-20 | 16.25 | $7.38 | 88000 |
| 2024-02-16 | 16.23 | $7.44 | 183426 |
| 2024-02-15 | 15.99 | $7.54 | 95800 |
| 2024-02-14 | 15.67 | $7.32 | 106890 |
| 2024-02-13 | 15.91 | $7.27 | 74000 |
| 2024-02-12 | 16.21 | $7.44 | 128676 |
| 2024-02-09 | 15.88 | $7.34 | 116042 |
| 2024-02-08 | 15.88 | $7.30 | 84808 |
| 2024-02-07 | 15.95 | $7.21 | 121600 |
| 2024-02-06 | 16.20 | $7.11 | 103466 |
| 2024-02-05 | 16.86 | $7.04 | 210806 |
| 2024-02-02 | 17.71 | $7.17 | 82000 |
| 2024-02-01 | 18.21 | $7.13 | 679800 |
| 2024-01-31 | 18.86 | $7.08 | 58600 |
| 2024-01-30 | 19.44 | $7.14 | 108884 |
| 2024-01-29 | 19.95 | $7.00 | 104600 |
| 2024-01-26 | 20.91 | $7.00 | 100090 |
| 2024-01-25 | 21.77 | $6.88 | 218200 |
| 2024-01-24 | 22.65 | $6.86 | 884600 |
| 2024-01-23 | 23.69 | $6.77 | 2.0M |
| 2024-01-22 | 24.36 | $6.78 | 114400 |
| 2024-01-19 | 25.27 | $6.78 | 137000 |
| 2024-01-18 | 26.09 | $6.81 | 137000 |
| 2024-01-17 | 27.14 | $6.71 | 126400 |
| 2024-01-16 | 27.90 | $6.79 | 188804 |
| 2024-01-12 | 29.02 | $6.97 | 112600 |
| 2024-01-11 | 30.32 | $6.83 | 206000 |
| 2024-01-10 | 31.69 | $6.87 | 495602 |
| 2024-01-09 | 33.29 | $7.06 | 178414 |
| 2024-01-08 | 34.28 | $7.08 | 287800 |
| 2024-01-05 | 35.31 | $6.97 | 100000 |
| 2024-01-04 | 36.52 | $7.03 | 131038 |
| 2024-01-03 | 37.49 | $6.98 | 159800 |
| 2024-01-02 | 38.79 | $7.20 | 106202 |
| 2023-12-29 | 38.92 | $7.39 | 105000 |
| 2023-12-28 | 38.34 | $7.34 | 138452 |
| 2023-12-27 | 37.79 | $7.41 | 65400 |
| 2023-12-26 | 36.98 | $7.39 | 135400 |
| 2023-12-22 | 36.14 | $7.31 | 80022 |
| 2023-12-21 | 35.35 | $7.30 | 134200 |
| 2023-12-20 | 34.60 | $7.16 | 132812 |
| 2023-12-19 | 33.85 | $7.21 | 101600 |
| 2023-12-18 | 33.18 | $7.10 | 82800 |
| 2023-12-15 | 32.58 | $7.22 | 180600 |
| 2023-12-14 | 31.35 | $7.21 | 73468 |
| 2023-12-13 | 30.18 | $6.88 | 235014 |
| 2023-12-12 | 29.73 | $6.81 | 66632 |
| 2023-12-11 | 28.77 | $6.73 | 72000 |
| 2023-12-08 | 27.92 | $6.65 | 145800 |
| 2023-12-07 | 27.10 | $6.61 | 168600 |
| 2023-12-06 | 26.48 | $6.55 | 73800 |
| 2023-12-05 | 25.83 | $6.53 | 119682 |
| 2023-12-04 | 25.36 | $6.47 | 195450 |
| 2023-12-01 | 25.05 | $6.53 | 136200 |
| 2023-11-30 | 24.57 | $6.51 | 205082 |
| 2023-11-29 | 23.79 | $6.50 | 67000 |
| 2023-11-28 | 22.96 | $6.39 | 124600 |
| 2023-11-27 | 22.33 | $6.35 | 111650 |
| 2023-11-24 | 21.88 | $6.37 | 72000 |
| 2023-11-22 | 21.35 | $6.33 | 96694 |
| 2023-11-21 | 20.87 | $6.31 | 115242 |
| 2023-11-20 | 20.37 | $6.34 | 165284 |
| 2023-11-17 | 19.75 | $6.36 | 58800 |
| 2023-11-16 | 19.10 | $6.21 | 70252 |
| 2023-11-15 | 18.66 | $6.23 | 159200 |
| 2023-11-14 | 18.08 | $6.11 | 234652 |
| 2023-11-13 | 17.83 | $5.82 | 225600 |
| 2023-11-10 | 18.47 | $5.83 | 122800 |
| 2023-11-09 | 19.14 | $5.74 | 173620 |
| 2023-11-08 | 19.82 | $5.67 | 208200 |
| 2023-11-07 | 20.72 | $5.65 | 189682 |
| 2023-11-06 | 21.52 | $5.71 | 174882 |
| 2023-11-03 | 22.60 | $5.80 | 239028 |
| 2023-11-02 | 23.45 | $5.68 | 115832 |
| 2023-11-01 | 24.60 | $5.46 | 205400 |
| 2023-10-31 | 24.74 | $5.43 | 1.1M |
| 2023-10-30 | 24.84 | $5.46 | 216676 |
| 2023-10-27 | 24.97 | $5.38 | 504400 |
| 2023-10-26 | 25.01 | $5.20 | 215200 |
| 2023-10-25 | 24.15 | $5.21 | 136294 |
| 2023-10-24 | 23.38 | $5.29 | 365890 |
