Is Cantaloupe, Inc. (CTLP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cantaloupe, Inc. (CTLP) research center and poll results.
NASDAQ : CTLP
Cantaloupe, Inc.
$11.2 USD
$0 (0.0%)
- Volume
- 0
- Average Volume
- 1.3M
- Market Capitalization
- $825.82M
- P/E Ratio
- 240.34
- Dividend Yield
- 0.00%
- Price Target
- $11.00
- Year High
- $11.21
- Year Low
- $7.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.83
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.96
2026-05-15
Close Price
$11.20
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.23
Average
7.78
Maximum
11.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 10.96 | $11.20 | — |
| 2026-05-11 | 10.95 | $11.20 | — |
| 2026-05-08 | 10.93 | $11.20 | — |
| 2026-05-07 | 10.92 | $11.20 | 3.4M |
| 2026-05-06 | 10.90 | $11.20 | 2.1M |
| 2026-05-05 | 10.88 | $11.20 | 2.5M |
| 2026-05-04 | 10.85 | $11.19 | 4.9M |
| 2026-05-01 | 10.83 | $11.00 | 1.6M |
| 2026-04-30 | 10.82 | $10.92 | 1.6M |
| 2026-04-29 | 10.81 | $10.87 | 1.5M |
| 2026-04-28 | 10.81 | $10.83 | 490800 |
| 2026-04-27 | 10.80 | $10.87 | 857300 |
| 2026-04-24 | 10.79 | $10.79 | 585100 |
| 2026-04-23 | 10.78 | $10.76 | 700404 |
| 2026-04-22 | 10.78 | $10.78 | 572500 |
| 2026-04-21 | 10.77 | $10.77 | 908100 |
| 2026-04-20 | 10.76 | $10.81 | 1.1M |
| 2026-04-17 | 10.75 | $10.83 | 2.6M |
| 2026-04-16 | 10.73 | $10.83 | 1.2M |
| 2026-04-15 | 10.71 | $10.84 | 1.5M |
| 2026-04-14 | 10.70 | $10.84 | 836345 |
| 2026-04-13 | 10.69 | $10.89 | 668303 |
| 2026-04-10 | 10.66 | $10.88 | 939214 |
| 2026-04-09 | 10.63 | $10.85 | 721560 |
| 2026-04-08 | 10.61 | $10.77 | 1.2M |
| 2026-04-07 | 10.60 | $10.68 | 1.1M |
| 2026-04-06 | 10.59 | $10.75 | 730300 |
| 2026-04-02 | 10.57 | $10.78 | 889800 |
| 2026-04-01 | 10.55 | $10.81 | 1.3M |
| 2026-03-31 | 10.53 | $10.81 | 3.1M |
| 2026-03-30 | 10.51 | $10.70 | 1.8M |
| 2026-03-27 | 10.50 | $10.60 | 819200 |
| 2026-03-26 | 10.49 | $10.66 | 366313 |
| 2026-03-25 | 10.47 | $10.63 | 507306 |
| 2026-03-24 | 10.46 | $10.65 | 550605 |
| 2026-03-23 | 10.45 | $10.63 | 749800 |
| 2026-03-20 | 10.43 | $10.49 | 1.3M |
| 2026-03-19 | 10.42 | $10.47 | 1.1M |
| 2026-03-18 | 10.40 | $10.55 | 529534 |
| 2026-03-17 | 10.38 | $10.57 | 1.3M |
| 2026-03-16 | 10.35 | $10.53 | 768209 |
| 2026-03-13 | 10.33 | $10.39 | 949400 |
| 2026-03-12 | 10.33 | $10.30 | 1.2M |
| 2026-03-11 | 10.34 | $10.46 | 633234 |
| 2026-03-10 | 10.34 | $10.58 | 1.9M |
| 2026-03-09 | 10.34 | $10.49 | 1.1M |
| 2026-03-06 | 10.35 | $10.27 | 1.5M |
| 2026-03-05 | 10.37 | $10.35 | 1.7M |
| 2026-03-04 | 10.38 | $10.40 | 1.4M |
| 2026-03-03 | 10.39 | $10.40 | 1.2M |
| 2026-03-02 | 10.41 | $10.49 | 627900 |
| 2026-02-27 | 10.42 | $10.44 | 1.0M |
| 2026-02-26 | 10.44 | $10.35 | 933841 |
| 2026-02-25 | 10.46 | $10.44 | 1.1M |
| 2026-02-24 | 10.47 | $10.30 | 1.2M |
| 2026-02-23 | 10.50 | $10.27 | 834700 |
| 2026-02-20 | 10.52 | $10.27 | 776400 |
| 2026-02-19 | 10.55 | $10.18 | 1.9M |
| 2026-02-18 | 10.58 | $10.05 | 1.9M |
| 2026-02-17 | 10.62 | $9.97 | 1.6M |
| 2026-02-13 | 10.66 | $10.22 | 3.5M |
| 2026-02-12 | 10.70 | $10.36 | 1.7M |
| 2026-02-11 | 10.72 | $10.47 | 1.0M |
| 2026-02-10 | 10.74 | $10.56 | 1.0M |
| 2026-02-09 | 10.75 | $10.47 | 1.4M |
| 2026-02-06 | 10.76 | $10.66 | 1.4M |
| 2026-02-05 | 10.77 | $10.67 | 4.1M |
| 2026-02-04 | 10.77 | $10.55 | 5.8M |
| 2026-02-03 | 10.78 | $10.68 | 2.7M |
| 2026-02-02 | 10.78 | $10.79 | 1.4M |
| 2026-01-30 | 10.77 | $10.74 | 884003 |
| 2026-01-29 | 10.77 | $10.75 | 338000 |
| 2026-01-28 | 10.76 | $10.75 | 881939 |
| 2026-01-27 | 10.75 | $10.77 | 517800 |
| 2026-01-26 | 10.74 | $10.72 | 617300 |
| 2026-01-23 | 10.74 | $10.76 | 708521 |
| 2026-01-22 | 10.73 | $10.81 | 767012 |
| 2026-01-21 | 10.72 | $10.82 | 950711 |
| 2026-01-20 | 10.71 | $10.84 | 993000 |
| 2026-01-16 | 10.70 | $10.86 | 1.1M |
| 2026-01-15 | 10.68 | $10.89 | 504300 |
| 2026-01-14 | 10.67 | $10.85 | 548747 |
| 2026-01-13 | 10.66 | $10.82 | 1.1M |
| 2026-01-12 | 10.65 | $10.84 | 2.0M |
| 2026-01-09 | 10.64 | $10.71 | 1.8M |
| 2026-01-08 | 10.63 | $10.70 | 1.0M |
| 2026-01-07 | 10.63 | $10.72 | 461000 |
| 2026-01-06 | 10.62 | $10.71 | 2.0M |
| 2026-01-05 | 10.61 | $10.73 | 1.5M |
| 2026-01-02 | 10.60 | $10.68 | 836407 |
| 2025-12-31 | 10.60 | $10.62 | 504400 |
| 2025-12-30 | 10.60 | $10.59 | 285628 |
| 2025-12-29 | 10.60 | $10.58 | 405504 |
| 2025-12-26 | 10.60 | $10.64 | 252200 |
| 2025-12-24 | 10.60 | $10.64 | 175100 |
| 2025-12-23 | 10.61 | $10.56 | 406810 |
| 2025-12-22 | 10.61 | $10.62 | 622700 |
| 2025-12-19 | 10.61 | $10.59 | 996200 |
| 2025-12-18 | 10.61 | $10.58 | 606500 |
| 2025-12-17 | 10.61 | $10.59 | 640800 |
| 2025-12-16 | 10.62 | $10.64 | 368200 |
| 2025-12-15 | 10.61 | $10.59 | 319009 |
| 2025-12-12 | 10.61 | $10.61 | 335600 |
| 2025-12-11 | 10.61 | $10.62 | 630103 |
| 2025-12-10 | 10.61 | $10.59 | 1.4M |
| 2025-12-09 | 10.61 | $10.62 | 756200 |
| 2025-12-08 | 10.60 | $10.57 | 315700 |
| 2025-12-05 | 10.60 | $10.59 | 272738 |
| 2025-12-04 | 10.60 | $10.57 | 576959 |
| 2025-12-03 | 10.60 | $10.58 | 566046 |
| 2025-12-02 | 10.60 | $10.54 | 769907 |
| 2025-12-01 | 10.60 | $10.61 | 281600 |
| 2025-11-28 | 10.60 | $10.67 | 188534 |
| 2025-11-26 | 10.59 | $10.69 | 595902 |
| 2025-11-25 | 10.59 | $10.72 | 749749 |
| 2025-11-24 | 10.58 | $10.59 | 599154 |
| 2025-11-21 | 10.58 | $10.61 | 621543 |
| 2025-11-20 | 10.58 | $10.58 | 3.1M |
| 2025-11-19 | 10.58 | $10.71 | 853629 |
| 2025-11-18 | 10.57 | $10.70 | 2.2M |
| 2025-11-17 | 10.57 | $10.52 | 802900 |
| 2025-11-14 | 10.58 | $10.55 | 741400 |
| 2025-11-13 | 10.58 | $10.55 | 590806 |
| 2025-11-12 | 10.58 | $10.58 | 1.0M |
| 2025-11-11 | 10.58 | $10.58 | 1.9M |
| 2025-11-10 | 10.59 | $10.56 | 588934 |
| 2025-11-07 | 10.59 | $10.55 | 843001 |
| 2025-11-06 | 10.59 | $10.56 | 675037 |
| 2025-11-05 | 10.59 | $10.56 | 420600 |
| 2025-11-04 | 10.60 | $10.56 | 465819 |
| 2025-11-03 | 10.60 | $10.56 | 426100 |
| 2025-10-31 | 10.60 | $10.56 | 901200 |
| 2025-10-30 | 10.60 | $10.56 | 227723 |
| 2025-10-29 | 10.60 | $10.58 | 456300 |
| 2025-10-28 | 10.60 | $10.58 | 272400 |
| 2025-10-27 | 10.60 | $10.59 | 696300 |
| 2025-10-24 | 10.60 | $10.58 | 203630 |
| 2025-10-23 | 10.60 | $10.56 | 1.1M |
| 2025-10-22 | 10.60 | $10.61 | 1.6M |
| 2025-10-21 | 10.60 | $10.64 | 727725 |
| 2025-10-20 | 10.60 | $10.63 | 1.0M |
| 2025-10-17 | 10.59 | $10.60 | 283400 |
| 2025-10-16 | 10.60 | $10.59 | 366801 |
| 2025-10-15 | 10.60 | $10.65 | 441500 |
| 2025-10-14 | 10.61 | $10.62 | 332328 |
| 2025-10-13 | 10.62 | $10.59 | 532300 |
| 2025-10-10 | 10.63 | $10.57 | 1.2M |
| 2025-10-09 | 10.64 | $10.61 | 1.8M |
| 2025-10-08 | 10.65 | $10.66 | 872516 |
| 2025-10-07 | 10.65 | $10.62 | 400238 |
| 2025-10-06 | 10.66 | $10.60 | 854000 |
| 2025-10-03 | 10.68 | $10.57 | 1.1M |
| 2025-10-02 | 10.69 | $10.60 | 306900 |
| 2025-10-01 | 10.70 | $10.58 | 497800 |
| 2025-09-30 | 10.71 | $10.57 | 881525 |
| 2025-09-29 | 10.73 | $10.60 | 973500 |
| 2025-09-26 | 10.74 | $10.55 | 1.5M |
| 2025-09-25 | 10.76 | $10.55 | 1.3M |
| 2025-09-24 | 10.77 | $10.56 | 964118 |
| 2025-09-23 | 10.79 | $10.59 | 2.2M |
| 2025-09-22 | 10.80 | $10.59 | 1.8M |
| 2025-09-19 | 10.81 | $10.63 | 2.7M |
| 2025-09-18 | 10.83 | $10.60 | 7.3M |
| 2025-09-17 | 10.84 | $10.84 | 3.7M |
| 2025-09-16 | 10.84 | $10.85 | 678818 |
| 2025-09-15 | 10.85 | $10.83 | 1.6M |
| 2025-09-12 | 10.85 | $10.80 | 1.5M |
| 2025-09-11 | 10.85 | $10.80 | 2.7M |
| 2025-09-10 | 10.86 | $10.76 | 1.8M |
| 2025-09-09 | 10.87 | $10.81 | 5.7M |
| 2025-09-08 | 10.88 | $10.83 | 2.4M |
| 2025-09-05 | 10.88 | $10.81 | 4.1M |
| 2025-09-04 | 10.90 | $10.85 | 1.7M |
| 2025-09-03 | 10.91 | $10.85 | 1.9M |
| 2025-09-02 | 10.92 | $10.87 | 768113 |
| 2025-08-29 | 10.93 | $10.87 | 595233 |
| 2025-08-28 | 10.94 | $10.84 | 1.1M |
| 2025-08-27 | 10.95 | $10.85 | 1.3M |
| 2025-08-26 | 10.96 | $10.87 | 1.3M |
| 2025-08-25 | 10.97 | $10.85 | 896500 |
| 2025-08-22 | 10.98 | $10.87 | 981800 |
| 2025-08-21 | 11.00 | $10.88 | 913505 |
| 2025-08-20 | 11.01 | $10.87 | 1.9M |
| 2025-08-19 | 11.02 | $10.87 | 4.4M |
| 2025-08-18 | 11.03 | $10.93 | 881440 |
| 2025-08-15 | 11.03 | $10.92 | 3.4M |
| 2025-08-14 | 11.04 | $10.89 | 3.9M |
| 2025-08-13 | 11.05 | $10.98 | 1.9M |
| 2025-08-12 | 11.06 | $10.96 | 1.4M |
| 2025-08-11 | 11.06 | $10.93 | 1.3M |
| 2025-08-08 | 11.07 | $10.90 | 6.3M |
| 2025-08-07 | 11.07 | $11.08 | 2.0M |
| 2025-08-06 | 11.07 | $11.09 | 2.7M |
| 2025-08-05 | 11.07 | $11.08 | 907606 |
| 2025-08-04 | 11.07 | $11.07 | 653916 |
| 2025-08-01 | 11.06 | $11.07 | 1.3M |
| 2025-07-31 | 11.06 | $11.07 | 2.8M |
| 2025-07-30 | 11.06 | $11.07 | 1.4M |
| 2025-07-29 | 11.06 | $11.08 | 1.6M |
| 2025-07-28 | 11.06 | $11.08 | 2.2M |
| 2025-07-25 | 11.05 | $11.08 | 1.9M |
| 2025-07-24 | 11.05 | $11.08 | 1.1M |
| 2025-07-23 | 11.04 | $11.07 | 1.3M |
| 2025-07-22 | 11.04 | $11.09 | 2.4M |
| 2025-07-21 | 11.04 | $11.08 | 1.3M |
| 2025-07-18 | 11.03 | $11.11 | 824736 |
| 2025-07-17 | 11.02 | $11.11 | 5.7M |
| 2025-07-16 | 11.02 | $11.09 | 1.3M |
| 2025-07-15 | 11.01 | $11.03 | 1.3M |
| 2025-07-14 | 10.94 | $11.02 | 703821 |
| 2025-07-11 | 10.87 | $11.02 | 1.4M |
| 2025-07-10 | 10.81 | $11.03 | 888000 |
| 2025-07-09 | 10.75 | $11.04 | 696600 |
| 2025-07-08 | 10.66 | $11.03 | 903548 |
| 2025-07-07 | 10.56 | $11.03 | 837300 |
| 2025-07-03 | 10.44 | $11.07 | 771100 |
| 2025-07-02 | 10.29 | $11.04 | 1.7M |
| 2025-07-01 | 10.18 | $11.01 | 2.9M |
| 2025-06-30 | 10.07 | $10.99 | 1.4M |
| 2025-06-27 | 9.94 | $11.00 | 2.5M |
| 2025-06-26 | 9.82 | $10.99 | 1.7M |
| 2025-06-25 | 9.70 | $11.01 | 1.7M |
| 2025-06-24 | 9.58 | $11.01 | 1.7M |
| 2025-06-23 | 9.45 | $10.99 | 3.7M |
| 2025-06-20 | 9.34 | $10.99 | 2.7M |
| 2025-06-18 | 9.21 | $10.98 | 3.9M |
| 2025-06-17 | 9.08 | $10.99 | 4.8M |
| 2025-06-16 | 8.95 | $10.99 | 26.1M |
| 2025-06-13 | 8.82 | $9.50 | 717400 |
| 2025-06-12 | 8.77 | $9.60 | 1.0M |
| 2025-06-11 | 8.69 | $9.86 | 1.0M |
| 2025-06-10 | 8.59 | $9.82 | 1.3M |
| 2025-06-09 | 8.49 | $9.39 | 1.2M |
| 2025-06-06 | 8.40 | $8.89 | 670100 |
| 2025-06-05 | 8.37 | $8.59 | 904430 |
| 2025-06-04 | 8.35 | $8.23 | 1.1M |
| 2025-06-03 | 8.35 | $8.75 | 2.2M |
| 2025-06-02 | 8.32 | $8.76 | 3.1M |
| 2025-05-30 | 8.29 | $8.37 | 604742 |
| 2025-05-29 | 8.27 | $8.66 | 274858 |
| 2025-05-28 | 8.23 | $8.55 | 283400 |
| 2025-05-27 | 8.21 | $8.58 | 336146 |
| 2025-05-23 | 8.17 | $8.47 | 632298 |
| 2025-05-22 | 8.15 | $8.79 | 440644 |
| 2025-05-21 | 8.10 | $8.42 | 444408 |
| 2025-05-20 | 8.06 | $8.48 | 363467 |
| 2025-05-19 | 8.02 | $8.29 | 450600 |
| 2025-05-16 | 7.97 | $8.49 | 642173 |
| 2025-05-15 | 7.92 | $8.43 | 615901 |
| 2025-05-14 | 7.88 | $8.01 | 798962 |
| 2025-05-13 | 7.87 | $7.74 | 790900 |
| 2025-05-12 | 7.86 | $7.83 | 911001 |
| 2025-05-09 | 7.86 | $7.70 | 1.5M |
| 2025-05-08 | 7.85 | $8.27 | 777075 |
| 2025-05-07 | 7.84 | $8.22 | 371492 |
| 2025-05-06 | 7.79 | $8.16 | 379329 |
| 2025-05-05 | 7.74 | $8.12 | 561843 |
| 2025-05-02 | 7.71 | $8.12 | 419833 |
| 2025-05-01 | 7.69 | $8.01 | 381100 |
| 2025-04-30 | 7.69 | $8.00 | 439825 |
| 2025-04-29 | 7.68 | $8.09 | 509500 |
| 2025-04-28 | 7.66 | $7.85 | 375900 |
| 2025-04-25 | 7.65 | $7.88 | 408800 |
| 2025-04-24 | 7.65 | $7.86 | 226300 |
| 2025-04-23 | 7.65 | $7.65 | 305300 |
| 2025-04-22 | 7.67 | $7.60 | 292249 |
| 2025-04-21 | 7.68 | $7.39 | 251700 |
| 2025-04-17 | 7.71 | $7.53 | 261400 |
| 2025-04-16 | 7.71 | $7.60 | 225900 |
| 2025-04-15 | 7.72 | $7.71 | 295100 |
| 2025-04-14 | 7.72 | $7.66 | 230907 |
| 2025-04-11 | 7.72 | $7.75 | 368100 |
| 2025-04-10 | 7.72 | $7.61 | 389893 |
| 2025-04-09 | 7.72 | $7.95 | 863800 |
| 2025-04-08 | 7.71 | $7.24 | 703698 |
| 2025-04-07 | 7.75 | $7.27 | 759800 |
| 2025-04-04 | 7.81 | $7.47 | 677072 |
| 2025-04-03 | 7.90 | $7.63 | 525626 |
| 2025-04-02 | 7.98 | $8.03 | 679666 |
| 2025-04-01 | 8.05 | $7.73 | 570782 |
| 2025-03-31 | 8.13 | $7.87 | 1.1M |
| 2025-03-28 | 8.22 | $7.57 | 293416 |
| 2025-03-27 | 8.33 | $7.82 | 311714 |
| 2025-03-26 | 8.44 | $8.01 | 346200 |
| 2025-03-25 | 8.56 | $7.90 | 223400 |
| 2025-03-24 | 8.70 | $7.91 | 326213 |
| 2025-03-21 | 8.82 | $7.91 | 684248 |
| 2025-03-20 | 8.96 | $7.65 | 219644 |
| 2025-03-19 | 9.12 | $7.72 | 223146 |
| 2025-03-18 | 9.28 | $7.61 | 299242 |
| 2025-03-17 | 9.46 | $7.80 | 382808 |
| 2025-03-14 | 9.60 | $7.71 | 369831 |
| 2025-03-13 | 9.77 | $7.52 | 738549 |
| 2025-03-12 | 9.93 | $7.78 | 968470 |
| 2025-03-11 | 10.07 | $8.10 | 1.4M |
| 2025-03-10 | 10.16 | $8.53 | 384037 |
| 2025-03-07 | 10.22 | $9.16 | 351201 |
| 2025-03-06 | 10.20 | $9.20 | 249700 |
| 2025-03-05 | 10.17 | $9.43 | 274700 |
| 2025-03-04 | 10.12 | $9.38 | 416805 |
| 2025-03-03 | 10.06 | $9.66 | 400197 |
| 2025-02-28 | 9.99 | $9.82 | 625446 |
| 2025-02-27 | 9.92 | $10.05 | 393400 |
| 2025-02-26 | 9.84 | $10.42 | 538193 |
| 2025-02-25 | 9.73 | $10.68 | 2.5M |
| 2025-02-24 | 9.61 | $10.35 | 606419 |
| 2025-02-21 | 9.50 | $10.55 | 473310 |
| 2025-02-20 | 9.39 | $10.92 | 353502 |
| 2025-02-19 | 9.25 | $10.90 | 395444 |
| 2025-02-18 | 9.12 | $11.15 | 621806 |
| 2025-02-14 | 8.97 | $10.67 | 400632 |
| 2025-02-13 | 8.84 | $11.07 | 626901 |
| 2025-02-12 | 8.70 | $10.74 | 792629 |
| 2025-02-11 | 8.56 | $10.53 | 1.2M |
| 2025-02-10 | 8.44 | $9.93 | 481146 |
| 2025-02-07 | 8.36 | $9.84 | 981462 |
| 2025-02-06 | 8.31 | $8.67 | 393808 |
| 2025-02-05 | 8.32 | $8.64 | 306059 |
| 2025-02-04 | 8.34 | $8.42 | 250452 |
| 2025-02-03 | 8.39 | $8.21 | 356700 |
| 2025-01-31 | 8.45 | $8.14 | 255600 |
| 2025-01-30 | 8.51 | $8.42 | 212800 |
| 2025-01-29 | 8.57 | $8.49 | 212525 |
| 2025-01-28 | 8.63 | $8.32 | 169940 |
| 2025-01-27 | 8.70 | $8.14 | 347735 |
| 2025-01-24 | 8.78 | $8.23 | 214726 |
| 2025-01-23 | 8.84 | $8.27 | 350630 |
| 2025-01-22 | 8.90 | $8.26 | 247821 |
| 2025-01-21 | 8.95 | $8.29 | 244036 |
| 2025-01-17 | 9.03 | $8.15 | 223100 |
| 2025-01-16 | 9.14 | $8.11 | 250321 |
| 2025-01-15 | 9.25 | $8.11 | 306700 |
| 2025-01-14 | 9.30 | $8.08 | 217300 |
| 2025-01-13 | 9.36 | $8.15 | 260311 |
| 2025-01-10 | 9.42 | $8.32 | 336139 |
| 2025-01-08 | 9.48 | $8.72 | 232800 |
| 2025-01-07 | 9.51 | $8.91 | 284446 |
| 2025-01-06 | 9.52 | $9.04 | 311300 |
| 2025-01-03 | 9.52 | $9.42 | 252400 |
| 2025-01-02 | 9.51 | $9.33 | 314301 |
| 2024-12-31 | 9.49 | $9.51 | 712100 |
| 2024-12-30 | 9.47 | $9.60 | 291919 |
| 2024-12-27 | 9.45 | $9.61 | 216844 |
| 2024-12-26 | 9.42 | $9.76 | 200542 |
| 2024-12-24 | 9.40 | $9.73 | 192200 |
| 2024-12-23 | 9.39 | $9.35 | 303307 |
| 2024-12-20 | 9.39 | $9.58 | 549424 |
| 2024-12-19 | 9.36 | $9.31 | 382332 |
| 2024-12-18 | 9.34 | $9.84 | 719400 |
| 2024-12-17 | 9.29 | $10.33 | 736400 |
| 2024-12-16 | 9.21 | $10.23 | 658541 |
| 2024-12-13 | 9.13 | $9.25 | 275200 |
| 2024-12-12 | 9.12 | $9.30 | 237498 |
| 2024-12-11 | 9.11 | $9.34 | 233702 |
| 2024-12-10 | 9.10 | $9.52 | 525059 |
| 2024-12-09 | 9.09 | $9.23 | 279930 |
| 2024-12-06 | 9.07 | $9.05 | 241500 |
| 2024-12-05 | 9.08 | $9.13 | 319200 |
| 2024-12-04 | 9.10 | $9.12 | 315024 |
| 2024-12-03 | 9.10 | $9.06 | 247529 |
| 2024-12-02 | 9.11 | $9.15 | 401852 |
| 2024-11-29 | 9.10 | $9.08 | 168814 |
| 2024-11-27 | 9.09 | $9.05 | 389300 |
| 2024-11-26 | 9.09 | $9.39 | 423400 |
| 2024-11-25 | 9.06 | $9.49 | 705335 |
| 2024-11-22 | 9.03 | $9.27 | 587455 |
| 2024-11-21 | 9.01 | $9.00 | 323925 |
| 2024-11-20 | 9.02 | $8.88 | 183800 |
| 2024-11-19 | 9.04 | $8.95 | 322900 |
| 2024-11-18 | 9.05 | $8.66 | 588623 |
| 2024-11-15 | 9.08 | $8.72 | 378339 |
| 2024-11-14 | 9.11 | $8.93 | 441739 |
| 2024-11-13 | 9.12 | $9.19 | 373700 |
| 2024-11-12 | 9.12 | $9.19 | 460307 |
| 2024-11-11 | 9.12 | $9.23 | 586640 |
| 2024-11-08 | 9.10 | $8.87 | 829706 |
| 2024-11-07 | 9.12 | $9.32 | 663140 |
| 2024-11-06 | 9.10 | $9.38 | 947622 |
| 2024-11-05 | 9.08 | $9.22 | 437743 |
| 2024-11-04 | 9.02 | $9.16 | 318348 |
| 2024-11-01 | 8.96 | $8.99 | 284408 |
| 2024-10-31 | 8.91 | $8.86 | 238900 |
| 2024-10-30 | 8.85 | $9.00 | 219649 |
| 2024-10-29 | 8.79 | $8.88 | 212011 |
| 2024-10-28 | 8.74 | $8.90 | 324800 |
| 2024-10-25 | 8.67 | $8.90 | 358704 |
| 2024-10-24 | 8.59 | $9.10 | 341100 |
| 2024-10-23 | 8.50 | $9.27 | 273647 |
| 2024-10-22 | 8.40 | $9.32 | 293200 |
| 2024-10-21 | 8.29 | $9.24 | 336034 |
| 2024-10-18 | 8.19 | $9.25 | 297600 |
| 2024-10-17 | 8.06 | $9.13 | 281022 |
| 2024-10-16 | 7.93 | $9.24 | 422941 |
| 2024-10-15 | 7.78 | $9.05 | 415253 |
| 2024-10-14 | 7.65 | $8.94 | 466100 |
| 2024-10-11 | 7.52 | $9.21 | 452609 |
| 2024-10-10 | 7.38 | $8.87 | 783300 |
| 2024-10-09 | 7.25 | $9.00 | 1.5M |
| 2024-10-08 | 7.11 | $8.03 | 302437 |
| 2024-10-07 | 7.03 | $7.98 | 293215 |
| 2024-10-04 | 6.95 | $7.95 | 329705 |
| 2024-10-03 | 6.86 | $7.78 | 583400 |
| 2024-10-02 | 6.79 | $7.83 | 465500 |
| 2024-10-01 | 6.73 | $7.87 | 744148 |
| 2024-09-30 | 6.66 | $7.40 | 573107 |
| 2024-09-27 | 6.64 | $7.42 | 587400 |
| 2024-09-26 | 6.61 | $7.14 | 331234 |
| 2024-09-25 | 6.59 | $7.30 | 472000 |
| 2024-09-24 | 6.57 | $7.25 | 1.0M |
| 2024-09-23 | 6.56 | $7.16 | 624401 |
| 2024-09-20 | 6.55 | $6.74 | 738619 |
| 2024-09-19 | 6.55 | $6.44 | 738441 |
| 2024-09-18 | 6.57 | $6.33 | 682500 |
| 2024-09-17 | 6.61 | $6.39 | 1.0M |
| 2024-09-16 | 6.64 | $6.35 | 487500 |
| 2024-09-13 | 6.67 | $6.32 | 566400 |
| 2024-09-12 | 6.70 | $6.24 | 480905 |
| 2024-09-11 | 6.72 | $6.24 | 774513 |
| 2024-09-10 | 6.75 | $6.39 | 548800 |
| 2024-09-09 | 6.76 | $6.39 | 349100 |
| 2024-09-06 | 6.77 | $6.30 | 203200 |
| 2024-09-05 | 6.80 | $6.39 | 208500 |
| 2024-09-04 | 6.82 | $6.53 | 285451 |
| 2024-09-03 | 6.82 | $6.47 | 203500 |
| 2024-08-30 | 6.83 | $6.92 | 211000 |
| 2024-08-29 | 6.85 | $6.92 | 143856 |
| 2024-08-28 | 6.88 | $6.79 | 174009 |
| 2024-08-27 | 6.93 | $6.87 | 93000 |
| 2024-08-26 | 6.98 | $6.95 | 179034 |
| 2024-08-23 | 7.02 | $6.95 | 193300 |
| 2024-08-22 | 7.06 | $6.81 | 95600 |
| 2024-08-21 | 7.10 | $6.94 | 98025 |
| 2024-08-20 | 7.13 | $6.97 | 191300 |
| 2024-08-19 | 7.15 | $7.07 | 279834 |
| 2024-08-16 | 7.15 | $6.96 | 174300 |
| 2024-08-15 | 7.15 | $6.87 | 206406 |
| 2024-08-14 | 7.16 | $6.67 | 174500 |
| 2024-08-13 | 7.19 | $6.75 | 121900 |
| 2024-08-12 | 7.22 | $6.61 | 166221 |
| 2024-08-09 | 7.24 | $6.73 | 172800 |
| 2024-08-08 | 7.23 | $6.88 | 246700 |
| 2024-08-07 | 7.21 | $6.64 | 160024 |
| 2024-08-06 | 7.20 | $6.71 | 245100 |
| 2024-08-05 | 7.19 | $6.68 | 338900 |
| 2024-08-02 | 7.18 | $7.19 | 378800 |
| 2024-08-01 | 7.15 | $7.57 | 252400 |
| 2024-07-31 | 7.09 | $7.79 | 296600 |
| 2024-07-30 | 7.04 | $7.83 | 182226 |
| 2024-07-29 | 6.97 | $7.74 | 196109 |
| 2024-07-26 | 6.91 | $7.81 | 266738 |
| 2024-07-25 | 6.86 | $7.62 | 308887 |
| 2024-07-24 | 6.81 | $7.42 | 513595 |
| 2024-07-23 | 6.77 | $7.42 | 257301 |
| 2024-07-22 | 6.73 | $7.19 | 227866 |
| 2024-07-19 | 6.70 | $6.97 | 176942 |
| 2024-07-18 | 6.69 | $7.06 | 292257 |
| 2024-07-17 | 6.67 | $7.21 | 302124 |
| 2024-07-16 | 6.65 | $7.30 | 298297 |
| 2024-07-15 | 6.63 | $7.06 | 402834 |
| 2024-07-12 | 6.62 | $6.57 | 245167 |
| 2024-07-11 | 6.65 | $6.49 | 287417 |
| 2024-07-10 | 6.68 | $6.39 | 230243 |
| 2024-07-09 | 6.71 | $6.40 | 208010 |
| 2024-07-08 | 6.73 | $6.61 | 202426 |
| 2024-07-05 | 6.74 | $6.47 | 208717 |
| 2024-07-03 | 6.77 | $6.54 | 61801 |
| 2024-07-02 | 6.78 | $6.61 | 131840 |
| 2024-07-01 | 6.81 | $6.55 | 228577 |
| 2024-06-28 | 6.84 | $6.60 | 1.3M |
| 2024-06-27 | 6.86 | $6.65 | 289031 |
| 2024-06-26 | 6.88 | $6.71 | 218143 |
| 2024-06-25 | 6.90 | $6.59 | 310181 |
| 2024-06-24 | 6.91 | $6.62 | 208654 |
| 2024-06-21 | 6.91 | $6.59 | 612088 |
| 2024-06-20 | 6.91 | $6.74 | 257516 |
| 2024-06-18 | 6.90 | $6.79 | 200820 |
| 2024-06-17 | 6.89 | $6.81 | 253269 |
| 2024-06-14 | 6.88 | $6.81 | 209314 |
| 2024-06-13 | 6.88 | $6.95 | 207380 |
| 2024-06-12 | 6.87 | $7.10 | 285613 |
| 2024-06-11 | 6.84 | $7.01 | 496803 |
| 2024-06-10 | 6.81 | $6.98 | 203735 |
| 2024-06-07 | 6.80 | $6.85 | 240917 |
| 2024-06-06 | 6.75 | $6.86 | 174881 |
| 2024-06-05 | 6.70 | $6.94 | 222353 |
| 2024-06-04 | 6.65 | $6.91 | 232928 |
| 2024-06-03 | 6.60 | $7.05 | 262272 |
| 2024-05-31 | 6.54 | $7.16 | 287702 |
| 2024-05-30 | 6.48 | $7.15 | 388701 |
| 2024-05-29 | 6.42 | $7.05 | 496932 |
| 2024-05-28 | 6.35 | $7.04 | 485947 |
| 2024-05-24 | 6.30 | $6.72 | 334449 |
| 2024-05-23 | 6.25 | $6.64 | 259960 |
| 2024-05-22 | 6.21 | $6.68 | 419768 |
| 2024-05-21 | 6.18 | $6.56 | 252370 |
| 2024-05-20 | 6.17 | $6.58 | 161849 |
| 2024-05-17 | 6.14 | $6.60 | 276116 |
| 2024-05-16 | 6.12 | $6.84 | 448613 |
| 2024-05-15 | 6.09 | $6.68 | 304325 |
| 2024-05-14 | 6.07 | $6.49 | 424315 |
| 2024-05-13 | 6.06 | $6.37 | 571692 |
| 2024-05-10 | 6.05 | $6.74 | 1.1M |
| 2024-05-09 | 6.03 | $5.85 | 314845 |
| 2024-05-08 | 6.06 | $5.85 | 178014 |
| 2024-05-07 | 6.09 | $5.97 | 191885 |
| 2024-05-06 | 6.11 | $5.92 | 111955 |
| 2024-05-03 | 6.13 | $5.93 | 212292 |
| 2024-05-02 | 6.15 | $5.94 | 184950 |
| 2024-05-01 | 6.16 | $5.88 | 207111 |
| 2024-04-30 | 6.18 | $5.79 | 166855 |
| 2024-04-29 | 6.21 | $5.89 | 397468 |
| 2024-04-26 | 6.23 | $5.80 | 394427 |
| 2024-04-25 | 6.26 | $5.88 | 439308 |
| 2024-04-24 | 6.29 | $6.08 | 224649 |
| 2024-04-23 | 6.30 | $6.23 | 128169 |
| 2024-04-22 | 6.31 | $6.13 | 202223 |
| 2024-04-19 | 6.31 | $6.16 | 184557 |
| 2024-04-18 | 6.32 | $6.17 | 206886 |
| 2024-04-17 | 6.33 | $6.27 | 229142 |
| 2024-04-16 | 6.33 | $6.33 | 207753 |
| 2024-04-15 | 6.32 | $6.26 | 252288 |
| 2024-04-12 | 6.32 | $6.33 | 380737 |
| 2024-04-11 | 6.31 | $6.48 | 540819 |
| 2024-04-10 | 6.30 | $6.27 | 457180 |
| 2024-04-09 | 6.31 | $6.42 | 256281 |
| 2024-04-08 | 6.30 | $6.30 | 123656 |
| 2024-04-05 | 6.30 | $6.30 | 203432 |
| 2024-04-04 | 6.31 | $6.29 | 287923 |
| 2024-04-03 | 6.31 | $6.31 | 252897 |
| 2024-04-02 | 6.31 | $6.31 | 271316 |
| 2024-04-01 | 6.31 | $6.32 | 194836 |
| 2024-03-28 | 6.32 | $6.43 | 249220 |
| 2024-03-27 | 6.32 | $6.46 | 208045 |
| 2024-03-26 | 6.32 | $6.30 | 246414 |
| 2024-03-25 | 6.33 | $6.30 | 202020 |
| 2024-03-22 | 6.34 | $6.26 | 255203 |
| 2024-03-21 | 6.35 | $6.29 | 381378 |
| 2024-03-20 | 6.34 | $6.37 | 494088 |
| 2024-03-19 | 6.34 | $6.27 | 214976 |
| 2024-03-18 | 6.35 | $6.16 | 258039 |
| 2024-03-15 | 6.38 | $6.17 | 537572 |
| 2024-03-14 | 6.42 | $6.15 | 253204 |
| 2024-03-13 | 6.44 | $6.30 | 296254 |
| 2024-03-12 | 6.44 | $6.39 | 161325 |
| 2024-03-11 | 6.44 | $6.31 | 187582 |
| 2024-03-08 | 6.44 | $6.40 | 269078 |
| 2024-03-07 | 6.46 | $6.36 | 157645 |
| 2024-03-06 | 6.48 | $6.32 | 194551 |
| 2024-03-05 | 6.51 | $6.25 | 301187 |
| 2024-03-04 | 6.53 | $6.35 | 324729 |
| 2024-03-01 | 6.56 | $6.53 | 566843 |
| 2024-02-29 | 6.58 | $6.50 | 234905 |
| 2024-02-28 | 6.59 | $6.40 | 184295 |
| 2024-02-27 | 6.62 | $6.51 | 241522 |
| 2024-02-26 | 6.65 | $6.49 | 397696 |
| 2024-02-23 | 6.66 | $6.41 | 565189 |
| 2024-02-22 | 6.67 | $6.21 | 427834 |
| 2024-02-21 | 6.70 | $6.28 | 484359 |
| 2024-02-20 | 6.73 | $6.60 | 278127 |
| 2024-02-16 | 6.74 | $6.69 | 374914 |
| 2024-02-15 | 6.73 | $7.00 | 874113 |
| 2024-02-14 | 6.70 | $6.49 | 442048 |
| 2024-02-13 | 6.71 | $6.21 | 620313 |
| 2024-02-12 | 6.73 | $6.47 | 523501 |
| 2024-02-09 | 6.75 | $6.28 | 1.6M |
| 2024-02-08 | 6.78 | $6.80 | 246861 |
| 2024-02-07 | 6.80 | $6.76 | 167850 |
| 2024-02-06 | 6.82 | $6.87 | 150876 |
| 2024-02-05 | 6.84 | $6.81 | 224070 |
| 2024-02-02 | 6.84 | $6.83 | 195724 |
| 2024-02-01 | 6.85 | $6.91 | 207550 |
| 2024-01-31 | 6.85 | $6.81 | 289005 |
| 2024-01-30 | 6.88 | $6.94 | 392799 |
| 2024-01-29 | 6.90 | $7.09 | 315112 |
| 2024-01-26 | 6.92 | $6.68 | 123567 |
| 2024-01-25 | 6.96 | $6.72 | 211277 |
| 2024-01-24 | 7.00 | $6.69 | 203622 |
| 2024-01-23 | 7.03 | $6.87 | 221441 |
| 2024-01-22 | 7.06 | $6.78 | 153798 |