| 2023-10-23 | 22.72 | $5.30 | 211614 |
| 2023-10-20 | 22.11 | $5.25 | 196480 |
| 2023-10-19 | 21.09 | $5.27 | 310432 |
| 2023-10-18 | 20.04 | $5.37 | 138400 |
| 2023-10-17 | 19.18 | $5.63 | 202200 |
| 2023-10-16 | 18.64 | $5.65 | 135060 |
| 2023-10-13 | 18.42 | $5.58 | 91000 |
| 2023-10-12 | 18.20 | $5.71 | 210000 |
| 2023-10-11 | 18.37 | $5.87 | 1.2M |
| 2023-10-10 | 18.93 | $5.81 | 217462 |
| 2023-10-09 | 19.42 | $5.74 | 86000 |
| 2023-10-06 | 19.48 | $5.78 | 165200 |
| 2023-10-05 | 19.53 | $5.67 | 207000 |
| 2023-10-04 | 18.89 | $5.71 | 180200 |
| 2023-10-03 | 18.29 | $5.67 | 344600 |
| 2023-10-02 | 17.66 | $5.70 | 109040 |
| 2023-09-29 | 17.14 | $6.00 | 218012 |
| 2023-09-28 | 17.52 | $6.01 | 179800 |
| 2023-09-27 | 17.66 | $5.92 | 260076 |
| 2023-09-26 | 17.39 | $5.93 | 232400 |
| 2023-09-25 | 17.33 | $5.96 | 149280 |
| 2023-09-22 | 17.25 | $5.93 | 146200 |
| 2023-09-21 | 17.28 | $6.01 | 88832 |
| 2023-09-20 | 17.60 | $6.14 | 119200 |
| 2023-09-19 | 18.37 | $6.13 | 126600 |
| 2023-09-18 | 18.60 | $6.07 | 139200 |
| 2023-09-15 | 18.73 | $6.09 | 246400 |
| 2023-09-14 | 18.99 | $6.07 | 157080 |
| 2023-09-13 | 18.24 | $6.01 | 126664 |
| 2023-09-12 | 17.40 | $6.10 | 105054 |
| 2023-09-11 | 16.79 | $6.18 | 96236 |
| 2023-09-08 | 16.37 | $6.13 | 75400 |
| 2023-09-07 | 15.74 | $6.14 | 110600 |
| 2023-09-06 | 15.08 | $6.18 | 80412 |
| 2023-09-05 | 14.45 | $6.15 | 109000 |
| 2023-09-01 | 13.78 | $6.50 | 159600 |
| 2023-08-31 | 14.40 | $6.51 | 67630 |
| 2023-08-30 | 15.16 | $6.50 | 86200 |
| 2023-08-29 | 15.90 | $6.48 | 71200 |
| 2023-08-28 | 16.48 | $6.39 | 77800 |
| 2023-08-25 | 16.59 | $6.32 | 82200 |
| 2023-08-24 | 16.46 | $6.24 | 109834 |
| 2023-08-23 | 16.14 | $6.39 | 59442 |
| 2023-08-22 | 16.17 | $6.41 | 98432 |
| 2023-08-21 | 16.54 | $6.45 | 437200 |
| 2023-08-18 | 16.92 | $6.46 | 203400 |
| 2023-08-17 | 17.46 | $6.48 | 97400 |
| 2023-08-16 | 18.27 | $6.58 | 118672 |
| 2023-08-15 | 18.76 | $6.60 | 70074 |
| 2023-08-14 | 19.17 | $6.67 | 112416 |
| 2023-08-11 | 19.60 | $6.70 | 79050 |
| 2023-08-10 | 19.73 | $6.65 | 77692 |
| 2023-08-09 | 19.86 | $6.71 | 86670 |
| 2023-08-08 | 19.72 | $6.71 | 75800 |
| 2023-08-07 | 19.58 | $6.75 | 82600 |
| 2023-08-04 | 19.04 | $6.69 | 94600 |
| 2023-08-03 | 18.48 | $6.68 | 54634 |
| 2023-08-02 | 18.16 | $6.69 | 141000 |
| 2023-08-01 | 17.62 | $6.75 | 128450 |
| 2023-07-31 | 16.88 | $6.78 | 111200 |
| 2023-07-28 | 15.84 | $6.76 | 67000 |
| 2023-07-27 | 14.74 | $6.65 | 89600 |
| 2023-07-26 | 13.59 | $6.65 | 102600 |
| 2023-07-25 | 12.69 | $6.49 | 131000 |
| 2023-07-24 | 12.23 | $6.48 | 65200 |
| 2023-07-21 | 11.81 | $6.51 | 45800 |
| 2023-07-20 | 11.27 | $6.50 | 572000 |
| 2023-07-19 | 10.66 | $6.48 | 44442 |
| 2023-07-18 | 10.09 | $6.52 | 71600 |
| 2023-07-17 | 9.42 | $6.50 | 94400 |
| 2023-07-14 | 8.76 | $6.45 | 74000 |
| 2023-07-13 | 7.99 | $6.49 | 74814 |
| 2023-07-12 | 7.18 | $6.44 | 38080 |
| 2023-07-11 | 6.42 | $6.24 | 59652 |
| 2023-07-10 | 6.15 | $5.98 | 185400 |
| 2023-07-07 | 6.38 | $5.89 | 130016 |
| 2023-07-06 | 6.35 | $5.78 | 80288 |
| 2023-07-05 | 5.87 | $5.95 | 119000 |
| 2023-07-03 | 6.04 | $6.12 | 52016 |
| 2023-06-30 | 5.86 | $6.10 | 162400 |
| 2023-06-29 | 5.67 | $6.00 | 173200 |