| 2024-01-19 | 7.08 | $6.59 | 246578 |
| 2024-01-18 | 7.12 | $6.46 | 207103 |
| 2024-01-17 | 7.15 | $6.57 | 340288 |
| 2024-01-16 | 7.19 | $6.57 | 275577 |
| 2024-01-12 | 7.23 | $6.90 | 185005 |
| 2024-01-11 | 7.25 | $6.99 | 146045 |
| 2024-01-10 | 7.26 | $7.11 | 140970 |
| 2024-01-09 | 7.26 | $7.15 | 167060 |
| 2024-01-08 | 7.26 | $7.23 | 155920 |
| 2024-01-05 | 7.25 | $6.89 | 324258 |
| 2024-01-04 | 7.27 | $7.00 | 245742 |
| 2024-01-03 | 7.27 | $7.03 | 256060 |
| 2024-01-02 | 7.29 | $7.33 | 310350 |
| 2023-12-29 | 7.28 | $7.41 | 755407 |
| 2023-12-28 | 7.26 | $7.51 | 276279 |
| 2023-12-27 | 7.24 | $7.47 | 180180 |
| 2023-12-26 | 7.22 | $7.44 | 193009 |
| 2023-12-22 | 7.20 | $7.37 | 265936 |
| 2023-12-21 | 7.17 | $7.36 | 176960 |
| 2023-12-20 | 7.14 | $7.26 | 181546 |
| 2023-12-19 | 7.11 | $7.33 | 179117 |
| 2023-12-18 | 7.08 | $7.17 | 225060 |
| 2023-12-15 | 7.06 | $7.20 | 466852 |
| 2023-12-14 | 7.03 | $7.42 | 293775 |
| 2023-12-13 | 6.99 | $7.41 | 215219 |
| 2023-12-12 | 6.96 | $7.10 | 104649 |
| 2023-12-11 | 6.92 | $7.11 | 178861 |
| 2023-12-08 | 6.89 | $7.15 | 173333 |
| 2023-12-07 | 6.86 | $7.02 | 213945 |
| 2023-12-06 | 6.85 | $7.22 | 172632 |
| 2023-12-05 | 6.83 | $7.18 | 211441 |
| 2023-12-04 | 6.81 | $7.29 | 201943 |
| 2023-12-01 | 6.78 | $7.21 | 218194 |
| 2023-11-30 | 6.76 | $7.07 | 266603 |
| 2023-11-29 | 6.72 | $7.03 | 181726 |
| 2023-11-28 | 6.70 | $7.05 | 265494 |
| 2023-11-27 | 6.67 | $6.95 | 259546 |
| 2023-11-24 | 6.63 | $6.93 | 122237 |
| 2023-11-22 | 6.61 | $6.71 | 166058 |
| 2023-11-21 | 6.59 | $6.67 | 182939 |
| 2023-11-20 | 6.58 | $6.72 | 288473 |
| 2023-11-17 | 6.56 | $6.70 | 226632 |
| 2023-11-16 | 6.55 | $6.63 | 214502 |
| 2023-11-15 | 6.56 | $6.72 | 303045 |
| 2023-11-14 | 6.56 | $6.74 | 300112 |
| 2023-11-13 | 6.58 | $6.38 | 200504 |
| 2023-11-10 | 6.61 | $6.39 | 518685 |
| 2023-11-09 | 6.64 | $6.65 | 311117 |
| 2023-11-08 | 6.66 | $6.79 | 230025 |
| 2023-11-07 | 6.68 | $6.76 | 208142 |
| 2023-11-06 | 6.70 | $6.77 | 248966 |
| 2023-11-03 | 6.71 | $6.80 | 309216 |
| 2023-11-02 | 6.71 | $6.68 | 268203 |
| 2023-11-01 | 6.73 | $6.35 | 471710 |
| 2023-10-31 | 6.76 | $6.58 | 250214 |
| 2023-10-30 | 6.75 | $6.41 | 164757 |
| 2023-10-27 | 6.76 | $6.28 | 289605 |
| 2023-10-26 | 6.76 | $6.42 | 220654 |
| 2023-10-25 | 6.75 | $6.36 | 282959 |
| 2023-10-24 | 6.75 | $6.49 | 243184 |
| 2023-10-23 | 6.73 | $6.36 | 323177 |
| 2023-10-20 | 6.72 | $6.49 | 631337 |
| 2023-10-19 | 6.70 | $6.69 | 311123 |
| 2023-10-18 | 6.67 | $6.79 | 266608 |
| 2023-10-17 | 6.64 | $7.14 | 290669 |
| 2023-10-16 | 6.60 | $7.09 | 328067 |
| 2023-10-13 | 6.56 | $6.92 | 239927 |
| 2023-10-12 | 6.55 | $7.06 | 212762 |
| 2023-10-11 | 6.53 | $7.15 | 395334 |
| 2023-10-10 | 6.50 | $7.11 | 270920 |
| 2023-10-09 | 6.48 | $6.95 | 273818 |
| 2023-10-06 | 6.48 | $6.93 | 369077 |
| 2023-10-05 | 6.46 | $7.01 | 557595 |
| 2023-10-04 | 6.46 | $6.92 | 697144 |
| 2023-10-03 | 6.49 | $6.36 | 633229 |
| 2023-10-02 | 6.55 | $6.64 | 732624 |
| 2023-09-29 | 6.61 | $6.25 | 368351 |
| 2023-09-28 | 6.69 | $6.33 | 319833 |
| 2023-09-27 | 6.78 | $6.22 | 355518 |
| 2023-09-26 | 6.86 | $6.22 | 225316 |
| 2023-09-25 | 6.94 | $6.17 | 262966 |
| 2023-09-22 | 7.02 | $6.07 | 370391 |
| 2023-09-21 | 7.11 | $6.11 | 267464 |
| 2023-09-20 | 7.19 | $6.18 | 280768 |
| 2023-09-19 | 7.27 | $6.32 | 323337 |
| 2023-09-18 | 7.33 | $6.31 | 445204 |
| 2023-09-15 | 7.38 | $6.76 | 806713 |
| 2023-09-14 | 7.41 | $6.55 | 1.0M |
| 2023-09-13 | 7.44 | $6.60 | 620718 |
| 2023-09-12 | 7.48 | $6.76 | 378830 |
| 2023-09-11 | 7.52 | $6.79 | 448876 |
| 2023-09-08 | 7.55 | $6.58 | 697676 |
| 2023-09-07 | 7.58 | $7.00 | 928959 |
| 2023-09-06 | 7.61 | $7.59 | 515300 |
| 2023-09-05 | 7.59 | $7.55 | 433800 |
| 2023-09-01 | 7.59 | $7.77 | 251400 |
| 2023-08-31 | 7.57 | $7.92 | 1.4M |
| 2023-08-30 | 7.54 | $8.07 | 363600 |
| 2023-08-29 | 7.51 | $7.94 | 276400 |
| 2023-08-28 | 7.50 | $7.79 | 165800 |
| 2023-08-25 | 7.50 | $7.84 | 141000 |
| 2023-08-24 | 7.48 | $7.69 | 158700 |
| 2023-08-23 | 7.46 | $7.82 | 199200 |
| 2023-08-22 | 7.44 | $7.68 | 246000 |
| 2023-08-21 | 7.44 | $7.53 | 257800 |
| 2023-08-18 | 7.44 | $7.38 | 170800 |
| 2023-08-17 | 7.46 | $7.30 | 218600 |
| 2023-08-16 | 7.50 | $7.21 | 198300 |
| 2023-08-15 | 7.53 | $7.48 | 146900 |
| 2023-08-14 | 7.57 | $7.47 | 263200 |
| 2023-08-11 | 7.60 | $7.39 | 222700 |
| 2023-08-10 | 7.64 | $7.28 | 224000 |
| 2023-08-09 | 7.68 | $7.40 | 222800 |
| 2023-08-08 | 7.72 | $7.31 | 164700 |
| 2023-08-07 | 7.75 | $7.44 | 230600 |
| 2023-08-04 | 7.77 | $7.42 | 152600 |
| 2023-08-03 | 7.78 | $7.43 | 181700 |
| 2023-08-02 | 7.78 | $7.45 | 127200 |
| 2023-08-01 | 7.79 | $7.67 | 156700 |
| 2023-07-31 | 7.80 | $7.71 | 194600 |
| 2023-07-28 | 7.82 | $7.45 | 145500 |
| 2023-07-27 | 7.84 | $7.30 | 204300 |
| 2023-07-26 | 7.87 | $7.54 | 178800 |
| 2023-07-25 | 7.88 | $7.60 | 162900 |
| 2023-07-24 | 7.89 | $7.63 | 188700 |
| 2023-07-21 | 7.89 | $7.78 | 232600 |
| 2023-07-20 | 7.89 | $7.97 | 331000 |
| 2023-07-19 | 7.87 | $7.88 | 823800 |
| 2023-07-18 | 7.86 | $8.21 | 226100 |
| 2023-07-17 | 7.82 | $8.18 | 256500 |
| 2023-07-14 | 7.79 | $8.09 | 152300 |
| 2023-07-13 | 7.76 | $8.19 | 201200 |
| 2023-07-12 | 7.72 | $8.16 | 375200 |
| 2023-07-11 | 7.68 | $7.93 | 170500 |
| 2023-07-10 | 7.66 | $7.79 | 235800 |
| 2023-07-07 | 7.63 | $7.65 | 227200 |
| 2023-07-06 | 7.62 | $7.45 | 294800 |
| 2023-07-05 | 7.59 | $7.58 | 214300 |
| 2023-07-03 | 7.56 | $7.96 | 121700 |
| 2023-06-30 | 7.49 | $7.96 | 653300 |
| 2023-06-29 | 7.42 | $7.87 | 292900 |
| 2023-06-28 | 7.33 | $7.90 | 270900 |
| 2023-06-27 | 7.24 | $7.83 | 225500 |
| 2023-06-26 | 7.17 | $7.70 | 395500 |
| 2023-06-23 | 7.09 | $7.71 | 1.5M |
| 2023-06-22 | 7.03 | $7.72 | 312500 |
| 2023-06-21 | 6.97 | $7.63 | 191200 |
| 2023-06-20 | 6.92 | $7.64 | 182600 |
| 2023-06-16 | 6.87 | $7.50 | 529000 |
| 2023-06-15 | 6.83 | $7.51 | 233900 |
| 2023-06-14 | 6.79 | $7.48 | 226300 |
| 2023-06-13 | 6.74 | $7.47 | 208500 |
| 2023-06-12 | 6.69 | $7.40 | 188300 |
| 2023-06-09 | 6.64 | $7.36 | 241100 |
| 2023-06-08 | 6.60 | $7.37 | 365600 |
| 2023-06-07 | 6.57 | $7.26 | 549600 |
| 2023-06-06 | 6.54 | $7.04 | 581300 |
| 2023-06-05 | 6.52 | $6.79 | 311200 |
| 2023-06-02 | 6.52 | $6.69 | 253100 |
| 2023-06-01 | 6.46 | $6.43 | 283700 |
| 2023-05-31 | 6.42 | $6.15 | 347300 |
| 2023-05-30 | 6.38 | $6.17 | 283900 |
| 2023-05-26 | 6.35 | $6.29 | 188700 |
| 2023-05-25 | 6.31 | $6.22 | 212800 |
| 2023-05-24 | 6.27 | $6.53 | 234600 |
| 2023-05-23 | 6.22 | $6.55 | 308300 |
| 2023-05-22 | 6.17 | $6.54 | 322800 |
| 2023-05-19 | 6.12 | $6.58 | 260300 |
| 2023-05-18 | 6.07 | $6.68 | 314600 |
| 2023-05-17 | 6.02 | $6.75 | 888400 |
| 2023-05-16 | 5.96 | $6.56 | 582200 |
| 2023-05-15 | 5.91 | $6.50 | 158600 |
| 2023-05-12 | 5.88 | $6.36 | 210200 |
| 2023-05-11 | 5.84 | $6.58 | 269000 |
| 2023-05-10 | 5.80 | $6.68 | 412000 |
| 2023-05-09 | 5.75 | $6.72 | 770200 |
| 2023-05-08 | 5.69 | $6.71 | 1.6M |
| 2023-05-05 | 5.63 | $6.74 | 879800 |
| 2023-05-04 | 5.57 | $5.47 | 253900 |
| 2023-05-03 | 5.57 | $5.54 | 159700 |
| 2023-05-02 | 5.57 | $5.46 | 270900 |
| 2023-05-01 | 5.58 | $5.49 | 174600 |
| 2023-04-28 | 5.59 | $5.51 | 145300 |
| 2023-04-27 | 5.60 | $5.52 | 117800 |
| 2023-04-26 | 5.60 | $5.52 | 157900 |
| 2023-04-25 | 5.60 | $5.50 | 180900 |
| 2023-04-24 | 5.59 | $5.51 | 222300 |
| 2023-04-21 | 5.58 | $5.65 | 172300 |
| 2023-04-20 | 5.56 | $5.54 | 145900 |
| 2023-04-19 | 5.55 | $5.55 | 168800 |
| 2023-04-18 | 5.56 | $5.66 | 125400 |
| 2023-04-17 | 5.54 | $5.79 | 136000 |
| 2023-04-14 | 5.53 | $5.67 | 136800 |
| 2023-04-13 | 5.52 | $5.81 | 209700 |
| 2023-04-12 | 5.51 | $5.58 | 146500 |
| 2023-04-11 | 5.51 | $5.58 | 162900 |
| 2023-04-10 | 5.51 | $5.54 | 206200 |
| 2023-04-06 | 5.51 | $5.51 | 230400 |
| 2023-04-05 | 5.52 | $5.50 | 268200 |
| 2023-04-04 | 5.54 | $5.56 | 251800 |
| 2023-04-03 | 5.56 | $5.60 | 252000 |
| 2023-03-31 | 5.58 | $5.70 | 331100 |
| 2023-03-30 | 5.60 | $5.63 | 413600 |
| 2023-03-29 | 5.62 | $5.66 | 1.7M |
| 2023-03-28 | 5.62 | $5.40 | 1.1M |
| 2023-03-27 | 5.64 | $5.36 | 538100 |
| 2023-03-24 | 5.66 | $5.22 | 219500 |
| 2023-03-23 | 5.69 | $5.26 | 473300 |
| 2023-03-22 | 5.72 | $5.45 | 838800 |
| 2023-03-21 | 5.73 | $5.65 | 1.5M |
| 2023-03-20 | 5.74 | $5.42 | 331100 |
| 2023-03-17 | 5.77 | $5.40 | 1.1M |
| 2023-03-16 | 5.77 | $5.51 | 875400 |
| 2023-03-15 | 5.76 | $5.67 | 437700 |
| 2023-03-14 | 5.73 | $5.59 | 283700 |
| 2023-03-13 | 5.70 | $5.49 | 441900 |
| 2023-03-10 | 5.68 | $5.57 | 388200 |
| 2023-03-09 | 5.66 | $5.75 | 406600 |
| 2023-03-08 | 5.65 | $5.97 | 480400 |
| 2023-03-07 | 5.61 | $5.97 | 395700 |
| 2023-03-06 | 5.57 | $5.88 | 487300 |
| 2023-03-03 | 5.53 | $6.18 | 486100 |
| 2023-03-02 | 5.48 | $5.93 | 332800 |
| 2023-03-01 | 5.44 | $5.79 | 252000 |
| 2023-02-28 | 5.41 | $5.76 | 287300 |
| 2023-02-27 | 5.36 | $5.77 | 361900 |
| 2023-02-24 | 5.33 | $5.82 | 415800 |
| 2023-02-23 | 5.29 | $5.79 | 416600 |
| 2023-02-22 | 5.25 | $5.73 | 362400 |
| 2023-02-21 | 5.23 | $5.89 | 642400 |
| 2023-02-17 | 5.19 | $6.00 | 1.6M |
| 2023-02-16 | 5.15 | $5.31 | 646600 |
| 2023-02-15 | 5.14 | $5.27 | 492200 |
| 2023-02-14 | 5.12 | $5.15 | 136800 |
| 2023-02-13 | 5.13 | $5.06 | 580000 |
| 2023-02-10 | 5.11 | $5.06 | 331700 |
| 2023-02-09 | 5.10 | $5.12 | 435300 |
| 2023-02-08 | 5.08 | $5.62 | 978800 |
| 2023-02-07 | 5.03 | $5.15 | 144500 |
| 2023-02-06 | 5.01 | $5.10 | 139800 |
| 2023-02-03 | 4.99 | $5.13 | 158900 |
| 2023-02-02 | 4.96 | $5.20 | 241300 |
| 2023-02-01 | 4.93 | $5.17 | 257200 |
| 2023-01-31 | 4.89 | $5.09 | 378100 |
| 2023-01-30 | 4.85 | $4.85 | 217800 |
| 2023-01-27 | 4.82 | $4.99 | 209700 |
| 2023-01-26 | 4.77 | $5.06 | 185500 |
| 2023-01-25 | 4.72 | $5.13 | 290600 |
| 2023-01-24 | 4.67 | $5.19 | 178700 |
| 2023-01-23 | 4.61 | $5.21 | 219400 |
| 2023-01-20 | 4.56 | $5.22 | 242000 |
| 2023-01-19 | 4.50 | $4.93 | 1.4M |
| 2023-01-18 | 4.45 | $5.00 | 1.5M |
| 2023-01-17 | 4.40 | $5.25 | 2.1M |
| 2023-01-13 | 4.34 | $4.82 | 192600 |
| 2023-01-12 | 4.31 | $4.82 | 275800 |
| 2023-01-11 | 4.27 | $4.71 | 182500 |
| 2023-01-10 | 4.23 | $4.66 | 260600 |
| 2023-01-09 | 4.19 | $4.70 | 810000 |
| 2023-01-06 | 4.17 | $4.66 | 1.3M |
| 2023-01-05 | 4.13 | $4.60 | 801900 |
| 2023-01-04 | 4.09 | $4.55 | 830700 |
| 2023-01-03 | 4.06 | $4.36 | 386200 |
| 2022-12-30 | 4.02 | $4.35 | 557500 |
| 2022-12-29 | 3.97 | $4.21 | 602700 |
| 2022-12-28 | 3.95 | $4.00 | 320400 |
| 2022-12-27 | 3.92 | $4.05 | 221100 |
| 2022-12-23 | 3.89 | $4.12 | 249500 |
| 2022-12-22 | 3.86 | $4.04 | 571700 |
| 2022-12-21 | 3.82 | $4.11 | 786900 |
| 2022-12-20 | 3.78 | $4.05 | 1.5M |
| 2022-12-19 | 3.75 | $3.92 | 529800 |
| 2022-12-16 | 3.72 | $4.07 | 567700 |
| 2022-12-15 | 3.68 | $4.01 | 295200 |
| 2022-12-14 | 3.65 | $4.18 | 353100 |
| 2022-12-13 | 3.61 | $3.96 | 513200 |
| 2022-12-12 | 3.57 | $3.90 | 436200 |
| 2022-12-09 | 3.54 | $3.91 | 454300 |
| 2022-12-08 | 3.49 | $4.27 | 772000 |
| 2022-12-07 | 3.42 | $3.97 | 411000 |
| 2022-12-06 | 3.38 | $3.85 | 595000 |
| 2022-12-05 | 3.36 | $3.85 | 1.2M |
| 2022-12-02 | 3.33 | $3.54 | 266700 |
| 2022-12-01 | 3.32 | $3.47 | 425000 |
| 2022-11-30 | 3.32 | $3.63 | 1.4M |
| 2022-11-29 | 3.30 | $3.58 | 650300 |
| 2022-11-28 | 3.29 | $3.38 | 236900 |
| 2022-11-25 | 3.29 | $3.42 | 125800 |
| 2022-11-23 | 3.28 | $3.40 | 218700 |
| 2022-11-22 | 3.27 | $3.31 | 234600 |
| 2022-11-21 | 3.27 | $3.28 | 404200 |
| 2022-11-18 | 3.27 | $3.39 | 202200 |
| 2022-11-17 | 3.26 | $3.31 | 212600 |
| 2022-11-16 | 3.26 | $3.45 | 316600 |
| 2022-11-15 | 3.25 | $3.29 | 448100 |
| 2022-11-14 | 3.24 | $3.27 | 557100 |
| 2022-11-11 | 3.24 | $3.23 | 627300 |
| 2022-11-10 | 3.23 | $2.97 | 485700 |
| 2022-11-09 | 3.26 | $2.85 | 534000 |
| 2022-11-08 | 3.28 | $3.21 | 1.2M |
| 2022-11-07 | 3.29 | $3.33 | 541900 |
| 2022-11-04 | 3.29 | $3.37 | 278200 |
| 2022-11-03 | 3.28 | $3.33 | 291100 |
| 2022-11-02 | 3.29 | $3.31 | 240000 |
| 2022-11-01 | 3.30 | $3.39 | 270800 |
| 2022-10-31 | 3.31 | $3.35 | 345200 |
| 2022-10-28 | 3.33 | $3.27 | 194300 |
| 2022-10-27 | 3.34 | $3.27 | 263500 |
| 2022-10-26 | 3.35 | $3.28 | 417700 |
| 2022-10-25 | 3.38 | $3.27 | 363900 |
| 2022-10-24 | 3.40 | $3.26 | 283000 |
| 2022-10-21 | 3.42 | $3.24 | 295400 |
| 2022-10-20 | 3.46 | $3.20 | 340900 |
| 2022-10-19 | 3.49 | $3.24 | 1.0M |
| 2022-10-18 | 3.54 | $3.15 | 390900 |
| 2022-10-17 | 3.59 | $3.19 | 350400 |
| 2022-10-14 | 3.65 | $3.20 | 216100 |
| 2022-10-13 | 3.70 | $3.42 | 356700 |
| 2022-10-12 | 3.76 | $3.34 | 280400 |
| 2022-10-11 | 3.81 | $3.40 | 471400 |
| 2022-10-10 | 3.87 | $3.31 | 392100 |
| 2022-10-07 | 3.95 | $3.27 | 381000 |
| 2022-10-06 | 4.04 | $3.39 | 421400 |
| 2022-10-05 | 4.14 | $3.51 | 394700 |
| 2022-10-04 | 4.25 | $3.63 | 375900 |
| 2022-10-03 | 4.34 | $3.68 | 716500 |
| 2022-09-30 | 4.44 | $3.48 | 623800 |
| 2022-09-29 | 4.57 | $3.54 | 603000 |
| 2022-09-28 | 4.71 | $3.79 | 379800 |
| 2022-09-27 | 4.84 | $3.73 | 239000 |
| 2022-09-26 | 4.96 | $3.75 | 286500 |
| 2022-09-23 | 5.06 | $3.89 | 245100 |
| 2022-09-22 | 5.17 | $3.96 | 458700 |
| 2022-09-21 | 5.26 | $4.13 | 187200 |
| 2022-09-20 | 5.35 | $4.25 | 307600 |
| 2022-09-19 | 5.43 | $4.32 | 320000 |
| 2022-09-16 | 5.52 | $4.22 | 1.2M |
| 2022-09-15 | 5.63 | $4.58 | 493400 |
| 2022-09-14 | 5.71 | $4.46 | 490500 |
| 2022-09-13 | 5.83 | $4.56 | 273700 |
| 2022-09-12 | 5.94 | $4.80 | 482400 |
| 2022-09-09 | 6.04 | $5.08 | 463300 |
| 2022-09-08 | 6.10 | $5.45 | 367500 |
| 2022-09-07 | 6.15 | $5.68 | 165000 |
| 2022-09-06 | 6.17 | $5.53 | 118300 |
| 2022-09-02 | 6.20 | $5.57 | 123800 |
| 2022-09-01 | 6.24 | $6.11 | 151900 |
| 2022-08-31 | 6.25 | $6.37 | 360100 |
| 2022-08-30 | 6.25 | $6.40 | 206200 |
| 2022-08-29 | 6.24 | $6.17 | 228600 |
| 2022-08-26 | 6.23 | $5.69 | 91700 |
| 2022-08-25 | 6.25 | $6.03 | 89600 |
| 2022-08-24 | 6.24 | $5.88 | 75000 |
| 2022-08-23 | 6.23 | $5.90 | 93400 |
| 2022-08-22 | 6.22 | $5.86 | 88400 |
| 2022-08-19 | 6.21 | $6.09 | 127200 |
| 2022-08-18 | 6.20 | $6.41 | 87000 |
| 2022-08-17 | 6.18 | $6.24 | 169500 |
| 2022-08-16 | 6.16 | $6.80 | 124600 |
| 2022-08-15 | 6.11 | $6.83 | 90100 |
| 2022-08-12 | 6.04 | $6.68 | 113800 |
| 2022-08-11 | 5.98 | $6.35 | 45900 |
| 2022-08-10 | 5.95 | $6.34 | 63900 |
| 2022-08-09 | 5.90 | $6.16 | 60000 |
| 2022-08-08 | 5.86 | $6.19 | 82000 |
| 2022-08-05 | 5.81 | $6.26 | 98600 |
| 2022-08-04 | 5.77 | $6.38 | 85400 |
| 2022-08-03 | 5.72 | $6.31 | 184000 |
| 2022-08-02 | 5.68 | $6.18 | 84300 |
| 2022-08-01 | 5.65 | $6.08 | 120900 |
| 2022-07-29 | 5.63 | $6.07 | 182100 |
| 2022-07-28 | 5.61 | $5.86 | 107300 |
| 2022-07-27 | 5.58 | $5.65 | 338000 |
| 2022-07-26 | 5.57 | $5.61 | 85400 |
| 2022-07-25 | 5.57 | $5.77 | 91300 |
| 2022-07-22 | 5.57 | $5.73 | 126800 |
| 2022-07-21 | 5.57 | $6.01 | 110900 |
| 2022-07-20 | 5.55 | $6.02 | 86100 |
| 2022-07-19 | 5.51 | $5.66 | 81000 |
| 2022-07-18 | 5.49 | $5.50 | 65500 |
| 2022-07-15 | 5.45 | $5.56 | 115300 |
| 2022-07-14 | 5.42 | $5.58 | 160600 |
| 2022-07-13 | 5.38 | $5.50 | 133800 |
| 2022-07-12 | 5.33 | $5.33 | 102200 |
| 2022-07-11 | 5.32 | $5.22 | 104400 |
| 2022-07-08 | 5.31 | $5.33 | 88700 |
| 2022-07-07 | 5.30 | $5.52 | 107000 |
| 2022-07-06 | 5.29 | $5.33 | 90500 |
| 2022-07-05 | 5.29 | $5.69 | 198300 |
| 2022-07-01 | 5.27 | $5.67 | 194100 |
| 2022-06-30 | 5.26 | $5.60 | 439700 |
| 2022-06-29 | 5.24 | $5.39 | 196900 |
| 2022-06-28 | 5.23 | $5.35 | 121500 |
| 2022-06-27 | 5.22 | $5.55 | 145700 |
| 2022-06-24 | 5.20 | $5.76 | 1.2M |
| 2022-06-23 | 5.17 | $5.79 | 247900 |
| 2022-06-22 | 5.11 | $5.61 | 243200 |
| 2022-06-21 | 5.06 | $5.28 | 154400 |
| 2022-06-17 | 5.03 | $5.21 | 892300 |
| 2022-06-16 | 4.99 | $4.81 | 222900 |
| 2022-06-15 | 4.98 | $4.93 | 215100 |
| 2022-06-14 | 4.97 | $4.69 | 136400 |
| 2022-06-13 | 4.96 | $4.60 | 202700 |
| 2022-06-10 | 4.96 | $4.99 | 118700 |
| 2022-06-09 | 4.93 | $5.08 | 154700 |
| 2022-06-08 | 4.90 | $5.17 | 108200 |
| 2022-06-07 | 4.89 | $5.32 | 136300 |
| 2022-06-06 | 4.86 | $5.36 | 191200 |
| 2022-06-03 | 4.86 | $5.20 | 122200 |
| 2022-06-02 | 4.86 | $5.60 | 398200 |
| 2022-06-01 | 4.86 | $5.12 | 176100 |
| 2022-05-31 | 4.87 | $5.24 | 644200 |
| 2022-05-27 | 4.88 | $5.14 | 233300 |
| 2022-05-26 | 4.90 | $5.13 | 298000 |
| 2022-05-25 | 4.92 | $5.06 | 1.3M |
| 2022-05-24 | 4.94 | $4.68 | 327200 |
| 2022-05-23 | 4.97 | $4.65 | 404300 |
| 2022-05-20 | 5.01 | $4.54 | 416100 |
| 2022-05-19 | 5.05 | $4.58 | 234100 |
| 2022-05-18 | 5.08 | $4.55 | 236700 |
| 2022-05-17 | 5.12 | $4.65 | 155500 |
| 2022-05-16 | 5.16 | $4.51 | 188100 |
| 2022-05-13 | 5.20 | $4.57 | 263500 |
| 2022-05-12 | 5.24 | $4.48 | 235900 |
| 2022-05-11 | 5.31 | $4.51 | 187300 |
| 2022-05-10 | 5.36 | $4.92 | 160400 |
| 2022-05-09 | 5.41 | $4.77 | 311100 |
| 2022-05-06 | 5.47 | $5.27 | 322200 |
| 2022-05-05 | 5.52 | $5.28 | 328800 |
| 2022-05-04 | 5.58 | $5.50 | 231800 |
| 2022-05-03 | 5.65 | $5.38 | 132800 |
| 2022-05-02 | 5.73 | $5.47 | 182500 |
| 2022-04-29 | 5.80 | $5.47 | 234500 |
| 2022-04-28 | 5.86 | $5.55 | 407300 |
| 2022-04-27 | 5.92 | $5.48 | 233100 |
| 2022-04-26 | 5.99 | $5.33 | 505700 |
| 2022-04-25 | 6.06 | $5.45 | 195300 |
| 2022-04-22 | 6.12 | $5.18 | 181400 |
| 2022-04-21 | 6.20 | $5.30 | 190600 |
| 2022-04-20 | 6.27 | $5.40 | 141400 |
| 2022-04-19 | 6.35 | $5.44 | 113200 |
| 2022-04-18 | 6.42 | $5.27 | 135500 |
| 2022-04-14 | 6.52 | $5.43 | 117600 |
| 2022-04-13 | 6.60 | $5.70 | 180600 |
| 2022-04-12 | 6.67 | $5.69 | 145700 |
| 2022-04-11 | 6.72 | $5.84 | 145500 |
| 2022-04-08 | 6.76 | $6.03 | 241800 |
| 2022-04-07 | 6.80 | $6.23 | 196500 |
| 2022-04-06 | 6.85 | $6.51 | 174100 |
| 2022-04-05 | 6.88 | $6.88 | 491900 |
| 2022-04-04 | 6.88 | $6.93 | 206400 |
| 2022-04-01 | 6.87 | $6.88 | 507000 |
| 2022-03-31 | 6.87 | $6.77 | 258000 |
| 2022-03-30 | 6.91 | $6.73 | 151000 |
| 2022-03-29 | 6.96 | $6.89 | 342100 |
| 2022-03-28 | 6.99 | $6.64 | 511100 |
| 2022-03-25 | 7.05 | $6.63 | 138200 |
| 2022-03-24 | 7.11 | $6.75 | 609100 |
| 2022-03-23 | 7.14 | $6.74 | 113600 |
| 2022-03-22 | 7.16 | $6.97 | 273300 |
| 2022-03-21 | 7.18 | $6.96 | 126700 |
| 2022-03-18 | 7.20 | $7.26 | 356300 |
| 2022-03-17 | 7.22 | $7.05 | 104400 |
| 2022-03-16 | 7.27 | $6.95 | 107200 |
| 2022-03-15 | 7.32 | $6.85 | 179000 |
| 2022-03-14 | 7.36 | $6.51 | 133000 |
| 2022-03-11 | 7.41 | $6.82 | 157000 |
| 2022-03-10 | 7.45 | $7.20 | 110300 |
| 2022-03-09 | 7.49 | $7.24 | 95000 |
| 2022-03-08 | 7.52 | $6.86 | 185100 |
| 2022-03-07 | 7.58 | $6.61 | 181500 |
| 2022-03-04 | 7.65 | $7.01 | 151700 |
| 2022-03-03 | 7.67 | $7.48 | 161300 |
| 2022-03-02 | 7.69 | $7.77 | 104800 |
| 2022-03-01 | 7.71 | $7.59 | 86800 |
| 2022-02-28 | 7.75 | $7.77 | 328100 |
| 2022-02-25 | 7.75 | $7.74 | 204500 |
| 2022-02-24 | 7.74 | $7.46 | 185900 |
| 2022-02-23 | 7.74 | $7.03 | 154900 |
| 2022-02-22 | 7.78 | $7.37 | 119000 |
| 2022-02-18 | 7.81 | $7.52 | 152400 |
| 2022-02-17 | 7.82 | $7.55 | 82800 |
| 2022-02-16 | 7.84 | $8.01 | 116600 |
| 2022-02-15 | 7.84 | $8.07 | 1.5M |
| 2022-02-14 | 7.83 | $7.57 | 135100 |
| 2022-02-11 | 7.87 | $7.54 | 119400 |
| 2022-02-10 | 7.92 | $7.60 | 211000 |
| 2022-02-09 | 7.96 | $7.98 | 327500 |
| 2022-02-08 | 8.00 | $7.96 | 122200 |
| 2022-02-07 | 8.03 | $8.02 | 119900 |
| 2022-02-04 | 8.05 | $7.90 | 210100 |
| 2022-02-03 | 8.09 | $7.45 | 156200 |
| 2022-02-02 | 8.13 | $7.89 | 169500 |
| 2022-02-01 | 8.16 | $8.17 | 160200 |
| 2022-01-31 | 8.18 | $8.40 | 393000 |
| 2022-01-28 | 8.20 | $7.79 | 248400 |
| 2022-01-27 | 8.24 | $7.44 | 225400 |
| 2022-01-26 | 8.28 | $7.50 | 165600 |
| 2022-01-25 | 8.30 | $7.81 | 148400 |
| 2022-01-24 | 8.32 | $7.97 | 287600 |
| 2022-01-21 | 8.33 | $7.69 | 226600 |
| 2022-01-20 | 8.35 | $8.09 | 123800 |
| 2022-01-19 | 8.34 | $7.98 | 178800 |
| 2022-01-18 | 8.30 | $7.94 | 181600 |
| 2022-01-14 | 8.30 | $8.33 | 107900 |
| 2022-01-13 | 8.27 | $8.47 | 131500 |
| 2022-01-12 | 8.27 | $8.50 | 1.2M |
| 2022-01-11 | 8.27 | $8.74 | 139200 |
| 2022-01-10 | 8.26 | $8.50 | 185900 |
| 2022-01-07 | 8.26 | $8.45 | 179500 |
| 2022-01-06 | 8.28 | $8.64 | 184100 |
| 2022-01-05 | 8.30 | $8.30 | 223400 |
| 2022-01-04 | 8.34 | $8.45 | 183400 |
| 2022-01-03 | 8.37 | $8.55 | 175700 |
| 2021-12-31 | 8.39 | $8.88 | 294700 |
| 2021-12-30 | 8.40 | $8.65 | 337500 |
| 2021-12-29 | 8.40 | $8.11 | 272900 |
| 2021-12-28 | 8.45 | $7.94 | 271300 |
| 2021-12-27 | 8.49 | $8.18 | 148200 |
| 2021-12-23 | 8.52 | $8.14 | 98800 |
| 2021-12-22 | 8.58 | $8.11 | 158800 |
| 2021-12-21 | 8.62 | $7.87 | 239400 |
| 2021-12-20 | 8.68 | $7.26 | 194700 |
| 2021-12-17 | 8.80 | $7.86 | 785000 |
| 2021-12-16 | 8.88 | $7.79 | 306200 |
| 2021-12-15 | 8.98 | $8.42 | 336200 |
| 2021-12-14 | 9.07 | $8.51 | 233200 |
| 2021-12-13 | 9.15 | $8.61 | 240800 |
| 2021-12-10 | 9.22 | $8.57 | 282900 |
| 2021-12-09 | 9.30 | $8.69 | 178700 |
| 2021-12-08 | 9.40 | $9.10 | 165700 |
| 2021-12-07 | 9.48 | $9.12 | 212300 |
| 2021-12-06 | 9.59 | $9.01 | 196300 |
| 2021-12-03 | 9.73 | $8.89 | 241500 |
| 2021-12-02 | 9.89 | $9.07 | 184200 |
| 2021-12-01 | 10.04 | $8.81 | 276300 |
| 2021-11-30 | 10.20 | $9.02 | 462700 |
| 2021-11-29 | 10.39 | $8.71 | 219200 |
| 2021-11-26 | 10.58 | $8.92 | 168400 |
| 2021-11-24 | 10.74 | $9.20 | 163400 |
| 2021-11-23 | 10.87 | $8.94 | 279300 |
| 2021-11-22 | 11.02 | $9.09 | 223200 |
| 2021-11-19 | 11.16 | $9.66 | 337800 |
| 2021-11-18 | 11.26 | $9.44 | 372900 |
| 2021-11-17 | 11.36 | $9.79 | 165400 |
| 2021-11-16 | 11.44 | $10.31 | 269900 |
| 2021-11-15 | 11.46 | $10.02 | 241200 |
| 2021-11-12 | 11.49 | $10.05 | 124900 |
| 2021-11-11 | 11.52 | $10.15 | 273600 |
| 2021-11-10 | 11.54 | $10.70 | 236200 |
| 2021-11-09 | 11.53 | $10.73 | 274000 |
| 2021-11-08 | 11.52 | $11.20 | 284900 |
| 2021-11-05 | 11.49 | $11.86 | 471600 |
| 2021-11-04 | 11.45 | $12.15 | 655000 |
| 2021-11-03 | 11.40 | $11.97 | 174800 |
| 2021-11-02 | 11.35 | $12.10 | 227100 |
| 2021-11-01 | 11.30 | $12.75 | 215600 |
| 2021-10-29 | 11.19 | $12.50 | 167200 |
| 2021-10-28 | 11.11 | $12.14 | 118400 |
| 2021-10-27 | 11.04 | $11.83 | 87500 |
| 2021-10-26 | 10.97 | $12.03 | 189900 |
| 2021-10-25 | 10.89 | $11.87 | 1.1M |
| 2021-10-22 | 10.83 | $11.56 | 117500 |
| 2021-10-21 | 10.80 | $11.46 | 105300 |
| 2021-10-20 | 10.77 | $11.36 | 119200 |
| 2021-10-19 | 10.72 | $10.86 | 216600 |
| 2021-10-18 | 10.67 | $10.57 | 89100 |
| 2021-10-15 | 10.63 | $10.63 | 198100 |
| 2021-10-14 | 10.60 | $10.51 | 140200 |
| 2021-10-13 | 10.57 | $10.43 | 94000 |
| 2021-10-12 | 10.54 | $10.67 | 101000 |
| 2021-10-11 | 10.50 | $10.56 | 67600 |
| 2021-10-08 | 10.48 | $10.98 | 79000 |
| 2021-10-07 | 10.44 | $11.29 | 121100 |
| 2021-10-06 | 10.39 | $10.99 | 119800 |
| 2021-10-05 | 10.37 | $10.99 | 124600 |
| 2021-10-04 | 10.37 | $10.64 | 199900 |
| 2021-10-01 | 10.37 | $10.73 | 218500 |
| 2021-09-30 | 10.35 | $10.78 | 266900 |
| 2021-09-29 | 10.31 | $10.45 | 126700 |
| 2021-09-28 | 10.30 | $10.41 | 131100 |
| 2021-09-27 | 10.29 | $10.76 | 194500 |
| 2021-09-24 | 10.25 | $10.97 | 302200 |
| 2021-09-23 | 10.19 | $10.86 | 178800 |
| 2021-09-22 | 10.15 | $10.27 | 234800 |
| 2021-09-21 | 10.14 | $9.93 | 500200 |
| 2021-09-20 | 10.15 | $9.71 | 368100 |
| 2021-09-17 | 10.16 | $10.00 | 1.0M |
| 2021-09-16 | 10.14 | $9.99 | 290800 |
| 2021-09-15 | 10.13 | $9.81 | 212400 |
| 2021-09-14 | 10.13 | $9.92 | 667100 |
| 2021-09-13 | 10.12 | $10.10 | 116200 |
| 2021-09-10 | 10.12 | $10.25 | 153400 |
| 2021-09-09 | 10.10 | $10.32 | 141300 |
| 2021-09-08 | 10.10 | $10.55 | 275000 |
| 2021-09-07 | 10.09 | $10.85 | 338200 |
| 2021-09-03 | 10.08 | $10.77 | 554200 |
| 2021-09-02 | 10.08 | $10.21 | 322700 |
| 2021-09-01 | 10.09 | $10.15 | 141300 |