| 2023-06-28 | 5.90 | $6.02 | 319400 |
| 2023-06-27 | 5.99 | $6.00 | 107668 |
| 2023-06-26 | 6.30 | $5.90 | 150098 |
| 2023-06-23 | 6.32 | $5.89 | 87200 |
| 2023-06-22 | 6.29 | $5.89 | 129838 |
| 2023-06-21 | 6.51 | $5.96 | 88432 |
| 2023-06-20 | 6.74 | $5.96 | 123600 |
| 2023-06-16 | 6.98 | $6.12 | 208600 |
| 2023-06-15 | 6.82 | $6.18 | 130426 |
| 2023-06-14 | 6.66 | $6.15 | 106234 |
| 2023-06-13 | 6.26 | $6.12 | 188254 |
| 2023-06-12 | 5.95 | $5.95 | 155600 |
| 2023-06-09 | 6.18 | $5.77 | 381000 |
| 2023-06-08 | 6.42 | $5.85 | 61208 |
| 2023-06-07 | 6.61 | $6.00 | 97840 |
| 2023-06-06 | 6.34 | $5.91 | 200600 |
| 2023-06-05 | 6.63 | $5.83 | 177838 |
| 2023-06-02 | 6.85 | $5.88 | 77436 |
| 2023-06-01 | 6.94 | $5.68 | 157600 |
| 2023-05-31 | 6.80 | $5.58 | 203800 |
| 2023-05-30 | 6.30 | $5.72 | 104800 |
| 2023-05-26 | 6.39 | $5.77 | 87208 |
| 2023-05-25 | 6.60 | $5.76 | 86000 |
| 2023-05-24 | 6.77 | $5.73 | 70200 |
| 2023-05-23 | 6.92 | $5.87 | 97600 |
| 2023-05-22 | 6.87 | $5.98 | 119800 |
| 2023-05-19 | 6.48 | $6.00 | 96612 |
| 2023-05-18 | 6.01 | $5.89 | 100800 |
| 2023-05-17 | 5.94 | $5.81 | 81244 |
| 2023-05-16 | 6.19 | $5.76 | 96600 |
| 2023-05-15 | 6.47 | $5.90 | 64230 |
| 2023-05-12 | 6.31 | $5.80 | 56850 |
| 2023-05-11 | 6.40 | $5.80 | 111400 |
| 2023-05-10 | 6.60 | $5.79 | 87644 |
| 2023-05-09 | 6.82 | $5.77 | 117482 |
| 2023-05-08 | 7.17 | $5.77 | 158850 |
| 2023-05-05 | 7.34 | $5.77 | 156034 |
| 2023-05-04 | 7.62 | $5.60 | 77292 |
| 2023-05-03 | 7.67 | $5.67 | 61000 |
| 2023-05-02 | 7.99 | $5.68 | 422800 |
| 2023-05-01 | 8.19 | $5.80 | 122800 |
| 2023-04-28 | 8.28 | $5.79 | 65600 |
| 2023-04-27 | 8.47 | $5.70 | 159470 |
| 2023-04-26 | 8.85 | $5.54 | 42000 |
| 2023-04-25 | 8.83 | $5.51 | 113478 |
| 2023-04-24 | 8.74 | $5.66 | 72000 |
| 2023-04-21 | 9.04 | $5.65 | 127474 |
| 2023-04-20 | 9.35 | $5.63 | 117066 |
| 2023-04-19 | 9.74 | $5.71 | 79000 |
| 2023-04-18 | 10.05 | $5.69 | 51220 |
| 2023-04-17 | 10.39 | $5.64 | 114470 |
| 2023-04-14 | 10.92 | $5.69 | 83600 |
| 2023-04-13 | 11.36 | $5.64 | 122270 |
| 2023-04-12 | 11.95 | $5.58 | 208462 |
| 2023-04-11 | 12.45 | $5.52 | 253000 |
| 2023-04-10 | 12.78 | $5.37 | 139286 |
| 2023-04-06 | 12.58 | $5.37 | 61602 |
| 2023-04-05 | 12.52 | $5.39 | 110000 |
| 2023-04-04 | 12.56 | $5.66 | 190000 |
| 2023-04-03 | 13.07 | $5.70 | 88488 |
| 2023-03-31 | 13.57 | $5.69 | 79212 |
| 2023-03-30 | 14.07 | $5.67 | 58000 |
| 2023-03-29 | 14.65 | $5.62 | 219800 |
| 2023-03-28 | 15.37 | $5.50 | 381220 |
| 2023-03-27 | 15.91 | $5.44 | 53800 |
| 2023-03-24 | 16.26 | $5.33 | 117600 |
| 2023-03-23 | 16.27 | $5.59 | 85070 |
| 2023-03-22 | 17.06 | $5.65 | 68600 |
| 2023-03-21 | 17.76 | $5.71 | 71006 |
| 2023-03-20 | 18.43 | $5.54 | 99652 |
| 2023-03-17 | 19.05 | $5.45 | 158200 |
| 2023-03-16 | 19.41 | $5.59 | 321400 |
| 2023-03-15 | 19.84 | $5.49 | 98400 |
| 2023-03-14 | 19.96 | $5.75 | 93200 |
| 2023-03-13 | 20.86 | $5.71 | 124400 |
| 2023-03-10 | 21.70 | $5.84 | 73882 |
| 2023-03-09 | 22.51 | $5.89 | 63000 |
| 2023-03-08 | 23.16 | $6.03 | 78044 |
| 2023-03-07 | 23.43 | $6.03 | 144200 |
| 2023-03-06 | 23.67 | $6.16 | 83214 |
| 2023-03-03 | 23.40 | $6.23 | 162000 |
| 2023-03-02 | 23.09 | $6.11 | 146260 |
| 2023-03-01 | 23.03 | $6.14 | 201200 |
| 2023-02-28 | 22.60 | $5.95 | 185468 |
| 2023-02-27 | 22.53 | $5.91 | 138698 |
| 2023-02-24 | 22.67 | $5.92 | 100656 |
| 2023-02-23 | 22.81 | $5.75 | 75648 |
| 2023-02-22 | 23.39 | $5.66 | 125400 |
| 2023-02-21 | 24.22 | $5.64 | 184650 |
| 2023-02-17 | 25.10 | $5.86 | 83678 |
| 2023-02-16 | 25.47 | $5.65 | 145646 |
| 2023-02-15 | 26.36 | $5.76 | 88476 |
| 2023-02-14 | 27.23 | $5.71 | 192800 |
| 2023-02-13 | 28.26 | $5.66 | 79276 |
| 2023-02-10 | 29.50 | $5.63 | 226600 |
| 2023-02-09 | 30.92 | $5.60 | 141456 |
| 2023-02-08 | 32.42 | $5.54 | 220668 |
| 2023-02-07 | 33.99 | $5.83 | 74000 |
| 2023-02-06 | 34.54 | $5.85 | 139600 |
| 2023-02-03 | 34.79 | $5.97 | 81810 |
| 2023-02-02 | 34.48 | $6.03 | 226600 |
| 2023-02-01 | 34.06 | $5.92 | 131426 |
| 2023-01-31 | 33.85 | $5.73 | 95000 |
| 2023-01-30 | 34.10 | $5.77 | 144400 |
| 2023-01-27 | 33.89 | $5.89 | 98460 |
| 2023-01-26 | 33.52 | $5.71 | 1.0M |
| 2023-01-25 | 33.39 | $5.81 | 104032 |
| 2023-01-24 | 33.06 | $5.80 | 209800 |
| 2023-01-23 | 32.67 | $5.82 | 150624 |
| 2023-01-20 | 32.11 | $5.76 | 196000 |
| 2023-01-19 | 31.65 | $5.76 | 256660 |
| 2023-01-18 | 31.13 | $5.84 | 127800 |
| 2023-01-17 | 29.94 | $5.79 | 142600 |
| 2023-01-13 | 28.76 | $5.79 | 89026 |
| 2023-01-12 | 27.65 | $5.72 | 111000 |
| 2023-01-11 | 26.58 | $5.61 | 89800 |
| 2023-01-10 | 25.65 | $5.57 | 319800 |
| 2023-01-09 | 24.73 | $5.63 | 218000 |
| 2023-01-06 | 23.33 | $5.59 | 151400 |
| 2023-01-05 | 22.06 | $5.41 | 344024 |
| 2023-01-04 | 21.03 | $5.31 | 460442 |
| 2023-01-03 | 20.05 | $5.09 | 166600 |
| 2022-12-30 | 19.58 | $4.88 | 155036 |
| 2022-12-29 | 19.72 | $4.93 | 88058 |
| 2022-12-28 | 19.73 | $4.83 | 215800 |
| 2022-12-27 | 19.90 | $4.91 | 209426 |
| 2022-12-23 | 19.75 | $4.90 | 1.8M |
| 2022-12-22 | 19.66 | $4.84 | 2.1M |
| 2022-12-21 | 19.77 | $4.87 | 196278 |
| 2022-12-20 | 19.62 | $4.77 | 155668 |
| 2022-12-19 | 19.76 | $4.71 | 319480 |
| 2022-12-16 | 20.04 | $4.72 | 115000 |
| 2022-12-15 | 20.32 | $4.80 | 140000 |
| 2022-12-14 | 20.26 | $4.97 | 256800 |
| 2022-12-13 | 19.50 | $4.97 | 157800 |
| 2022-12-12 | 18.65 | $4.88 | 176604 |
| 2022-12-09 | 18.24 | $4.89 | 217280 |
| 2022-12-08 | 17.66 | $4.76 | 85830 |
| 2022-12-07 | 17.47 | $4.82 | 110002 |
| 2022-12-06 | 17.09 | $4.82 | 126400 |
| 2022-12-05 | 16.68 | $4.84 | 245400 |
| 2022-12-02 | 16.29 | $4.81 | 162244 |
| 2022-12-01 | 15.89 | $4.74 | 354486 |
| 2022-11-30 | 15.69 | $4.61 | 184698 |
| 2022-11-29 | 15.84 | $4.58 | 144000 |
| 2022-11-28 | 15.80 | $4.55 | 196210 |
| 2022-11-25 | 15.76 | $4.72 | 362800 |
| 2022-11-23 | 15.21 | $4.67 | 88800 |
| 2022-11-22 | 14.75 | $4.61 | 311498 |
| 2022-11-21 | 14.44 | $4.55 | 589400 |
| 2022-11-18 | 14.24 | $4.57 | 438000 |
| 2022-11-17 | 13.84 | $4.51 | 501638 |
| 2022-11-16 | 13.60 | $4.50 | 510468 |
| 2022-11-15 | 13.20 | $4.58 | 931200 |
| 2022-11-14 | 12.56 | $4.64 | 916602 |
| 2022-11-11 | 11.47 | $4.71 | 187600 |
| 2022-11-10 | 10.33 | $4.46 | 1.3M |
| 2022-11-09 | 9.55 | $4.21 | 126258 |
| 2022-11-08 | 9.36 | $4.25 | 377000 |
| 2022-11-07 | 9.12 | $4.22 | 291254 |
| 2022-11-04 | 9.03 | $4.17 | 168800 |
| 2022-11-03 | 9.16 | $3.92 | 365602 |
| 2022-11-02 | 9.33 | $4.00 | 231400 |
| 2022-11-01 | 9.74 | $4.11 | 198000 |