| 2021-08-31 | 10.08 | $10.24 | 285800 |
| 2021-08-30 | 10.07 | $10.09 | 205000 |
| 2021-08-27 | 10.07 | $10.10 | 220600 |
| 2021-08-26 | 10.08 | $9.69 | 89300 |
| 2021-08-25 | 10.12 | $9.96 | 78200 |
| 2021-08-24 | 10.14 | $10.08 | 106500 |
| 2021-08-23 | 10.13 | $10.14 | 120200 |
| 2021-08-20 | 10.13 | $10.02 | 202300 |
| 2021-08-19 | 10.14 | $9.62 | 104300 |
| 2021-08-18 | 10.17 | $9.76 | 108500 |
| 2021-08-17 | 10.19 | $9.83 | 235900 |
| 2021-08-16 | 10.21 | $9.74 | 111300 |
| 2021-08-13 | 10.20 | $10.00 | 89800 |
| 2021-08-12 | 10.20 | $9.97 | 169600 |
| 2021-08-11 | 10.20 | $10.21 | 256800 |
| 2021-08-10 | 10.21 | $10.30 | 126000 |
| 2021-08-09 | 10.23 | $10.65 | 91900 |
| 2021-08-06 | 10.25 | $10.80 | 154500 |
| 2021-08-05 | 10.27 | $10.44 | 130600 |
| 2021-08-04 | 10.31 | $9.95 | 90100 |
| 2021-08-03 | 10.39 | $10.01 | 82800 |
| 2021-08-02 | 10.49 | $10.09 | 151600 |
| 2021-07-30 | 10.59 | $10.34 | 176400 |
| 2021-07-29 | 10.68 | $10.50 | 163100 |
| 2021-07-28 | 10.75 | $10.25 | 95600 |
| 2021-07-27 | 10.81 | $9.96 | 262500 |
| 2021-07-26 | 10.88 | $10.15 | 75600 |
| 2021-07-23 | 10.96 | $10.17 | 121300 |
| 2021-07-22 | 11.09 | $10.19 | 78800 |
| 2021-07-21 | 11.21 | $10.33 | 131200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.01
2026-05-15
Close Price
$11.20
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.28
Average
7.78
Maximum
11.65
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 11.01 | $11.20 | — |
| 2026-05-11 | 10.99 | $11.20 | — |
| 2026-05-08 | 10.97 | $11.20 | — |
| 2026-05-07 | 10.94 | $11.20 | 3.4M |
| 2026-05-06 | 10.92 | $11.20 | 2.1M |
| 2026-05-05 | 10.89 | $11.20 | 2.5M |
| 2026-05-04 | 10.85 | $11.19 | 4.9M |
| 2026-05-01 | 10.82 | $11.00 | 1.6M |
| 2026-04-30 | 10.80 | $10.92 | 1.6M |
| 2026-04-29 | 10.78 | $10.87 | 1.5M |
| 2026-04-28 | 10.78 | $10.83 | 490800 |
| 2026-04-27 | 10.77 | $10.87 | 857300 |
| 2026-04-24 | 10.76 | $10.79 | 585100 |
| 2026-04-23 | 10.76 | $10.76 | 700404 |
| 2026-04-22 | 10.76 | $10.78 | 572500 |
| 2026-04-21 | 10.75 | $10.77 | 908100 |
| 2026-04-20 | 10.75 | $10.81 | 1.1M |
| 2026-04-17 | 10.75 | $10.83 | 2.6M |
| 2026-04-16 | 10.74 | $10.83 | 1.2M |
| 2026-04-15 | 10.73 | $10.84 | 1.5M |
| 2026-04-14 | 10.71 | $10.84 | 836345 |
| 2026-04-13 | 10.70 | $10.89 | 668303 |
| 2026-04-10 | 10.68 | $10.88 | 939214 |
| 2026-04-09 | 10.66 | $10.85 | 721560 |
| 2026-04-08 | 10.64 | $10.77 | 1.2M |
| 2026-04-07 | 10.63 | $10.68 | 1.1M |
| 2026-04-06 | 10.62 | $10.75 | 730300 |
| 2026-04-02 | 10.61 | $10.78 | 889800 |
| 2026-04-01 | 10.59 | $10.81 | 1.3M |
| 2026-03-31 | 10.57 | $10.81 | 3.1M |
| 2026-03-30 | 10.54 | $10.70 | 1.8M |
| 2026-03-27 | 10.52 | $10.60 | 819200 |
| 2026-03-26 | 10.52 | $10.66 | 366313 |
| 2026-03-25 | 10.50 | $10.63 | 507306 |
| 2026-03-24 | 10.49 | $10.65 | 550605 |
| 2026-03-23 | 10.47 | $10.63 | 749800 |
| 2026-03-20 | 10.45 | $10.49 | 1.3M |
| 2026-03-19 | 10.45 | $10.47 | 1.1M |
| 2026-03-18 | 10.45 | $10.55 | 529534 |
| 2026-03-17 | 10.44 | $10.57 | 1.3M |
| 2026-03-16 | 10.42 | $10.53 | 768209 |
| 2026-03-13 | 10.41 | $10.39 | 949400 |
| 2026-03-12 | 10.41 | $10.30 | 1.2M |
| 2026-03-11 | 10.43 | $10.46 | 633234 |
| 2026-03-10 | 10.42 | $10.58 | 1.9M |
| 2026-03-09 | 10.41 | $10.49 | 1.1M |
| 2026-03-06 | 10.40 | $10.27 | 1.5M |
| 2026-03-05 | 10.41 | $10.35 | 1.7M |
| 2026-03-04 | 10.42 | $10.40 | 1.4M |
| 2026-03-03 | 10.42 | $10.40 | 1.2M |
| 2026-03-02 | 10.42 | $10.49 | 627900 |
| 2026-02-27 | 10.41 | $10.44 | 1.0M |
| 2026-02-26 | 10.41 | $10.35 | 933841 |
| 2026-02-25 | 10.42 | $10.44 | 1.1M |
| 2026-02-24 | 10.41 | $10.30 | 1.2M |
| 2026-02-23 | 10.42 | $10.27 | 834700 |
| 2026-02-20 | 10.44 | $10.27 | 776400 |
| 2026-02-19 | 10.46 | $10.18 | 1.9M |
| 2026-02-18 | 10.49 | $10.05 | 1.9M |
| 2026-02-17 | 10.53 | $9.97 | 1.6M |
| 2026-02-13 | 10.59 | $10.22 | 3.5M |
| 2026-02-12 | 10.63 | $10.36 | 1.7M |
| 2026-02-11 | 10.66 | $10.47 | 1.0M |
| 2026-02-10 | 10.68 | $10.56 | 1.0M |
| 2026-02-09 | 10.69 | $10.47 | 1.4M |
| 2026-02-06 | 10.72 | $10.66 | 1.4M |
| 2026-02-05 | 10.72 | $10.67 | 4.1M |
| 2026-02-04 | 10.73 | $10.55 | 5.8M |
| 2026-02-03 | 10.75 | $10.68 | 2.7M |
| 2026-02-02 | 10.76 | $10.79 | 1.4M |
| 2026-01-30 | 10.75 | $10.74 | 884003 |
| 2026-01-29 | 10.75 | $10.75 | 338000 |
| 2026-01-28 | 10.75 | $10.75 | 881939 |
| 2026-01-27 | 10.75 | $10.77 | 517800 |
| 2026-01-26 | 10.75 | $10.72 | 617300 |
| 2026-01-23 | 10.76 | $10.76 | 708521 |
| 2026-01-22 | 10.75 | $10.81 | 767012 |
| 2026-01-21 | 10.75 | $10.82 | 950711 |
| 2026-01-20 | 10.74 | $10.84 | 993000 |
| 2026-01-16 | 10.73 | $10.86 | 1.1M |
| 2026-01-15 | 10.72 | $10.89 | 504300 |
| 2026-01-14 | 10.70 | $10.85 | 548747 |
| 2026-01-13 | 10.68 | $10.82 | 1.1M |
| 2026-01-12 | 10.67 | $10.84 | 2.0M |
| 2026-01-09 | 10.65 | $10.71 | 1.8M |
| 2026-01-08 | 10.65 | $10.70 | 1.0M |
| 2026-01-07 | 10.64 | $10.72 | 461000 |
| 2026-01-06 | 10.63 | $10.71 | 2.0M |
| 2026-01-05 | 10.62 | $10.73 | 1.5M |
| 2026-01-02 | 10.61 | $10.68 | 836407 |
| 2025-12-31 | 10.60 | $10.62 | 504400 |
| 2025-12-30 | 10.60 | $10.59 | 285628 |
| 2025-12-29 | 10.60 | $10.58 | 405504 |
| 2025-12-26 | 10.61 | $10.64 | 252200 |
| 2025-12-24 | 10.60 | $10.64 | 175100 |
| 2025-12-23 | 10.60 | $10.56 | 406810 |
| 2025-12-22 | 10.60 | $10.62 | 622700 |
| 2025-12-19 | 10.60 | $10.59 | 996200 |
| 2025-12-18 | 10.60 | $10.58 | 606500 |
| 2025-12-17 | 10.60 | $10.59 | 640800 |
| 2025-12-16 | 10.61 | $10.64 | 368200 |
| 2025-12-15 | 10.60 | $10.59 | 319009 |
| 2025-12-12 | 10.60 | $10.61 | 335600 |
| 2025-12-11 | 10.60 | $10.62 | 630103 |
| 2025-12-10 | 10.60 | $10.59 | 1.4M |
| 2025-12-09 | 10.60 | $10.62 | 756200 |
| 2025-12-08 | 10.60 | $10.57 | 315700 |
| 2025-12-05 | 10.60 | $10.59 | 272738 |
| 2025-12-04 | 10.60 | $10.57 | 576959 |
| 2025-12-03 | 10.61 | $10.58 | 566046 |
| 2025-12-02 | 10.61 | $10.54 | 769907 |
| 2025-12-01 | 10.62 | $10.61 | 281600 |
| 2025-11-28 | 10.62 | $10.67 | 188534 |
| 2025-11-26 | 10.61 | $10.69 | 595902 |
| 2025-11-25 | 10.61 | $10.72 | 749749 |
| 2025-11-24 | 10.59 | $10.59 | 599154 |
| 2025-11-21 | 10.59 | $10.61 | 621543 |
| 2025-11-20 | 10.59 | $10.58 | 3.1M |
| 2025-11-19 | 10.59 | $10.71 | 853629 |
| 2025-11-18 | 10.58 | $10.70 | 2.2M |
| 2025-11-17 | 10.57 | $10.52 | 802900 |
| 2025-11-14 | 10.58 | $10.55 | 741400 |
| 2025-11-13 | 10.58 | $10.55 | 590806 |
| 2025-11-12 | 10.58 | $10.58 | 1.0M |
| 2025-11-11 | 10.58 | $10.58 | 1.9M |
| 2025-11-10 | 10.58 | $10.56 | 588934 |
| 2025-11-07 | 10.58 | $10.55 | 843001 |
| 2025-11-06 | 10.59 | $10.56 | 675037 |
| 2025-11-05 | 10.59 | $10.56 | 420600 |
| 2025-11-04 | 10.59 | $10.56 | 465819 |
| 2025-11-03 | 10.60 | $10.56 | 426100 |
| 2025-10-31 | 10.60 | $10.56 | 901200 |
| 2025-10-30 | 10.60 | $10.56 | 227723 |
| 2025-10-29 | 10.61 | $10.58 | 456300 |
| 2025-10-28 | 10.61 | $10.58 | 272400 |
| 2025-10-27 | 10.62 | $10.59 | 696300 |
| 2025-10-24 | 10.62 | $10.58 | 203630 |
| 2025-10-23 | 10.62 | $10.56 | 1.1M |
| 2025-10-22 | 10.63 | $10.61 | 1.6M |
| 2025-10-21 | 10.63 | $10.64 | 727725 |
| 2025-10-20 | 10.63 | $10.63 | 1.0M |
| 2025-10-17 | 10.63 | $10.60 | 283400 |
| 2025-10-16 | 10.63 | $10.59 | 366801 |
| 2025-10-15 | 10.64 | $10.65 | 441500 |
| 2025-10-14 | 10.63 | $10.62 | 332328 |
| 2025-10-13 | 10.64 | $10.59 | 532300 |
| 2025-10-10 | 10.64 | $10.57 | 1.2M |
| 2025-10-09 | 10.65 | $10.61 | 1.8M |
| 2025-10-08 | 10.65 | $10.66 | 872516 |
| 2025-10-07 | 10.65 | $10.62 | 400238 |
| 2025-10-06 | 10.66 | $10.60 | 854000 |
| 2025-10-03 | 10.66 | $10.57 | 1.1M |
| 2025-10-02 | 10.67 | $10.60 | 306900 |
| 2025-10-01 | 10.68 | $10.58 | 497800 |
| 2025-09-30 | 10.69 | $10.57 | 881525 |
| 2025-09-29 | 10.70 | $10.60 | 973500 |
| 2025-09-26 | 10.71 | $10.55 | 1.5M |
| 2025-09-25 | 10.73 | $10.55 | 1.3M |
| 2025-09-24 | 10.75 | $10.56 | 964118 |
| 2025-09-23 | 10.77 | $10.59 | 2.2M |
| 2025-09-22 | 10.79 | $10.59 | 1.8M |
| 2025-09-19 | 10.81 | $10.63 | 2.7M |
| 2025-09-18 | 10.82 | $10.60 | 7.3M |
| 2025-09-17 | 10.85 | $10.84 | 3.7M |
| 2025-09-16 | 10.85 | $10.85 | 678818 |
| 2025-09-15 | 10.85 | $10.83 | 1.6M |
| 2025-09-12 | 10.85 | $10.80 | 1.5M |
| 2025-09-11 | 10.86 | $10.80 | 2.7M |
| 2025-09-10 | 10.86 | $10.76 | 1.8M |
| 2025-09-09 | 10.87 | $10.81 | 5.7M |
| 2025-09-08 | 10.88 | $10.83 | 2.4M |
| 2025-09-05 | 10.89 | $10.81 | 4.1M |
| 2025-09-04 | 10.89 | $10.85 | 1.7M |
| 2025-09-03 | 10.90 | $10.85 | 1.9M |
| 2025-09-02 | 10.90 | $10.87 | 768113 |
| 2025-08-29 | 10.91 | $10.87 | 595233 |
| 2025-08-28 | 10.91 | $10.84 | 1.1M |
| 2025-08-27 | 10.92 | $10.85 | 1.3M |
| 2025-08-26 | 10.93 | $10.87 | 1.3M |
| 2025-08-25 | 10.93 | $10.85 | 896500 |
| 2025-08-22 | 10.94 | $10.87 | 981800 |
| 2025-08-21 | 10.95 | $10.88 | 913505 |
| 2025-08-20 | 10.95 | $10.87 | 1.9M |
| 2025-08-19 | 10.96 | $10.87 | 4.4M |
| 2025-08-18 | 10.97 | $10.93 | 881440 |
| 2025-08-15 | 10.98 | $10.92 | 3.4M |
| 2025-08-14 | 10.98 | $10.89 | 3.9M |
| 2025-08-13 | 10.99 | $10.98 | 1.9M |
| 2025-08-12 | 11.00 | $10.96 | 1.4M |
| 2025-08-11 | 11.00 | $10.93 | 1.3M |
| 2025-08-08 | 11.01 | $10.90 | 6.3M |
| 2025-08-07 | 11.02 | $11.08 | 2.0M |
| 2025-08-06 | 11.01 | $11.09 | 2.7M |
| 2025-08-05 | 11.00 | $11.08 | 907606 |
| 2025-08-04 | 10.99 | $11.07 | 653916 |
| 2025-08-01 | 10.99 | $11.07 | 1.3M |
| 2025-07-31 | 10.98 | $11.07 | 2.8M |
| 2025-07-30 | 10.97 | $11.07 | 1.4M |
| 2025-07-29 | 10.96 | $11.08 | 1.6M |
| 2025-07-28 | 10.94 | $11.08 | 2.2M |
| 2025-07-25 | 10.93 | $11.08 | 1.9M |
| 2025-07-24 | 10.91 | $11.08 | 1.1M |
| 2025-07-23 | 10.90 | $11.07 | 1.3M |
| 2025-07-22 | 10.88 | $11.09 | 2.4M |
| 2025-07-21 | 10.86 | $11.08 | 1.3M |
| 2025-07-18 | 10.83 | $11.11 | 824736 |
| 2025-07-17 | 10.80 | $11.11 | 5.7M |
| 2025-07-16 | 10.77 | $11.09 | 1.3M |
| 2025-07-15 | 10.74 | $11.03 | 1.3M |
| 2025-07-14 | 10.71 | $11.02 | 703821 |
| 2025-07-11 | 10.67 | $11.02 | 1.4M |
| 2025-07-10 | 10.64 | $11.03 | 888000 |
| 2025-07-09 | 10.59 | $11.04 | 696600 |
| 2025-07-08 | 10.55 | $11.03 | 903548 |
| 2025-07-07 | 10.50 | $11.03 | 837300 |
| 2025-07-03 | 10.44 | $11.07 | 771100 |
| 2025-07-02 | 10.37 | $11.04 | 1.7M |
| 2025-07-01 | 10.30 | $11.01 | 2.9M |
| 2025-06-30 | 10.23 | $10.99 | 1.4M |
| 2025-06-27 | 10.15 | $11.00 | 2.5M |
| 2025-06-26 | 10.06 | $10.99 | 1.7M |
| 2025-06-25 | 9.96 | $11.01 | 1.7M |
| 2025-06-24 | 9.85 | $11.01 | 1.7M |
| 2025-06-23 | 9.73 | $10.99 | 3.7M |
| 2025-06-20 | 9.60 | $10.99 | 2.7M |
| 2025-06-18 | 9.45 | $10.98 | 3.9M |
| 2025-06-17 | 9.29 | $10.99 | 4.8M |
| 2025-06-16 | 9.11 | $10.99 | 26.1M |
| 2025-06-13 | 8.91 | $9.50 | 717400 |
| 2025-06-12 | 8.85 | $9.60 | 1.0M |
| 2025-06-11 | 8.77 | $9.86 | 1.0M |
| 2025-06-10 | 8.66 | $9.82 | 1.3M |
| 2025-06-09 | 8.54 | $9.39 | 1.2M |
| 2025-06-06 | 8.45 | $8.89 | 670100 |
| 2025-06-05 | 8.40 | $8.59 | 904430 |
| 2025-06-04 | 8.38 | $8.23 | 1.1M |
| 2025-06-03 | 8.40 | $8.75 | 2.2M |
| 2025-06-02 | 8.36 | $8.76 | 3.1M |
| 2025-05-30 | 8.32 | $8.37 | 604742 |
| 2025-05-29 | 8.31 | $8.66 | 274858 |
| 2025-05-28 | 8.28 | $8.55 | 283400 |
| 2025-05-27 | 8.25 | $8.58 | 336146 |
| 2025-05-23 | 8.21 | $8.47 | 632298 |
| 2025-05-22 | 8.18 | $8.79 | 440644 |
| 2025-05-21 | 8.12 | $8.42 | 444408 |
| 2025-05-20 | 8.09 | $8.48 | 363467 |
| 2025-05-19 | 8.05 | $8.29 | 450600 |
| 2025-05-16 | 8.02 | $8.49 | 642173 |
| 2025-05-15 | 7.97 | $8.43 | 615901 |
| 2025-05-14 | 7.92 | $8.01 | 798962 |
| 2025-05-13 | 7.92 | $7.74 | 790900 |
| 2025-05-12 | 7.93 | $7.83 | 911001 |
| 2025-05-09 | 7.94 | $7.70 | 1.5M |
| 2025-05-08 | 7.97 | $8.27 | 777075 |
| 2025-05-07 | 7.94 | $8.22 | 371492 |
| 2025-05-06 | 7.91 | $8.16 | 379329 |
| 2025-05-05 | 7.88 | $8.12 | 561843 |
| 2025-05-02 | 7.86 | $8.12 | 419833 |
| 2025-05-01 | 7.83 | $8.01 | 381100 |
| 2025-04-30 | 7.81 | $8.00 | 439825 |
| 2025-04-29 | 7.79 | $8.09 | 509500 |
| 2025-04-28 | 7.76 | $7.85 | 375900 |
| 2025-04-25 | 7.75 | $7.88 | 408800 |
| 2025-04-24 | 7.74 | $7.86 | 226300 |
| 2025-04-23 | 7.72 | $7.65 | 305300 |
| 2025-04-22 | 7.73 | $7.60 | 292249 |
| 2025-04-21 | 7.75 | $7.39 | 251700 |
| 2025-04-17 | 7.78 | $7.53 | 261400 |
| 2025-04-16 | 7.81 | $7.60 | 225900 |
| 2025-04-15 | 7.83 | $7.71 | 295100 |
| 2025-04-14 | 7.84 | $7.66 | 230907 |
| 2025-04-11 | 7.86 | $7.75 | 368100 |
| 2025-04-10 | 7.88 | $7.61 | 389893 |
| 2025-04-09 | 7.90 | $7.95 | 863800 |
| 2025-04-08 | 7.90 | $7.24 | 703698 |
| 2025-04-07 | 7.97 | $7.27 | 759800 |
| 2025-04-04 | 8.04 | $7.47 | 677072 |
| 2025-04-03 | 8.10 | $7.63 | 525626 |
| 2025-04-02 | 8.15 | $8.03 | 679666 |
| 2025-04-01 | 8.16 | $7.73 | 570782 |
| 2025-03-31 | 8.21 | $7.87 | 1.1M |
| 2025-03-28 | 8.24 | $7.57 | 293416 |
| 2025-03-27 | 8.32 | $7.82 | 311714 |
| 2025-03-26 | 8.37 | $8.01 | 346200 |
| 2025-03-25 | 8.41 | $7.90 | 223400 |
| 2025-03-24 | 8.46 | $7.91 | 326213 |
| 2025-03-21 | 8.52 | $7.91 | 684248 |
| 2025-03-20 | 8.58 | $7.65 | 219644 |
| 2025-03-19 | 8.68 | $7.72 | 223146 |
| 2025-03-18 | 8.78 | $7.61 | 299242 |
| 2025-03-17 | 8.90 | $7.80 | 382808 |
| 2025-03-14 | 9.02 | $7.71 | 369831 |
| 2025-03-13 | 9.16 | $7.52 | 738549 |
| 2025-03-12 | 9.33 | $7.78 | 968470 |
| 2025-03-11 | 9.49 | $8.10 | 1.4M |
| 2025-03-10 | 9.64 | $8.53 | 384037 |
| 2025-03-07 | 9.76 | $9.16 | 351201 |
| 2025-03-06 | 9.82 | $9.20 | 249700 |
| 2025-03-05 | 9.88 | $9.43 | 274700 |
| 2025-03-04 | 9.93 | $9.38 | 416805 |
| 2025-03-03 | 9.99 | $9.66 | 400197 |
| 2025-02-28 | 10.02 | $9.82 | 625446 |
| 2025-02-27 | 10.04 | $10.05 | 393400 |
| 2025-02-26 | 10.04 | $10.42 | 538193 |
| 2025-02-25 | 10.00 | $10.68 | 2.5M |
| 2025-02-24 | 9.93 | $10.35 | 606419 |
| 2025-02-21 | 9.89 | $10.55 | 473310 |
| 2025-02-20 | 9.82 | $10.92 | 353502 |
| 2025-02-19 | 9.70 | $10.90 | 395444 |
| 2025-02-18 | 9.58 | $11.15 | 621806 |
| 2025-02-14 | 9.41 | $10.67 | 400632 |
| 2025-02-13 | 9.28 | $11.07 | 626901 |
| 2025-02-12 | 9.09 | $10.74 | 792629 |
| 2025-02-11 | 8.92 | $10.53 | 1.2M |
| 2025-02-10 | 8.75 | $9.93 | 481146 |
| 2025-02-07 | 8.62 | $9.84 | 981462 |
| 2025-02-06 | 8.50 | $8.67 | 393808 |
| 2025-02-05 | 8.48 | $8.64 | 306059 |
| 2025-02-04 | 8.46 | $8.42 | 250452 |
| 2025-02-03 | 8.47 | $8.21 | 356700 |
| 2025-01-31 | 8.49 | $8.14 | 255600 |
| 2025-01-30 | 8.53 | $8.42 | 212800 |
| 2025-01-29 | 8.54 | $8.49 | 212525 |
| 2025-01-28 | 8.55 | $8.32 | 169940 |
| 2025-01-27 | 8.57 | $8.14 | 347735 |
| 2025-01-24 | 8.62 | $8.23 | 214726 |
| 2025-01-23 | 8.66 | $8.27 | 350630 |
| 2025-01-22 | 8.70 | $8.26 | 247821 |
| 2025-01-21 | 8.74 | $8.29 | 244036 |
| 2025-01-17 | 8.79 | $8.15 | 223100 |
| 2025-01-16 | 8.86 | $8.11 | 250321 |
| 2025-01-15 | 8.94 | $8.11 | 306700 |
| 2025-01-14 | 9.03 | $8.08 | 217300 |
| 2025-01-13 | 9.12 | $8.15 | 260311 |
| 2025-01-10 | 9.23 | $8.32 | 336139 |
| 2025-01-08 | 9.32 | $8.72 | 232800 |
| 2025-01-07 | 9.39 | $8.91 | 284446 |
| 2025-01-06 | 9.44 | $9.04 | 311300 |
| 2025-01-03 | 9.48 | $9.42 | 252400 |
| 2025-01-02 | 9.48 | $9.33 | 314301 |
| 2024-12-31 | 9.50 | $9.51 | 712100 |
| 2024-12-30 | 9.50 | $9.60 | 291919 |
| 2024-12-27 | 9.49 | $9.61 | 216844 |
| 2024-12-26 | 9.48 | $9.76 | 200542 |
| 2024-12-24 | 9.45 | $9.73 | 192200 |
| 2024-12-23 | 9.42 | $9.35 | 303307 |
| 2024-12-20 | 9.42 | $9.58 | 549424 |
| 2024-12-19 | 9.41 | $9.31 | 382332 |
| 2024-12-18 | 9.42 | $9.84 | 719400 |
| 2024-12-17 | 9.37 | $10.33 | 736400 |
| 2024-12-16 | 9.27 | $10.23 | 658541 |
| 2024-12-13 | 9.17 | $9.25 | 275200 |
| 2024-12-12 | 9.16 | $9.30 | 237498 |
| 2024-12-11 | 9.15 | $9.34 | 233702 |
| 2024-12-10 | 9.13 | $9.52 | 525059 |
| 2024-12-09 | 9.09 | $9.23 | 279930 |
| 2024-12-06 | 9.07 | $9.05 | 241500 |
| 2024-12-05 | 9.08 | $9.13 | 319200 |
| 2024-12-04 | 9.07 | $9.12 | 315024 |
| 2024-12-03 | 9.06 | $9.06 | 247529 |
| 2024-12-02 | 9.07 | $9.15 | 401852 |
| 2024-11-29 | 9.06 | $9.08 | 168814 |
| 2024-11-27 | 9.05 | $9.05 | 389300 |
| 2024-11-26 | 9.05 | $9.39 | 423400 |
| 2024-11-25 | 9.02 | $9.49 | 705335 |
| 2024-11-22 | 8.97 | $9.27 | 587455 |
| 2024-11-21 | 8.94 | $9.00 | 323925 |
| 2024-11-20 | 8.93 | $8.88 | 183800 |
| 2024-11-19 | 8.94 | $8.95 | 322900 |
| 2024-11-18 | 8.93 | $8.66 | 588623 |
| 2024-11-15 | 8.96 | $8.72 | 378339 |
| 2024-11-14 | 8.99 | $8.93 | 441739 |
| 2024-11-13 | 9.00 | $9.19 | 373700 |
| 2024-11-12 | 8.97 | $9.19 | 460307 |
| 2024-11-11 | 8.95 | $9.23 | 586640 |
| 2024-11-08 | 8.92 | $8.87 | 829706 |
| 2024-11-07 | 8.93 | $9.32 | 663140 |
| 2024-11-06 | 8.89 | $9.38 | 947622 |
| 2024-11-05 | 8.84 | $9.22 | 437743 |
| 2024-11-04 | 8.79 | $9.16 | 318348 |
| 2024-11-01 | 8.76 | $8.99 | 284408 |
| 2024-10-31 | 8.73 | $8.86 | 238900 |
| 2024-10-30 | 8.72 | $9.00 | 219649 |
| 2024-10-29 | 8.69 | $8.88 | 212011 |
| 2024-10-28 | 8.67 | $8.90 | 324800 |
| 2024-10-25 | 8.64 | $8.90 | 358704 |
| 2024-10-24 | 8.62 | $9.10 | 341100 |
| 2024-10-23 | 8.57 | $9.27 | 273647 |
| 2024-10-22 | 8.49 | $9.32 | 293200 |
| 2024-10-21 | 8.40 | $9.24 | 336034 |
| 2024-10-18 | 8.32 | $9.25 | 297600 |
| 2024-10-17 | 8.22 | $9.13 | 281022 |
| 2024-10-16 | 8.12 | $9.24 | 422941 |
| 2024-10-15 | 8.01 | $9.05 | 415253 |
| 2024-10-14 | 7.90 | $8.94 | 466100 |
| 2024-10-11 | 7.79 | $9.21 | 452609 |
| 2024-10-10 | 7.64 | $8.87 | 783300 |
| 2024-10-09 | 7.51 | $9.00 | 1.5M |
| 2024-10-08 | 7.35 | $8.03 | 302437 |
| 2024-10-07 | 7.28 | $7.98 | 293215 |
| 2024-10-04 | 7.20 | $7.95 | 329705 |
| 2024-10-03 | 7.12 | $7.78 | 583400 |
| 2024-10-02 | 7.05 | $7.83 | 465500 |
| 2024-10-01 | 6.97 | $7.87 | 744148 |
| 2024-09-30 | 6.88 | $7.40 | 573107 |
| 2024-09-27 | 6.82 | $7.42 | 587400 |
| 2024-09-26 | 6.76 | $7.14 | 331234 |
| 2024-09-25 | 6.72 | $7.30 | 472000 |
| 2024-09-24 | 6.66 | $7.25 | 1.0M |
| 2024-09-23 | 6.60 | $7.16 | 624401 |
| 2024-09-20 | 6.54 | $6.74 | 738619 |
| 2024-09-19 | 6.52 | $6.44 | 738441 |
| 2024-09-18 | 6.52 | $6.33 | 682500 |
| 2024-09-17 | 6.54 | $6.39 | 1.0M |
| 2024-09-16 | 6.56 | $6.35 | 487500 |
| 2024-09-13 | 6.58 | $6.32 | 566400 |
| 2024-09-12 | 6.61 | $6.24 | 480905 |
| 2024-09-11 | 6.65 | $6.24 | 774513 |
| 2024-09-10 | 6.69 | $6.39 | 548800 |
| 2024-09-09 | 6.72 | $6.39 | 349100 |
| 2024-09-06 | 6.76 | $6.30 | 203200 |
| 2024-09-05 | 6.81 | $6.39 | 208500 |
| 2024-09-04 | 6.85 | $6.53 | 285451 |
| 2024-09-03 | 6.88 | $6.47 | 203500 |
| 2024-08-30 | 6.93 | $6.92 | 211000 |
| 2024-08-29 | 6.93 | $6.92 | 143856 |
| 2024-08-28 | 6.93 | $6.79 | 174009 |
| 2024-08-27 | 6.94 | $6.87 | 93000 |
| 2024-08-26 | 6.95 | $6.95 | 179034 |
| 2024-08-23 | 6.95 | $6.95 | 193300 |
| 2024-08-22 | 6.95 | $6.81 | 95600 |
| 2024-08-21 | 6.97 | $6.94 | 98025 |
| 2024-08-20 | 6.97 | $6.97 | 191300 |
| 2024-08-19 | 6.97 | $7.07 | 279834 |
| 2024-08-16 | 6.96 | $6.96 | 174300 |
| 2024-08-15 | 6.96 | $6.87 | 206406 |
| 2024-08-14 | 6.97 | $6.67 | 174500 |
| 2024-08-13 | 7.00 | $6.75 | 121900 |
| 2024-08-12 | 7.02 | $6.61 | 166221 |
| 2024-08-09 | 7.07 | $6.73 | 172800 |
| 2024-08-08 | 7.10 | $6.88 | 246700 |
| 2024-08-07 | 7.13 | $6.64 | 160024 |
| 2024-08-06 | 7.18 | $6.71 | 245100 |
| 2024-08-05 | 7.23 | $6.68 | 338900 |
| 2024-08-02 | 7.29 | $7.19 | 378800 |
| 2024-08-01 | 7.30 | $7.57 | 252400 |
| 2024-07-31 | 7.27 | $7.79 | 296600 |
| 2024-07-30 | 7.21 | $7.83 | 182226 |
| 2024-07-29 | 7.15 | $7.74 | 196109 |
| 2024-07-26 | 7.08 | $7.81 | 266738 |
| 2024-07-25 | 7.01 | $7.62 | 308887 |
| 2024-07-24 | 6.94 | $7.42 | 513595 |
| 2024-07-23 | 6.89 | $7.42 | 257301 |
| 2024-07-22 | 6.84 | $7.19 | 227866 |
| 2024-07-19 | 6.80 | $6.97 | 176942 |
| 2024-07-18 | 6.78 | $7.06 | 292257 |
| 2024-07-17 | 6.75 | $7.21 | 302124 |
| 2024-07-16 | 6.71 | $7.30 | 298297 |
| 2024-07-15 | 6.64 | $7.06 | 402834 |
| 2024-07-12 | 6.60 | $6.57 | 245167 |
| 2024-07-11 | 6.60 | $6.49 | 287417 |
| 2024-07-10 | 6.62 | $6.39 | 230243 |
| 2024-07-09 | 6.64 | $6.40 | 208010 |
| 2024-07-08 | 6.66 | $6.61 | 202426 |
| 2024-07-05 | 6.67 | $6.47 | 208717 |
| 2024-07-03 | 6.69 | $6.54 | 61801 |
| 2024-07-02 | 6.71 | $6.61 | 131840 |
| 2024-07-01 | 6.72 | $6.55 | 228577 |
| 2024-06-28 | 6.73 | $6.60 | 1.3M |
| 2024-06-27 | 6.75 | $6.65 | 289031 |
| 2024-06-26 | 6.76 | $6.71 | 218143 |
| 2024-06-25 | 6.76 | $6.59 | 310181 |
| 2024-06-24 | 6.78 | $6.62 | 208654 |
| 2024-06-21 | 6.80 | $6.59 | 612088 |
| 2024-06-20 | 6.82 | $6.74 | 257516 |
| 2024-06-18 | 6.83 | $6.79 | 200820 |
| 2024-06-17 | 6.83 | $6.81 | 253269 |
| 2024-06-14 | 6.84 | $6.81 | 209314 |
| 2024-06-13 | 6.84 | $6.95 | 207380 |
| 2024-06-12 | 6.83 | $7.10 | 285613 |
| 2024-06-11 | 6.80 | $7.01 | 496803 |
| 2024-06-10 | 6.78 | $6.98 | 203735 |
| 2024-06-07 | 6.75 | $6.85 | 240917 |
| 2024-06-06 | 6.74 | $6.86 | 174881 |
| 2024-06-05 | 6.73 | $6.94 | 222353 |
| 2024-06-04 | 6.71 | $6.91 | 232928 |
| 2024-06-03 | 6.69 | $7.05 | 262272 |
| 2024-05-31 | 6.65 | $7.16 | 287702 |
| 2024-05-30 | 6.60 | $7.15 | 388701 |
| 2024-05-29 | 6.54 | $7.05 | 496932 |
| 2024-05-28 | 6.49 | $7.04 | 485947 |
| 2024-05-24 | 6.43 | $6.72 | 334449 |
| 2024-05-23 | 6.40 | $6.64 | 259960 |
| 2024-05-22 | 6.37 | $6.68 | 419768 |
| 2024-05-21 | 6.34 | $6.56 | 252370 |
| 2024-05-20 | 6.32 | $6.58 | 161849 |
| 2024-05-17 | 6.29 | $6.60 | 276116 |
| 2024-05-16 | 6.26 | $6.84 | 448613 |
| 2024-05-15 | 6.20 | $6.68 | 304325 |
| 2024-05-14 | 6.14 | $6.49 | 424315 |
| 2024-05-13 | 6.11 | $6.37 | 571692 |
| 2024-05-10 | 6.08 | $6.74 | 1.1M |
| 2024-05-09 | 6.01 | $5.85 | 314845 |
| 2024-05-08 | 6.03 | $5.85 | 178014 |
| 2024-05-07 | 6.05 | $5.97 | 191885 |
| 2024-05-06 | 6.05 | $5.92 | 111955 |
| 2024-05-03 | 6.07 | $5.93 | 212292 |
| 2024-05-02 | 6.08 | $5.94 | 184950 |
| 2024-05-01 | 6.10 | $5.88 | 207111 |
| 2024-04-30 | 6.12 | $5.79 | 166855 |
| 2024-04-29 | 6.16 | $5.89 | 397468 |
| 2024-04-26 | 6.18 | $5.80 | 394427 |
| 2024-04-25 | 6.22 | $5.88 | 439308 |
| 2024-04-24 | 6.26 | $6.08 | 224649 |
| 2024-04-23 | 6.28 | $6.23 | 128169 |
| 2024-04-22 | 6.28 | $6.13 | 202223 |
| 2024-04-19 | 6.30 | $6.16 | 184557 |
| 2024-04-18 | 6.32 | $6.17 | 206886 |
| 2024-04-17 | 6.33 | $6.27 | 229142 |
| 2024-04-16 | 6.34 | $6.33 | 207753 |
| 2024-04-15 | 6.34 | $6.26 | 252288 |
| 2024-04-12 | 6.35 | $6.33 | 380737 |
| 2024-04-11 | 6.35 | $6.48 | 540819 |
| 2024-04-10 | 6.33 | $6.27 | 457180 |
| 2024-04-09 | 6.34 | $6.42 | 256281 |
| 2024-04-08 | 6.33 | $6.30 | 123656 |
| 2024-04-05 | 6.33 | $6.30 | 203432 |
| 2024-04-04 | 6.34 | $6.29 | 287923 |
| 2024-04-03 | 6.34 | $6.31 | 252897 |
| 2024-04-02 | 6.35 | $6.31 | 271316 |
| 2024-04-01 | 6.35 | $6.32 | 194836 |
| 2024-03-28 | 6.35 | $6.43 | 249220 |
| 2024-03-27 | 6.35 | $6.46 | 208045 |
| 2024-03-26 | 6.33 | $6.30 | 246414 |
| 2024-03-25 | 6.34 | $6.30 | 202020 |
| 2024-03-22 | 6.34 | $6.26 | 255203 |
| 2024-03-21 | 6.35 | $6.29 | 381378 |
| 2024-03-20 | 6.36 | $6.37 | 494088 |
| 2024-03-19 | 6.36 | $6.27 | 214976 |
| 2024-03-18 | 6.36 | $6.16 | 258039 |
| 2024-03-15 | 6.39 | $6.17 | 537572 |
| 2024-03-14 | 6.41 | $6.15 | 253204 |
| 2024-03-13 | 6.44 | $6.30 | 296254 |
| 2024-03-12 | 6.45 | $6.39 | 161325 |
| 2024-03-11 | 6.46 | $6.31 | 187582 |
| 2024-03-08 | 6.47 | $6.40 | 269078 |
| 2024-03-07 | 6.48 | $6.36 | 157645 |
| 2024-03-06 | 6.49 | $6.32 | 194551 |
| 2024-03-05 | 6.51 | $6.25 | 301187 |
| 2024-03-04 | 6.54 | $6.35 | 324729 |
| 2024-03-01 | 6.56 | $6.53 | 566843 |
| 2024-02-29 | 6.56 | $6.50 | 234905 |
| 2024-02-28 | 6.57 | $6.40 | 184295 |
| 2024-02-27 | 6.59 | $6.51 | 241522 |
| 2024-02-26 | 6.59 | $6.49 | 397696 |
| 2024-02-23 | 6.60 | $6.41 | 565189 |
| 2024-02-22 | 6.62 | $6.21 | 427834 |
| 2024-02-21 | 6.67 | $6.28 | 484359 |
| 2024-02-20 | 6.71 | $6.60 | 278127 |
| 2024-02-16 | 6.72 | $6.69 | 374914 |
| 2024-02-15 | 6.72 | $7.00 | 874113 |
| 2024-02-14 | 6.70 | $6.49 | 442048 |
| 2024-02-13 | 6.72 | $6.21 | 620313 |
| 2024-02-12 | 6.77 | $6.47 | 523501 |
| 2024-02-09 | 6.80 | $6.28 | 1.6M |
| 2024-02-08 | 6.86 | $6.80 | 246861 |
| 2024-02-07 | 6.86 | $6.76 | 167850 |
| 2024-02-06 | 6.87 | $6.87 | 150876 |
| 2024-02-05 | 6.87 | $6.81 | 224070 |
| 2024-02-02 | 6.88 | $6.83 | 195724 |
| 2024-02-01 | 6.89 | $6.91 | 207550 |
| 2024-01-31 | 6.88 | $6.81 | 289005 |
| 2024-01-30 | 6.89 | $6.94 | 392799 |
| 2024-01-29 | 6.89 | $7.09 | 315112 |
| 2024-01-26 | 6.86 | $6.68 | 123567 |
| 2024-01-25 | 6.88 | $6.72 | 211277 |
| 2024-01-24 | 6.90 | $6.69 | 203622 |
| 2024-01-23 | 6.92 | $6.87 | 221441 |
| 2024-01-22 | 6.93 | $6.78 | 153798 |
| 2024-01-19 | 6.94 | $6.59 | 246578 |
| 2024-01-18 | 6.98 | $6.46 | 207103 |
| 2024-01-17 | 7.04 | $6.57 | 340288 |
| 2024-01-16 | 7.09 | $6.57 | 275577 |
| 2024-01-12 | 7.14 | $6.90 | 185005 |
| 2024-01-11 | 7.17 | $6.99 | 146045 |
| 2024-01-10 | 7.18 | $7.11 | 140970 |
| 2024-01-09 | 7.19 | $7.15 | 167060 |
| 2024-01-08 | 7.20 | $7.23 | 155920 |
| 2024-01-05 | 7.19 | $6.89 | 324258 |
| 2024-01-04 | 7.22 | $7.00 | 245742 |
| 2024-01-03 | 7.25 | $7.03 | 256060 |
| 2024-01-02 | 7.27 | $7.33 | 310350 |
| 2023-12-29 | 7.26 | $7.41 | 755407 |
| 2023-12-28 | 7.25 | $7.51 | 276279 |
| 2023-12-27 | 7.22 | $7.47 | 180180 |
| 2023-12-26 | 7.19 | $7.44 | 193009 |
| 2023-12-22 | 7.17 | $7.37 | 265936 |
| 2023-12-21 | 7.15 | $7.36 | 176960 |
| 2023-12-20 | 7.13 | $7.26 | 181546 |
| 2023-12-19 | 7.11 | $7.33 | 179117 |
| 2023-12-18 | 7.09 | $7.17 | 225060 |
| 2023-12-15 | 7.08 | $7.20 | 466852 |
| 2023-12-14 | 7.07 | $7.42 | 293775 |
| 2023-12-13 | 7.03 | $7.41 | 215219 |
| 2023-12-12 | 6.99 | $7.10 | 104649 |
| 2023-12-11 | 6.98 | $7.11 | 178861 |
| 2023-12-08 | 6.96 | $7.15 | 173333 |
| 2023-12-07 | 6.94 | $7.02 | 213945 |
| 2023-12-06 | 6.94 | $7.22 | 172632 |
| 2023-12-05 | 6.91 | $7.18 | 211441 |
| 2023-12-04 | 6.88 | $7.29 | 201943 |
| 2023-12-01 | 6.83 | $7.21 | 218194 |
| 2023-11-30 | 6.79 | $7.07 | 266603 |
| 2023-11-29 | 6.77 | $7.03 | 181726 |
| 2023-11-28 | 6.74 | $7.05 | 265494 |
| 2023-11-27 | 6.70 | $6.95 | 259546 |
| 2023-11-24 | 6.68 | $6.93 | 122237 |
| 2023-11-22 | 6.65 | $6.71 | 166058 |
| 2023-11-21 | 6.65 | $6.67 | 182939 |
| 2023-11-20 | 6.64 | $6.72 | 288473 |
| 2023-11-17 | 6.64 | $6.70 | 226632 |
| 2023-11-16 | 6.63 | $6.63 | 214502 |
| 2023-11-15 | 6.63 | $6.72 | 303045 |
| 2023-11-14 | 6.62 | $6.74 | 300112 |
| 2023-11-13 | 6.61 | $6.38 | 200504 |
| 2023-11-10 | 6.63 | $6.39 | 518685 |
| 2023-11-09 | 6.66 | $6.65 | 311117 |
| 2023-11-08 | 6.66 | $6.79 | 230025 |
| 2023-11-07 | 6.64 | $6.76 | 208142 |
| 2023-11-06 | 6.63 | $6.77 | 248966 |
| 2023-11-03 | 6.62 | $6.80 | 309216 |
| 2023-11-02 | 6.60 | $6.68 | 268203 |
| 2023-11-01 | 6.59 | $6.35 | 471710 |
| 2023-10-31 | 6.61 | $6.58 | 250214 |
| 2023-10-30 | 6.62 | $6.41 | 164757 |
| 2023-10-27 | 6.64 | $6.28 | 289605 |
| 2023-10-26 | 6.68 | $6.42 | 220654 |
| 2023-10-25 | 6.70 | $6.36 | 282959 |
| 2023-10-24 | 6.74 | $6.49 | 243184 |
| 2023-10-23 | 6.77 | $6.36 | 323177 |
| 2023-10-20 | 6.81 | $6.49 | 631337 |
| 2023-10-19 | 6.84 | $6.69 | 311123 |
| 2023-10-18 | 6.86 | $6.79 | 266608 |
| 2023-10-17 | 6.86 | $7.14 | 290669 |
| 2023-10-16 | 6.84 | $7.09 | 328067 |
| 2023-10-13 | 6.81 | $6.92 | 239927 |
| 2023-10-12 | 6.80 | $7.06 | 212762 |
| 2023-10-11 | 6.77 | $7.15 | 395334 |
| 2023-10-10 | 6.73 | $7.11 | 270920 |
| 2023-10-09 | 6.69 | $6.95 | 273818 |
| 2023-10-06 | 6.66 | $6.93 | 369077 |
| 2023-10-05 | 6.63 | $7.01 | 557595 |
| 2023-10-04 | 6.59 | $6.92 | 697144 |
| 2023-10-03 | 6.56 | $6.36 | 633229 |
| 2023-10-02 | 6.58 | $6.64 | 732624 |
| 2023-09-29 | 6.58 | $6.25 | 368351 |
| 2023-09-28 | 6.61 | $6.33 | 319833 |
| 2023-09-27 | 6.64 | $6.22 | 355518 |
| 2023-09-26 | 6.68 | $6.22 | 225316 |
| 2023-09-25 | 6.73 | $6.17 | 262966 |
| 2023-09-22 | 6.79 | $6.07 | 370391 |
| 2023-09-21 | 6.87 | $6.11 | 267464 |
| 2023-09-20 | 6.95 | $6.18 | 280768 |
| 2023-09-19 | 7.03 | $6.32 | 323337 |
| 2023-09-18 | 7.10 | $6.31 | 445204 |
| 2023-09-15 | 7.19 | $6.76 | 806713 |
| 2023-09-14 | 7.23 | $6.55 | 1.0M |
| 2023-09-13 | 7.30 | $6.60 | 620718 |
| 2023-09-12 | 7.38 | $6.76 | 378830 |
| 2023-09-11 | 7.44 | $6.79 | 448876 |
| 2023-09-08 | 7.51 | $6.58 | 697676 |
| 2023-09-07 | 7.61 | $7.00 | 928959 |
| 2023-09-06 | 7.67 | $7.59 | 515300 |
| 2023-09-05 | 7.68 | $7.55 | 433800 |
| 2023-09-01 | 7.69 | $7.77 | 251400 |
| 2023-08-31 | 7.69 | $7.92 | 1.4M |
| 2023-08-30 | 7.66 | $8.07 | 363600 |
| 2023-08-29 | 7.62 | $7.94 | 276400 |
| 2023-08-28 | 7.59 | $7.79 | 165800 |
| 2023-08-25 | 7.56 | $7.84 | 141000 |
| 2023-08-24 | 7.53 | $7.69 | 158700 |
| 2023-08-23 | 7.52 | $7.82 | 199200 |
| 2023-08-22 | 7.49 | $7.68 | 246000 |
| 2023-08-21 | 7.47 | $7.53 | 257800 |
| 2023-08-18 | 7.46 | $7.38 | 170800 |
| 2023-08-17 | 7.47 | $7.30 | 218600 |
| 2023-08-16 | 7.49 | $7.21 | 198300 |
| 2023-08-15 | 7.51 | $7.48 | 146900 |
| 2023-08-14 | 7.52 | $7.47 | 263200 |
| 2023-08-11 | 7.52 | $7.39 | 222700 |
| 2023-08-10 | 7.54 | $7.28 | 224000 |
| 2023-08-09 | 7.56 | $7.40 | 222800 |
| 2023-08-08 | 7.58 | $7.31 | 164700 |
| 2023-08-07 | 7.61 | $7.44 | 230600 |
| 2023-08-04 | 7.63 | $7.42 | 152600 |
| 2023-08-03 | 7.65 | $7.43 | 181700 |
| 2023-08-02 | 7.67 | $7.45 | 127200 |
| 2023-08-01 | 7.70 | $7.67 | 156700 |
| 2023-07-31 | 7.70 | $7.71 | 194600 |
| 2023-07-28 | 7.70 | $7.45 | 145500 |
| 2023-07-27 | 7.72 | $7.30 | 204300 |
| 2023-07-26 | 7.77 | $7.54 | 178800 |
| 2023-07-25 | 7.79 | $7.60 | 162900 |
| 2023-07-24 | 7.81 | $7.63 | 188700 |
| 2023-07-21 | 7.83 | $7.78 | 232600 |
| 2023-07-20 | 7.84 | $7.97 | 331000 |
| 2023-07-19 | 7.82 | $7.88 | 823800 |
| 2023-07-18 | 7.82 | $8.21 | 226100 |
| 2023-07-17 | 7.78 | $8.18 | 256500 |
| 2023-07-14 | 7.73 | $8.09 | 152300 |
| 2023-07-13 | 7.70 | $8.19 | 201200 |
| 2023-07-12 | 7.64 | $8.16 | 375200 |
| 2023-07-11 | 7.59 | $7.93 | 170500 |
| 2023-07-10 | 7.55 | $7.79 | 235800 |
| 2023-07-07 | 7.53 | $7.65 | 227200 |
| 2023-07-06 | 7.52 | $7.45 | 294800 |
| 2023-07-05 | 7.52 | $7.58 | 214300 |
| 2023-07-03 | 7.52 | $7.96 | 121700 |
| 2023-06-30 | 7.47 | $7.96 | 653300 |
| 2023-06-29 | 7.42 | $7.87 | 292900 |
| 2023-06-28 | 7.37 | $7.90 | 270900 |
| 2023-06-27 | 7.32 | $7.83 | 225500 |
| 2023-06-26 | 7.26 | $7.70 | 395500 |
| 2023-06-23 | 7.22 | $7.71 | 1.5M |
| 2023-06-22 | 7.17 | $7.72 | 312500 |
| 2023-06-21 | 7.11 | $7.63 | 191200 |
| 2023-06-20 | 7.05 | $7.64 | 182600 |
| 2023-06-16 | 6.99 | $7.50 | 529000 |
| 2023-06-15 | 6.94 | $7.51 | 233900 |
| 2023-06-14 | 6.88 | $7.48 | 226300 |
| 2023-06-13 | 6.81 | $7.47 | 208500 |
| 2023-06-12 | 6.74 | $7.40 | 188300 |
| 2023-06-09 | 6.68 | $7.36 | 241100 |
| 2023-06-08 | 6.60 | $7.37 | 365600 |
| 2023-06-07 | 6.52 | $7.26 | 549600 |
| 2023-06-06 | 6.45 | $7.04 | 581300 |
| 2023-06-05 | 6.38 | $6.79 | 311200 |
| 2023-06-02 | 6.34 | $6.69 | 253100 |
| 2023-06-01 | 6.30 | $6.43 | 283700 |
| 2023-05-31 | 6.29 | $6.15 | 347300 |
| 2023-05-30 | 6.30 | $6.17 | 283900 |
| 2023-05-26 | 6.32 | $6.29 | 188700 |
| 2023-05-25 | 6.32 | $6.22 | 212800 |
| 2023-05-24 | 6.33 | $6.53 | 234600 |
| 2023-05-23 | 6.31 | $6.55 | 308300 |
| 2023-05-22 | 6.29 | $6.54 | 322800 |
| 2023-05-19 | 6.26 | $6.58 | 260300 |
| 2023-05-18 | 6.22 | $6.68 | 314600 |
| 2023-05-17 | 6.18 | $6.75 | 888400 |
| 2023-05-16 | 6.12 | $6.56 | 582200 |
| 2023-05-15 | 6.07 | $6.50 | 158600 |
| 2023-05-12 | 6.02 | $6.36 | 210200 |
| 2023-05-11 | 5.99 | $6.58 | 269000 |
| 2023-05-10 | 5.93 | $6.68 | 412000 |
| 2023-05-09 | 5.85 | $6.72 | 770200 |
| 2023-05-08 | 5.76 | $6.71 | 1.6M |
| 2023-05-05 | 5.66 | $6.74 | 879800 |
| 2023-05-04 | 5.54 | $5.47 | 253900 |
| 2023-05-03 | 5.55 | $5.54 | 159700 |
| 2023-05-02 | 5.55 | $5.46 | 270900 |
| 2023-05-01 | 5.56 | $5.49 | 174600 |
| 2023-04-28 | 5.57 | $5.51 | 145300 |
| 2023-04-27 | 5.57 | $5.52 | 117800 |
| 2023-04-26 | 5.58 | $5.52 | 157900 |
| 2023-04-25 | 5.58 | $5.50 | 180900 |
| 2023-04-24 | 5.59 | $5.51 | 222300 |
| 2023-04-21 | 5.60 | $5.65 | 172300 |
| 2023-04-20 | 5.60 | $5.54 | 145900 |
| 2023-04-19 | 5.60 | $5.55 | 168800 |
| 2023-04-18 | 5.61 | $5.66 | 125400 |
| 2023-04-17 | 5.60 | $5.79 | 136000 |
| 2023-04-14 | 5.58 | $5.67 | 136800 |
| 2023-04-13 | 5.57 | $5.81 | 209700 |
| 2023-04-12 | 5.55 | $5.58 | 146500 |
| 2023-04-11 | 5.54 | $5.58 | 162900 |
| 2023-04-10 | 5.54 | $5.54 | 206200 |
| 2023-04-06 | 5.54 | $5.51 | 230400 |
| 2023-04-05 | 5.54 | $5.50 | 268200 |
| 2023-04-04 | 5.55 | $5.56 | 251800 |
| 2023-04-03 | 5.55 | $5.60 | 252000 |
| 2023-03-31 | 5.54 | $5.70 | 331100 |
| 2023-03-30 | 5.53 | $5.63 | 413600 |
| 2023-03-29 | 5.51 | $5.66 | 1.7M |
| 2023-03-28 | 5.50 | $5.40 | 1.1M |
| 2023-03-27 | 5.51 | $5.36 | 538100 |
| 2023-03-24 | 5.53 | $5.22 | 219500 |
| 2023-03-23 | 5.56 | $5.26 | 473300 |
| 2023-03-22 | 5.59 | $5.45 | 838800 |
| 2023-03-21 | 5.60 | $5.65 | 1.5M |
| 2023-03-20 | 5.60 | $5.42 | 331100 |
| 2023-03-17 | 5.62 | $5.40 | 1.1M |
| 2023-03-16 | 5.64 | $5.51 | 875400 |
| 2023-03-15 | 5.65 | $5.67 | 437700 |
| 2023-03-14 | 5.65 | $5.59 | 283700 |
| 2023-03-13 | 5.66 | $5.49 | 441900 |
| 2023-03-10 | 5.68 | $5.57 | 388200 |
| 2023-03-09 | 5.69 | $5.75 | 406600 |
| 2023-03-08 | 5.68 | $5.97 | 480400 |
| 2023-03-07 | 5.65 | $5.97 | 395700 |
| 2023-03-06 | 5.62 | $5.88 | 487300 |
| 2023-03-03 | 5.59 | $6.18 | 486100 |
| 2023-03-02 | 5.53 | $5.93 | 332800 |
| 2023-03-01 | 5.49 | $5.79 | 252000 |
| 2023-02-28 | 5.46 | $5.76 | 287300 |
| 2023-02-27 | 5.42 | $5.77 | 361900 |
| 2023-02-24 | 5.39 | $5.82 | 415800 |
| 2023-02-23 | 5.34 | $5.79 | 416600 |
| 2023-02-22 | 5.29 | $5.73 | 362400 |
| 2023-02-21 | 5.25 | $5.89 | 642400 |
| 2023-02-17 | 5.18 | $6.00 | 1.6M |
| 2023-02-16 | 5.09 | $5.31 | 646600 |
| 2023-02-15 | 5.07 | $5.27 | 492200 |
| 2023-02-14 | 5.05 | $5.15 | 136800 |
| 2023-02-13 | 5.04 | $5.06 | 580000 |
| 2023-02-10 | 5.04 | $5.06 | 331700 |
| 2023-02-09 | 5.04 | $5.12 | 435300 |
| 2023-02-08 | 5.03 | $5.62 | 978800 |
| 2023-02-07 | 4.96 | $5.15 | 144500 |
| 2023-02-06 | 4.95 | $5.10 | 139800 |
| 2023-02-03 | 4.93 | $5.13 | 158900 |
| 2023-02-02 | 4.91 | $5.20 | 241300 |
| 2023-02-01 | 4.88 | $5.17 | 257200 |
| 2023-01-31 | 4.85 | $5.09 | 378100 |
| 2023-01-30 | 4.82 | $4.85 | 217800 |
| 2023-01-27 | 4.82 | $4.99 | 209700 |
| 2023-01-26 | 4.80 | $5.06 | 185500 |
| 2023-01-25 | 4.77 | $5.13 | 290600 |
| 2023-01-24 | 4.73 | $5.19 | 178700 |
| 2023-01-23 | 4.69 | $5.21 | 219400 |
| 2023-01-20 | 4.63 | $5.22 | 242000 |
| 2023-01-19 | 4.57 | $4.93 | 1.4M |
| 2023-01-18 | 4.53 | $5.00 | 1.5M |
| 2023-01-17 | 4.48 | $5.25 | 2.1M |
| 2023-01-13 | 4.40 | $4.82 | 192600 |
| 2023-01-12 | 4.36 | $4.82 | 275800 |
| 2023-01-11 | 4.31 | $4.71 | 182500 |
| 2023-01-10 | 4.26 | $4.66 | 260600 |
| 2023-01-09 | 4.22 | $4.70 | 810000 |
| 2023-01-06 | 4.17 | $4.66 | 1.3M |
| 2023-01-05 | 4.12 | $4.60 | 801900 |
| 2023-01-04 | 4.07 | $4.55 | 830700 |
| 2023-01-03 | 4.02 | $4.36 | 386200 |
| 2022-12-30 | 3.98 | $4.35 | 557500 |
| 2022-12-29 | 3.95 | $4.21 | 602700 |
| 2022-12-28 | 3.92 | $4.00 | 320400 |
| 2022-12-27 | 3.91 | $4.05 | 221100 |
| 2022-12-23 | 3.89 | $4.12 | 249500 |
| 2022-12-22 | 3.87 | $4.04 | 571700 |
| 2022-12-21 | 3.85 | $4.11 | 786900 |
| 2022-12-20 | 3.82 | $4.05 | 1.5M |
| 2022-12-19 | 3.80 | $3.92 | 529800 |
| 2022-12-16 | 3.79 | $4.07 | 567700 |
| 2022-12-15 | 3.76 | $4.01 | 295200 |
| 2022-12-14 | 3.73 | $4.18 | 353100 |
| 2022-12-13 | 3.69 | $3.96 | 513200 |
| 2022-12-12 | 3.66 | $3.90 | 436200 |
| 2022-12-09 | 3.63 | $3.91 | 454300 |
| 2022-12-08 | 3.60 | $4.27 | 772000 |
| 2022-12-07 | 3.53 | $3.97 | 411000 |
| 2022-12-06 | 3.48 | $3.85 | 595000 |
| 2022-12-05 | 3.45 | $3.85 | 1.2M |
| 2022-12-02 | 3.40 | $3.54 | 266700 |
| 2022-12-01 | 3.39 | $3.47 | 425000 |
| 2022-11-30 | 3.38 | $3.63 | 1.4M |
| 2022-11-29 | 3.35 | $3.58 | 650300 |
| 2022-11-28 | 3.33 | $3.38 | 236900 |
| 2022-11-25 | 3.33 | $3.42 | 125800 |
| 2022-11-23 | 3.32 | $3.40 | 218700 |
| 2022-11-22 | 3.31 | $3.31 | 234600 |
| 2022-11-21 | 3.31 | $3.28 | 404200 |
| 2022-11-18 | 3.31 | $3.39 | 202200 |
| 2022-11-17 | 3.30 | $3.31 | 212600 |
| 2022-11-16 | 3.30 | $3.45 | 316600 |
| 2022-11-15 | 3.28 | $3.29 | 448100 |
| 2022-11-14 | 3.28 | $3.27 | 557100 |
| 2022-11-11 | 3.29 | $3.23 | 627300 |
| 2022-11-10 | 3.29 | $2.97 | 485700 |
| 2022-11-09 | 3.32 | $2.85 | 534000 |
| 2022-11-08 | 3.37 | $3.21 | 1.2M |
| 2022-11-07 | 3.39 | $3.33 | 541900 |
| 2022-11-04 | 3.40 | $3.37 | 278200 |
| 2022-11-03 | 3.40 | $3.33 | 291100 |
| 2022-11-02 | 3.41 | $3.31 | 240000 |
| 2022-11-01 | 3.42 | $3.39 | 270800 |
| 2022-10-31 | 3.42 | $3.35 | 345200 |
| 2022-10-28 | 3.43 | $3.27 | 194300 |
| 2022-10-27 | 3.45 | $3.27 | 263500 |
| 2022-10-26 | 3.47 | $3.28 | 417700 |
| 2022-10-25 | 3.49 | $3.27 | 363900 |
| 2022-10-24 | 3.51 | $3.26 | 283000 |
| 2022-10-21 | 3.53 | $3.24 | 295400 |
| 2022-10-20 | 3.56 | $3.20 | 340900 |
| 2022-10-19 | 3.60 | $3.24 | 1.0M |
| 2022-10-18 | 3.64 | $3.15 | 390900 |
| 2022-10-17 | 3.69 | $3.19 | 350400 |
| 2022-10-14 | 3.75 | $3.20 | 216100 |
| 2022-10-13 | 3.80 | $3.42 | 356700 |
| 2022-10-12 | 3.84 | $3.34 | 280400 |
| 2022-10-11 | 3.90 | $3.40 | 471400 |
| 2022-10-10 | 3.95 | $3.31 | 392100 |
| 2022-10-07 | 4.02 | $3.27 | 381000 |
| 2022-10-06 | 4.10 | $3.39 | 421400 |
| 2022-10-05 | 4.17 | $3.51 | 394700 |
| 2022-10-04 | 4.24 | $3.63 | 375900 |
| 2022-10-03 | 4.30 | $3.68 | 716500 |
| 2022-09-30 | 4.37 | $3.48 | 623800 |
| 2022-09-29 | 4.46 | $3.54 | 603000 |
| 2022-09-28 | 4.56 | $3.79 | 379800 |
| 2022-09-27 | 4.64 | $3.73 | 239000 |
| 2022-09-26 | 4.74 | $3.75 | 286500 |
| 2022-09-23 | 4.84 | $3.89 | 245100 |
| 2022-09-22 | 4.94 | $3.96 | 458700 |
| 2022-09-21 | 5.04 | $4.13 | 187200 |
| 2022-09-20 | 5.14 | $4.25 | 307600 |
| 2022-09-19 | 5.23 | $4.32 | 320000 |
| 2022-09-16 | 5.33 | $4.22 | 1.2M |
| 2022-09-15 | 5.44 | $4.58 | 493400 |
| 2022-09-14 | 5.54 | $4.46 | 490500 |
| 2022-09-13 | 5.65 | $4.56 | 273700 |
| 2022-09-12 | 5.76 | $4.80 | 482400 |
| 2022-09-09 | 5.86 | $5.08 | 463300 |
| 2022-09-08 | 5.95 | $5.45 | 367500 |
| 2022-09-07 | 6.00 | $5.68 | 165000 |
| 2022-09-06 | 6.03 | $5.53 | 118300 |
| 2022-09-02 | 6.09 | $5.57 | 123800 |
| 2022-09-01 | 6.14 | $6.11 | 151900 |
| 2022-08-31 | 6.14 | $6.37 | 360100 |
| 2022-08-30 | 6.12 | $6.40 | 206200 |
| 2022-08-29 | 6.09 | $6.17 | 228600 |
| 2022-08-26 | 6.08 | $5.69 | 91700 |
| 2022-08-25 | 6.12 | $6.03 | 89600 |
| 2022-08-24 | 6.13 | $5.88 | 75000 |
| 2022-08-23 | 6.16 | $5.90 | 93400 |
| 2022-08-22 | 6.19 | $5.86 | 88400 |
| 2022-08-19 | 6.22 | $6.09 | 127200 |
| 2022-08-18 | 6.23 | $6.41 | 87000 |
| 2022-08-17 | 6.22 | $6.24 | 169500 |
| 2022-08-16 | 6.21 | $6.80 | 124600 |
| 2022-08-15 | 6.15 | $6.83 | 90100 |
| 2022-08-12 | 6.08 | $6.68 | 113800 |
| 2022-08-11 | 6.02 | $6.35 | 45900 |
| 2022-08-10 | 5.98 | $6.34 | 63900 |
| 2022-08-09 | 5.94 | $6.16 | 60000 |
| 2022-08-08 | 5.92 | $6.19 | 82000 |
| 2022-08-05 | 5.89 | $6.26 | 98600 |
| 2022-08-04 | 5.85 | $6.38 | 85400 |
| 2022-08-03 | 5.80 | $6.31 | 184000 |
| 2022-08-02 | 5.75 | $6.18 | 84300 |
| 2022-08-01 | 5.70 | $6.08 | 120900 |
| 2022-07-29 | 5.66 | $6.07 | 182100 |
| 2022-07-28 | 5.62 | $5.86 | 107300 |
| 2022-07-27 | 5.59 | $5.65 | 338000 |
| 2022-07-26 | 5.58 | $5.61 | 85400 |
| 2022-07-25 | 5.58 | $5.77 | 91300 |
| 2022-07-22 | 5.56 | $5.73 | 126800 |
| 2022-07-21 | 5.54 | $6.01 | 110900 |
| 2022-07-20 | 5.50 | $6.02 | 86100 |
| 2022-07-19 | 5.44 | $5.66 | 81000 |
| 2022-07-18 | 5.42 | $5.50 | 65500 |
| 2022-07-15 | 5.41 | $5.56 | 115300 |
| 2022-07-14 | 5.39 | $5.58 | 160600 |
| 2022-07-13 | 5.37 | $5.50 | 133800 |
| 2022-07-12 | 5.36 | $5.33 | 102200 |
| 2022-07-11 | 5.36 | $5.22 | 104400 |
| 2022-07-08 | 5.38 | $5.33 | 88700 |
| 2022-07-07 | 5.38 | $5.52 | 107000 |
| 2022-07-06 | 5.37 | $5.33 | 90500 |
| 2022-07-05 | 5.37 | $5.69 | 198300 |
| 2022-07-01 | 5.34 | $5.67 | 194100 |
| 2022-06-30 | 5.30 | $5.60 | 439700 |
| 2022-06-29 | 5.27 | $5.39 | 196900 |
| 2022-06-28 | 5.26 | $5.35 | 121500 |
| 2022-06-27 | 5.25 | $5.55 | 145700 |
| 2022-06-24 | 5.22 | $5.76 | 1.2M |
| 2022-06-23 | 5.16 | $5.79 | 247900 |
| 2022-06-22 | 5.10 | $5.61 | 243200 |
| 2022-06-21 | 5.04 | $5.28 | 154400 |
| 2022-06-17 | 5.02 | $5.21 | 892300 |
| 2022-06-16 | 5.00 | $4.81 | 222900 |
| 2022-06-15 | 5.02 | $4.93 | 215100 |
| 2022-06-14 | 5.03 | $4.69 | 136400 |
| 2022-06-13 | 5.06 | $4.60 | 202700 |
| 2022-06-10 | 5.11 | $4.99 | 118700 |
| 2022-06-09 | 5.12 | $5.08 | 154700 |
| 2022-06-08 | 5.13 | $5.17 | 108200 |
| 2022-06-07 | 5.12 | $5.32 | 136300 |
| 2022-06-06 | 5.10 | $5.36 | 191200 |
| 2022-06-03 | 5.07 | $5.20 | 122200 |
| 2022-06-02 | 5.06 | $5.60 | 398200 |
| 2022-06-01 | 5.00 | $5.12 | 176100 |
| 2022-05-31 | 4.99 | $5.24 | 644200 |
| 2022-05-27 | 4.96 | $5.14 | 233300 |
| 2022-05-26 | 4.95 | $5.13 | 298000 |
| 2022-05-25 | 4.93 | $5.06 | 1.3M |
| 2022-05-24 | 4.91 | $4.68 | 327200 |
| 2022-05-23 | 4.94 | $4.65 | 404300 |
| 2022-05-20 | 4.97 | $4.54 | 416100 |
| 2022-05-19 | 5.01 | $4.58 | 234100 |
| 2022-05-18 | 5.06 | $4.55 | 236700 |
| 2022-05-17 | 5.11 | $4.65 | 155500 |
| 2022-05-16 | 5.16 | $4.51 | 188100 |
| 2022-05-13 | 5.23 | $4.57 | 263500 |
| 2022-05-12 | 5.29 | $4.48 | 235900 |
| 2022-05-11 | 5.38 | $4.51 | 187300 |
| 2022-05-10 | 5.47 | $4.92 | 160400 |
| 2022-05-09 | 5.53 | $4.77 | 311100 |
| 2022-05-06 | 5.61 | $5.27 | 322200 |
| 2022-05-05 | 5.65 | $5.28 | 328800 |
| 2022-05-04 | 5.68 | $5.50 | 231800 |
| 2022-05-03 | 5.70 | $5.38 | 132800 |
| 2022-05-02 | 5.74 | $5.47 | 182500 |
| 2022-04-29 | 5.77 | $5.47 | 234500 |
| 2022-04-28 | 5.80 | $5.55 | 407300 |
| 2022-04-27 | 5.82 | $5.48 | 233100 |
| 2022-04-26 | 5.86 | $5.33 | 505700 |
| 2022-04-25 | 5.92 | $5.45 | 195300 |
| 2022-04-22 | 5.97 | $5.18 | 181400 |
| 2022-04-21 | 6.05 | $5.30 | 190600 |
| 2022-04-20 | 6.13 | $5.40 | 141400 |
| 2022-04-19 | 6.20 | $5.44 | 113200 |
| 2022-04-18 | 6.28 | $5.27 | 135500 |
| 2022-04-14 | 6.39 | $5.43 | 117600 |
| 2022-04-13 | 6.49 | $5.70 | 180600 |
| 2022-04-12 | 6.57 | $5.69 | 145700 |
| 2022-04-11 | 6.67 | $5.84 | 145500 |
| 2022-04-08 | 6.75 | $6.03 | 241800 |
| 2022-04-07 | 6.83 | $6.23 | 196500 |
| 2022-04-06 | 6.89 | $6.51 | 174100 |
| 2022-04-05 | 6.93 | $6.88 | 491900 |
| 2022-04-04 | 6.94 | $6.93 | 206400 |
| 2022-04-01 | 6.94 | $6.88 | 507000 |
| 2022-03-31 | 6.95 | $6.77 | 258000 |
| 2022-03-30 | 6.97 | $6.73 | 151000 |
| 2022-03-29 | 6.99 | $6.89 | 342100 |
| 2022-03-28 | 7.00 | $6.64 | 511100 |
| 2022-03-25 | 7.04 | $6.63 | 138200 |
| 2022-03-24 | 7.08 | $6.75 | 609100 |
| 2022-03-23 | 7.12 | $6.74 | 113600 |
| 2022-03-22 | 7.16 | $6.97 | 273300 |
| 2022-03-21 | 7.18 | $6.96 | 126700 |
| 2022-03-18 | 7.20 | $7.26 | 356300 |
| 2022-03-17 | 7.20 | $7.05 | 104400 |
| 2022-03-16 | 7.21 | $6.95 | 107200 |
| 2022-03-15 | 7.24 | $6.85 | 179000 |
| 2022-03-14 | 7.28 | $6.51 | 133000 |
| 2022-03-11 | 7.36 | $6.82 | 157000 |
| 2022-03-10 | 7.42 | $7.20 | 110300 |
| 2022-03-09 | 7.44 | $7.24 | 95000 |
| 2022-03-08 | 7.46 | $6.86 | 185100 |
| 2022-03-07 | 7.53 | $6.61 | 181500 |
| 2022-03-04 | 7.62 | $7.01 | 151700 |
| 2022-03-03 | 7.69 | $7.48 | 161300 |
| 2022-03-02 | 7.71 | $7.77 | 104800 |
| 2022-03-01 | 7.70 | $7.59 | 86800 |
| 2022-02-28 | 7.71 | $7.77 | 328100 |
| 2022-02-25 | 7.71 | $7.74 | 204500 |
| 2022-02-24 | 7.70 | $7.46 | 185900 |
| 2022-02-23 | 7.73 | $7.03 | 154900 |
| 2022-02-22 | 7.80 | $7.37 | 119000 |
| 2022-02-18 | 7.85 | $7.52 | 152400 |
| 2022-02-17 | 7.88 | $7.55 | 82800 |
| 2022-02-16 | 7.92 | $8.01 | 116600 |
| 2022-02-15 | 7.91 | $8.07 | 1.5M |
| 2022-02-14 | 7.89 | $7.57 | 135100 |
| 2022-02-11 | 7.92 | $7.54 | 119400 |
| 2022-02-10 | 7.96 | $7.60 | 211000 |
| 2022-02-09 | 8.00 | $7.98 | 327500 |
| 2022-02-08 | 8.00 | $7.96 | 122200 |
| 2022-02-07 | 8.01 | $8.02 | 119900 |
| 2022-02-04 | 8.01 | $7.90 | 210100 |
| 2022-02-03 | 8.02 | $7.45 | 156200 |
| 2022-02-02 | 8.08 | $7.89 | 169500 |
| 2022-02-01 | 8.10 | $8.17 | 160200 |
| 2022-01-31 | 8.09 | $8.40 | 393000 |
| 2022-01-28 | 8.06 | $7.79 | 248400 |
| 2022-01-27 | 8.09 | $7.44 | 225400 |
| 2022-01-26 | 8.16 | $7.50 | 165600 |
| 2022-01-25 | 8.23 | $7.81 | 148400 |
| 2022-01-24 | 8.27 | $7.97 | 287600 |
| 2022-01-21 | 8.30 | $7.69 | 226600 |
| 2022-01-20 | 8.37 | $8.09 | 123800 |
| 2022-01-19 | 8.39 | $7.98 | 178800 |
| 2022-01-18 | 8.44 | $7.94 | 181600 |
| 2022-01-14 | 8.49 | $8.33 | 107900 |
| 2022-01-13 | 8.51 | $8.47 | 131500 |
| 2022-01-12 | 8.51 | $8.50 | 1.2M |
| 2022-01-11 | 8.51 | $8.74 | 139200 |
| 2022-01-10 | 8.49 | $8.50 | 185900 |
| 2022-01-07 | 8.49 | $8.45 | 179500 |
| 2022-01-06 | 8.49 | $8.64 | 184100 |
| 2022-01-05 | 8.48 | $8.30 | 223400 |
| 2022-01-04 | 8.49 | $8.45 | 183400 |
| 2022-01-03 | 8.50 | $8.55 | 175700 |
| 2021-12-31 | 8.49 | $8.88 | 294700 |
| 2021-12-30 | 8.45 | $8.65 | 337500 |
| 2021-12-29 | 8.43 | $8.11 | 272900 |
| 2021-12-28 | 8.46 | $7.94 | 271300 |
| 2021-12-27 | 8.52 | $8.18 | 148200 |
| 2021-12-23 | 8.56 | $8.14 | 98800 |
| 2021-12-22 | 8.60 | $8.11 | 158800 |
| 2021-12-21 | 8.65 | $7.87 | 239400 |
| 2021-12-20 | 8.73 | $7.26 | 194700 |
| 2021-12-17 | 8.89 | $7.86 | 785000 |
| 2021-12-16 | 9.00 | $7.79 | 306200 |
| 2021-12-15 | 9.12 | $8.42 | 336200 |
| 2021-12-14 | 9.20 | $8.51 | 233200 |
| 2021-12-13 | 9.27 | $8.61 | 240800 |
| 2021-12-10 | 9.34 | $8.57 | 282900 |
| 2021-12-09 | 9.42 | $8.69 | 178700 |
| 2021-12-08 | 9.50 | $9.10 | 165700 |
| 2021-12-07 | 9.54 | $9.12 | 212300 |
| 2021-12-06 | 9.58 | $9.01 | 196300 |
| 2021-12-03 | 9.64 | $8.89 | 241500 |
| 2021-12-02 | 9.72 | $9.07 | 184200 |
| 2021-12-01 | 9.79 | $8.81 | 276300 |
| 2021-11-30 | 9.89 | $9.02 | 462700 |
| 2021-11-29 | 9.99 | $8.71 | 219200 |
| 2021-11-26 | 10.12 | $8.92 | 168400 |
| 2021-11-24 | 10.25 | $9.20 | 163400 |
| 2021-11-23 | 10.36 | $8.94 | 279300 |
| 2021-11-22 | 10.51 | $9.09 | 223200 |
| 2021-11-19 | 10.65 | $9.66 | 337800 |
| 2021-11-18 | 10.76 | $9.44 | 372900 |
| 2021-11-17 | 10.90 | $9.79 | 165400 |
| 2021-11-16 | 11.02 | $10.31 | 269900 |
| 2021-11-15 | 11.09 | $10.02 | 241200 |
| 2021-11-12 | 11.20 | $10.05 | 124900 |
| 2021-11-11 | 11.32 | $10.15 | 273600 |
| 2021-11-10 | 11.45 | $10.70 | 236200 |
| 2021-11-09 | 11.53 | $10.73 | 274000 |
| 2021-11-08 | 11.61 | $11.20 | 284900 |
| 2021-11-05 | 11.65 | $11.86 | 471600 |
| 2021-11-04 | 11.63 | $12.15 | 655000 |
| 2021-11-03 | 11.58 | $11.97 | 174800 |
| 2021-11-02 | 11.53 | $12.10 | 227100 |
| 2021-11-01 | 11.47 | $12.75 | 215600 |
| 2021-10-29 | 11.34 | $12.50 | 167200 |
| 2021-10-28 | 11.22 | $12.14 | 118400 |
| 2021-10-27 | 11.12 | $11.83 | 87500 |
| 2021-10-26 | 11.05 | $12.03 | 189900 |
| 2021-10-25 | 10.94 | $11.87 | 1.1M |
| 2021-10-22 | 10.85 | $11.56 | 117500 |
| 2021-10-21 | 10.77 | $11.46 | 105300 |
| 2021-10-20 | 10.70 | $11.36 | 119200 |
| 2021-10-19 | 10.63 | $10.86 | 216600 |
| 2021-10-18 | 10.60 | $10.57 | 89100 |
| 2021-10-15 | 10.61 | $10.63 | 198100 |
| 2021-10-14 | 10.60 | $10.51 | 140200 |
| 2021-10-13 | 10.61 | $10.43 | 94000 |
| 2021-10-12 | 10.63 | $10.67 | 101000 |
| 2021-10-11 | 10.63 | $10.56 | 67600 |
| 2021-10-08 | 10.64 | $10.98 | 79000 |
| 2021-10-07 | 10.60 | $11.29 | 121100 |
| 2021-10-06 | 10.53 | $10.99 | 119800 |
| 2021-10-05 | 10.48 | $10.99 | 124600 |
| 2021-10-04 | 10.43 | $10.64 | 199900 |
| 2021-10-01 | 10.40 | $10.73 | 218500 |
| 2021-09-30 | 10.37 | $10.78 | 266900 |
| 2021-09-29 | 10.33 | $10.45 | 126700 |