| 2022-10-31 | 9.83 | $4.09 | 305010 |
| 2022-10-28 | 10.24 | $4.14 | 181094 |
| 2022-10-27 | 10.67 | $4.08 | 112460 |
| 2022-10-26 | 11.13 | $4.19 | 181000 |
| 2022-10-25 | 11.21 | $4.14 | 400668 |
| 2022-10-24 | 11.56 | $4.03 | 673400 |
| 2022-10-21 | 12.06 | $3.91 | 151404 |
| 2022-10-20 | 12.16 | $3.85 | 594600 |
| 2022-10-19 | 12.40 | $3.85 | 242402 |
| 2022-10-18 | 12.64 | $4.04 | 487090 |
| 2022-10-17 | 13.19 | $3.91 | 731822 |
| 2022-10-14 | 13.53 | $3.75 | 295600 |
| 2022-10-13 | 13.70 | $3.80 | 780400 |
| 2022-10-12 | 13.74 | $3.70 | 216400 |
| 2022-10-11 | 14.19 | $3.72 | 918600 |
| 2022-10-10 | 14.67 | $3.74 | 741064 |
| 2022-10-07 | 15.23 | $3.65 | 728400 |
| 2022-10-06 | 15.52 | $3.78 | 213400 |
| 2022-10-05 | 16.24 | $3.84 | 436800 |
| 2022-10-04 | 17.09 | $3.97 | 1.4M |
| 2022-10-03 | 17.72 | $3.75 | 656800 |
| 2022-09-30 | 18.19 | $3.56 | 265200 |
| 2022-09-29 | 18.11 | $3.48 | 1.3M |
| 2022-09-28 | 17.46 | $3.63 | 412062 |
| 2022-09-27 | 16.95 | $3.53 | 1.6M |
| 2022-09-26 | 16.23 | $3.58 | 596800 |
| 2022-09-23 | 15.62 | $3.60 | 394800 |
| 2022-09-22 | 14.89 | $3.78 | 601600 |
| 2022-09-21 | 14.61 | $3.86 | 198800 |
| 2022-09-20 | 14.64 | $3.91 | 734600 |
| 2022-09-19 | 14.73 | $4.07 | 394474 |
| 2022-09-16 | 15.05 | $4.01 | 287488 |
| 2022-09-15 | 15.27 | $4.03 | 723284 |
| 2022-09-14 | 15.58 | $4.04 | 195656 |
| 2022-09-13 | 15.92 | $4.10 | 271200 |
| 2022-09-12 | 16.53 | $4.27 | 565042 |
| 2022-09-09 | 17.12 | $4.16 | 310600 |
| 2022-09-08 | 17.81 | $4.01 | 714800 |
| 2022-09-07 | 18.09 | $4.03 | 664644 |
| 2022-09-06 | 18.35 | $3.88 | 924800 |
| 2022-09-02 | 18.32 | $3.93 | 518600 |
| 2022-09-01 | 18.37 | $3.94 | 606292 |
| 2022-08-31 | 17.73 | $4.01 | 306010 |
| 2022-08-30 | 17.38 | $4.10 | 555000 |
| 2022-08-29 | 17.22 | $4.04 | 700400 |
| 2022-08-26 | 16.67 | $4.01 | 696242 |
| 2022-08-25 | 16.09 | $4.15 | 536400 |
| 2022-08-24 | 15.70 | $4.11 | 282454 |
| 2022-08-23 | 15.25 | $4.14 | 467800 |
| 2022-08-22 | 14.92 | $4.13 | 474264 |
| 2022-08-19 | 14.43 | $4.32 | 170472 |
| 2022-08-18 | 14.42 | $4.38 | 203800 |
| 2022-08-17 | 14.55 | $4.55 | 160400 |
| 2022-08-16 | 15.15 | $4.68 | 200214 |
| 2022-08-15 | 15.70 | $4.67 | 391636 |
| 2022-08-12 | 16.35 | $4.71 | 152826 |
| 2022-08-11 | 16.99 | $4.71 | 277024 |
| 2022-08-10 | 17.47 | $4.71 | 168002 |
| 2022-08-09 | 17.98 | $4.55 | 399800 |
| 2022-08-08 | 18.83 | $4.62 | 375498 |
| 2022-08-05 | 19.66 | $4.64 | 262600 |
| 2022-08-04 | 20.68 | $4.61 | 118062 |
| 2022-08-03 | 21.67 | $4.54 | 127800 |
| 2022-08-02 | 22.68 | $4.46 | 447434 |
| 2022-08-01 | 23.62 | $4.61 | 432800 |
| 2022-07-29 | 24.75 | $4.64 | 164244 |
| 2022-07-28 | 25.93 | $4.50 | 461280 |
| 2022-07-27 | 27.02 | $4.58 | 263856 |
| 2022-07-26 | 28.16 | $4.23 | 617480 |
| 2022-07-25 | 28.35 | $4.37 | 417474 |
| 2022-07-22 | 28.86 | $4.37 | 336230 |
| 2022-07-21 | 29.43 | $4.46 | 212086 |
| 2022-07-20 | 30.12 | $4.37 | 767654 |
| 2022-07-19 | 30.71 | $4.41 | 884294 |
| 2022-07-18 | 31.34 | $4.22 | 789002 |
| 2022-07-15 | 31.57 | $4.16 | 300642 |
| 2022-07-14 | 31.47 | $4.08 | 491242 |
| 2022-07-13 | 30.91 | $4.13 | 435628 |
| 2022-07-12 | 30.36 | $4.13 | 600200 |
| 2022-07-11 | 29.91 | $4.13 | 514856 |