| 2021-09-28 | 10.31 | $10.41 | 131100 |
| 2021-09-27 | 10.30 | $10.76 | 194500 |
| 2021-09-24 | 10.26 | $10.97 | 302200 |
| 2021-09-23 | 10.18 | $10.86 | 178800 |
| 2021-09-22 | 10.11 | $10.27 | 234800 |
| 2021-09-21 | 10.09 | $9.93 | 500200 |
| 2021-09-20 | 10.11 | $9.71 | 368100 |
| 2021-09-17 | 10.15 | $10.00 | 1.0M |
| 2021-09-16 | 10.17 | $9.99 | 290800 |
| 2021-09-15 | 10.18 | $9.81 | 212400 |
| 2021-09-14 | 10.22 | $9.92 | 667100 |
| 2021-09-13 | 10.26 | $10.10 | 116200 |
| 2021-09-10 | 10.27 | $10.25 | 153400 |
| 2021-09-09 | 10.27 | $10.32 | 141300 |
| 2021-09-08 | 10.27 | $10.55 | 275000 |
| 2021-09-07 | 10.24 | $10.85 | 338200 |
| 2021-09-03 | 10.18 | $10.77 | 554200 |
| 2021-09-02 | 10.11 | $10.21 | 322700 |
| 2021-09-01 | 10.10 | $10.15 | 141300 |
| 2021-08-31 | 10.10 | $10.24 | 285800 |
| 2021-08-30 | 10.08 | $10.09 | 205000 |
| 2021-08-27 | 10.08 | $10.10 | 220600 |
| 2021-08-26 | 10.08 | $9.69 | 89300 |
| 2021-08-25 | 10.12 | $9.96 | 78200 |
| 2021-08-24 | 10.14 | $10.08 | 106500 |
| 2021-08-23 | 10.15 | $10.14 | 120200 |
| 2021-08-20 | 10.15 | $10.02 | 202300 |
| 2021-08-19 | 10.16 | $9.62 | 104300 |
| 2021-08-18 | 10.22 | $9.76 | 108500 |
| 2021-08-17 | 10.26 | $9.83 | 235900 |
| 2021-08-16 | 10.31 | $9.74 | 111300 |
| 2021-08-13 | 10.37 | $10.00 | 89800 |
| 2021-08-12 | 10.41 | $9.97 | 169600 |
| 2021-08-11 | 10.46 | $10.21 | 256800 |
| 2021-08-10 | 10.48 | $10.30 | 126000 |
| 2021-08-09 | 10.50 | $10.65 | 91900 |
| 2021-08-06 | 10.49 | $10.80 | 154500 |
| 2021-08-05 | 10.45 | $10.44 | 130600 |
| 2021-08-04 | 10.45 | $9.95 | 90100 |
| 2021-08-03 | 10.51 | $10.01 | 82800 |
| 2021-08-02 | 10.56 | $10.09 | 151600 |
| 2021-07-30 | 10.61 | $10.34 | 176400 |
| 2021-07-29 | 10.64 | $10.50 | 163100 |
| 2021-07-28 | 10.65 | $10.25 | 95600 |
| 2021-07-27 | 10.69 | $9.96 | 262500 |
| 2021-07-26 | 10.77 | $10.15 | 75600 |
| 2021-07-23 | 10.84 | $10.17 | 121300 |
| 2021-07-22 | 10.91 | $10.19 | 78800 |
| 2021-07-21 | 10.98 | $10.33 | 131200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.05
2026-05-15
Close Price
$11.20
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.22
Average
7.78
Maximum
11.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 11.05 | $11.20 | — |
| 2026-05-11 | 11.03 | $11.20 | — |
| 2026-05-08 | 11.00 | $11.20 | — |
| 2026-05-07 | 10.97 | $11.20 | 3.4M |
| 2026-05-06 | 10.95 | $11.20 | 2.1M |
| 2026-05-05 | 10.91 | $11.20 | 2.5M |
| 2026-05-04 | 10.88 | $11.19 | 4.9M |
| 2026-05-01 | 10.85 | $11.00 | 1.6M |
| 2026-04-30 | 10.83 | $10.92 | 1.6M |
| 2026-04-29 | 10.82 | $10.87 | 1.5M |
| 2026-04-28 | 10.81 | $10.83 | 490800 |
| 2026-04-27 | 10.81 | $10.87 | 857300 |
| 2026-04-24 | 10.80 | $10.79 | 585100 |
| 2026-04-23 | 10.80 | $10.76 | 700404 |
| 2026-04-22 | 10.80 | $10.78 | 572500 |
| 2026-04-21 | 10.80 | $10.77 | 908100 |
| 2026-04-20 | 10.80 | $10.81 | 1.1M |
| 2026-04-17 | 10.80 | $10.83 | 2.6M |
| 2026-04-16 | 10.79 | $10.83 | 1.2M |
| 2026-04-15 | 10.78 | $10.84 | 1.5M |
| 2026-04-14 | 10.76 | $10.84 | 836345 |
| 2026-04-13 | 10.75 | $10.89 | 668303 |
| 2026-04-10 | 10.73 | $10.88 | 939214 |
| 2026-04-09 | 10.70 | $10.85 | 721560 |
| 2026-04-08 | 10.68 | $10.77 | 1.2M |
| 2026-04-07 | 10.66 | $10.68 | 1.1M |
| 2026-04-06 | 10.65 | $10.75 | 730300 |
| 2026-04-02 | 10.64 | $10.78 | 889800 |
| 2026-04-01 | 10.61 | $10.81 | 1.3M |
| 2026-03-31 | 10.59 | $10.81 | 3.1M |
| 2026-03-30 | 10.56 | $10.70 | 1.8M |
| 2026-03-27 | 10.54 | $10.60 | 819200 |
| 2026-03-26 | 10.53 | $10.66 | 366313 |
| 2026-03-25 | 10.51 | $10.63 | 507306 |
| 2026-03-24 | 10.49 | $10.65 | 550605 |
| 2026-03-23 | 10.48 | $10.63 | 749800 |
| 2026-03-20 | 10.46 | $10.49 | 1.3M |
| 2026-03-19 | 10.45 | $10.47 | 1.1M |
| 2026-03-18 | 10.44 | $10.55 | 529534 |
| 2026-03-17 | 10.43 | $10.57 | 1.3M |
| 2026-03-16 | 10.40 | $10.53 | 768209 |
| 2026-03-13 | 10.39 | $10.39 | 949400 |
| 2026-03-12 | 10.38 | $10.30 | 1.2M |
| 2026-03-11 | 10.38 | $10.46 | 633234 |
| 2026-03-10 | 10.37 | $10.58 | 1.9M |
| 2026-03-09 | 10.35 | $10.49 | 1.1M |
| 2026-03-06 | 10.34 | $10.27 | 1.5M |
| 2026-03-05 | 10.34 | $10.35 | 1.7M |
| 2026-03-04 | 10.35 | $10.40 | 1.4M |
| 2026-03-03 | 10.35 | $10.40 | 1.2M |
| 2026-03-02 | 10.35 | $10.49 | 627900 |
| 2026-02-27 | 10.34 | $10.44 | 1.0M |
| 2026-02-26 | 10.34 | $10.35 | 933841 |
| 2026-02-25 | 10.35 | $10.44 | 1.1M |
| 2026-02-24 | 10.35 | $10.30 | 1.2M |
| 2026-02-23 | 10.37 | $10.27 | 834700 |
| 2026-02-20 | 10.40 | $10.27 | 776400 |
| 2026-02-19 | 10.42 | $10.18 | 1.9M |
| 2026-02-18 | 10.46 | $10.05 | 1.9M |
| 2026-02-17 | 10.51 | $9.97 | 1.6M |
| 2026-02-13 | 10.58 | $10.22 | 3.5M |
| 2026-02-12 | 10.63 | $10.36 | 1.7M |
| 2026-02-11 | 10.66 | $10.47 | 1.0M |
| 2026-02-10 | 10.69 | $10.56 | 1.0M |
| 2026-02-09 | 10.70 | $10.47 | 1.4M |
| 2026-02-06 | 10.73 | $10.66 | 1.4M |
| 2026-02-05 | 10.74 | $10.67 | 4.1M |
| 2026-02-04 | 10.75 | $10.55 | 5.8M |
| 2026-02-03 | 10.77 | $10.68 | 2.7M |
| 2026-02-02 | 10.78 | $10.79 | 1.4M |
| 2026-01-30 | 10.78 | $10.74 | 884003 |
| 2026-01-29 | 10.78 | $10.75 | 338000 |
| 2026-01-28 | 10.78 | $10.75 | 881939 |
| 2026-01-27 | 10.78 | $10.77 | 517800 |
| 2026-01-26 | 10.78 | $10.72 | 617300 |
| 2026-01-23 | 10.78 | $10.76 | 708521 |
| 2026-01-22 | 10.78 | $10.81 | 767012 |
| 2026-01-21 | 10.77 | $10.82 | 950711 |
| 2026-01-20 | 10.76 | $10.84 | 993000 |
| 2026-01-16 | 10.75 | $10.86 | 1.1M |
| 2026-01-15 | 10.73 | $10.89 | 504300 |
| 2026-01-14 | 10.71 | $10.85 | 548747 |
| 2026-01-13 | 10.69 | $10.82 | 1.1M |
| 2026-01-12 | 10.68 | $10.84 | 2.0M |
| 2026-01-09 | 10.66 | $10.71 | 1.8M |
| 2026-01-08 | 10.65 | $10.70 | 1.0M |
| 2026-01-07 | 10.64 | $10.72 | 461000 |
| 2026-01-06 | 10.63 | $10.71 | 2.0M |
| 2026-01-05 | 10.62 | $10.73 | 1.5M |
| 2026-01-02 | 10.61 | $10.68 | 836407 |
| 2025-12-31 | 10.60 | $10.62 | 504400 |
| 2025-12-30 | 10.60 | $10.59 | 285628 |
| 2025-12-29 | 10.60 | $10.58 | 405504 |
| 2025-12-26 | 10.60 | $10.64 | 252200 |
| 2025-12-24 | 10.60 | $10.64 | 175100 |
| 2025-12-23 | 10.60 | $10.56 | 406810 |
| 2025-12-22 | 10.60 | $10.62 | 622700 |
| 2025-12-19 | 10.60 | $10.59 | 996200 |
| 2025-12-18 | 10.60 | $10.58 | 606500 |
| 2025-12-17 | 10.61 | $10.59 | 640800 |
| 2025-12-16 | 10.61 | $10.64 | 368200 |
| 2025-12-15 | 10.61 | $10.59 | 319009 |
| 2025-12-12 | 10.61 | $10.61 | 335600 |
| 2025-12-11 | 10.61 | $10.62 | 630103 |
| 2025-12-10 | 10.61 | $10.59 | 1.4M |
| 2025-12-09 | 10.61 | $10.62 | 756200 |
| 2025-12-08 | 10.61 | $10.57 | 315700 |
| 2025-12-05 | 10.61 | $10.59 | 272738 |
| 2025-12-04 | 10.61 | $10.57 | 576959 |
| 2025-12-03 | 10.61 | $10.58 | 566046 |
| 2025-12-02 | 10.62 | $10.54 | 769907 |
| 2025-12-01 | 10.62 | $10.61 | 281600 |
| 2025-11-28 | 10.62 | $10.67 | 188534 |
| 2025-11-26 | 10.61 | $10.69 | 595902 |
| 2025-11-25 | 10.60 | $10.72 | 749749 |
| 2025-11-24 | 10.59 | $10.59 | 599154 |
| 2025-11-21 | 10.59 | $10.61 | 621543 |
| 2025-11-20 | 10.59 | $10.58 | 3.1M |
| 2025-11-19 | 10.59 | $10.71 | 853629 |
| 2025-11-18 | 10.57 | $10.70 | 2.2M |
| 2025-11-17 | 10.56 | $10.52 | 802900 |
| 2025-11-14 | 10.57 | $10.55 | 741400 |
| 2025-11-13 | 10.57 | $10.55 | 590806 |
| 2025-11-12 | 10.57 | $10.58 | 1.0M |
| 2025-11-11 | 10.57 | $10.58 | 1.9M |
| 2025-11-10 | 10.57 | $10.56 | 588934 |
| 2025-11-07 | 10.57 | $10.55 | 843001 |
| 2025-11-06 | 10.58 | $10.56 | 675037 |
| 2025-11-05 | 10.58 | $10.56 | 420600 |
| 2025-11-04 | 10.58 | $10.56 | 465819 |
| 2025-11-03 | 10.59 | $10.56 | 426100 |
| 2025-10-31 | 10.59 | $10.56 | 901200 |
| 2025-10-30 | 10.60 | $10.56 | 227723 |
| 2025-10-29 | 10.60 | $10.58 | 456300 |
| 2025-10-28 | 10.60 | $10.58 | 272400 |
| 2025-10-27 | 10.60 | $10.59 | 696300 |
| 2025-10-24 | 10.60 | $10.58 | 203630 |
| 2025-10-23 | 10.61 | $10.56 | 1.1M |
| 2025-10-22 | 10.61 | $10.61 | 1.6M |
| 2025-10-21 | 10.61 | $10.64 | 727725 |
| 2025-10-20 | 10.61 | $10.63 | 1.0M |
| 2025-10-17 | 10.60 | $10.60 | 283400 |
| 2025-10-16 | 10.60 | $10.59 | 366801 |
| 2025-10-15 | 10.60 | $10.65 | 441500 |
| 2025-10-14 | 10.60 | $10.62 | 332328 |
| 2025-10-13 | 10.60 | $10.59 | 532300 |
| 2025-10-10 | 10.60 | $10.57 | 1.2M |
| 2025-10-09 | 10.61 | $10.61 | 1.8M |
| 2025-10-08 | 10.61 | $10.66 | 872516 |
| 2025-10-07 | 10.61 | $10.62 | 400238 |
| 2025-10-06 | 10.61 | $10.60 | 854000 |
| 2025-10-03 | 10.62 | $10.57 | 1.1M |
| 2025-10-02 | 10.63 | $10.60 | 306900 |
| 2025-10-01 | 10.64 | $10.58 | 497800 |
| 2025-09-30 | 10.66 | $10.57 | 881525 |
| 2025-09-29 | 10.67 | $10.60 | 973500 |
| 2025-09-26 | 10.68 | $10.55 | 1.5M |
| 2025-09-25 | 10.70 | $10.55 | 1.3M |
| 2025-09-24 | 10.72 | $10.56 | 964118 |
| 2025-09-23 | 10.75 | $10.59 | 2.2M |
| 2025-09-22 | 10.77 | $10.59 | 1.8M |
| 2025-09-19 | 10.79 | $10.63 | 2.7M |
| 2025-09-18 | 10.81 | $10.60 | 7.3M |
| 2025-09-17 | 10.83 | $10.84 | 3.7M |
| 2025-09-16 | 10.83 | $10.85 | 678818 |
| 2025-09-15 | 10.83 | $10.83 | 1.6M |
| 2025-09-12 | 10.83 | $10.80 | 1.5M |
| 2025-09-11 | 10.84 | $10.80 | 2.7M |
| 2025-09-10 | 10.84 | $10.76 | 1.8M |
| 2025-09-09 | 10.85 | $10.81 | 5.7M |
| 2025-09-08 | 10.86 | $10.83 | 2.4M |
| 2025-09-05 | 10.86 | $10.81 | 4.1M |
| 2025-09-04 | 10.87 | $10.85 | 1.7M |
| 2025-09-03 | 10.88 | $10.85 | 1.9M |
| 2025-09-02 | 10.89 | $10.87 | 768113 |
| 2025-08-29 | 10.89 | $10.87 | 595233 |
| 2025-08-28 | 10.90 | $10.84 | 1.1M |
| 2025-08-27 | 10.91 | $10.85 | 1.3M |
| 2025-08-26 | 10.92 | $10.87 | 1.3M |
| 2025-08-25 | 10.93 | $10.85 | 896500 |
| 2025-08-22 | 10.94 | $10.87 | 981800 |
| 2025-08-21 | 10.95 | $10.88 | 913505 |
| 2025-08-20 | 10.97 | $10.87 | 1.9M |
| 2025-08-19 | 10.98 | $10.87 | 4.4M |
| 2025-08-18 | 10.99 | $10.93 | 881440 |
| 2025-08-15 | 11.00 | $10.92 | 3.4M |
| 2025-08-14 | 11.02 | $10.89 | 3.9M |
| 2025-08-13 | 11.03 | $10.98 | 1.9M |
| 2025-08-12 | 11.04 | $10.96 | 1.4M |
| 2025-08-11 | 11.05 | $10.93 | 1.3M |
| 2025-08-08 | 11.06 | $10.90 | 6.3M |
| 2025-08-07 | 11.08 | $11.08 | 2.0M |
| 2025-08-06 | 11.08 | $11.09 | 2.7M |
| 2025-08-05 | 11.08 | $11.08 | 907606 |
| 2025-08-04 | 11.07 | $11.07 | 653916 |
| 2025-08-01 | 11.07 | $11.07 | 1.3M |
| 2025-07-31 | 11.07 | $11.07 | 2.8M |
| 2025-07-30 | 11.07 | $11.07 | 1.4M |
| 2025-07-29 | 11.07 | $11.08 | 1.6M |
| 2025-07-28 | 11.07 | $11.08 | 2.2M |
| 2025-07-25 | 11.07 | $11.08 | 1.9M |
| 2025-07-24 | 11.06 | $11.08 | 1.1M |
| 2025-07-23 | 11.06 | $11.07 | 1.3M |
| 2025-07-22 | 11.06 | $11.09 | 2.4M |
| 2025-07-21 | 11.05 | $11.08 | 1.3M |
| 2025-07-18 | 11.05 | $11.11 | 824736 |
| 2025-07-17 | 11.04 | $11.11 | 5.7M |
| 2025-07-16 | 11.03 | $11.09 | 1.3M |
| 2025-07-15 | 11.02 | $11.03 | 1.3M |
| 2025-07-14 | 11.01 | $11.02 | 703821 |
| 2025-07-11 | 11.00 | $11.02 | 1.4M |
| 2025-07-10 | 10.98 | $11.03 | 888000 |
| 2025-07-09 | 10.95 | $11.04 | 696600 |
| 2025-07-08 | 10.92 | $11.03 | 903548 |
| 2025-07-07 | 10.87 | $11.03 | 837300 |
| 2025-07-03 | 10.81 | $11.07 | 771100 |
| 2025-07-02 | 10.74 | $11.04 | 1.7M |
| 2025-07-01 | 10.66 | $11.01 | 2.9M |
| 2025-06-30 | 10.57 | $10.99 | 1.4M |
| 2025-06-27 | 10.47 | $11.00 | 2.5M |
| 2025-06-26 | 10.36 | $10.99 | 1.7M |
| 2025-06-25 | 10.23 | $11.01 | 1.7M |
| 2025-06-24 | 10.10 | $11.01 | 1.7M |
| 2025-06-23 | 9.95 | $10.99 | 3.7M |
| 2025-06-20 | 9.79 | $10.99 | 2.7M |
| 2025-06-18 | 9.62 | $10.98 | 3.9M |
| 2025-06-17 | 9.44 | $10.99 | 4.8M |
| 2025-06-16 | 9.24 | $10.99 | 26.1M |
| 2025-06-13 | 9.04 | $9.50 | 717400 |
| 2025-06-12 | 8.97 | $9.60 | 1.0M |
| 2025-06-11 | 8.88 | $9.86 | 1.0M |
| 2025-06-10 | 8.76 | $9.82 | 1.3M |
| 2025-06-09 | 8.63 | $9.39 | 1.2M |
| 2025-06-06 | 8.54 | $8.89 | 670100 |
| 2025-06-05 | 8.49 | $8.59 | 904430 |
| 2025-06-04 | 8.47 | $8.23 | 1.1M |
| 2025-06-03 | 8.48 | $8.75 | 2.2M |
| 2025-06-02 | 8.44 | $8.76 | 3.1M |
| 2025-05-30 | 8.39 | $8.37 | 604742 |
| 2025-05-29 | 8.38 | $8.66 | 274858 |
| 2025-05-28 | 8.34 | $8.55 | 283400 |
| 2025-05-27 | 8.31 | $8.58 | 336146 |
| 2025-05-23 | 8.27 | $8.47 | 632298 |
| 2025-05-22 | 8.24 | $8.79 | 440644 |
| 2025-05-21 | 8.17 | $8.42 | 444408 |
| 2025-05-20 | 8.14 | $8.48 | 363467 |
| 2025-05-19 | 8.10 | $8.29 | 450600 |
| 2025-05-16 | 8.07 | $8.49 | 642173 |
| 2025-05-15 | 8.01 | $8.43 | 615901 |
| 2025-05-14 | 7.96 | $8.01 | 798962 |
| 2025-05-13 | 7.95 | $7.74 | 790900 |
| 2025-05-12 | 7.96 | $7.83 | 911001 |
| 2025-05-09 | 7.96 | $7.70 | 1.5M |
| 2025-05-08 | 7.97 | $8.27 | 777075 |
| 2025-05-07 | 7.93 | $8.22 | 371492 |
| 2025-05-06 | 7.89 | $8.16 | 379329 |
| 2025-05-05 | 7.85 | $8.12 | 561843 |
| 2025-05-02 | 7.81 | $8.12 | 419833 |
| 2025-05-01 | 7.77 | $8.01 | 381100 |
| 2025-04-30 | 7.74 | $8.00 | 439825 |
| 2025-04-29 | 7.71 | $8.09 | 509500 |
| 2025-04-28 | 7.67 | $7.85 | 375900 |
| 2025-04-25 | 7.65 | $7.88 | 408800 |
| 2025-04-24 | 7.63 | $7.86 | 226300 |
| 2025-04-23 | 7.61 | $7.65 | 305300 |
| 2025-04-22 | 7.61 | $7.60 | 292249 |
| 2025-04-21 | 7.62 | $7.39 | 251700 |
| 2025-04-17 | 7.65 | $7.53 | 261400 |
| 2025-04-16 | 7.67 | $7.60 | 225900 |
| 2025-04-15 | 7.68 | $7.71 | 295100 |
| 2025-04-14 | 7.68 | $7.66 | 230907 |
| 2025-04-11 | 7.69 | $7.75 | 368100 |
| 2025-04-10 | 7.68 | $7.61 | 389893 |
| 2025-04-09 | 7.69 | $7.95 | 863800 |
| 2025-04-08 | 7.67 | $7.24 | 703698 |
| 2025-04-07 | 7.72 | $7.27 | 759800 |
| 2025-04-04 | 7.77 | $7.47 | 677072 |
| 2025-04-03 | 7.81 | $7.63 | 525626 |
| 2025-04-02 | 7.84 | $8.03 | 679666 |
| 2025-04-01 | 7.85 | $7.73 | 570782 |
| 2025-03-31 | 7.88 | $7.87 | 1.1M |
| 2025-03-28 | 7.92 | $7.57 | 293416 |
| 2025-03-27 | 7.99 | $7.82 | 311714 |
| 2025-03-26 | 8.05 | $8.01 | 346200 |
| 2025-03-25 | 8.10 | $7.90 | 223400 |
| 2025-03-24 | 8.18 | $7.91 | 326213 |
| 2025-03-21 | 8.26 | $7.91 | 684248 |
| 2025-03-20 | 8.36 | $7.65 | 219644 |
| 2025-03-19 | 8.50 | $7.72 | 223146 |
| 2025-03-18 | 8.65 | $7.61 | 299242 |
| 2025-03-17 | 8.83 | $7.80 | 382808 |
| 2025-03-14 | 9.00 | $7.71 | 369831 |
| 2025-03-13 | 9.20 | $7.52 | 738549 |
| 2025-03-12 | 9.42 | $7.78 | 968470 |
| 2025-03-11 | 9.64 | $8.10 | 1.4M |
| 2025-03-10 | 9.84 | $8.53 | 384037 |
| 2025-03-07 | 10.00 | $9.16 | 351201 |
| 2025-03-06 | 10.10 | $9.20 | 249700 |
| 2025-03-05 | 10.19 | $9.43 | 274700 |
| 2025-03-04 | 10.26 | $9.38 | 416805 |
| 2025-03-03 | 10.32 | $9.66 | 400197 |
| 2025-02-28 | 10.35 | $9.82 | 625446 |
| 2025-02-27 | 10.36 | $10.05 | 393400 |
| 2025-02-26 | 10.34 | $10.42 | 538193 |
| 2025-02-25 | 10.28 | $10.68 | 2.5M |
| 2025-02-24 | 10.17 | $10.35 | 606419 |
| 2025-02-21 | 10.09 | $10.55 | 473310 |
| 2025-02-20 | 9.98 | $10.92 | 353502 |
| 2025-02-19 | 9.82 | $10.90 | 395444 |
| 2025-02-18 | 9.65 | $11.15 | 621806 |
| 2025-02-14 | 9.45 | $10.67 | 400632 |
| 2025-02-13 | 9.27 | $11.07 | 626901 |
| 2025-02-12 | 9.05 | $10.74 | 792629 |
| 2025-02-11 | 8.84 | $10.53 | 1.2M |
| 2025-02-10 | 8.64 | $9.93 | 481146 |
| 2025-02-07 | 8.49 | $9.84 | 981462 |
| 2025-02-06 | 8.34 | $8.67 | 393808 |
| 2025-02-05 | 8.31 | $8.64 | 306059 |
| 2025-02-04 | 8.28 | $8.42 | 250452 |
| 2025-02-03 | 8.28 | $8.21 | 356700 |
| 2025-01-31 | 8.30 | $8.14 | 255600 |
| 2025-01-30 | 8.34 | $8.42 | 212800 |
| 2025-01-29 | 8.35 | $8.49 | 212525 |
| 2025-01-28 | 8.36 | $8.32 | 169940 |
| 2025-01-27 | 8.40 | $8.14 | 347735 |
| 2025-01-24 | 8.46 | $8.23 | 214726 |
| 2025-01-23 | 8.52 | $8.27 | 350630 |
| 2025-01-22 | 8.58 | $8.26 | 247821 |
| 2025-01-21 | 8.65 | $8.29 | 244036 |
| 2025-01-17 | 8.72 | $8.15 | 223100 |
| 2025-01-16 | 8.81 | $8.11 | 250321 |
| 2025-01-15 | 8.92 | $8.11 | 306700 |
| 2025-01-14 | 9.03 | $8.08 | 217300 |
| 2025-01-13 | 9.15 | $8.15 | 260311 |
| 2025-01-10 | 9.28 | $8.32 | 336139 |
| 2025-01-08 | 9.39 | $8.72 | 232800 |
| 2025-01-07 | 9.46 | $8.91 | 284446 |
| 2025-01-06 | 9.52 | $9.04 | 311300 |
| 2025-01-03 | 9.57 | $9.42 | 252400 |
| 2025-01-02 | 9.57 | $9.33 | 314301 |
| 2024-12-31 | 9.59 | $9.51 | 712100 |
| 2024-12-30 | 9.59 | $9.60 | 291919 |
| 2024-12-27 | 9.57 | $9.61 | 216844 |
| 2024-12-26 | 9.55 | $9.76 | 200542 |
| 2024-12-24 | 9.52 | $9.73 | 192200 |
| 2024-12-23 | 9.49 | $9.35 | 303307 |
| 2024-12-20 | 9.49 | $9.58 | 549424 |
| 2024-12-19 | 9.47 | $9.31 | 382332 |
| 2024-12-18 | 9.47 | $9.84 | 719400 |
| 2024-12-17 | 9.42 | $10.33 | 736400 |
| 2024-12-16 | 9.31 | $10.23 | 658541 |
| 2024-12-13 | 9.21 | $9.25 | 275200 |
| 2024-12-12 | 9.20 | $9.30 | 237498 |
| 2024-12-11 | 9.18 | $9.34 | 233702 |
| 2024-12-10 | 9.15 | $9.52 | 525059 |
| 2024-12-09 | 9.11 | $9.23 | 279930 |
| 2024-12-06 | 9.10 | $9.05 | 241500 |
| 2024-12-05 | 9.10 | $9.13 | 319200 |
| 2024-12-04 | 9.10 | $9.12 | 315024 |
| 2024-12-03 | 9.10 | $9.06 | 247529 |
| 2024-12-02 | 9.10 | $9.15 | 401852 |
| 2024-11-29 | 9.10 | $9.08 | 168814 |
| 2024-11-27 | 9.10 | $9.05 | 389300 |
| 2024-11-26 | 9.10 | $9.39 | 423400 |
| 2024-11-25 | 9.07 | $9.49 | 705335 |
| 2024-11-22 | 9.02 | $9.27 | 587455 |
| 2024-11-21 | 9.00 | $9.00 | 323925 |
| 2024-11-20 | 9.00 | $8.88 | 183800 |
| 2024-11-19 | 9.02 | $8.95 | 322900 |
| 2024-11-18 | 9.03 | $8.66 | 588623 |
| 2024-11-15 | 9.07 | $8.72 | 378339 |
| 2024-11-14 | 9.10 | $8.93 | 441739 |
| 2024-11-13 | 9.12 | $9.19 | 373700 |
| 2024-11-12 | 9.12 | $9.19 | 460307 |
| 2024-11-11 | 9.11 | $9.23 | 586640 |
| 2024-11-08 | 9.10 | $8.87 | 829706 |
| 2024-11-07 | 9.12 | $9.32 | 663140 |
| 2024-11-06 | 9.10 | $9.38 | 947622 |
| 2024-11-05 | 9.07 | $9.22 | 437743 |
| 2024-11-04 | 9.05 | $9.16 | 318348 |
| 2024-11-01 | 9.03 | $8.99 | 284408 |
| 2024-10-31 | 9.02 | $8.86 | 238900 |
| 2024-10-30 | 9.02 | $9.00 | 219649 |
| 2024-10-29 | 9.00 | $8.88 | 212011 |
| 2024-10-28 | 8.99 | $8.90 | 324800 |
| 2024-10-25 | 8.97 | $8.90 | 358704 |
| 2024-10-24 | 8.94 | $9.10 | 341100 |
| 2024-10-23 | 8.88 | $9.27 | 273647 |
| 2024-10-22 | 8.80 | $9.32 | 293200 |
| 2024-10-21 | 8.70 | $9.24 | 336034 |
| 2024-10-18 | 8.60 | $9.25 | 297600 |
| 2024-10-17 | 8.49 | $9.13 | 281022 |
| 2024-10-16 | 8.37 | $9.24 | 422941 |
| 2024-10-15 | 8.23 | $9.05 | 415253 |
| 2024-10-14 | 8.10 | $8.94 | 466100 |
| 2024-10-11 | 7.97 | $9.21 | 452609 |
| 2024-10-10 | 7.79 | $8.87 | 783300 |
| 2024-10-09 | 7.64 | $9.00 | 1.5M |
| 2024-10-08 | 7.46 | $8.03 | 302437 |
| 2024-10-07 | 7.36 | $7.98 | 293215 |
| 2024-10-04 | 7.26 | $7.95 | 329705 |
| 2024-10-03 | 7.16 | $7.78 | 583400 |
| 2024-10-02 | 7.07 | $7.83 | 465500 |
| 2024-10-01 | 6.96 | $7.87 | 744148 |
| 2024-09-30 | 6.85 | $7.40 | 573107 |
| 2024-09-27 | 6.77 | $7.42 | 587400 |
| 2024-09-26 | 6.70 | $7.14 | 331234 |
| 2024-09-25 | 6.64 | $7.30 | 472000 |
| 2024-09-24 | 6.57 | $7.25 | 1.0M |
| 2024-09-23 | 6.51 | $7.16 | 624401 |
| 2024-09-20 | 6.45 | $6.74 | 738619 |
| 2024-09-19 | 6.43 | $6.44 | 738441 |
| 2024-09-18 | 6.44 | $6.33 | 682500 |
| 2024-09-17 | 6.47 | $6.39 | 1.0M |
| 2024-09-16 | 6.49 | $6.35 | 487500 |
| 2024-09-13 | 6.52 | $6.32 | 566400 |
| 2024-09-12 | 6.56 | $6.24 | 480905 |
| 2024-09-11 | 6.61 | $6.24 | 774513 |
| 2024-09-10 | 6.65 | $6.39 | 548800 |
| 2024-09-09 | 6.69 | $6.39 | 349100 |
| 2024-09-06 | 6.73 | $6.30 | 203200 |
| 2024-09-05 | 6.77 | $6.39 | 208500 |
| 2024-09-04 | 6.81 | $6.53 | 285451 |
| 2024-09-03 | 6.84 | $6.47 | 203500 |
| 2024-08-30 | 6.88 | $6.92 | 211000 |
| 2024-08-29 | 6.87 | $6.92 | 143856 |
| 2024-08-28 | 6.87 | $6.79 | 174009 |
| 2024-08-27 | 6.88 | $6.87 | 93000 |
| 2024-08-26 | 6.89 | $6.95 | 179034 |
| 2024-08-23 | 6.90 | $6.95 | 193300 |
| 2024-08-22 | 6.91 | $6.81 | 95600 |
| 2024-08-21 | 6.94 | $6.94 | 98025 |
| 2024-08-20 | 6.95 | $6.97 | 191300 |
| 2024-08-19 | 6.97 | $7.07 | 279834 |
| 2024-08-16 | 6.98 | $6.96 | 174300 |
| 2024-08-15 | 7.00 | $6.87 | 206406 |
| 2024-08-14 | 7.02 | $6.67 | 174500 |
| 2024-08-13 | 7.07 | $6.75 | 121900 |
| 2024-08-12 | 7.12 | $6.61 | 166221 |
| 2024-08-09 | 7.18 | $6.73 | 172800 |
| 2024-08-08 | 7.23 | $6.88 | 246700 |
| 2024-08-07 | 7.26 | $6.64 | 160024 |
| 2024-08-06 | 7.31 | $6.71 | 245100 |
| 2024-08-05 | 7.36 | $6.68 | 338900 |
| 2024-08-02 | 7.40 | $7.19 | 378800 |
| 2024-08-01 | 7.40 | $7.57 | 252400 |
| 2024-07-31 | 7.36 | $7.79 | 296600 |
| 2024-07-30 | 7.28 | $7.83 | 182226 |
| 2024-07-29 | 7.20 | $7.74 | 196109 |
| 2024-07-26 | 7.12 | $7.81 | 266738 |
| 2024-07-25 | 7.03 | $7.62 | 308887 |
| 2024-07-24 | 6.96 | $7.42 | 513595 |
| 2024-07-23 | 6.89 | $7.42 | 257301 |
| 2024-07-22 | 6.83 | $7.19 | 227866 |
| 2024-07-19 | 6.78 | $6.97 | 176942 |
| 2024-07-18 | 6.75 | $7.06 | 292257 |
| 2024-07-17 | 6.72 | $7.21 | 302124 |
| 2024-07-16 | 6.66 | $7.30 | 298297 |
| 2024-07-15 | 6.60 | $7.06 | 402834 |
| 2024-07-12 | 6.56 | $6.57 | 245167 |
| 2024-07-11 | 6.57 | $6.49 | 287417 |
| 2024-07-10 | 6.58 | $6.39 | 230243 |
| 2024-07-09 | 6.61 | $6.40 | 208010 |
| 2024-07-08 | 6.65 | $6.61 | 202426 |
| 2024-07-05 | 6.66 | $6.47 | 208717 |
| 2024-07-03 | 6.69 | $6.54 | 61801 |
| 2024-07-02 | 6.71 | $6.61 | 131840 |
| 2024-07-01 | 6.73 | $6.55 | 228577 |
| 2024-06-28 | 6.76 | $6.60 | 1.3M |
| 2024-06-27 | 6.78 | $6.65 | 289031 |
| 2024-06-26 | 6.80 | $6.71 | 218143 |
| 2024-06-25 | 6.82 | $6.59 | 310181 |
| 2024-06-24 | 6.85 | $6.62 | 208654 |
| 2024-06-21 | 6.88 | $6.59 | 612088 |
| 2024-06-20 | 6.91 | $6.74 | 257516 |
| 2024-06-18 | 6.92 | $6.79 | 200820 |
| 2024-06-17 | 6.93 | $6.81 | 253269 |
| 2024-06-14 | 6.94 | $6.81 | 209314 |
| 2024-06-13 | 6.95 | $6.95 | 207380 |
| 2024-06-12 | 6.94 | $7.10 | 285613 |
| 2024-06-11 | 6.92 | $7.01 | 496803 |
| 2024-06-10 | 6.90 | $6.98 | 203735 |
| 2024-06-07 | 6.88 | $6.85 | 240917 |
| 2024-06-06 | 6.87 | $6.86 | 174881 |
| 2024-06-05 | 6.85 | $6.94 | 222353 |
| 2024-06-04 | 6.83 | $6.91 | 232928 |
| 2024-06-03 | 6.80 | $7.05 | 262272 |
| 2024-05-31 | 6.75 | $7.16 | 287702 |
| 2024-05-30 | 6.68 | $7.15 | 388701 |
| 2024-05-29 | 6.61 | $7.05 | 496932 |
| 2024-05-28 | 6.55 | $7.04 | 485947 |
| 2024-05-24 | 6.48 | $6.72 | 334449 |
| 2024-05-23 | 6.43 | $6.64 | 259960 |
| 2024-05-22 | 6.39 | $6.68 | 419768 |
| 2024-05-21 | 6.34 | $6.56 | 252370 |
| 2024-05-20 | 6.30 | $6.58 | 161849 |
| 2024-05-17 | 6.26 | $6.60 | 276116 |
| 2024-05-16 | 6.22 | $6.84 | 448613 |
| 2024-05-15 | 6.15 | $6.68 | 304325 |
| 2024-05-14 | 6.09 | $6.49 | 424315 |
| 2024-05-13 | 6.05 | $6.37 | 571692 |
| 2024-05-10 | 6.02 | $6.74 | 1.1M |
| 2024-05-09 | 5.95 | $5.85 | 314845 |
| 2024-05-08 | 5.97 | $5.85 | 178014 |
| 2024-05-07 | 5.99 | $5.97 | 191885 |
| 2024-05-06 | 6.01 | $5.92 | 111955 |
| 2024-05-03 | 6.02 | $5.93 | 212292 |
| 2024-05-02 | 6.05 | $5.94 | 184950 |
| 2024-05-01 | 6.07 | $5.88 | 207111 |
| 2024-04-30 | 6.10 | $5.79 | 166855 |
| 2024-04-29 | 6.14 | $5.89 | 397468 |
| 2024-04-26 | 6.17 | $5.80 | 394427 |
| 2024-04-25 | 6.21 | $5.88 | 439308 |
| 2024-04-24 | 6.25 | $6.08 | 224649 |
| 2024-04-23 | 6.27 | $6.23 | 128169 |
| 2024-04-22 | 6.28 | $6.13 | 202223 |
| 2024-04-19 | 6.30 | $6.16 | 184557 |
| 2024-04-18 | 6.31 | $6.17 | 206886 |
| 2024-04-17 | 6.33 | $6.27 | 229142 |
| 2024-04-16 | 6.33 | $6.33 | 207753 |
| 2024-04-15 | 6.33 | $6.26 | 252288 |
| 2024-04-12 | 6.34 | $6.33 | 380737 |
| 2024-04-11 | 6.34 | $6.48 | 540819 |
| 2024-04-10 | 6.32 | $6.27 | 457180 |
| 2024-04-09 | 6.32 | $6.42 | 256281 |
| 2024-04-08 | 6.31 | $6.30 | 123656 |
| 2024-04-05 | 6.31 | $6.30 | 203432 |
| 2024-04-04 | 6.31 | $6.29 | 287923 |
| 2024-04-03 | 6.31 | $6.31 | 252897 |
| 2024-04-02 | 6.31 | $6.31 | 271316 |
| 2024-04-01 | 6.31 | $6.32 | 194836 |
| 2024-03-28 | 6.31 | $6.43 | 249220 |
| 2024-03-27 | 6.30 | $6.46 | 208045 |
| 2024-03-26 | 6.29 | $6.30 | 246414 |
| 2024-03-25 | 6.29 | $6.30 | 202020 |
| 2024-03-22 | 6.30 | $6.26 | 255203 |
| 2024-03-21 | 6.30 | $6.29 | 381378 |
| 2024-03-20 | 6.31 | $6.37 | 494088 |
| 2024-03-19 | 6.31 | $6.27 | 214976 |