| 2022-07-08 | 29.46 | $4.34 | 240042 |
| 2022-07-07 | 29.26 | $4.22 | 875608 |
| 2022-07-06 | 28.55 | $4.10 | 1.4M |
| 2022-07-05 | 27.27 | $4.10 | 545842 |
| 2022-07-01 | 25.89 | $4.31 | 354200 |
| 2022-06-30 | 24.68 | $4.28 | 227810 |
| 2022-06-29 | 23.41 | $4.30 | 357408 |
| 2022-06-28 | 22.27 | $4.42 | 768600 |
| 2022-06-27 | 21.24 | $4.49 | 500200 |
| 2022-06-24 | 20.24 | $4.60 | 226614 |
| 2022-06-23 | 19.18 | $4.43 | 624600 |
| 2022-06-22 | 17.55 | $4.59 | 612800 |
| 2022-06-21 | 16.10 | $4.72 | 569030 |
| 2022-06-17 | 14.76 | $4.80 | 380234 |
| 2022-06-16 | 13.41 | $4.78 | 469608 |
| 2022-06-15 | 11.98 | $5.13 | 428600 |
| 2022-06-14 | 10.87 | $5.03 | 500000 |
| 2022-06-13 | 9.60 | $5.22 | 446200 |
| 2022-06-10 | 8.61 | $5.57 | 404800 |
| 2022-06-09 | 8.26 | $5.81 | 146048 |
| 2022-06-08 | 8.65 | $5.93 | 152424 |
| 2022-06-07 | 8.75 | $5.99 | 218200 |
| 2022-06-06 | 8.92 | $5.84 | 366600 |
| 2022-06-03 | 9.37 | $5.94 | 113600 |
| 2022-06-02 | 9.52 | $6.09 | 314270 |
| 2022-06-01 | 9.54 | $5.86 | 163600 |
| 2022-05-31 | 9.91 | $5.96 | 278600 |
| 2022-05-27 | 10.01 | $5.94 | 109892 |
| 2022-05-26 | 10.11 | $5.85 | 260200 |
| 2022-05-25 | 10.53 | $5.71 | 379684 |
| 2022-05-24 | 10.87 | $5.66 | 266200 |
| 2022-05-23 | 11.00 | $5.66 | 284490 |
| 2022-05-20 | 11.14 | $5.51 | 167200 |
| 2022-05-19 | 11.04 | $5.56 | 224400 |
| 2022-05-18 | 11.06 | $5.55 | 130000 |
| 2022-05-17 | 11.27 | $5.71 | 257670 |
| 2022-05-16 | 11.78 | $5.55 | 336298 |
| 2022-05-13 | 11.92 | $5.61 | 251670 |
| 2022-05-12 | 12.15 | $5.44 | 1.2M |
| 2022-05-11 | 11.98 | $5.43 | 588200 |
| 2022-05-10 | 12.04 | $5.50 | 685800 |
| 2022-05-09 | 12.10 | $5.45 | 443000 |
| 2022-05-06 | 11.99 | $5.63 | 294200 |
| 2022-05-05 | 12.22 | $5.69 | 327200 |
| 2022-05-04 | 12.58 | $5.98 | 223800 |
| 2022-05-03 | 13.24 | $5.79 | 340656 |
| 2022-05-02 | 13.61 | $5.88 | 430870 |
| 2022-04-29 | 14.05 | $5.81 | 236876 |
| 2022-04-28 | 14.58 | $5.90 | 298400 |
| 2022-04-27 | 15.09 | $5.78 | 236206 |
| 2022-04-26 | 15.33 | $5.68 | 329200 |
| 2022-04-25 | 15.58 | $5.90 | 289006 |
| 2022-04-22 | 16.05 | $5.91 | 547430 |
| 2022-04-21 | 16.78 | $5.78 | 291254 |
| 2022-04-20 | 17.56 | $5.69 | 948600 |
| 2022-04-19 | 17.71 | $5.59 | 1.4M |
| 2022-04-18 | 17.47 | $5.54 | 384800 |
| 2022-04-14 | 17.21 | $5.55 | 207800 |
| 2022-04-13 | 17.07 | $5.67 | 693898 |
| 2022-04-12 | 16.93 | $5.57 | 817600 |
| 2022-04-11 | 16.79 | $5.54 | 459600 |
| 2022-04-08 | 16.53 | $5.54 | 488248 |
| 2022-04-07 | 16.22 | $5.47 | 423600 |
| 2022-04-06 | 15.58 | $5.43 | 390400 |
| 2022-04-05 | 14.86 | $5.66 | 894052 |
| 2022-04-04 | 14.49 | $5.98 | 614400 |
| 2022-04-01 | 14.58 | $5.96 | 167800 |
| 2022-03-31 | 14.62 | $5.94 | 816000 |
| 2022-03-30 | 14.70 | $6.13 | 369846 |
| 2022-03-29 | 15.06 | $6.42 | 848000 |
| 2022-03-28 | 15.81 | $6.13 | 788436 |
| 2022-03-25 | 15.89 | $6.05 | 242682 |
| 2022-03-24 | 15.80 | $6.10 | 517000 |
| 2022-03-23 | 15.83 | $6.20 | 155034 |
| 2022-03-22 | 16.05 | $6.37 | 542610 |
| 2022-03-21 | 16.51 | $6.25 | 280600 |
| 2022-03-18 | 16.94 | $6.41 | 255200 |
| 2022-03-17 | 17.51 | $6.43 | 256600 |
| 2022-03-16 | 18.22 | $6.46 | 745800 |
| 2022-03-15 | 18.97 | $6.05 | 1.5M |
| 2022-03-14 | 19.10 | $6.06 | 681600 |