| 2024-03-18 | 6.31 | $6.16 | 258039 |
| 2024-03-15 | 6.34 | $6.17 | 537572 |
| 2024-03-14 | 6.36 | $6.15 | 253204 |
| 2024-03-13 | 6.39 | $6.30 | 296254 |
| 2024-03-12 | 6.40 | $6.39 | 161325 |
| 2024-03-11 | 6.40 | $6.31 | 187582 |
| 2024-03-08 | 6.42 | $6.40 | 269078 |
| 2024-03-07 | 6.42 | $6.36 | 157645 |
| 2024-03-06 | 6.43 | $6.32 | 194551 |
| 2024-03-05 | 6.45 | $6.25 | 301187 |
| 2024-03-04 | 6.48 | $6.35 | 324729 |
| 2024-03-01 | 6.50 | $6.53 | 566843 |
| 2024-02-29 | 6.50 | $6.50 | 234905 |
| 2024-02-28 | 6.51 | $6.40 | 184295 |
| 2024-02-27 | 6.53 | $6.51 | 241522 |
| 2024-02-26 | 6.54 | $6.49 | 397696 |
| 2024-02-23 | 6.56 | $6.41 | 565189 |
| 2024-02-22 | 6.59 | $6.21 | 427834 |
| 2024-02-21 | 6.63 | $6.28 | 484359 |
| 2024-02-20 | 6.67 | $6.60 | 278127 |
| 2024-02-16 | 6.69 | $6.69 | 374914 |
| 2024-02-15 | 6.69 | $7.00 | 874113 |
| 2024-02-14 | 6.66 | $6.49 | 442048 |
| 2024-02-13 | 6.68 | $6.21 | 620313 |
| 2024-02-12 | 6.73 | $6.47 | 523501 |
| 2024-02-09 | 6.76 | $6.28 | 1.6M |
| 2024-02-08 | 6.81 | $6.80 | 246861 |
| 2024-02-07 | 6.81 | $6.76 | 167850 |
| 2024-02-06 | 6.81 | $6.87 | 150876 |
| 2024-02-05 | 6.81 | $6.81 | 224070 |
| 2024-02-02 | 6.81 | $6.83 | 195724 |
| 2024-02-01 | 6.81 | $6.91 | 207550 |
| 2024-01-31 | 6.81 | $6.81 | 289005 |
| 2024-01-30 | 6.81 | $6.94 | 392799 |
| 2024-01-29 | 6.81 | $7.09 | 315112 |
| 2024-01-26 | 6.79 | $6.68 | 123567 |
| 2024-01-25 | 6.82 | $6.72 | 211277 |
| 2024-01-24 | 6.85 | $6.69 | 203622 |
| 2024-01-23 | 6.88 | $6.87 | 221441 |
| 2024-01-22 | 6.90 | $6.78 | 153798 |
| 2024-01-19 | 6.93 | $6.59 | 246578 |
| 2024-01-18 | 6.98 | $6.46 | 207103 |
| 2024-01-17 | 7.04 | $6.57 | 340288 |
| 2024-01-16 | 7.10 | $6.57 | 275577 |
| 2024-01-12 | 7.17 | $6.90 | 185005 |
| 2024-01-11 | 7.20 | $6.99 | 146045 |
| 2024-01-10 | 7.23 | $7.11 | 140970 |
| 2024-01-09 | 7.24 | $7.15 | 167060 |
| 2024-01-08 | 7.25 | $7.23 | 155920 |
| 2024-01-05 | 7.25 | $6.89 | 324258 |
| 2024-01-04 | 7.29 | $7.00 | 245742 |
| 2024-01-03 | 7.31 | $7.03 | 256060 |
| 2024-01-02 | 7.34 | $7.33 | 310350 |
| 2023-12-29 | 7.33 | $7.41 | 755407 |
| 2023-12-28 | 7.32 | $7.51 | 276279 |
| 2023-12-27 | 7.29 | $7.47 | 180180 |
| 2023-12-26 | 7.27 | $7.44 | 193009 |
| 2023-12-22 | 7.25 | $7.37 | 265936 |
| 2023-12-21 | 7.23 | $7.36 | 176960 |
| 2023-12-20 | 7.21 | $7.26 | 181546 |
| 2023-12-19 | 7.19 | $7.33 | 179117 |
| 2023-12-18 | 7.17 | $7.17 | 225060 |
| 2023-12-15 | 7.16 | $7.20 | 466852 |
| 2023-12-14 | 7.14 | $7.42 | 293775 |
| 2023-12-13 | 7.10 | $7.41 | 215219 |
| 2023-12-12 | 7.06 | $7.10 | 104649 |
| 2023-12-11 | 7.04 | $7.11 | 178861 |
| 2023-12-08 | 7.02 | $7.15 | 173333 |
| 2023-12-07 | 6.99 | $7.02 | 213945 |
| 2023-12-06 | 6.98 | $7.22 | 172632 |
| 2023-12-05 | 6.94 | $7.18 | 211441 |
| 2023-12-04 | 6.90 | $7.29 | 201943 |
| 2023-12-01 | 6.86 | $7.21 | 218194 |
| 2023-11-30 | 6.81 | $7.07 | 266603 |
| 2023-11-29 | 6.78 | $7.03 | 181726 |
| 2023-11-28 | 6.75 | $7.05 | 265494 |
| 2023-11-27 | 6.71 | $6.95 | 259546 |
| 2023-11-24 | 6.68 | $6.93 | 122237 |
| 2023-11-22 | 6.65 | $6.71 | 166058 |
| 2023-11-21 | 6.64 | $6.67 | 182939 |
| 2023-11-20 | 6.63 | $6.72 | 288473 |
| 2023-11-17 | 6.62 | $6.70 | 226632 |
| 2023-11-16 | 6.60 | $6.63 | 214502 |
| 2023-11-15 | 6.59 | $6.72 | 303045 |
| 2023-11-14 | 6.58 | $6.74 | 300112 |
| 2023-11-13 | 6.56 | $6.38 | 200504 |
| 2023-11-10 | 6.59 | $6.39 | 518685 |
| 2023-11-09 | 6.61 | $6.65 | 311117 |
| 2023-11-08 | 6.61 | $6.79 | 230025 |
| 2023-11-07 | 6.60 | $6.76 | 208142 |
| 2023-11-06 | 6.59 | $6.77 | 248966 |
| 2023-11-03 | 6.59 | $6.80 | 309216 |
| 2023-11-02 | 6.58 | $6.68 | 268203 |
| 2023-11-01 | 6.59 | $6.35 | 471710 |
| 2023-10-31 | 6.62 | $6.58 | 250214 |
| 2023-10-30 | 6.64 | $6.41 | 164757 |
| 2023-10-27 | 6.67 | $6.28 | 289605 |
| 2023-10-26 | 6.72 | $6.42 | 220654 |
| 2023-10-25 | 6.75 | $6.36 | 282959 |
| 2023-10-24 | 6.79 | $6.49 | 243184 |
| 2023-10-23 | 6.81 | $6.36 | 323177 |
| 2023-10-20 | 6.84 | $6.49 | 631337 |
| 2023-10-19 | 6.86 | $6.69 | 311123 |
| 2023-10-18 | 6.86 | $6.79 | 266608 |
| 2023-10-17 | 6.85 | $7.14 | 290669 |
| 2023-10-16 | 6.80 | $7.09 | 328067 |
| 2023-10-13 | 6.75 | $6.92 | 239927 |
| 2023-10-12 | 6.71 | $7.06 | 212762 |
| 2023-10-11 | 6.66 | $7.15 | 395334 |
| 2023-10-10 | 6.60 | $7.11 | 270920 |
| 2023-10-09 | 6.54 | $6.95 | 273818 |
| 2023-10-06 | 6.49 | $6.93 | 369077 |
| 2023-10-05 | 6.45 | $7.01 | 557595 |
| 2023-10-04 | 6.40 | $6.92 | 697144 |
| 2023-10-03 | 6.36 | $6.36 | 633229 |
| 2023-10-02 | 6.37 | $6.64 | 732624 |
| 2023-09-29 | 6.37 | $6.25 | 368351 |
| 2023-09-28 | 6.41 | $6.33 | 319833 |
| 2023-09-27 | 6.45 | $6.22 | 355518 |
| 2023-09-26 | 6.52 | $6.22 | 225316 |
| 2023-09-25 | 6.58 | $6.17 | 262966 |
| 2023-09-22 | 6.67 | $6.07 | 370391 |
| 2023-09-21 | 6.76 | $6.11 | 267464 |
| 2023-09-20 | 6.87 | $6.18 | 280768 |
| 2023-09-19 | 6.97 | $6.32 | 323337 |
| 2023-09-18 | 7.07 | $6.31 | 445204 |
| 2023-09-15 | 7.17 | $6.76 | 806713 |
| 2023-09-14 | 7.23 | $6.55 | 1.0M |
| 2023-09-13 | 7.32 | $6.60 | 620718 |
| 2023-09-12 | 7.40 | $6.76 | 378830 |
| 2023-09-11 | 7.47 | $6.79 | 448876 |
| 2023-09-08 | 7.54 | $6.58 | 697676 |
| 2023-09-07 | 7.64 | $7.00 | 928959 |
| 2023-09-06 | 7.70 | $7.59 | 515300 |
| 2023-09-05 | 7.70 | $7.55 | 433800 |
| 2023-09-01 | 7.70 | $7.77 | 251400 |
| 2023-08-31 | 7.68 | $7.92 | 1.4M |
| 2023-08-30 | 7.65 | $8.07 | 363600 |
| 2023-08-29 | 7.59 | $7.94 | 276400 |
| 2023-08-28 | 7.55 | $7.79 | 165800 |
| 2023-08-25 | 7.52 | $7.84 | 141000 |
| 2023-08-24 | 7.49 | $7.69 | 158700 |
| 2023-08-23 | 7.47 | $7.82 | 199200 |
| 2023-08-22 | 7.43 | $7.68 | 246000 |
| 2023-08-21 | 7.41 | $7.53 | 257800 |
| 2023-08-18 | 7.40 | $7.38 | 170800 |
| 2023-08-17 | 7.41 | $7.30 | 218600 |
| 2023-08-16 | 7.43 | $7.21 | 198300 |
| 2023-08-15 | 7.46 | $7.48 | 146900 |
| 2023-08-14 | 7.46 | $7.47 | 263200 |
| 2023-08-11 | 7.48 | $7.39 | 222700 |
| 2023-08-10 | 7.50 | $7.28 | 224000 |
| 2023-08-09 | 7.54 | $7.40 | 222800 |
| 2023-08-08 | 7.57 | $7.31 | 164700 |
| 2023-08-07 | 7.61 | $7.44 | 230600 |
| 2023-08-04 | 7.64 | $7.42 | 152600 |
| 2023-08-03 | 7.68 | $7.43 | 181700 |
| 2023-08-02 | 7.71 | $7.45 | 127200 |
| 2023-08-01 | 7.74 | $7.67 | 156700 |
| 2023-07-31 | 7.76 | $7.71 | 194600 |
| 2023-07-28 | 7.77 | $7.45 | 145500 |
| 2023-07-27 | 7.80 | $7.30 | 204300 |
| 2023-07-26 | 7.86 | $7.54 | 178800 |
| 2023-07-25 | 7.89 | $7.60 | 162900 |
| 2023-07-24 | 7.92 | $7.63 | 188700 |
| 2023-07-21 | 7.94 | $7.78 | 232600 |
| 2023-07-20 | 7.95 | $7.97 | 331000 |
| 2023-07-19 | 7.94 | $7.88 | 823800 |
| 2023-07-18 | 7.94 | $8.21 | 226100 |
| 2023-07-17 | 7.90 | $8.18 | 256500 |
| 2023-07-14 | 7.86 | $8.09 | 152300 |
| 2023-07-13 | 7.83 | $8.19 | 201200 |
| 2023-07-12 | 7.79 | $8.16 | 375200 |
| 2023-07-11 | 7.74 | $7.93 | 170500 |
| 2023-07-10 | 7.72 | $7.79 | 235800 |
| 2023-07-07 | 7.70 | $7.65 | 227200 |
| 2023-07-06 | 7.70 | $7.45 | 294800 |
| 2023-07-05 | 7.71 | $7.58 | 214300 |
| 2023-07-03 | 7.71 | $7.96 | 121700 |
| 2023-06-30 | 7.67 | $7.96 | 653300 |
| 2023-06-29 | 7.61 | $7.87 | 292900 |
| 2023-06-28 | 7.56 | $7.90 | 270900 |
| 2023-06-27 | 7.50 | $7.83 | 225500 |
| 2023-06-26 | 7.44 | $7.70 | 395500 |
| 2023-06-23 | 7.38 | $7.71 | 1.5M |
| 2023-06-22 | 7.31 | $7.72 | 312500 |
| 2023-06-21 | 7.24 | $7.63 | 191200 |
| 2023-06-20 | 7.18 | $7.64 | 182600 |
| 2023-06-16 | 7.10 | $7.50 | 529000 |
| 2023-06-15 | 7.04 | $7.51 | 233900 |
| 2023-06-14 | 6.97 | $7.48 | 226300 |
| 2023-06-13 | 6.90 | $7.47 | 208500 |
| 2023-06-12 | 6.82 | $7.40 | 188300 |
| 2023-06-09 | 6.75 | $7.36 | 241100 |
| 2023-06-08 | 6.68 | $7.37 | 365600 |
| 2023-06-07 | 6.60 | $7.26 | 549600 |
| 2023-06-06 | 6.53 | $7.04 | 581300 |
| 2023-06-05 | 6.49 | $6.79 | 311200 |
| 2023-06-02 | 6.46 | $6.69 | 253100 |
| 2023-06-01 | 6.44 | $6.43 | 283700 |
| 2023-05-31 | 6.44 | $6.15 | 347300 |
| 2023-05-30 | 6.46 | $6.17 | 283900 |
| 2023-05-26 | 6.48 | $6.29 | 188700 |
| 2023-05-25 | 6.48 | $6.22 | 212800 |
| 2023-05-24 | 6.48 | $6.53 | 234600 |
| 2023-05-23 | 6.45 | $6.55 | 308300 |
| 2023-05-22 | 6.42 | $6.54 | 322800 |
| 2023-05-19 | 6.38 | $6.58 | 260300 |
| 2023-05-18 | 6.33 | $6.68 | 314600 |
| 2023-05-17 | 6.27 | $6.75 | 888400 |
| 2023-05-16 | 6.19 | $6.56 | 582200 |
| 2023-05-15 | 6.13 | $6.50 | 158600 |
| 2023-05-12 | 6.07 | $6.36 | 210200 |
| 2023-05-11 | 6.02 | $6.58 | 269000 |
| 2023-05-10 | 5.94 | $6.68 | 412000 |
| 2023-05-09 | 5.86 | $6.72 | 770200 |
| 2023-05-08 | 5.76 | $6.71 | 1.6M |
| 2023-05-05 | 5.66 | $6.74 | 879800 |
| 2023-05-04 | 5.54 | $5.47 | 253900 |
| 2023-05-03 | 5.55 | $5.54 | 159700 |
| 2023-05-02 | 5.56 | $5.46 | 270900 |
| 2023-05-01 | 5.57 | $5.49 | 174600 |
| 2023-04-28 | 5.58 | $5.51 | 145300 |
| 2023-04-27 | 5.59 | $5.52 | 117800 |
| 2023-04-26 | 5.59 | $5.52 | 157900 |
| 2023-04-25 | 5.60 | $5.50 | 180900 |
| 2023-04-24 | 5.61 | $5.51 | 222300 |
| 2023-04-21 | 5.62 | $5.65 | 172300 |
| 2023-04-20 | 5.61 | $5.54 | 145900 |
| 2023-04-19 | 5.61 | $5.55 | 168800 |
| 2023-04-18 | 5.61 | $5.66 | 125400 |
| 2023-04-17 | 5.60 | $5.79 | 136000 |
| 2023-04-14 | 5.57 | $5.67 | 136800 |
| 2023-04-13 | 5.56 | $5.81 | 209700 |
| 2023-04-12 | 5.53 | $5.58 | 146500 |
| 2023-04-11 | 5.52 | $5.58 | 162900 |
| 2023-04-10 | 5.52 | $5.54 | 206200 |
| 2023-04-06 | 5.51 | $5.51 | 230400 |
| 2023-04-05 | 5.51 | $5.50 | 268200 |
| 2023-04-04 | 5.52 | $5.56 | 251800 |
| 2023-04-03 | 5.52 | $5.60 | 252000 |
| 2023-03-31 | 5.52 | $5.70 | 331100 |
| 2023-03-30 | 5.51 | $5.63 | 413600 |
| 2023-03-29 | 5.50 | $5.66 | 1.7M |
| 2023-03-28 | 5.50 | $5.40 | 1.1M |
| 2023-03-27 | 5.52 | $5.36 | 538100 |
| 2023-03-24 | 5.55 | $5.22 | 219500 |
| 2023-03-23 | 5.60 | $5.26 | 473300 |
| 2023-03-22 | 5.64 | $5.45 | 838800 |
| 2023-03-21 | 5.67 | $5.65 | 1.5M |
| 2023-03-20 | 5.68 | $5.42 | 331100 |
| 2023-03-17 | 5.71 | $5.40 | 1.1M |
| 2023-03-16 | 5.75 | $5.51 | 875400 |
| 2023-03-15 | 5.77 | $5.67 | 437700 |
| 2023-03-14 | 5.78 | $5.59 | 283700 |
| 2023-03-13 | 5.79 | $5.49 | 441900 |
| 2023-03-10 | 5.80 | $5.57 | 388200 |
| 2023-03-09 | 5.81 | $5.75 | 406600 |
| 2023-03-08 | 5.80 | $5.97 | 480400 |
| 2023-03-07 | 5.77 | $5.97 | 395700 |
| 2023-03-06 | 5.73 | $5.88 | 487300 |
| 2023-03-03 | 5.70 | $6.18 | 486100 |
| 2023-03-02 | 5.63 | $5.93 | 332800 |
| 2023-03-01 | 5.59 | $5.79 | 252000 |
| 2023-02-28 | 5.55 | $5.76 | 287300 |
| 2023-02-27 | 5.51 | $5.77 | 361900 |
| 2023-02-24 | 5.47 | $5.82 | 415800 |
| 2023-02-23 | 5.42 | $5.79 | 416600 |
| 2023-02-22 | 5.37 | $5.73 | 362400 |
| 2023-02-21 | 5.32 | $5.89 | 642400 |
| 2023-02-17 | 5.25 | $6.00 | 1.6M |
| 2023-02-16 | 5.17 | $5.31 | 646600 |
| 2023-02-15 | 5.16 | $5.27 | 492200 |
| 2023-02-14 | 5.14 | $5.15 | 136800 |
| 2023-02-13 | 5.14 | $5.06 | 580000 |
| 2023-02-10 | 5.14 | $5.06 | 331700 |
| 2023-02-09 | 5.15 | $5.12 | 435300 |
| 2023-02-08 | 5.15 | $5.62 | 978800 |
| 2023-02-07 | 5.09 | $5.15 | 144500 |
| 2023-02-06 | 5.08 | $5.10 | 139800 |
| 2023-02-03 | 5.07 | $5.13 | 158900 |
| 2023-02-02 | 5.05 | $5.20 | 241300 |
| 2023-02-01 | 5.02 | $5.17 | 257200 |
| 2023-01-31 | 5.00 | $5.09 | 378100 |
| 2023-01-30 | 4.97 | $4.85 | 217800 |
| 2023-01-27 | 4.97 | $4.99 | 209700 |
| 2023-01-26 | 4.95 | $5.06 | 185500 |
| 2023-01-25 | 4.92 | $5.13 | 290600 |
| 2023-01-24 | 4.88 | $5.19 | 178700 |
| 2023-01-23 | 4.82 | $5.21 | 219400 |
| 2023-01-20 | 4.76 | $5.22 | 242000 |
| 2023-01-19 | 4.69 | $4.93 | 1.4M |
| 2023-01-18 | 4.64 | $5.00 | 1.5M |
| 2023-01-17 | 4.59 | $5.25 | 2.1M |
| 2023-01-13 | 4.50 | $4.82 | 192600 |
| 2023-01-12 | 4.45 | $4.82 | 275800 |
| 2023-01-11 | 4.40 | $4.71 | 182500 |
| 2023-01-10 | 4.35 | $4.66 | 260600 |
| 2023-01-09 | 4.31 | $4.70 | 810000 |
| 2023-01-06 | 4.26 | $4.66 | 1.3M |
| 2023-01-05 | 4.21 | $4.60 | 801900 |
| 2023-01-04 | 4.16 | $4.55 | 830700 |
| 2023-01-03 | 4.11 | $4.36 | 386200 |
| 2022-12-30 | 4.08 | $4.35 | 557500 |
| 2022-12-29 | 4.04 | $4.21 | 602700 |
| 2022-12-28 | 4.02 | $4.00 | 320400 |
| 2022-12-27 | 4.01 | $4.05 | 221100 |
| 2022-12-23 | 4.00 | $4.12 | 249500 |
| 2022-12-22 | 3.97 | $4.04 | 571700 |
| 2022-12-21 | 3.95 | $4.11 | 786900 |
| 2022-12-20 | 3.92 | $4.05 | 1.5M |
| 2022-12-19 | 3.89 | $3.92 | 529800 |
| 2022-12-16 | 3.87 | $4.07 | 567700 |
| 2022-12-15 | 3.83 | $4.01 | 295200 |
| 2022-12-14 | 3.80 | $4.18 | 353100 |
| 2022-12-13 | 3.74 | $3.96 | 513200 |
| 2022-12-12 | 3.71 | $3.90 | 436200 |
| 2022-12-09 | 3.67 | $3.91 | 454300 |
| 2022-12-08 | 3.63 | $4.27 | 772000 |
| 2022-12-07 | 3.55 | $3.97 | 411000 |
| 2022-12-06 | 3.50 | $3.85 | 595000 |
| 2022-12-05 | 3.45 | $3.85 | 1.2M |
| 2022-12-02 | 3.40 | $3.54 | 266700 |
| 2022-12-01 | 3.38 | $3.47 | 425000 |
| 2022-11-30 | 3.37 | $3.63 | 1.4M |
| 2022-11-29 | 3.33 | $3.58 | 650300 |
| 2022-11-28 | 3.31 | $3.38 | 236900 |
| 2022-11-25 | 3.30 | $3.42 | 125800 |
| 2022-11-23 | 3.29 | $3.40 | 218700 |
| 2022-11-22 | 3.27 | $3.31 | 234600 |
| 2022-11-21 | 3.27 | $3.28 | 404200 |
| 2022-11-18 | 3.27 | $3.39 | 202200 |
| 2022-11-17 | 3.26 | $3.31 | 212600 |
| 2022-11-16 | 3.25 | $3.45 | 316600 |
| 2022-11-15 | 3.23 | $3.29 | 448100 |
| 2022-11-14 | 3.23 | $3.27 | 557100 |
| 2022-11-11 | 3.22 | $3.23 | 627300 |
| 2022-11-10 | 3.22 | $2.97 | 485700 |
| 2022-11-09 | 3.25 | $2.85 | 534000 |
| 2022-11-08 | 3.29 | $3.21 | 1.2M |
| 2022-11-07 | 3.30 | $3.33 | 541900 |
| 2022-11-04 | 3.30 | $3.37 | 278200 |
| 2022-11-03 | 3.29 | $3.33 | 291100 |
| 2022-11-02 | 3.28 | $3.31 | 240000 |
| 2022-11-01 | 3.28 | $3.39 | 270800 |
| 2022-10-31 | 3.28 | $3.35 | 345200 |
| 2022-10-28 | 3.27 | $3.27 | 194300 |
| 2022-10-27 | 3.28 | $3.27 | 263500 |
| 2022-10-26 | 3.29 | $3.28 | 417700 |
| 2022-10-25 | 3.30 | $3.27 | 363900 |
| 2022-10-24 | 3.31 | $3.26 | 283000 |
| 2022-10-21 | 3.32 | $3.24 | 295400 |
| 2022-10-20 | 3.34 | $3.20 | 340900 |
| 2022-10-19 | 3.37 | $3.24 | 1.0M |
| 2022-10-18 | 3.40 | $3.15 | 390900 |
| 2022-10-17 | 3.44 | $3.19 | 350400 |
| 2022-10-14 | 3.49 | $3.20 | 216100 |
| 2022-10-13 | 3.53 | $3.42 | 356700 |
| 2022-10-12 | 3.57 | $3.34 | 280400 |
| 2022-10-11 | 3.61 | $3.40 | 471400 |
| 2022-10-10 | 3.66 | $3.31 | 392100 |
| 2022-10-07 | 3.72 | $3.27 | 381000 |
| 2022-10-06 | 3.79 | $3.39 | 421400 |
| 2022-10-05 | 3.86 | $3.51 | 394700 |
| 2022-10-04 | 3.93 | $3.63 | 375900 |
| 2022-10-03 | 4.00 | $3.68 | 716500 |
| 2022-09-30 | 4.07 | $3.48 | 623800 |
| 2022-09-29 | 4.18 | $3.54 | 603000 |
| 2022-09-28 | 4.29 | $3.79 | 379800 |
| 2022-09-27 | 4.39 | $3.73 | 239000 |
| 2022-09-26 | 4.51 | $3.75 | 286500 |
| 2022-09-23 | 4.63 | $3.89 | 245100 |
| 2022-09-22 | 4.75 | $3.96 | 458700 |
| 2022-09-21 | 4.88 | $4.13 | 187200 |
| 2022-09-20 | 4.99 | $4.25 | 307600 |
| 2022-09-19 | 5.11 | $4.32 | 320000 |
| 2022-09-16 | 5.22 | $4.22 | 1.2M |
| 2022-09-15 | 5.35 | $4.58 | 493400 |
| 2022-09-14 | 5.46 | $4.46 | 490500 |
| 2022-09-13 | 5.59 | $4.56 | 273700 |
| 2022-09-12 | 5.72 | $4.80 | 482400 |
| 2022-09-09 | 5.84 | $5.08 | 463300 |
| 2022-09-08 | 5.94 | $5.45 | 367500 |
| 2022-09-07 | 6.01 | $5.68 | 165000 |
| 2022-09-06 | 6.05 | $5.53 | 118300 |
| 2022-09-02 | 6.12 | $5.57 | 123800 |
| 2022-09-01 | 6.18 | $6.11 | 151900 |
| 2022-08-31 | 6.19 | $6.37 | 360100 |
| 2022-08-30 | 6.18 | $6.40 | 206200 |
| 2022-08-29 | 6.17 | $6.17 | 228600 |
| 2022-08-26 | 6.17 | $5.69 | 91700 |
| 2022-08-25 | 6.23 | $6.03 | 89600 |
| 2022-08-24 | 6.25 | $5.88 | 75000 |
| 2022-08-23 | 6.28 | $5.90 | 93400 |
| 2022-08-22 | 6.31 | $5.86 | 88400 |
| 2022-08-19 | 6.34 | $6.09 | 127200 |
| 2022-08-18 | 6.35 | $6.41 | 87000 |
| 2022-08-17 | 6.33 | $6.24 | 169500 |
| 2022-08-16 | 6.32 | $6.80 | 124600 |
| 2022-08-15 | 6.26 | $6.83 | 90100 |
| 2022-08-12 | 6.18 | $6.68 | 113800 |
| 2022-08-11 | 6.12 | $6.35 | 45900 |
| 2022-08-10 | 6.08 | $6.34 | 63900 |
| 2022-08-09 | 6.04 | $6.16 | 60000 |
| 2022-08-08 | 6.01 | $6.19 | 82000 |
| 2022-08-05 | 5.97 | $6.26 | 98600 |
| 2022-08-04 | 5.93 | $6.38 | 85400 |
| 2022-08-03 | 5.86 | $6.31 | 184000 |
| 2022-08-02 | 5.80 | $6.18 | 84300 |
| 2022-08-01 | 5.75 | $6.08 | 120900 |
| 2022-07-29 | 5.71 | $6.07 | 182100 |
| 2022-07-28 | 5.67 | $5.86 | 107300 |
| 2022-07-27 | 5.64 | $5.65 | 338000 |
| 2022-07-26 | 5.63 | $5.61 | 85400 |
| 2022-07-25 | 5.63 | $5.77 | 91300 |
| 2022-07-22 | 5.61 | $5.73 | 126800 |
| 2022-07-21 | 5.59 | $6.01 | 110900 |
| 2022-07-20 | 5.55 | $6.02 | 86100 |
| 2022-07-19 | 5.50 | $5.66 | 81000 |
| 2022-07-18 | 5.48 | $5.50 | 65500 |
| 2022-07-15 | 5.48 | $5.56 | 115300 |
| 2022-07-14 | 5.47 | $5.58 | 160600 |
| 2022-07-13 | 5.45 | $5.50 | 133800 |
| 2022-07-12 | 5.43 | $5.33 | 102200 |
| 2022-07-11 | 5.43 | $5.22 | 104400 |
| 2022-07-08 | 5.44 | $5.33 | 88700 |
| 2022-07-07 | 5.44 | $5.52 | 107000 |
| 2022-07-06 | 5.41 | $5.33 | 90500 |
| 2022-07-05 | 5.41 | $5.69 | 198300 |
| 2022-07-01 | 5.37 | $5.67 | 194100 |
| 2022-06-30 | 5.33 | $5.60 | 439700 |
| 2022-06-29 | 5.30 | $5.39 | 196900 |
| 2022-06-28 | 5.28 | $5.35 | 121500 |
| 2022-06-27 | 5.27 | $5.55 | 145700 |
| 2022-06-24 | 5.24 | $5.76 | 1.2M |
| 2022-06-23 | 5.18 | $5.79 | 247900 |
| 2022-06-22 | 5.12 | $5.61 | 243200 |
| 2022-06-21 | 5.06 | $5.28 | 154400 |
| 2022-06-17 | 5.04 | $5.21 | 892300 |
| 2022-06-16 | 5.02 | $4.81 | 222900 |
| 2022-06-15 | 5.04 | $4.93 | 215100 |
| 2022-06-14 | 5.04 | $4.69 | 136400 |
| 2022-06-13 | 5.06 | $4.60 | 202700 |
| 2022-06-10 | 5.10 | $4.99 | 118700 |
| 2022-06-09 | 5.09 | $5.08 | 154700 |
| 2022-06-08 | 5.08 | $5.17 | 108200 |
| 2022-06-07 | 5.05 | $5.32 | 136300 |
| 2022-06-06 | 5.01 | $5.36 | 191200 |
| 2022-06-03 | 4.96 | $5.20 | 122200 |
| 2022-06-02 | 4.93 | $5.60 | 398200 |
| 2022-06-01 | 4.86 | $5.12 | 176100 |
| 2022-05-31 | 4.83 | $5.24 | 644200 |
| 2022-05-27 | 4.80 | $5.14 | 233300 |
| 2022-05-26 | 4.77 | $5.13 | 298000 |
| 2022-05-25 | 4.75 | $5.06 | 1.3M |
| 2022-05-24 | 4.74 | $4.68 | 327200 |
| 2022-05-23 | 4.77 | $4.65 | 404300 |
| 2022-05-20 | 4.81 | $4.54 | 416100 |
| 2022-05-19 | 4.85 | $4.58 | 234100 |
| 2022-05-18 | 4.90 | $4.55 | 236700 |
| 2022-05-17 | 4.96 | $4.65 | 155500 |
| 2022-05-16 | 5.00 | $4.51 | 188100 |
| 2022-05-13 | 5.07 | $4.57 | 263500 |
| 2022-05-12 | 5.13 | $4.48 | 235900 |
| 2022-05-11 | 5.21 | $4.51 | 187300 |
| 2022-05-10 | 5.29 | $4.92 | 160400 |
| 2022-05-09 | 5.34 | $4.77 | 311100 |
| 2022-05-06 | 5.41 | $5.27 | 322200 |
| 2022-05-05 | 5.43 | $5.28 | 328800 |
| 2022-05-04 | 5.46 | $5.50 | 231800 |
| 2022-05-03 | 5.48 | $5.38 | 132800 |
| 2022-05-02 | 5.51 | $5.47 | 182500 |
| 2022-04-29 | 5.54 | $5.47 | 234500 |
| 2022-04-28 | 5.58 | $5.55 | 407300 |
| 2022-04-27 | 5.61 | $5.48 | 233100 |
| 2022-04-26 | 5.66 | $5.33 | 505700 |
| 2022-04-25 | 5.73 | $5.45 | 195300 |
| 2022-04-22 | 5.80 | $5.18 | 181400 |
| 2022-04-21 | 5.89 | $5.30 | 190600 |
| 2022-04-20 | 5.98 | $5.40 | 141400 |
| 2022-04-19 | 6.07 | $5.44 | 113200 |
| 2022-04-18 | 6.17 | $5.27 | 135500 |
| 2022-04-14 | 6.29 | $5.43 | 117600 |
| 2022-04-13 | 6.40 | $5.70 | 180600 |
| 2022-04-12 | 6.49 | $5.69 | 145700 |
| 2022-04-11 | 6.59 | $5.84 | 145500 |
| 2022-04-08 | 6.68 | $6.03 | 241800 |
| 2022-04-07 | 6.75 | $6.23 | 196500 |
| 2022-04-06 | 6.81 | $6.51 | 174100 |
| 2022-04-05 | 6.84 | $6.88 | 491900 |
| 2022-04-04 | 6.84 | $6.93 | 206400 |
| 2022-04-01 | 6.84 | $6.88 | 507000 |
| 2022-03-31 | 6.84 | $6.77 | 258000 |
| 2022-03-30 | 6.85 | $6.73 | 151000 |
| 2022-03-29 | 6.87 | $6.89 | 342100 |
| 2022-03-28 | 6.88 | $6.64 | 511100 |
| 2022-03-25 | 6.92 | $6.63 | 138200 |
| 2022-03-24 | 6.97 | $6.75 | 609100 |
| 2022-03-23 | 7.00 | $6.74 | 113600 |
| 2022-03-22 | 7.04 | $6.97 | 273300 |
| 2022-03-21 | 7.06 | $6.96 | 126700 |
| 2022-03-18 | 7.09 | $7.26 | 356300 |
| 2022-03-17 | 7.08 | $7.05 | 104400 |
| 2022-03-16 | 7.10 | $6.95 | 107200 |
| 2022-03-15 | 7.14 | $6.85 | 179000 |
| 2022-03-14 | 7.19 | $6.51 | 133000 |
| 2022-03-11 | 7.27 | $6.82 | 157000 |
| 2022-03-10 | 7.33 | $7.20 | 110300 |
| 2022-03-09 | 7.36 | $7.24 | 95000 |
| 2022-03-08 | 7.39 | $6.86 | 185100 |
| 2022-03-07 | 7.46 | $6.61 | 181500 |
| 2022-03-04 | 7.56 | $7.01 | 151700 |
| 2022-03-03 | 7.62 | $7.48 | 161300 |
| 2022-03-02 | 7.64 | $7.77 | 104800 |
| 2022-03-01 | 7.63 | $7.59 | 86800 |
| 2022-02-28 | 7.65 | $7.77 | 328100 |
| 2022-02-25 | 7.65 | $7.74 | 204500 |
| 2022-02-24 | 7.65 | $7.46 | 185900 |
| 2022-02-23 | 7.67 | $7.03 | 154900 |
| 2022-02-22 | 7.74 | $7.37 | 119000 |
| 2022-02-18 | 7.79 | $7.52 | 152400 |
| 2022-02-17 | 7.81 | $7.55 | 82800 |
| 2022-02-16 | 7.84 | $8.01 | 116600 |
| 2022-02-15 | 7.83 | $8.07 | 1.5M |
| 2022-02-14 | 7.80 | $7.57 | 135100 |
| 2022-02-11 | 7.83 | $7.54 | 119400 |
| 2022-02-10 | 7.87 | $7.60 | 211000 |
| 2022-02-09 | 7.90 | $7.98 | 327500 |
| 2022-02-08 | 7.90 | $7.96 | 122200 |
| 2022-02-07 | 7.91 | $8.02 | 119900 |
| 2022-02-04 | 7.91 | $7.90 | 210100 |
| 2022-02-03 | 7.93 | $7.45 | 156200 |
| 2022-02-02 | 8.00 | $7.89 | 169500 |
| 2022-02-01 | 8.02 | $8.17 | 160200 |
| 2022-01-31 | 8.02 | $8.40 | 393000 |
| 2022-01-28 | 8.00 | $7.79 | 248400 |
| 2022-01-27 | 8.05 | $7.44 | 225400 |
| 2022-01-26 | 8.13 | $7.50 | 165600 |
| 2022-01-25 | 8.20 | $7.81 | 148400 |
| 2022-01-24 | 8.25 | $7.97 | 287600 |
| 2022-01-21 | 8.29 | $7.69 | 226600 |
| 2022-01-20 | 8.35 | $8.09 | 123800 |
| 2022-01-19 | 8.37 | $7.98 | 178800 |
| 2022-01-18 | 8.40 | $7.94 | 181600 |
| 2022-01-14 | 8.44 | $8.33 | 107900 |
| 2022-01-13 | 8.43 | $8.47 | 131500 |
| 2022-01-12 | 8.41 | $8.50 | 1.2M |
| 2022-01-11 | 8.39 | $8.74 | 139200 |
| 2022-01-10 | 8.34 | $8.50 | 185900 |
| 2022-01-07 | 8.32 | $8.45 | 179500 |
| 2022-01-06 | 8.30 | $8.64 | 184100 |
| 2022-01-05 | 8.27 | $8.30 | 223400 |
| 2022-01-04 | 8.28 | $8.45 | 183400 |
| 2022-01-03 | 8.27 | $8.55 | 175700 |
| 2021-12-31 | 8.25 | $8.88 | 294700 |
| 2021-12-30 | 8.21 | $8.65 | 337500 |
| 2021-12-29 | 8.18 | $8.11 | 272900 |
| 2021-12-28 | 8.21 | $7.94 | 271300 |
| 2021-12-27 | 8.27 | $8.18 | 148200 |
| 2021-12-23 | 8.30 | $8.14 | 98800 |
| 2021-12-22 | 8.34 | $8.11 | 158800 |
| 2021-12-21 | 8.39 | $7.87 | 239400 |
| 2021-12-20 | 8.47 | $7.26 | 194700 |
| 2021-12-17 | 8.61 | $7.86 | 785000 |
| 2021-12-16 | 8.71 | $7.79 | 306200 |
| 2021-12-15 | 8.82 | $8.42 | 336200 |
| 2021-12-14 | 8.89 | $8.51 | 233200 |
| 2021-12-13 | 8.95 | $8.61 | 240800 |
| 2021-12-10 | 9.00 | $8.57 | 282900 |
| 2021-12-09 | 9.07 | $8.69 | 178700 |
| 2021-12-08 | 9.14 | $9.10 | 165700 |
| 2021-12-07 | 9.18 | $9.12 | 212300 |
| 2021-12-06 | 9.22 | $9.01 | 196300 |
| 2021-12-03 | 9.29 | $8.89 | 241500 |
| 2021-12-02 | 9.39 | $9.07 | 184200 |
| 2021-12-01 | 9.48 | $8.81 | 276300 |
| 2021-11-30 | 9.61 | $9.02 | 462700 |
| 2021-11-29 | 9.74 | $8.71 | 219200 |
| 2021-11-26 | 9.92 | $8.92 | 168400 |
| 2021-11-24 | 10.09 | $9.20 | 163400 |
| 2021-11-23 | 10.25 | $8.94 | 279300 |
| 2021-11-22 | 10.45 | $9.09 | 223200 |
| 2021-11-19 | 10.65 | $9.66 | 337800 |
| 2021-11-18 | 10.80 | $9.44 | 372900 |
| 2021-11-17 | 10.98 | $9.79 | 165400 |
| 2021-11-16 | 11.14 | $10.31 | 269900 |
| 2021-11-15 | 11.25 | $10.02 | 241200 |
| 2021-11-12 | 11.39 | $10.05 | 124900 |
| 2021-11-11 | 11.53 | $10.15 | 273600 |
| 2021-11-10 | 11.66 | $10.70 | 236200 |
| 2021-11-09 | 11.74 | $10.73 | 274000 |
| 2021-11-08 | 11.81 | $11.20 | 284900 |
| 2021-11-05 | 11.84 | $11.86 | 471600 |
| 2021-11-04 | 11.80 | $12.15 | 655000 |
| 2021-11-03 | 11.73 | $11.97 | 174800 |
| 2021-11-02 | 11.67 | $12.10 | 227100 |
| 2021-11-01 | 11.60 | $12.75 | 215600 |
| 2021-10-29 | 11.45 | $12.50 | 167200 |
| 2021-10-28 | 11.32 | $12.14 | 118400 |
| 2021-10-27 | 11.21 | $11.83 | 87500 |
| 2021-10-26 | 11.13 | $12.03 | 189900 |