| 2022-03-11 | 19.32 | $5.90 | 382412 |
| 2022-03-10 | 19.41 | $5.94 | 690800 |
| 2022-03-09 | 19.31 | $6.08 | 449244 |
| 2022-03-08 | 19.27 | $5.59 | 1.4M |
| 2022-03-07 | 18.58 | $5.18 | 789856 |
| 2022-03-04 | 17.13 | $5.50 | 532472 |
| 2022-03-03 | 15.86 | $5.85 | 587400 |
| 2022-03-02 | 14.95 | $5.95 | 3.7M |
| 2022-03-01 | 14.07 | $6.05 | 1.3M |
| 2022-02-28 | 13.24 | $6.19 | 1.8M |
| 2022-02-25 | 12.56 | $6.57 | 2.5M |
| 2022-02-24 | 12.31 | $6.21 | 507400 |
| 2022-02-23 | 11.21 | $6.68 | 211268 |
| 2022-02-22 | 11.20 | $6.80 | 158200 |
| 2022-02-18 | 11.33 | $6.98 | 143000 |
| 2022-02-17 | 11.92 | $6.96 | 208800 |
| 2022-02-16 | 12.50 | $7.12 | 250014 |
| 2022-02-15 | 12.99 | $7.02 | 389400 |
| 2022-02-14 | 13.65 | $6.82 | 237868 |
| 2022-02-11 | 13.90 | $6.93 | 178600 |
| 2022-02-10 | 14.44 | $7.09 | 2.6M |
| 2022-02-09 | 14.93 | $7.08 | 2.3M |
| 2022-02-08 | 15.58 | $6.80 | 225400 |
| 2022-02-07 | 15.70 | $6.77 | 192886 |
| 2022-02-04 | 15.95 | $6.79 | 225000 |
| 2022-02-03 | 16.22 | $6.91 | 199666 |
| 2022-02-02 | 16.84 | $6.90 | 166800 |
| 2022-02-01 | 17.37 | $6.88 | 292000 |
| 2022-01-31 | 17.93 | $6.74 | 506400 |
| 2022-01-28 | 17.99 | $6.52 | 312600 |
| 2022-01-27 | 17.39 | $6.44 | 626694 |
| 2022-01-26 | 16.83 | $6.59 | 691222 |
| 2022-01-25 | 16.44 | $6.57 | 347800 |
| 2022-01-24 | 15.75 | $6.68 | 455400 |
| 2022-01-21 | 15.03 | $7.08 | 273400 |
| 2022-01-20 | 15.59 | $7.33 | 284050 |
| 2022-01-19 | 15.91 | $7.38 | 284200 |
| 2022-01-18 | 16.05 | $7.40 | 345000 |
| 2022-01-14 | 16.19 | $7.59 | 203010 |
| 2022-01-13 | 15.67 | $7.54 | 634824 |
| 2022-01-12 | 15.09 | $7.65 | 208000 |
| 2022-01-11 | 14.29 | $7.48 | 1.2M |
| 2022-01-10 | 13.77 | $7.26 | 291000 |
| 2022-01-07 | 13.82 | $7.39 | 304812 |
| 2022-01-06 | 13.09 | $7.23 | 696230 |
| 2022-01-05 | 12.61 | $7.14 | 422400 |
| 2022-01-04 | 12.11 | $7.22 | 604600 |
| 2022-01-03 | 11.59 | $7.05 | 190000 |
| 2021-12-31 | 11.48 | $7.03 | 139480 |
| 2021-12-30 | 11.37 | $7.00 | 166200 |
| 2021-12-29 | 11.47 | $7.08 | 134214 |
| 2021-12-28 | 11.42 | $7.01 | 97600 |
| 2021-12-27 | 11.56 | $6.99 | 115012 |
| 2021-12-23 | 11.78 | $6.94 | 262880 |
| 2021-12-22 | 12.15 | $6.83 | 201400 |
| 2021-12-21 | 12.68 | $6.73 | 406222 |
| 2021-12-20 | 12.92 | $6.58 | 219608 |
| 2021-12-17 | 12.64 | $6.56 | 193610 |
| 2021-12-16 | 12.44 | $6.69 | 431290 |
| 2021-12-15 | 12.48 | $6.73 | 223800 |
| 2021-12-14 | 12.46 | $6.56 | 469000 |
| 2021-12-13 | 12.15 | $6.63 | 157056 |
| 2021-12-10 | 12.08 | $6.79 | 242056 |
| 2021-12-09 | 12.45 | $6.91 | 168400 |
| 2021-12-08 | 13.00 | $6.94 | 125828 |
| 2021-12-07 | 13.51 | $6.84 | 2.8M |
| 2021-12-06 | 14.17 | $6.66 | 2.0M |
| 2021-12-03 | 14.25 | $6.56 | 352600 |
| 2021-12-02 | 14.23 | $6.60 | 463844 |
| 2021-12-01 | 14.06 | $6.43 | 401400 |
| 2021-11-30 | 13.88 | $6.36 | 439800 |
| 2021-11-29 | 13.12 | $6.47 | 277890 |
| 2021-11-26 | 12.60 | $6.46 | 149600 |
| 2021-11-24 | 12.07 | $6.73 | 109262 |
| 2021-11-23 | 12.13 | $6.80 | 214046 |
| 2021-11-22 | 12.43 | $6.77 | 231800 |
| 2021-11-19 | 12.78 | $6.87 | 80838 |
| 2021-11-18 | 13.44 | $7.01 | 181000 |
| 2021-11-17 | 13.81 | $6.93 | 532200 |
| 2021-11-16 | 14.41 | $6.80 | 333890 |
| 2021-11-15 | 14.96 | $6.84 | 198400 |