| 2021-10-25 | 11.02 | $11.87 | 1.1M |
| 2021-10-22 | 10.92 | $11.56 | 117500 |
| 2021-10-21 | 10.85 | $11.46 | 105300 |
| 2021-10-20 | 10.78 | $11.36 | 119200 |
| 2021-10-19 | 10.72 | $10.86 | 216600 |
| 2021-10-18 | 10.70 | $10.57 | 89100 |
| 2021-10-15 | 10.71 | $10.63 | 198100 |
| 2021-10-14 | 10.71 | $10.51 | 140200 |
| 2021-10-13 | 10.71 | $10.43 | 94000 |
| 2021-10-12 | 10.72 | $10.67 | 101000 |
| 2021-10-11 | 10.71 | $10.56 | 67600 |
| 2021-10-08 | 10.70 | $10.98 | 79000 |
| 2021-10-07 | 10.65 | $11.29 | 121100 |
| 2021-10-06 | 10.56 | $10.99 | 119800 |
| 2021-10-05 | 10.50 | $10.99 | 124600 |
| 2021-10-04 | 10.44 | $10.64 | 199900 |
| 2021-10-01 | 10.42 | $10.73 | 218500 |
| 2021-09-30 | 10.38 | $10.78 | 266900 |
| 2021-09-29 | 10.34 | $10.45 | 126700 |
| 2021-09-28 | 10.32 | $10.41 | 131100 |
| 2021-09-27 | 10.31 | $10.76 | 194500 |
| 2021-09-24 | 10.26 | $10.97 | 302200 |
| 2021-09-23 | 10.19 | $10.86 | 178800 |
| 2021-09-22 | 10.12 | $10.27 | 234800 |
| 2021-09-21 | 10.11 | $9.93 | 500200 |
| 2021-09-20 | 10.13 | $9.71 | 368100 |
| 2021-09-17 | 10.17 | $10.00 | 1.0M |
| 2021-09-16 | 10.19 | $9.99 | 290800 |
| 2021-09-15 | 10.20 | $9.81 | 212400 |
| 2021-09-14 | 10.23 | $9.92 | 667100 |
| 2021-09-13 | 10.25 | $10.10 | 116200 |
| 2021-09-10 | 10.25 | $10.25 | 153400 |
| 2021-09-09 | 10.24 | $10.32 | 141300 |
| 2021-09-08 | 10.22 | $10.55 | 275000 |
| 2021-09-07 | 10.17 | $10.85 | 338200 |
| 2021-09-03 | 10.10 | $10.77 | 554200 |
| 2021-09-02 | 10.03 | $10.21 | 322700 |
| 2021-09-01 | 10.02 | $10.15 | 141300 |
| 2021-08-31 | 10.01 | $10.24 | 285800 |
| 2021-08-30 | 10.00 | $10.09 | 205000 |
| 2021-08-27 | 10.00 | $10.10 | 220600 |
| 2021-08-26 | 9.99 | $9.69 | 89300 |
| 2021-08-25 | 10.03 | $9.96 | 78200 |
| 2021-08-24 | 10.05 | $10.08 | 106500 |
| 2021-08-23 | 10.06 | $10.14 | 120200 |
| 2021-08-20 | 10.06 | $10.02 | 202300 |
| 2021-08-19 | 10.07 | $9.62 | 104300 |
| 2021-08-18 | 10.12 | $9.76 | 108500 |
| 2021-08-17 | 10.16 | $9.83 | 235900 |
| 2021-08-16 | 10.20 | $9.74 | 111300 |
| 2021-08-13 | 10.24 | $10.00 | 89800 |
| 2021-08-12 | 10.26 | $9.97 | 169600 |
| 2021-08-11 | 10.28 | $10.21 | 256800 |
| 2021-08-10 | 10.28 | $10.30 | 126000 |
| 2021-08-09 | 10.27 | $10.65 | 91900 |
| 2021-08-06 | 10.24 | $10.80 | 154500 |
| 2021-08-05 | 10.18 | $10.44 | 130600 |
| 2021-08-04 | 10.17 | $9.95 | 90100 |
| 2021-08-03 | 10.21 | $10.01 | 82800 |
| 2021-08-02 | 10.26 | $10.09 | 151600 |
| 2021-07-30 | 10.31 | $10.34 | 176400 |
| 2021-07-29 | 10.34 | $10.50 | 163100 |
| 2021-07-28 | 10.36 | $10.25 | 95600 |
| 2021-07-27 | 10.42 | $9.96 | 262500 |
| 2021-07-26 | 10.50 | $10.15 | 75600 |
| 2021-07-23 | 10.58 | $10.17 | 121300 |
| 2021-07-22 | 10.67 | $10.19 | 78800 |
| 2021-07-21 | 10.77 | $10.33 | 131200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.18
2026-05-15
Close Price
$11.20
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.99
Average
7.78
Maximum
12.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 11.18 | $11.20 | — |
| 2026-05-11 | 11.16 | $11.20 | — |
| 2026-05-08 | 11.13 | $11.20 | — |
| 2026-05-07 | 11.10 | $11.20 | 3.4M |
| 2026-05-06 | 11.07 | $11.20 | 2.1M |
| 2026-05-05 | 11.02 | $11.20 | 2.5M |
| 2026-05-04 | 10.97 | $11.19 | 4.9M |
| 2026-05-01 | 10.91 | $11.00 | 1.6M |
| 2026-04-30 | 10.88 | $10.92 | 1.6M |
| 2026-04-29 | 10.87 | $10.87 | 1.5M |
| 2026-04-28 | 10.86 | $10.83 | 490800 |
| 2026-04-27 | 10.85 | $10.87 | 857300 |
| 2026-04-24 | 10.84 | $10.79 | 585100 |
| 2026-04-23 | 10.84 | $10.76 | 700404 |
| 2026-04-22 | 10.85 | $10.78 | 572500 |
| 2026-04-21 | 10.86 | $10.77 | 908100 |
| 2026-04-20 | 10.86 | $10.81 | 1.1M |
| 2026-04-17 | 10.86 | $10.83 | 2.6M |
| 2026-04-16 | 10.86 | $10.83 | 1.2M |
| 2026-04-15 | 10.85 | $10.84 | 1.5M |
| 2026-04-14 | 10.84 | $10.84 | 836345 |
| 2026-04-13 | 10.83 | $10.89 | 668303 |
| 2026-04-10 | 10.80 | $10.88 | 939214 |
| 2026-04-09 | 10.77 | $10.85 | 721560 |
| 2026-04-08 | 10.74 | $10.77 | 1.2M |
| 2026-04-07 | 10.73 | $10.68 | 1.1M |
| 2026-04-06 | 10.72 | $10.75 | 730300 |
| 2026-04-02 | 10.71 | $10.78 | 889800 |
| 2026-04-01 | 10.68 | $10.81 | 1.3M |
| 2026-03-31 | 10.65 | $10.81 | 3.1M |
| 2026-03-30 | 10.60 | $10.70 | 1.8M |
| 2026-03-27 | 10.58 | $10.60 | 819200 |
| 2026-03-26 | 10.56 | $10.66 | 366313 |
| 2026-03-25 | 10.54 | $10.63 | 507306 |
| 2026-03-24 | 10.52 | $10.65 | 550605 |
| 2026-03-23 | 10.49 | $10.63 | 749800 |
| 2026-03-20 | 10.45 | $10.49 | 1.3M |
| 2026-03-19 | 10.45 | $10.47 | 1.1M |
| 2026-03-18 | 10.44 | $10.55 | 529534 |
| 2026-03-17 | 10.42 | $10.57 | 1.3M |
| 2026-03-16 | 10.39 | $10.53 | 768209 |
| 2026-03-13 | 10.36 | $10.39 | 949400 |
| 2026-03-12 | 10.36 | $10.30 | 1.2M |
| 2026-03-11 | 10.38 | $10.46 | 633234 |
| 2026-03-10 | 10.37 | $10.58 | 1.9M |
| 2026-03-09 | 10.33 | $10.49 | 1.1M |
| 2026-03-06 | 10.30 | $10.27 | 1.5M |
| 2026-03-05 | 10.32 | $10.35 | 1.7M |
| 2026-03-04 | 10.32 | $10.40 | 1.4M |
| 2026-03-03 | 10.32 | $10.40 | 1.2M |
| 2026-03-02 | 10.31 | $10.49 | 627900 |
| 2026-02-27 | 10.28 | $10.44 | 1.0M |
| 2026-02-26 | 10.27 | $10.35 | 933841 |
| 2026-02-25 | 10.26 | $10.44 | 1.1M |
| 2026-02-24 | 10.24 | $10.30 | 1.2M |
| 2026-02-23 | 10.25 | $10.27 | 834700 |
| 2026-02-20 | 10.26 | $10.27 | 776400 |
| 2026-02-19 | 10.28 | $10.18 | 1.9M |
| 2026-02-18 | 10.32 | $10.05 | 1.9M |
| 2026-02-17 | 10.39 | $9.97 | 1.6M |
| 2026-02-13 | 10.50 | $10.22 | 3.5M |
| 2026-02-12 | 10.56 | $10.36 | 1.7M |
| 2026-02-11 | 10.61 | $10.47 | 1.0M |
| 2026-02-10 | 10.65 | $10.56 | 1.0M |
| 2026-02-09 | 10.67 | $10.47 | 1.4M |
| 2026-02-06 | 10.72 | $10.66 | 1.4M |
| 2026-02-05 | 10.73 | $10.67 | 4.1M |
| 2026-02-04 | 10.74 | $10.55 | 5.8M |
| 2026-02-03 | 10.78 | $10.68 | 2.7M |
| 2026-02-02 | 10.80 | $10.79 | 1.4M |
| 2026-01-30 | 10.79 | $10.74 | 884003 |
| 2026-01-29 | 10.80 | $10.75 | 338000 |
| 2026-01-28 | 10.80 | $10.75 | 881939 |
| 2026-01-27 | 10.81 | $10.77 | 517800 |
| 2026-01-26 | 10.81 | $10.72 | 617300 |
| 2026-01-23 | 10.83 | $10.76 | 708521 |
| 2026-01-22 | 10.83 | $10.81 | 767012 |
| 2026-01-21 | 10.83 | $10.82 | 950711 |
| 2026-01-20 | 10.82 | $10.84 | 993000 |
| 2026-01-16 | 10.81 | $10.86 | 1.1M |
| 2026-01-15 | 10.79 | $10.89 | 504300 |
| 2026-01-14 | 10.76 | $10.85 | 548747 |
| 2026-01-13 | 10.74 | $10.82 | 1.1M |
| 2026-01-12 | 10.72 | $10.84 | 2.0M |
| 2026-01-09 | 10.68 | $10.71 | 1.8M |
| 2026-01-08 | 10.68 | $10.70 | 1.0M |
| 2026-01-07 | 10.67 | $10.72 | 461000 |
| 2026-01-06 | 10.65 | $10.71 | 2.0M |
| 2026-01-05 | 10.64 | $10.73 | 1.5M |
| 2026-01-02 | 10.62 | $10.68 | 836407 |
| 2025-12-31 | 10.60 | $10.62 | 504400 |
| 2025-12-30 | 10.60 | $10.59 | 285628 |
| 2025-12-29 | 10.60 | $10.58 | 405504 |
| 2025-12-26 | 10.61 | $10.64 | 252200 |
| 2025-12-24 | 10.60 | $10.64 | 175100 |
| 2025-12-23 | 10.59 | $10.56 | 406810 |
| 2025-12-22 | 10.60 | $10.62 | 622700 |
| 2025-12-19 | 10.60 | $10.59 | 996200 |
| 2025-12-18 | 10.60 | $10.58 | 606500 |
| 2025-12-17 | 10.60 | $10.59 | 640800 |
| 2025-12-16 | 10.61 | $10.64 | 368200 |
| 2025-12-15 | 10.60 | $10.59 | 319009 |
| 2025-12-12 | 10.60 | $10.61 | 335600 |
| 2025-12-11 | 10.60 | $10.62 | 630103 |
| 2025-12-10 | 10.60 | $10.59 | 1.4M |
| 2025-12-09 | 10.60 | $10.62 | 756200 |
| 2025-12-08 | 10.60 | $10.57 | 315700 |
| 2025-12-05 | 10.60 | $10.59 | 272738 |
| 2025-12-04 | 10.60 | $10.57 | 576959 |
| 2025-12-03 | 10.61 | $10.58 | 566046 |
| 2025-12-02 | 10.62 | $10.54 | 769907 |
| 2025-12-01 | 10.63 | $10.61 | 281600 |
| 2025-11-28 | 10.64 | $10.67 | 188534 |
| 2025-11-26 | 10.63 | $10.69 | 595902 |
| 2025-11-25 | 10.61 | $10.72 | 749749 |
| 2025-11-24 | 10.59 | $10.59 | 599154 |
| 2025-11-21 | 10.59 | $10.61 | 621543 |
| 2025-11-20 | 10.59 | $10.58 | 3.1M |
| 2025-11-19 | 10.59 | $10.71 | 853629 |
| 2025-11-18 | 10.57 | $10.70 | 2.2M |
| 2025-11-17 | 10.54 | $10.52 | 802900 |
| 2025-11-14 | 10.55 | $10.55 | 741400 |
| 2025-11-13 | 10.55 | $10.55 | 590806 |
| 2025-11-12 | 10.55 | $10.58 | 1.0M |
| 2025-11-11 | 10.55 | $10.58 | 1.9M |
| 2025-11-10 | 10.55 | $10.56 | 588934 |
| 2025-11-07 | 10.55 | $10.55 | 843001 |
| 2025-11-06 | 10.55 | $10.56 | 675037 |
| 2025-11-05 | 10.55 | $10.56 | 420600 |
| 2025-11-04 | 10.55 | $10.56 | 465819 |
| 2025-11-03 | 10.56 | $10.56 | 426100 |
| 2025-10-31 | 10.56 | $10.56 | 901200 |
| 2025-10-30 | 10.56 | $10.56 | 227723 |
| 2025-10-29 | 10.57 | $10.58 | 456300 |
| 2025-10-28 | 10.57 | $10.58 | 272400 |
| 2025-10-27 | 10.57 | $10.59 | 696300 |
| 2025-10-24 | 10.57 | $10.58 | 203630 |
| 2025-10-23 | 10.58 | $10.56 | 1.1M |
| 2025-10-22 | 10.59 | $10.61 | 1.6M |
| 2025-10-21 | 10.58 | $10.64 | 727725 |
| 2025-10-20 | 10.58 | $10.63 | 1.0M |
| 2025-10-17 | 10.57 | $10.60 | 283400 |
| 2025-10-16 | 10.57 | $10.59 | 366801 |
| 2025-10-15 | 10.58 | $10.65 | 441500 |
| 2025-10-14 | 10.57 | $10.62 | 332328 |
| 2025-10-13 | 10.56 | $10.59 | 532300 |
| 2025-10-10 | 10.56 | $10.57 | 1.2M |
| 2025-10-09 | 10.57 | $10.61 | 1.8M |
| 2025-10-08 | 10.57 | $10.66 | 872516 |
| 2025-10-07 | 10.56 | $10.62 | 400238 |
| 2025-10-06 | 10.56 | $10.60 | 854000 |
| 2025-10-03 | 10.56 | $10.57 | 1.1M |
| 2025-10-02 | 10.57 | $10.60 | 306900 |
| 2025-10-01 | 10.57 | $10.58 | 497800 |
| 2025-09-30 | 10.58 | $10.57 | 881525 |
| 2025-09-29 | 10.59 | $10.60 | 973500 |
| 2025-09-26 | 10.60 | $10.55 | 1.5M |
| 2025-09-25 | 10.63 | $10.55 | 1.3M |
| 2025-09-24 | 10.65 | $10.56 | 964118 |
| 2025-09-23 | 10.68 | $10.59 | 2.2M |
| 2025-09-22 | 10.71 | $10.59 | 1.8M |
| 2025-09-19 | 10.74 | $10.63 | 2.7M |
| 2025-09-18 | 10.78 | $10.60 | 7.3M |
| 2025-09-17 | 10.82 | $10.84 | 3.7M |
| 2025-09-16 | 10.82 | $10.85 | 678818 |
| 2025-09-15 | 10.81 | $10.83 | 1.6M |
| 2025-09-12 | 10.81 | $10.80 | 1.5M |
| 2025-09-11 | 10.82 | $10.80 | 2.7M |
| 2025-09-10 | 10.83 | $10.76 | 1.8M |
| 2025-09-09 | 10.84 | $10.81 | 5.7M |
| 2025-09-08 | 10.85 | $10.83 | 2.4M |
| 2025-09-05 | 10.86 | $10.81 | 4.1M |
| 2025-09-04 | 10.88 | $10.85 | 1.7M |
| 2025-09-03 | 10.88 | $10.85 | 1.9M |
| 2025-09-02 | 10.89 | $10.87 | 768113 |
| 2025-08-29 | 10.90 | $10.87 | 595233 |
| 2025-08-28 | 10.91 | $10.84 | 1.1M |
| 2025-08-27 | 10.92 | $10.85 | 1.3M |
| 2025-08-26 | 10.93 | $10.87 | 1.3M |
| 2025-08-25 | 10.95 | $10.85 | 896500 |
| 2025-08-22 | 10.97 | $10.87 | 981800 |
| 2025-08-21 | 10.98 | $10.88 | 913505 |
| 2025-08-20 | 11.00 | $10.87 | 1.9M |
| 2025-08-19 | 11.02 | $10.87 | 4.4M |
| 2025-08-18 | 11.05 | $10.93 | 881440 |
| 2025-08-15 | 11.07 | $10.92 | 3.4M |
| 2025-08-14 | 11.09 | $10.89 | 3.9M |
| 2025-08-13 | 11.12 | $10.98 | 1.9M |
| 2025-08-12 | 11.13 | $10.96 | 1.4M |
| 2025-08-11 | 11.16 | $10.93 | 1.3M |
| 2025-08-08 | 11.19 | $10.90 | 6.3M |
| 2025-08-07 | 11.23 | $11.08 | 2.0M |
| 2025-08-06 | 11.24 | $11.09 | 2.7M |
| 2025-08-05 | 11.25 | $11.08 | 907606 |
| 2025-08-04 | 11.25 | $11.07 | 653916 |
| 2025-08-01 | 11.27 | $11.07 | 1.3M |
| 2025-07-31 | 11.28 | $11.07 | 2.8M |
| 2025-07-30 | 11.29 | $11.07 | 1.4M |
| 2025-07-29 | 11.30 | $11.08 | 1.6M |
| 2025-07-28 | 11.31 | $11.08 | 2.2M |
| 2025-07-25 | 11.32 | $11.08 | 1.9M |
| 2025-07-24 | 11.33 | $11.08 | 1.1M |
| 2025-07-23 | 11.34 | $11.07 | 1.3M |
| 2025-07-22 | 11.35 | $11.09 | 2.4M |
| 2025-07-21 | 11.36 | $11.08 | 1.3M |
| 2025-07-18 | 11.36 | $11.11 | 824736 |
| 2025-07-17 | 11.36 | $11.11 | 5.7M |
| 2025-07-16 | 11.35 | $11.09 | 1.3M |
| 2025-07-15 | 11.35 | $11.03 | 1.3M |
| 2025-07-14 | 11.35 | $11.02 | 703821 |
| 2025-07-11 | 11.35 | $11.02 | 1.4M |
| 2025-07-10 | 11.35 | $11.03 | 888000 |
| 2025-07-09 | 11.34 | $11.04 | 696600 |
| 2025-07-08 | 11.33 | $11.03 | 903548 |
| 2025-07-07 | 11.31 | $11.03 | 837300 |
| 2025-07-03 | 11.28 | $11.07 | 771100 |
| 2025-07-02 | 11.24 | $11.04 | 1.7M |
| 2025-07-01 | 11.19 | $11.01 | 2.9M |
| 2025-06-30 | 11.13 | $10.99 | 1.4M |
| 2025-06-27 | 11.07 | $11.00 | 2.5M |
| 2025-06-26 | 10.99 | $10.99 | 1.7M |
| 2025-06-25 | 10.89 | $11.01 | 1.7M |
| 2025-06-24 | 10.77 | $11.01 | 1.7M |
| 2025-06-23 | 10.62 | $10.99 | 3.7M |
| 2025-06-20 | 10.45 | $10.99 | 2.7M |
| 2025-06-18 | 10.24 | $10.98 | 3.9M |
| 2025-06-17 | 10.01 | $10.99 | 4.8M |
| 2025-06-16 | 9.72 | $10.99 | 26.1M |
| 2025-06-13 | 9.39 | $9.50 | 717400 |
| 2025-06-12 | 9.32 | $9.60 | 1.0M |
| 2025-06-11 | 9.21 | $9.86 | 1.0M |
| 2025-06-10 | 9.03 | $9.82 | 1.3M |
| 2025-06-09 | 8.82 | $9.39 | 1.2M |
| 2025-06-06 | 8.67 | $8.89 | 670100 |
| 2025-06-05 | 8.60 | $8.59 | 904430 |
| 2025-06-04 | 8.58 | $8.23 | 1.1M |
| 2025-06-03 | 8.64 | $8.75 | 2.2M |
| 2025-06-02 | 8.59 | $8.76 | 3.1M |
| 2025-05-30 | 8.53 | $8.37 | 604742 |
| 2025-05-29 | 8.54 | $8.66 | 274858 |
| 2025-05-28 | 8.49 | $8.55 | 283400 |
| 2025-05-27 | 8.45 | $8.58 | 336146 |
| 2025-05-23 | 8.41 | $8.47 | 632298 |
| 2025-05-22 | 8.37 | $8.79 | 440644 |
| 2025-05-21 | 8.26 | $8.42 | 444408 |
| 2025-05-20 | 8.22 | $8.48 | 363467 |
| 2025-05-19 | 8.15 | $8.29 | 450600 |
| 2025-05-16 | 8.11 | $8.49 | 642173 |
| 2025-05-15 | 8.02 | $8.43 | 615901 |
| 2025-05-14 | 7.93 | $8.01 | 798962 |
| 2025-05-13 | 7.91 | $7.74 | 790900 |
| 2025-05-12 | 7.94 | $7.83 | 911001 |
| 2025-05-09 | 7.97 | $7.70 | 1.5M |
| 2025-05-08 | 8.02 | $8.27 | 777075 |
| 2025-05-07 | 7.96 | $8.22 | 371492 |
| 2025-05-06 | 7.91 | $8.16 | 379329 |
| 2025-05-05 | 7.85 | $8.12 | 561843 |
| 2025-05-02 | 7.80 | $8.12 | 419833 |
| 2025-05-01 | 7.74 | $8.01 | 381100 |
| 2025-04-30 | 7.69 | $8.00 | 439825 |
| 2025-04-29 | 7.64 | $8.09 | 509500 |
| 2025-04-28 | 7.56 | $7.85 | 375900 |
| 2025-04-25 | 7.52 | $7.88 | 408800 |
| 2025-04-24 | 7.47 | $7.86 | 226300 |
| 2025-04-23 | 7.41 | $7.65 | 305300 |
| 2025-04-22 | 7.39 | $7.60 | 292249 |
| 2025-04-21 | 7.39 | $7.39 | 251700 |
| 2025-04-17 | 7.42 | $7.53 | 261400 |
| 2025-04-16 | 7.44 | $7.60 | 225900 |
| 2025-04-15 | 7.44 | $7.71 | 295100 |
| 2025-04-14 | 7.43 | $7.66 | 230907 |
| 2025-04-11 | 7.42 | $7.75 | 368100 |
| 2025-04-10 | 7.40 | $7.61 | 389893 |
| 2025-04-09 | 7.41 | $7.95 | 863800 |
| 2025-04-08 | 7.35 | $7.24 | 703698 |
| 2025-04-07 | 7.43 | $7.27 | 759800 |
| 2025-04-04 | 7.52 | $7.47 | 677072 |
| 2025-04-03 | 7.58 | $7.63 | 525626 |
| 2025-04-02 | 7.63 | $8.03 | 679666 |
| 2025-04-01 | 7.60 | $7.73 | 570782 |
| 2025-03-31 | 7.63 | $7.87 | 1.1M |
| 2025-03-28 | 7.64 | $7.57 | 293416 |
| 2025-03-27 | 7.72 | $7.82 | 311714 |
| 2025-03-26 | 7.76 | $8.01 | 346200 |
| 2025-03-25 | 7.77 | $7.90 | 223400 |
| 2025-03-24 | 7.81 | $7.91 | 326213 |
| 2025-03-21 | 7.86 | $7.91 | 684248 |
| 2025-03-20 | 7.91 | $7.65 | 219644 |
| 2025-03-19 | 8.04 | $7.72 | 223146 |
| 2025-03-18 | 8.18 | $7.61 | 299242 |
| 2025-03-17 | 8.36 | $7.80 | 382808 |
| 2025-03-14 | 8.53 | $7.71 | 369831 |
| 2025-03-13 | 8.76 | $7.52 | 738549 |
| 2025-03-12 | 9.06 | $7.78 | 968470 |
| 2025-03-11 | 9.36 | $8.10 | 1.4M |
| 2025-03-10 | 9.64 | $8.53 | 384037 |
| 2025-03-07 | 9.87 | $9.16 | 351201 |
| 2025-03-06 | 10.01 | $9.20 | 249700 |
| 2025-03-05 | 10.16 | $9.43 | 274700 |
| 2025-03-04 | 10.28 | $9.38 | 416805 |
| 2025-03-03 | 10.43 | $9.66 | 400197 |
| 2025-02-28 | 10.55 | $9.82 | 625446 |
| 2025-02-27 | 10.65 | $10.05 | 393400 |
| 2025-02-26 | 10.71 | $10.42 | 538193 |
| 2025-02-25 | 10.70 | $10.68 | 2.5M |
| 2025-02-24 | 10.63 | $10.35 | 606419 |
| 2025-02-21 | 10.62 | $10.55 | 473310 |
| 2025-02-20 | 10.55 | $10.92 | 353502 |
| 2025-02-19 | 10.40 | $10.90 | 395444 |
| 2025-02-18 | 10.22 | $11.15 | 621806 |
| 2025-02-14 | 9.96 | $10.67 | 400632 |
| 2025-02-13 | 9.75 | $11.07 | 626901 |
| 2025-02-12 | 9.42 | $10.74 | 792629 |
| 2025-02-11 | 9.11 | $10.53 | 1.2M |
| 2025-02-10 | 8.79 | $9.93 | 481146 |
| 2025-02-07 | 8.55 | $9.84 | 981462 |
| 2025-02-06 | 8.28 | $8.67 | 393808 |
| 2025-02-05 | 8.23 | $8.64 | 306059 |
| 2025-02-04 | 8.17 | $8.42 | 250452 |
| 2025-02-03 | 8.14 | $8.21 | 356700 |
| 2025-01-31 | 8.16 | $8.14 | 255600 |
| 2025-01-30 | 8.20 | $8.42 | 212800 |
| 2025-01-29 | 8.19 | $8.49 | 212525 |
| 2025-01-28 | 8.17 | $8.32 | 169940 |
| 2025-01-27 | 8.17 | $8.14 | 347735 |
| 2025-01-24 | 8.22 | $8.23 | 214726 |
| 2025-01-23 | 8.26 | $8.27 | 350630 |
| 2025-01-22 | 8.30 | $8.26 | 247821 |
| 2025-01-21 | 8.35 | $8.29 | 244036 |
| 2025-01-17 | 8.41 | $8.15 | 223100 |
| 2025-01-16 | 8.50 | $8.11 | 250321 |
| 2025-01-15 | 8.62 | $8.11 | 306700 |
| 2025-01-14 | 8.76 | $8.08 | 217300 |
| 2025-01-13 | 8.93 | $8.15 | 260311 |
| 2025-01-10 | 9.12 | $8.32 | 336139 |
| 2025-01-08 | 9.30 | $8.72 | 232800 |
| 2025-01-07 | 9.42 | $8.91 | 284446 |
| 2025-01-06 | 9.53 | $9.04 | 311300 |
| 2025-01-03 | 9.62 | $9.42 | 252400 |
| 2025-01-02 | 9.65 | $9.33 | 314301 |
| 2024-12-31 | 9.69 | $9.51 | 712100 |
| 2024-12-30 | 9.71 | $9.60 | 291919 |
| 2024-12-27 | 9.71 | $9.61 | 216844 |
| 2024-12-26 | 9.71 | $9.76 | 200542 |
| 2024-12-24 | 9.68 | $9.73 | 192200 |
| 2024-12-23 | 9.64 | $9.35 | 303307 |
| 2024-12-20 | 9.68 | $9.58 | 549424 |
| 2024-12-19 | 9.67 | $9.31 | 382332 |
| 2024-12-18 | 9.72 | $9.84 | 719400 |
| 2024-12-17 | 9.67 | $10.33 | 736400 |
| 2024-12-16 | 9.50 | $10.23 | 658541 |
| 2024-12-13 | 9.32 | $9.25 | 275200 |
| 2024-12-12 | 9.32 | $9.30 | 237498 |
| 2024-12-11 | 9.30 | $9.34 | 233702 |
| 2024-12-10 | 9.28 | $9.52 | 525059 |
| 2024-12-09 | 9.21 | $9.23 | 279930 |
| 2024-12-06 | 9.20 | $9.05 | 241500 |
| 2024-12-05 | 9.21 | $9.13 | 319200 |
| 2024-12-04 | 9.22 | $9.12 | 315024 |
| 2024-12-03 | 9.22 | $9.06 | 247529 |
| 2024-12-02 | 9.24 | $9.15 | 401852 |
| 2024-11-29 | 9.24 | $9.08 | 168814 |
| 2024-11-27 | 9.26 | $9.05 | 389300 |
| 2024-11-26 | 9.28 | $9.39 | 423400 |
| 2024-11-25 | 9.23 | $9.49 | 705335 |
| 2024-11-22 | 9.15 | $9.27 | 587455 |
| 2024-11-21 | 9.11 | $9.00 | 323925 |
| 2024-11-20 | 9.11 | $8.88 | 183800 |
| 2024-11-19 | 9.14 | $8.95 | 322900 |
| 2024-11-18 | 9.16 | $8.66 | 588623 |
| 2024-11-15 | 9.25 | $8.72 | 378339 |
| 2024-11-14 | 9.33 | $8.93 | 441739 |
| 2024-11-13 | 9.37 | $9.19 | 373700 |
| 2024-11-12 | 9.37 | $9.19 | 460307 |
| 2024-11-11 | 9.37 | $9.23 | 586640 |
| 2024-11-08 | 9.35 | $8.87 | 829706 |
| 2024-11-07 | 9.41 | $9.32 | 663140 |
| 2024-11-06 | 9.38 | $9.38 | 947622 |
| 2024-11-05 | 9.33 | $9.22 | 437743 |
| 2024-11-04 | 9.30 | $9.16 | 318348 |
| 2024-11-01 | 9.27 | $8.99 | 284408 |
| 2024-10-31 | 9.28 | $8.86 | 238900 |
| 2024-10-30 | 9.31 | $9.00 | 219649 |
| 2024-10-29 | 9.31 | $8.88 | 212011 |
| 2024-10-28 | 9.34 | $8.90 | 324800 |
| 2024-10-25 | 9.36 | $8.90 | 358704 |
| 2024-10-24 | 9.38 | $9.10 | 341100 |
| 2024-10-23 | 9.36 | $9.27 | 273647 |
| 2024-10-22 | 9.30 | $9.32 | 293200 |
| 2024-10-21 | 9.21 | $9.24 | 336034 |
| 2024-10-18 | 9.12 | $9.25 | 297600 |
| 2024-10-17 | 9.00 | $9.13 | 281022 |
| 2024-10-16 | 8.89 | $9.24 | 422941 |
| 2024-10-15 | 8.74 | $9.05 | 415253 |
| 2024-10-14 | 8.60 | $8.94 | 466100 |
| 2024-10-11 | 8.45 | $9.21 | 452609 |
| 2024-10-10 | 8.22 | $8.87 | 783300 |
| 2024-10-09 | 8.02 | $9.00 | 1.5M |
| 2024-10-08 | 7.76 | $8.03 | 302437 |
| 2024-10-07 | 7.66 | $7.98 | 293215 |
| 2024-10-04 | 7.55 | $7.95 | 329705 |
| 2024-10-03 | 7.43 | $7.78 | 583400 |
| 2024-10-02 | 7.33 | $7.83 | 465500 |
| 2024-10-01 | 7.19 | $7.87 | 744148 |
| 2024-09-30 | 7.03 | $7.40 | 573107 |
| 2024-09-27 | 6.93 | $7.42 | 587400 |
| 2024-09-26 | 6.82 | $7.14 | 331234 |
| 2024-09-25 | 6.75 | $7.30 | 472000 |
| 2024-09-24 | 6.63 | $7.25 | 1.0M |
| 2024-09-23 | 6.50 | $7.16 | 624401 |
| 2024-09-20 | 6.37 | $6.74 | 738619 |
| 2024-09-19 | 6.31 | $6.44 | 738441 |
| 2024-09-18 | 6.31 | $6.33 | 682500 |
| 2024-09-17 | 6.32 | $6.39 | 1.0M |
| 2024-09-16 | 6.33 | $6.35 | 487500 |
| 2024-09-13 | 6.35 | $6.32 | 566400 |
| 2024-09-12 | 6.38 | $6.24 | 480905 |
| 2024-09-11 | 6.44 | $6.24 | 774513 |
| 2024-09-10 | 6.50 | $6.39 | 548800 |
| 2024-09-09 | 6.54 | $6.39 | 349100 |
| 2024-09-06 | 6.60 | $6.30 | 203200 |
| 2024-09-05 | 6.67 | $6.39 | 208500 |
| 2024-09-04 | 6.75 | $6.53 | 285451 |
| 2024-09-03 | 6.81 | $6.47 | 203500 |
| 2024-08-30 | 6.88 | $6.92 | 211000 |
| 2024-08-29 | 6.88 | $6.92 | 143856 |
| 2024-08-28 | 6.88 | $6.79 | 174009 |
| 2024-08-27 | 6.90 | $6.87 | 93000 |
| 2024-08-26 | 6.91 | $6.95 | 179034 |
| 2024-08-23 | 6.91 | $6.95 | 193300 |
| 2024-08-22 | 6.90 | $6.81 | 95600 |
| 2024-08-21 | 6.93 | $6.94 | 98025 |
| 2024-08-20 | 6.93 | $6.97 | 191300 |
| 2024-08-19 | 6.93 | $7.07 | 279834 |
| 2024-08-16 | 6.90 | $6.96 | 174300 |
| 2024-08-15 | 6.89 | $6.87 | 206406 |
| 2024-08-14 | 6.91 | $6.67 | 174500 |
| 2024-08-13 | 6.96 | $6.75 | 121900 |
| 2024-08-12 | 7.01 | $6.61 | 166221 |
| 2024-08-09 | 7.10 | $6.73 | 172800 |
| 2024-08-08 | 7.17 | $6.88 | 246700 |
| 2024-08-07 | 7.22 | $6.64 | 160024 |
| 2024-08-06 | 7.34 | $6.71 | 245100 |
| 2024-08-05 | 7.45 | $6.68 | 338900 |
| 2024-08-02 | 7.59 | $7.19 | 378800 |
| 2024-08-01 | 7.64 | $7.57 | 252400 |
| 2024-07-31 | 7.62 | $7.79 | 296600 |
| 2024-07-30 | 7.55 | $7.83 | 182226 |
| 2024-07-29 | 7.46 | $7.74 | 196109 |
| 2024-07-26 | 7.36 | $7.81 | 266738 |
| 2024-07-25 | 7.24 | $7.62 | 308887 |
| 2024-07-24 | 7.14 | $7.42 | 513595 |
| 2024-07-23 | 7.05 | $7.42 | 257301 |
| 2024-07-22 | 6.96 | $7.19 | 227866 |
| 2024-07-19 | 6.90 | $6.97 | 176942 |
| 2024-07-18 | 6.87 | $7.06 | 292257 |
| 2024-07-17 | 6.83 | $7.21 | 302124 |
| 2024-07-16 | 6.74 | $7.30 | 298297 |
| 2024-07-15 | 6.62 | $7.06 | 402834 |
| 2024-07-12 | 6.53 | $6.57 | 245167 |
| 2024-07-11 | 6.52 | $6.49 | 287417 |
| 2024-07-10 | 6.54 | $6.39 | 230243 |
| 2024-07-09 | 6.58 | $6.40 | 208010 |
| 2024-07-08 | 6.62 | $6.61 | 202426 |
| 2024-07-05 | 6.63 | $6.47 | 208717 |
| 2024-07-03 | 6.67 | $6.54 | 61801 |
| 2024-07-02 | 6.70 | $6.61 | 131840 |
| 2024-07-01 | 6.72 | $6.55 | 228577 |
| 2024-06-28 | 6.75 | $6.60 | 1.3M |
| 2024-06-27 | 6.78 | $6.65 | 289031 |
| 2024-06-26 | 6.81 | $6.71 | 218143 |
| 2024-06-25 | 6.82 | $6.59 | 310181 |
| 2024-06-24 | 6.86 | $6.62 | 208654 |
| 2024-06-21 | 6.91 | $6.59 | 612088 |
| 2024-06-20 | 6.96 | $6.74 | 257516 |
| 2024-06-18 | 6.99 | $6.79 | 200820 |
| 2024-06-17 | 7.02 | $6.81 | 253269 |
| 2024-06-14 | 7.04 | $6.81 | 209314 |
| 2024-06-13 | 7.07 | $6.95 | 207380 |
| 2024-06-12 | 7.07 | $7.10 | 285613 |
| 2024-06-11 | 7.04 | $7.01 | 496803 |
| 2024-06-10 | 7.02 | $6.98 | 203735 |
| 2024-06-07 | 7.00 | $6.85 | 240917 |
| 2024-06-06 | 7.01 | $6.86 | 174881 |
| 2024-06-05 | 7.01 | $6.94 | 222353 |
| 2024-06-04 | 7.00 | $6.91 | 232928 |
| 2024-06-03 | 6.99 | $7.05 | 262272 |
| 2024-05-31 | 6.94 | $7.16 | 287702 |
| 2024-05-30 | 6.87 | $7.15 | 388701 |
| 2024-05-29 | 6.78 | $7.05 | 496932 |
| 2024-05-28 | 6.70 | $7.04 | 485947 |
| 2024-05-24 | 6.60 | $6.72 | 334449 |
| 2024-05-23 | 6.56 | $6.64 | 259960 |
| 2024-05-22 | 6.53 | $6.68 | 419768 |
| 2024-05-21 | 6.48 | $6.56 | 252370 |
| 2024-05-20 | 6.44 | $6.58 | 161849 |
| 2024-05-17 | 6.40 | $6.60 | 276116 |
| 2024-05-16 | 6.35 | $6.84 | 448613 |
| 2024-05-15 | 6.24 | $6.68 | 304325 |
| 2024-05-14 | 6.14 | $6.49 | 424315 |
| 2024-05-13 | 6.06 | $6.37 | 571692 |
| 2024-05-10 | 6.01 | $6.74 | 1.1M |
| 2024-05-09 | 5.86 | $5.85 | 314845 |
| 2024-05-08 | 5.88 | $5.85 | 178014 |
| 2024-05-07 | 5.90 | $5.97 | 191885 |
| 2024-05-06 | 5.90 | $5.92 | 111955 |
| 2024-05-03 | 5.91 | $5.93 | 212292 |
| 2024-05-02 | 5.92 | $5.94 | 184950 |
| 2024-05-01 | 5.94 | $5.88 | 207111 |
| 2024-04-30 | 5.96 | $5.79 | 166855 |
| 2024-04-29 | 6.02 | $5.89 | 397468 |
| 2024-04-26 | 6.06 | $5.80 | 394427 |
| 2024-04-25 | 6.13 | $5.88 | 439308 |
| 2024-04-24 | 6.19 | $6.08 | 224649 |
| 2024-04-23 | 6.22 | $6.23 | 128169 |
| 2024-04-22 | 6.22 | $6.13 | 202223 |
| 2024-04-19 | 6.25 | $6.16 | 184557 |
| 2024-04-18 | 6.27 | $6.17 | 206886 |
| 2024-04-17 | 6.30 | $6.27 | 229142 |