| 2021-11-12 | 15.65 | $6.97 | 89426 |
| 2021-11-11 | 16.23 | $6.95 | 136452 |
| 2021-11-10 | 16.83 | $6.85 | 148052 |
| 2021-11-09 | 17.69 | $7.04 | 1.5M |
| 2021-11-08 | 18.11 | $7.14 | 230800 |
| 2021-11-05 | 18.09 | $7.06 | 124054 |
| 2021-11-04 | 18.26 | $7.05 | 158078 |
| 2021-11-03 | 18.53 | $7.15 | 265496 |
| 2021-11-02 | 18.58 | $7.09 | 172014 |
| 2021-11-01 | 18.71 | $7.10 | 112410 |
| 2021-10-29 | 18.88 | $6.91 | 143462 |
| 2021-10-28 | 19.54 | $7.25 | 140822 |
| 2021-10-27 | 19.46 | $6.99 | 80800 |
| 2021-10-26 | 20.00 | $6.97 | 113612 |
| 2021-10-25 | 20.58 | $6.97 | 102400 |
| 2021-10-22 | 21.26 | $7.03 | 79400 |
| 2021-10-21 | 21.78 | $7.00 | 230400 |
| 2021-10-20 | 22.44 | $7.14 | 76444 |
| 2021-10-19 | 22.77 | $7.09 | 131200 |
| 2021-10-18 | 23.21 | $7.07 | 183014 |
| 2021-10-15 | 23.79 | $7.17 | 331400 |
| 2021-10-14 | 24.02 | $7.13 | 132600 |
| 2021-10-13 | 24.34 | $6.98 | 96642 |
| 2021-10-12 | 25.02 | $6.86 | 248800 |
| 2021-10-11 | 26.00 | $6.88 | 2.2M |
| 2021-10-08 | 26.91 | $6.90 | 139626 |
| 2021-10-07 | 27.93 | $6.77 | 322666 |
| 2021-10-06 | 29.33 | $6.56 | 163600 |
| 2021-10-05 | 30.10 | $6.60 | 257600 |
| 2021-10-04 | 31.02 | $6.48 | 1.3M |
| 2021-10-01 | 31.98 | $6.58 | 150600 |
| 2021-09-30 | 33.12 | $6.72 | 183800 |
| 2021-09-29 | 34.84 | $6.91 | 178812 |
| 2021-09-28 | 36.11 | $6.94 | 295636 |
| 2021-09-27 | 37.68 | $7.09 | 167400 |
| 2021-09-24 | 38.74 | $7.15 | 386200 |
| 2021-09-23 | 39.86 | $7.11 | 104200 |
| 2021-09-22 | 40.90 | $7.14 | 192800 |
| 2021-09-21 | 41.99 | $7.10 | 163000 |
| 2021-09-20 | 43.27 | $6.87 | 1.4M |
| 2021-09-17 | 45.08 | $7.01 | 150600 |
| 2021-09-16 | 46.31 | $7.26 | 169476 |
| 2021-09-15 | 46.71 | $7.26 | 112600 |
| 2021-09-14 | 47.18 | $7.21 | 109840 |
| 2021-09-13 | 47.63 | $7.24 | 66000 |
| 2021-09-10 | 48.06 | $7.20 | 124200 |
| 2021-09-09 | 48.56 | $7.21 | 103400 |
| 2021-09-08 | 49.06 | $7.13 | 135040 |
| 2021-09-07 | 49.74 | $7.21 | 108478 |
| 2021-09-03 | 50.14 | $7.23 | 71400 |
| 2021-09-02 | 50.60 | $7.28 | 126218 |
| 2021-09-01 | 50.98 | $7.24 | 2.9M |
| 2021-08-31 | 51.46 | $7.23 | 284600 |
| 2021-08-30 | 51.80 | $7.32 | 196400 |
| 2021-08-27 | 52.09 | $7.40 | 245080 |
| 2021-08-26 | 52.14 | $7.34 | 187050 |
| 2021-08-25 | 52.20 | $7.34 | 152408 |
| 2021-08-24 | 52.33 | $7.29 | 181200 |
| 2021-08-23 | 52.48 | $7.37 | 104602 |
| 2021-08-20 | 52.56 | $7.26 | 72400 |
| 2021-08-19 | 52.75 | $7.27 | 111200 |
| 2021-08-18 | 52.87 | $7.41 | 183400 |
| 2021-08-17 | 52.45 | $7.47 | 118204 |
| 2021-08-16 | 51.96 | $7.60 | 214822 |
| 2021-08-13 | 51.19 | $7.60 | 190000 |
| 2021-08-12 | 50.21 | $7.56 | 67666 |
| 2021-08-11 | 49.22 | $7.57 | 100042 |
| 2021-08-10 | 48.18 | $7.53 | 300008 |
| 2021-08-09 | 46.94 | $7.49 | 79862 |
| 2021-08-06 | 45.64 | $7.49 | 505000 |
| 2021-08-05 | 44.27 | $7.53 | 481410 |
| 2021-08-04 | 42.74 | $7.52 | 164802 |
| 2021-08-03 | 41.13 | $7.32 | 173200 |
| 2021-08-02 | 39.51 | $7.11 | 214842 |
| 2021-07-30 | 37.85 | $7.15 | 140600 |
| 2021-07-29 | 36.10 | $6.99 | 75600 |
| 2021-07-28 | 34.30 | $6.94 | 169816 |
| 2021-07-27 | 32.43 | $6.91 | 134400 |
| 2021-07-26 | 30.47 | $7.01 | 108000 |
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