| 2024-04-16 | 6.31 | $6.33 | 207753 |
| 2024-04-15 | 6.31 | $6.26 | 252288 |
| 2024-04-12 | 6.32 | $6.33 | 380737 |
| 2024-04-11 | 6.32 | $6.48 | 540819 |
| 2024-04-10 | 6.29 | $6.27 | 457180 |
| 2024-04-09 | 6.30 | $6.42 | 256281 |
| 2024-04-08 | 6.28 | $6.30 | 123656 |
| 2024-04-05 | 6.28 | $6.30 | 203432 |
| 2024-04-04 | 6.28 | $6.29 | 287923 |
| 2024-04-03 | 6.28 | $6.31 | 252897 |
| 2024-04-02 | 6.28 | $6.31 | 271316 |
| 2024-04-01 | 6.28 | $6.32 | 194836 |
| 2024-03-28 | 6.28 | $6.43 | 249220 |
| 2024-03-27 | 6.26 | $6.46 | 208045 |
| 2024-03-26 | 6.23 | $6.30 | 246414 |
| 2024-03-25 | 6.22 | $6.30 | 202020 |
| 2024-03-22 | 6.22 | $6.26 | 255203 |
| 2024-03-21 | 6.22 | $6.29 | 381378 |
| 2024-03-20 | 6.22 | $6.37 | 494088 |
| 2024-03-19 | 6.20 | $6.27 | 214976 |
| 2024-03-18 | 6.20 | $6.16 | 258039 |
| 2024-03-15 | 6.23 | $6.17 | 537572 |
| 2024-03-14 | 6.26 | $6.15 | 253204 |
| 2024-03-13 | 6.30 | $6.30 | 296254 |
| 2024-03-12 | 6.31 | $6.39 | 161325 |
| 2024-03-11 | 6.31 | $6.31 | 187582 |
| 2024-03-08 | 6.33 | $6.40 | 269078 |
| 2024-03-07 | 6.33 | $6.36 | 157645 |
| 2024-03-06 | 6.34 | $6.32 | 194551 |
| 2024-03-05 | 6.36 | $6.25 | 301187 |
| 2024-03-04 | 6.40 | $6.35 | 324729 |
| 2024-03-01 | 6.42 | $6.53 | 566843 |
| 2024-02-29 | 6.41 | $6.50 | 234905 |
| 2024-02-28 | 6.41 | $6.40 | 184295 |
| 2024-02-27 | 6.43 | $6.51 | 241522 |
| 2024-02-26 | 6.43 | $6.49 | 397696 |
| 2024-02-23 | 6.43 | $6.41 | 565189 |
| 2024-02-22 | 6.45 | $6.21 | 427834 |
| 2024-02-21 | 6.52 | $6.28 | 484359 |
| 2024-02-20 | 6.59 | $6.60 | 278127 |
| 2024-02-16 | 6.60 | $6.69 | 374914 |
| 2024-02-15 | 6.59 | $7.00 | 874113 |
| 2024-02-14 | 6.52 | $6.49 | 442048 |
| 2024-02-13 | 6.55 | $6.21 | 620313 |
| 2024-02-12 | 6.63 | $6.47 | 523501 |
| 2024-02-09 | 6.68 | $6.28 | 1.6M |
| 2024-02-08 | 6.78 | $6.80 | 246861 |
| 2024-02-07 | 6.78 | $6.76 | 167850 |
| 2024-02-06 | 6.80 | $6.87 | 150876 |
| 2024-02-05 | 6.79 | $6.81 | 224070 |
| 2024-02-02 | 6.80 | $6.83 | 195724 |
| 2024-02-01 | 6.80 | $6.91 | 207550 |
| 2024-01-31 | 6.78 | $6.81 | 289005 |
| 2024-01-30 | 6.79 | $6.94 | 392799 |
| 2024-01-29 | 6.77 | $7.09 | 315112 |
| 2024-01-26 | 6.71 | $6.68 | 123567 |
| 2024-01-25 | 6.73 | $6.72 | 211277 |
| 2024-01-24 | 6.75 | $6.69 | 203622 |
| 2024-01-23 | 6.78 | $6.87 | 221441 |
| 2024-01-22 | 6.78 | $6.78 | 153798 |
| 2024-01-19 | 6.79 | $6.59 | 246578 |
| 2024-01-18 | 6.85 | $6.46 | 207103 |
| 2024-01-17 | 6.95 | $6.57 | 340288 |
| 2024-01-16 | 7.04 | $6.57 | 275577 |
| 2024-01-12 | 7.14 | $6.90 | 185005 |
| 2024-01-11 | 7.19 | $6.99 | 146045 |
| 2024-01-10 | 7.23 | $7.11 | 140970 |
| 2024-01-09 | 7.25 | $7.15 | 167060 |
| 2024-01-08 | 7.26 | $7.23 | 155920 |
| 2024-01-05 | 7.26 | $6.89 | 324258 |
| 2024-01-04 | 7.33 | $7.00 | 245742 |
| 2024-01-03 | 7.39 | $7.03 | 256060 |
| 2024-01-02 | 7.45 | $7.33 | 310350 |
| 2023-12-29 | 7.46 | $7.41 | 755407 |
| 2023-12-28 | 7.45 | $7.51 | 276279 |
| 2023-12-27 | 7.42 | $7.47 | 180180 |
| 2023-12-26 | 7.39 | $7.44 | 193009 |
| 2023-12-22 | 7.35 | $7.37 | 265936 |
| 2023-12-21 | 7.33 | $7.36 | 176960 |
| 2023-12-20 | 7.31 | $7.26 | 181546 |
| 2023-12-19 | 7.30 | $7.33 | 179117 |
| 2023-12-18 | 7.27 | $7.17 | 225060 |
| 2023-12-15 | 7.27 | $7.20 | 466852 |
| 2023-12-14 | 7.27 | $7.42 | 293775 |
| 2023-12-13 | 7.21 | $7.41 | 215219 |
| 2023-12-12 | 7.15 | $7.10 | 104649 |
| 2023-12-11 | 7.14 | $7.11 | 178861 |
| 2023-12-08 | 7.13 | $7.15 | 173333 |
| 2023-12-07 | 7.11 | $7.02 | 213945 |
| 2023-12-06 | 7.11 | $7.22 | 172632 |
| 2023-12-05 | 7.07 | $7.18 | 211441 |
| 2023-12-04 | 7.03 | $7.29 | 201943 |
| 2023-12-01 | 6.96 | $7.21 | 218194 |
| 2023-11-30 | 6.90 | $7.07 | 266603 |
| 2023-11-29 | 6.85 | $7.03 | 181726 |
| 2023-11-28 | 6.80 | $7.05 | 265494 |
| 2023-11-27 | 6.75 | $6.95 | 259546 |
| 2023-11-24 | 6.70 | $6.93 | 122237 |
| 2023-11-22 | 6.65 | $6.71 | 166058 |
| 2023-11-21 | 6.63 | $6.67 | 182939 |
| 2023-11-20 | 6.63 | $6.72 | 288473 |
| 2023-11-17 | 6.61 | $6.70 | 226632 |
| 2023-11-16 | 6.59 | $6.63 | 214502 |
| 2023-11-15 | 6.59 | $6.72 | 303045 |
| 2023-11-14 | 6.57 | $6.74 | 300112 |
| 2023-11-13 | 6.54 | $6.38 | 200504 |
| 2023-11-10 | 6.58 | $6.39 | 518685 |
| 2023-11-09 | 6.62 | $6.65 | 311117 |
| 2023-11-08 | 6.62 | $6.79 | 230025 |
| 2023-11-07 | 6.59 | $6.76 | 208142 |
| 2023-11-06 | 6.56 | $6.77 | 248966 |
| 2023-11-03 | 6.52 | $6.80 | 309216 |
| 2023-11-02 | 6.47 | $6.68 | 268203 |
| 2023-11-01 | 6.44 | $6.35 | 471710 |
| 2023-10-31 | 6.48 | $6.58 | 250214 |
| 2023-10-30 | 6.47 | $6.41 | 164757 |
| 2023-10-27 | 6.50 | $6.28 | 289605 |
| 2023-10-26 | 6.56 | $6.42 | 220654 |
| 2023-10-25 | 6.60 | $6.36 | 282959 |
| 2023-10-24 | 6.66 | $6.49 | 243184 |
| 2023-10-23 | 6.71 | $6.36 | 323177 |
| 2023-10-20 | 6.79 | $6.49 | 631337 |
| 2023-10-19 | 6.85 | $6.69 | 311123 |
| 2023-10-18 | 6.89 | $6.79 | 266608 |
| 2023-10-17 | 6.90 | $7.14 | 290669 |
| 2023-10-16 | 6.85 | $7.09 | 328067 |
| 2023-10-13 | 6.80 | $6.92 | 239927 |
| 2023-10-12 | 6.77 | $7.06 | 212762 |
| 2023-10-11 | 6.71 | $7.15 | 395334 |
| 2023-10-10 | 6.63 | $7.11 | 270920 |
| 2023-10-09 | 6.54 | $6.95 | 273818 |
| 2023-10-06 | 6.47 | $6.93 | 369077 |
| 2023-10-05 | 6.39 | $7.01 | 557595 |
| 2023-10-04 | 6.29 | $6.92 | 697144 |
| 2023-10-03 | 6.19 | $6.36 | 633229 |
| 2023-10-02 | 6.19 | $6.64 | 732624 |
| 2023-09-29 | 6.13 | $6.25 | 368351 |
| 2023-09-28 | 6.16 | $6.33 | 319833 |
| 2023-09-27 | 6.17 | $6.22 | 355518 |
| 2023-09-26 | 6.21 | $6.22 | 225316 |
| 2023-09-25 | 6.25 | $6.17 | 262966 |
| 2023-09-22 | 6.32 | $6.07 | 370391 |
| 2023-09-21 | 6.42 | $6.11 | 267464 |
| 2023-09-20 | 6.54 | $6.18 | 280768 |
| 2023-09-19 | 6.65 | $6.32 | 323337 |
| 2023-09-18 | 6.76 | $6.31 | 445204 |
| 2023-09-15 | 6.89 | $6.76 | 806713 |
| 2023-09-14 | 6.95 | $6.55 | 1.0M |
| 2023-09-13 | 7.07 | $6.60 | 620718 |
| 2023-09-12 | 7.19 | $6.76 | 378830 |
| 2023-09-11 | 7.30 | $6.79 | 448876 |
| 2023-09-08 | 7.42 | $6.58 | 697676 |
| 2023-09-07 | 7.61 | $7.00 | 928959 |
| 2023-09-06 | 7.74 | $7.59 | 515300 |
| 2023-09-05 | 7.77 | $7.55 | 433800 |
| 2023-09-01 | 7.80 | $7.77 | 251400 |
| 2023-08-31 | 7.80 | $7.92 | 1.4M |
| 2023-08-30 | 7.76 | $8.07 | 363600 |
| 2023-08-29 | 7.68 | $7.94 | 276400 |
| 2023-08-28 | 7.62 | $7.79 | 165800 |
| 2023-08-25 | 7.58 | $7.84 | 141000 |
| 2023-08-24 | 7.53 | $7.69 | 158700 |
| 2023-08-23 | 7.49 | $7.82 | 199200 |
| 2023-08-22 | 7.43 | $7.68 | 246000 |
| 2023-08-21 | 7.38 | $7.53 | 257800 |
| 2023-08-18 | 7.36 | $7.38 | 170800 |
| 2023-08-17 | 7.37 | $7.30 | 218600 |
| 2023-08-16 | 7.39 | $7.21 | 198300 |
| 2023-08-15 | 7.44 | $7.48 | 146900 |
| 2023-08-14 | 7.44 | $7.47 | 263200 |
| 2023-08-11 | 7.44 | $7.39 | 222700 |
| 2023-08-10 | 7.46 | $7.28 | 224000 |
| 2023-08-09 | 7.50 | $7.40 | 222800 |
| 2023-08-08 | 7.53 | $7.31 | 164700 |
| 2023-08-07 | 7.58 | $7.44 | 230600 |
| 2023-08-04 | 7.62 | $7.42 | 152600 |
| 2023-08-03 | 7.66 | $7.43 | 181700 |
| 2023-08-02 | 7.71 | $7.45 | 127200 |
| 2023-08-01 | 7.76 | $7.67 | 156700 |
| 2023-07-31 | 7.77 | $7.71 | 194600 |
| 2023-07-28 | 7.77 | $7.45 | 145500 |
| 2023-07-27 | 7.83 | $7.30 | 204300 |
| 2023-07-26 | 7.93 | $7.54 | 178800 |
| 2023-07-25 | 8.00 | $7.60 | 162900 |
| 2023-07-24 | 8.06 | $7.63 | 188700 |
| 2023-07-21 | 8.13 | $7.78 | 232600 |
| 2023-07-20 | 8.17 | $7.97 | 331000 |
| 2023-07-19 | 8.17 | $7.88 | 823800 |
| 2023-07-18 | 8.20 | $8.21 | 226100 |
| 2023-07-17 | 8.16 | $8.18 | 256500 |
| 2023-07-14 | 8.11 | $8.09 | 152300 |
| 2023-07-13 | 8.08 | $8.19 | 201200 |
| 2023-07-12 | 8.01 | $8.16 | 375200 |
| 2023-07-11 | 7.94 | $7.93 | 170500 |
| 2023-07-10 | 7.91 | $7.79 | 235800 |
| 2023-07-07 | 7.90 | $7.65 | 227200 |
| 2023-07-06 | 7.91 | $7.45 | 294800 |
| 2023-07-05 | 7.96 | $7.58 | 214300 |
| 2023-07-03 | 8.00 | $7.96 | 121700 |
| 2023-06-30 | 7.96 | $7.96 | 653300 |
| 2023-06-29 | 7.90 | $7.87 | 292900 |
| 2023-06-28 | 7.86 | $7.90 | 270900 |
| 2023-06-27 | 7.80 | $7.83 | 225500 |
| 2023-06-26 | 7.74 | $7.70 | 395500 |
| 2023-06-23 | 7.70 | $7.71 | 1.5M |
| 2023-06-22 | 7.65 | $7.72 | 312500 |
| 2023-06-21 | 7.59 | $7.63 | 191200 |
| 2023-06-20 | 7.53 | $7.64 | 182600 |
| 2023-06-16 | 7.45 | $7.50 | 529000 |
| 2023-06-15 | 7.39 | $7.51 | 233900 |
| 2023-06-14 | 7.32 | $7.48 | 226300 |
| 2023-06-13 | 7.24 | $7.47 | 208500 |
| 2023-06-12 | 7.15 | $7.40 | 188300 |
| 2023-06-09 | 7.05 | $7.36 | 241100 |
| 2023-06-08 | 6.95 | $7.37 | 365600 |
| 2023-06-07 | 6.82 | $7.26 | 549600 |
| 2023-06-06 | 6.70 | $7.04 | 581300 |
| 2023-06-05 | 6.60 | $6.79 | 311200 |
| 2023-06-02 | 6.54 | $6.69 | 253100 |
| 2023-06-01 | 6.48 | $6.43 | 283700 |
| 2023-05-31 | 6.48 | $6.15 | 347300 |
| 2023-05-30 | 6.52 | $6.17 | 283900 |
| 2023-05-26 | 6.58 | $6.29 | 188700 |
| 2023-05-25 | 6.61 | $6.22 | 212800 |
| 2023-05-24 | 6.66 | $6.53 | 234600 |
| 2023-05-23 | 6.65 | $6.55 | 308300 |
| 2023-05-22 | 6.64 | $6.54 | 322800 |
| 2023-05-19 | 6.62 | $6.58 | 260300 |
| 2023-05-18 | 6.59 | $6.68 | 314600 |
| 2023-05-17 | 6.54 | $6.75 | 888400 |
| 2023-05-16 | 6.45 | $6.56 | 582200 |
| 2023-05-15 | 6.40 | $6.50 | 158600 |
| 2023-05-12 | 6.34 | $6.36 | 210200 |
| 2023-05-11 | 6.30 | $6.58 | 269000 |
| 2023-05-10 | 6.21 | $6.68 | 412000 |
| 2023-05-09 | 6.08 | $6.72 | 770200 |
| 2023-05-08 | 5.92 | $6.71 | 1.6M |
| 2023-05-05 | 5.74 | $6.74 | 879800 |
| 2023-05-04 | 5.52 | $5.47 | 253900 |
| 2023-05-03 | 5.53 | $5.54 | 159700 |
| 2023-05-02 | 5.53 | $5.46 | 270900 |
| 2023-05-01 | 5.55 | $5.49 | 174600 |
| 2023-04-28 | 5.56 | $5.51 | 145300 |
| 2023-04-27 | 5.57 | $5.52 | 117800 |
| 2023-04-26 | 5.59 | $5.52 | 157900 |
| 2023-04-25 | 5.60 | $5.50 | 180900 |
| 2023-04-24 | 5.62 | $5.51 | 222300 |
| 2023-04-21 | 5.64 | $5.65 | 172300 |
| 2023-04-20 | 5.63 | $5.54 | 145900 |
| 2023-04-19 | 5.65 | $5.55 | 168800 |
| 2023-04-18 | 5.66 | $5.66 | 125400 |
| 2023-04-17 | 5.66 | $5.79 | 136000 |
| 2023-04-14 | 5.62 | $5.67 | 136800 |
| 2023-04-13 | 5.61 | $5.81 | 209700 |
| 2023-04-12 | 5.56 | $5.58 | 146500 |
| 2023-04-11 | 5.56 | $5.58 | 162900 |
| 2023-04-10 | 5.55 | $5.54 | 206200 |
| 2023-04-06 | 5.55 | $5.51 | 230400 |
| 2023-04-05 | 5.56 | $5.50 | 268200 |
| 2023-04-04 | 5.57 | $5.56 | 251800 |
| 2023-04-03 | 5.57 | $5.60 | 252000 |
| 2023-03-31 | 5.56 | $5.70 | 331100 |
| 2023-03-30 | 5.53 | $5.63 | 413600 |
| 2023-03-29 | 5.51 | $5.66 | 1.7M |
| 2023-03-28 | 5.48 | $5.40 | 1.1M |
| 2023-03-27 | 5.50 | $5.36 | 538100 |
| 2023-03-24 | 5.53 | $5.22 | 219500 |
| 2023-03-23 | 5.59 | $5.26 | 473300 |
| 2023-03-22 | 5.66 | $5.45 | 838800 |
| 2023-03-21 | 5.69 | $5.65 | 1.5M |
| 2023-03-20 | 5.69 | $5.42 | 331100 |
| 2023-03-17 | 5.74 | $5.40 | 1.1M |
| 2023-03-16 | 5.80 | $5.51 | 875400 |
| 2023-03-15 | 5.85 | $5.67 | 437700 |
| 2023-03-14 | 5.86 | $5.59 | 283700 |
| 2023-03-13 | 5.90 | $5.49 | 441900 |
| 2023-03-10 | 5.96 | $5.57 | 388200 |
| 2023-03-09 | 6.01 | $5.75 | 406600 |
| 2023-03-08 | 6.03 | $5.97 | 480400 |
| 2023-03-07 | 6.01 | $5.97 | 395700 |
| 2023-03-06 | 5.98 | $5.88 | 487300 |
| 2023-03-03 | 5.96 | $6.18 | 486100 |
| 2023-03-02 | 5.88 | $5.93 | 332800 |
| 2023-03-01 | 5.83 | $5.79 | 252000 |
| 2023-02-28 | 5.80 | $5.76 | 287300 |
| 2023-02-27 | 5.77 | $5.77 | 361900 |
| 2023-02-24 | 5.74 | $5.82 | 415800 |
| 2023-02-23 | 5.68 | $5.79 | 416600 |
| 2023-02-22 | 5.62 | $5.73 | 362400 |
| 2023-02-21 | 5.57 | $5.89 | 642400 |
| 2023-02-17 | 5.47 | $6.00 | 1.6M |
| 2023-02-16 | 5.32 | $5.31 | 646600 |
| 2023-02-15 | 5.30 | $5.27 | 492200 |
| 2023-02-14 | 5.28 | $5.15 | 136800 |
| 2023-02-13 | 5.29 | $5.06 | 580000 |
| 2023-02-10 | 5.31 | $5.06 | 331700 |
| 2023-02-09 | 5.33 | $5.12 | 435300 |
| 2023-02-08 | 5.35 | $5.62 | 978800 |
| 2023-02-07 | 5.26 | $5.15 | 144500 |
| 2023-02-06 | 5.25 | $5.10 | 139800 |
| 2023-02-03 | 5.25 | $5.13 | 158900 |
| 2023-02-02 | 5.24 | $5.20 | 241300 |
| 2023-02-01 | 5.21 | $5.17 | 257200 |
| 2023-01-31 | 5.19 | $5.09 | 378100 |
| 2023-01-30 | 5.17 | $4.85 | 217800 |
| 2023-01-27 | 5.20 | $4.99 | 209700 |
| 2023-01-26 | 5.20 | $5.06 | 185500 |
| 2023-01-25 | 5.19 | $5.13 | 290600 |
| 2023-01-24 | 5.16 | $5.19 | 178700 |
| 2023-01-23 | 5.11 | $5.21 | 219400 |
| 2023-01-20 | 5.04 | $5.22 | 242000 |
| 2023-01-19 | 4.96 | $4.93 | 1.4M |
| 2023-01-18 | 4.93 | $5.00 | 1.5M |
| 2023-01-17 | 4.87 | $5.25 | 2.1M |
| 2023-01-13 | 4.75 | $4.82 | 192600 |
| 2023-01-12 | 4.70 | $4.82 | 275800 |
| 2023-01-11 | 4.64 | $4.71 | 182500 |
| 2023-01-10 | 4.59 | $4.66 | 260600 |
| 2023-01-09 | 4.54 | $4.70 | 810000 |
| 2023-01-06 | 4.47 | $4.66 | 1.3M |
| 2023-01-05 | 4.40 | $4.60 | 801900 |
| 2023-01-04 | 4.32 | $4.55 | 830700 |
| 2023-01-03 | 4.25 | $4.36 | 386200 |
| 2022-12-30 | 4.20 | $4.35 | 557500 |
| 2022-12-29 | 4.15 | $4.21 | 602700 |
| 2022-12-28 | 4.12 | $4.00 | 320400 |
| 2022-12-27 | 4.12 | $4.05 | 221100 |
| 2022-12-23 | 4.11 | $4.12 | 249500 |
| 2022-12-22 | 4.09 | $4.04 | 571700 |
| 2022-12-21 | 4.07 | $4.11 | 786900 |
| 2022-12-20 | 4.04 | $4.05 | 1.5M |
| 2022-12-19 | 4.02 | $3.92 | 529800 |
| 2022-12-16 | 4.02 | $4.07 | 567700 |
| 2022-12-15 | 3.98 | $4.01 | 295200 |
| 2022-12-14 | 3.95 | $4.18 | 353100 |
| 2022-12-13 | 3.88 | $3.96 | 513200 |
| 2022-12-12 | 3.84 | $3.90 | 436200 |
| 2022-12-09 | 3.81 | $3.91 | 454300 |
| 2022-12-08 | 3.77 | $4.27 | 772000 |
| 2022-12-07 | 3.65 | $3.97 | 411000 |
| 2022-12-06 | 3.57 | $3.85 | 595000 |
| 2022-12-05 | 3.50 | $3.85 | 1.2M |
| 2022-12-02 | 3.42 | $3.54 | 266700 |
| 2022-12-01 | 3.39 | $3.47 | 425000 |
| 2022-11-30 | 3.37 | $3.63 | 1.4M |
| 2022-11-29 | 3.32 | $3.58 | 650300 |
| 2022-11-28 | 3.27 | $3.38 | 236900 |
| 2022-11-25 | 3.25 | $3.42 | 125800 |
| 2022-11-23 | 3.23 | $3.40 | 218700 |
| 2022-11-22 | 3.20 | $3.31 | 234600 |
| 2022-11-21 | 3.19 | $3.28 | 404200 |
| 2022-11-18 | 3.18 | $3.39 | 202200 |
| 2022-11-17 | 3.15 | $3.31 | 212600 |
| 2022-11-16 | 3.13 | $3.45 | 316600 |
| 2022-11-15 | 3.08 | $3.29 | 448100 |
| 2022-11-14 | 3.06 | $3.27 | 557100 |
| 2022-11-11 | 3.04 | $3.23 | 627300 |
| 2022-11-10 | 3.02 | $2.97 | 485700 |
| 2022-11-09 | 3.06 | $2.85 | 534000 |
| 2022-11-08 | 3.13 | $3.21 | 1.2M |
| 2022-11-07 | 3.14 | $3.33 | 541900 |
| 2022-11-04 | 3.13 | $3.37 | 278200 |
| 2022-11-03 | 3.11 | $3.33 | 291100 |
| 2022-11-02 | 3.09 | $3.31 | 240000 |
| 2022-11-01 | 3.08 | $3.39 | 270800 |
| 2022-10-31 | 3.05 | $3.35 | 345200 |
| 2022-10-28 | 3.03 | $3.27 | 194300 |
| 2022-10-27 | 3.02 | $3.27 | 263500 |
| 2022-10-26 | 3.01 | $3.28 | 417700 |
| 2022-10-25 | 3.00 | $3.27 | 363900 |
| 2022-10-24 | 2.99 | $3.26 | 283000 |
| 2022-10-21 | 2.99 | $3.24 | 295400 |
| 2022-10-20 | 3.00 | $3.20 | 340900 |
| 2022-10-19 | 3.01 | $3.24 | 1.0M |
| 2022-10-18 | 3.03 | $3.15 | 390900 |
| 2022-10-17 | 3.07 | $3.19 | 350400 |
| 2022-10-14 | 3.11 | $3.20 | 216100 |
| 2022-10-13 | 3.15 | $3.42 | 356700 |
| 2022-10-12 | 3.17 | $3.34 | 280400 |
| 2022-10-11 | 3.20 | $3.40 | 471400 |
| 2022-10-10 | 3.23 | $3.31 | 392100 |
| 2022-10-07 | 3.29 | $3.27 | 381000 |
| 2022-10-06 | 3.37 | $3.39 | 421400 |
| 2022-10-05 | 3.45 | $3.51 | 394700 |
| 2022-10-04 | 3.51 | $3.63 | 375900 |
| 2022-10-03 | 3.56 | $3.68 | 716500 |
| 2022-09-30 | 3.61 | $3.48 | 623800 |
| 2022-09-29 | 3.72 | $3.54 | 603000 |
| 2022-09-28 | 3.84 | $3.79 | 379800 |
| 2022-09-27 | 3.92 | $3.73 | 239000 |
| 2022-09-26 | 4.04 | $3.75 | 286500 |
| 2022-09-23 | 4.17 | $3.89 | 245100 |
| 2022-09-22 | 4.30 | $3.96 | 458700 |
| 2022-09-21 | 4.44 | $4.13 | 187200 |
| 2022-09-20 | 4.57 | $4.25 | 307600 |
| 2022-09-19 | 4.70 | $4.32 | 320000 |
| 2022-09-16 | 4.83 | $4.22 | 1.2M |
| 2022-09-15 | 5.01 | $4.58 | 493400 |
| 2022-09-14 | 5.15 | $4.46 | 490500 |
| 2022-09-13 | 5.33 | $4.56 | 273700 |
| 2022-09-12 | 5.53 | $4.80 | 482400 |
| 2022-09-09 | 5.71 | $5.08 | 463300 |
| 2022-09-08 | 5.86 | $5.45 | 367500 |
| 2022-09-07 | 5.95 | $5.68 | 165000 |
| 2022-09-06 | 6.01 | $5.53 | 118300 |
| 2022-09-02 | 6.12 | $5.57 | 123800 |
| 2022-09-01 | 6.23 | $6.11 | 151900 |
| 2022-08-31 | 6.25 | $6.37 | 360100 |
| 2022-08-30 | 6.21 | $6.40 | 206200 |
| 2022-08-29 | 6.16 | $6.17 | 228600 |
| 2022-08-26 | 6.15 | $5.69 | 91700 |
| 2022-08-25 | 6.24 | $6.03 | 89600 |
| 2022-08-24 | 6.27 | $5.88 | 75000 |
| 2022-08-23 | 6.34 | $5.90 | 93400 |
| 2022-08-22 | 6.41 | $5.86 | 88400 |
| 2022-08-19 | 6.51 | $6.09 | 127200 |
| 2022-08-18 | 6.56 | $6.41 | 87000 |
| 2022-08-17 | 6.56 | $6.24 | 169500 |
| 2022-08-16 | 6.59 | $6.80 | 124600 |
| 2022-08-15 | 6.51 | $6.83 | 90100 |
| 2022-08-12 | 6.40 | $6.68 | 113800 |
| 2022-08-11 | 6.31 | $6.35 | 45900 |
| 2022-08-10 | 6.27 | $6.34 | 63900 |
| 2022-08-09 | 6.23 | $6.16 | 60000 |
| 2022-08-08 | 6.21 | $6.19 | 82000 |
| 2022-08-05 | 6.18 | $6.26 | 98600 |
| 2022-08-04 | 6.14 | $6.38 | 85400 |
| 2022-08-03 | 6.06 | $6.31 | 184000 |
| 2022-08-02 | 5.97 | $6.18 | 84300 |
| 2022-08-01 | 5.91 | $6.08 | 120900 |
| 2022-07-29 | 5.85 | $6.07 | 182100 |
| 2022-07-28 | 5.78 | $5.86 | 107300 |
| 2022-07-27 | 5.75 | $5.65 | 338000 |
| 2022-07-26 | 5.75 | $5.61 | 85400 |
| 2022-07-25 | 5.77 | $5.77 | 91300 |
| 2022-07-22 | 5.75 | $5.73 | 126800 |
| 2022-07-21 | 5.73 | $6.01 | 110900 |
| 2022-07-20 | 5.65 | $6.02 | 86100 |
| 2022-07-19 | 5.56 | $5.66 | 81000 |
| 2022-07-18 | 5.52 | $5.50 | 65500 |
| 2022-07-15 | 5.52 | $5.56 | 115300 |
| 2022-07-14 | 5.50 | $5.58 | 160600 |
| 2022-07-13 | 5.47 | $5.50 | 133800 |
| 2022-07-12 | 5.45 | $5.33 | 102200 |
| 2022-07-11 | 5.47 | $5.22 | 104400 |
| 2022-07-08 | 5.51 | $5.33 | 88700 |
| 2022-07-07 | 5.53 | $5.52 | 107000 |
| 2022-07-06 | 5.52 | $5.33 | 90500 |
| 2022-07-05 | 5.54 | $5.69 | 198300 |
| 2022-07-01 | 5.49 | $5.67 | 194100 |
| 2022-06-30 | 5.44 | $5.60 | 439700 |
| 2022-06-29 | 5.39 | $5.39 | 196900 |
| 2022-06-28 | 5.38 | $5.35 | 121500 |
| 2022-06-27 | 5.37 | $5.55 | 145700 |
| 2022-06-24 | 5.32 | $5.76 | 1.2M |
| 2022-06-23 | 5.22 | $5.79 | 247900 |
| 2022-06-22 | 5.09 | $5.61 | 243200 |
| 2022-06-21 | 4.98 | $5.28 | 154400 |
| 2022-06-17 | 4.93 | $5.21 | 892300 |
| 2022-06-16 | 4.88 | $4.81 | 222900 |
| 2022-06-15 | 4.90 | $4.93 | 215100 |
| 2022-06-14 | 4.91 | $4.69 | 136400 |
| 2022-06-13 | 4.97 | $4.60 | 202700 |
| 2022-06-10 | 5.05 | $4.99 | 118700 |
| 2022-06-09 | 5.07 | $5.08 | 154700 |
| 2022-06-08 | 5.08 | $5.17 | 108200 |
| 2022-06-07 | 5.06 | $5.32 | 136300 |
| 2022-06-06 | 5.01 | $5.36 | 191200 |
| 2022-06-03 | 4.95 | $5.20 | 122200 |
| 2022-06-02 | 4.91 | $5.60 | 398200 |
| 2022-06-01 | 4.78 | $5.12 | 176100 |
| 2022-05-31 | 4.73 | $5.24 | 644200 |
| 2022-05-27 | 4.65 | $5.14 | 233300 |
| 2022-05-26 | 4.58 | $5.13 | 298000 |
| 2022-05-25 | 4.51 | $5.06 | 1.3M |
| 2022-05-24 | 4.44 | $4.68 | 327200 |
| 2022-05-23 | 4.43 | $4.65 | 404300 |
| 2022-05-20 | 4.44 | $4.54 | 416100 |
| 2022-05-19 | 4.48 | $4.58 | 234100 |
| 2022-05-18 | 4.51 | $4.55 | 236700 |
| 2022-05-17 | 4.56 | $4.65 | 155500 |
| 2022-05-16 | 4.60 | $4.51 | 188100 |
| 2022-05-13 | 4.68 | $4.57 | 263500 |
| 2022-05-12 | 4.76 | $4.48 | 235900 |
| 2022-05-11 | 4.87 | $4.51 | 187300 |
| 2022-05-10 | 5.00 | $4.92 | 160400 |
| 2022-05-09 | 5.07 | $4.77 | 311100 |
| 2022-05-06 | 5.18 | $5.27 | 322200 |
| 2022-05-05 | 5.21 | $5.28 | 328800 |
| 2022-05-04 | 5.24 | $5.50 | 231800 |
| 2022-05-03 | 5.23 | $5.38 | 132800 |
| 2022-05-02 | 5.25 | $5.47 | 182500 |
| 2022-04-29 | 5.25 | $5.47 | 234500 |
| 2022-04-28 | 5.26 | $5.55 | 407300 |
| 2022-04-27 | 5.25 | $5.48 | 233100 |
| 2022-04-26 | 5.27 | $5.33 | 505700 |
| 2022-04-25 | 5.32 | $5.45 | 195300 |
| 2022-04-22 | 5.35 | $5.18 | 181400 |
| 2022-04-21 | 5.45 | $5.30 | 190600 |
| 2022-04-20 | 5.55 | $5.40 | 141400 |
| 2022-04-19 | 5.64 | $5.44 | 113200 |
| 2022-04-18 | 5.74 | $5.27 | 135500 |
| 2022-04-14 | 5.90 | $5.43 | 117600 |
| 2022-04-13 | 6.05 | $5.70 | 180600 |
| 2022-04-12 | 6.17 | $5.69 | 145700 |
| 2022-04-11 | 6.31 | $5.84 | 145500 |
| 2022-04-08 | 6.44 | $6.03 | 241800 |
| 2022-04-07 | 6.56 | $6.23 | 196500 |
| 2022-04-06 | 6.66 | $6.51 | 174100 |
| 2022-04-05 | 6.72 | $6.88 | 491900 |
| 2022-04-04 | 6.71 | $6.93 | 206400 |
| 2022-04-01 | 6.69 | $6.88 | 507000 |
| 2022-03-31 | 6.67 | $6.77 | 258000 |
| 2022-03-30 | 6.68 | $6.73 | 151000 |
| 2022-03-29 | 6.70 | $6.89 | 342100 |
| 2022-03-28 | 6.69 | $6.64 | 511100 |
| 2022-03-25 | 6.74 | $6.63 | 138200 |
| 2022-03-24 | 6.79 | $6.75 | 609100 |
| 2022-03-23 | 6.83 | $6.74 | 113600 |
| 2022-03-22 | 6.88 | $6.97 | 273300 |
| 2022-03-21 | 6.89 | $6.96 | 126700 |
| 2022-03-18 | 6.90 | $7.26 | 356300 |
| 2022-03-17 | 6.86 | $7.05 | 104400 |
| 2022-03-16 | 6.86 | $6.95 | 107200 |
| 2022-03-15 | 6.87 | $6.85 | 179000 |
| 2022-03-14 | 6.92 | $6.51 | 133000 |
| 2022-03-11 | 7.04 | $6.82 | 157000 |
| 2022-03-10 | 7.12 | $7.20 | 110300 |
| 2022-03-09 | 7.14 | $7.24 | 95000 |
| 2022-03-08 | 7.15 | $6.86 | 185100 |
| 2022-03-07 | 7.24 | $6.61 | 181500 |
| 2022-03-04 | 7.40 | $7.01 | 151700 |
| 2022-03-03 | 7.51 | $7.48 | 161300 |
| 2022-03-02 | 7.53 | $7.77 | 104800 |
| 2022-03-01 | 7.50 | $7.59 | 86800 |
| 2022-02-28 | 7.50 | $7.77 | 328100 |
| 2022-02-25 | 7.47 | $7.74 | 204500 |
| 2022-02-24 | 7.44 | $7.46 | 185900 |
| 2022-02-23 | 7.46 | $7.03 | 154900 |
| 2022-02-22 | 7.58 | $7.37 | 119000 |
| 2022-02-18 | 7.65 | $7.52 | 152400 |
| 2022-02-17 | 7.69 | $7.55 | 82800 |
| 2022-02-16 | 7.74 | $8.01 | 116600 |
| 2022-02-15 | 7.71 | $8.07 | 1.5M |
| 2022-02-14 | 7.65 | $7.57 | 135100 |
| 2022-02-11 | 7.69 | $7.54 | 119400 |
| 2022-02-10 | 7.75 | $7.60 | 211000 |
| 2022-02-09 | 7.80 | $7.98 | 327500 |
| 2022-02-08 | 7.79 | $7.96 | 122200 |
| 2022-02-07 | 7.78 | $8.02 | 119900 |
| 2022-02-04 | 7.75 | $7.90 | 210100 |
| 2022-02-03 | 7.74 | $7.45 | 156200 |
| 2022-02-02 | 7.83 | $7.89 | 169500 |
| 2022-02-01 | 7.85 | $8.17 | 160200 |
| 2022-01-31 | 7.81 | $8.40 | 393000 |
| 2022-01-28 | 7.71 | $7.79 | 248400 |
| 2022-01-27 | 7.73 | $7.44 | 225400 |
| 2022-01-26 | 7.83 | $7.50 | 165600 |
| 2022-01-25 | 7.94 | $7.81 | 148400 |
| 2022-01-24 | 7.99 | $7.97 | 287600 |
| 2022-01-21 | 8.03 | $7.69 | 226600 |
| 2022-01-20 | 8.13 | $8.09 | 123800 |
| 2022-01-19 | 8.16 | $7.98 | 178800 |
| 2022-01-18 | 8.22 | $7.94 | 181600 |
| 2022-01-14 | 8.30 | $8.33 | 107900 |
| 2022-01-13 | 8.32 | $8.47 | 131500 |
| 2022-01-12 | 8.31 | $8.50 | 1.2M |
| 2022-01-11 | 8.29 | $8.74 | 139200 |
| 2022-01-10 | 8.22 | $8.50 | 185900 |
| 2022-01-07 | 8.18 | $8.45 | 179500 |
| 2022-01-06 | 8.16 | $8.64 | 184100 |
| 2022-01-05 | 8.09 | $8.30 | 223400 |
| 2022-01-04 | 8.09 | $8.45 | 183400 |
| 2022-01-03 | 8.06 | $8.55 | 175700 |
| 2021-12-31 | 8.00 | $8.88 | 294700 |
| 2021-12-30 | 7.87 | $8.65 | 337500 |
| 2021-12-29 | 7.76 | $8.11 | 272900 |
| 2021-12-28 | 7.76 | $7.94 | 271300 |
| 2021-12-27 | 7.80 | $8.18 | 148200 |
| 2021-12-23 | 7.79 | $8.14 | 98800 |
| 2021-12-22 | 7.80 | $8.11 | 158800 |
| 2021-12-21 | 7.82 | $7.87 | 239400 |
| 2021-12-20 | 7.89 | $7.26 | 194700 |
| 2021-12-17 | 8.12 | $7.86 | 785000 |
| 2021-12-16 | 8.25 | $7.79 | 306200 |
| 2021-12-15 | 8.43 | $8.42 | 336200 |
| 2021-12-14 | 8.50 | $8.51 | 233200 |
| 2021-12-13 | 8.57 | $8.61 | 240800 |
| 2021-12-10 | 8.64 | $8.57 | 282900 |
| 2021-12-09 | 8.73 | $8.69 | 178700 |
| 2021-12-08 | 8.81 | $9.10 | 165700 |
| 2021-12-07 | 8.82 | $9.12 | 212300 |
| 2021-12-06 | 8.83 | $9.01 | 196300 |
| 2021-12-03 | 8.87 | $8.89 | 241500 |
| 2021-12-02 | 8.95 | $9.07 | 184200 |
| 2021-12-01 | 9.00 | $8.81 | 276300 |
| 2021-11-30 | 9.13 | $9.02 | 462700 |
| 2021-11-29 | 9.23 | $8.71 | 219200 |
| 2021-11-26 | 9.42 | $8.92 | 168400 |
| 2021-11-24 | 9.60 | $9.20 | 163400 |
| 2021-11-23 | 9.75 | $8.94 | 279300 |
| 2021-11-22 | 9.99 | $9.09 | 223200 |
| 2021-11-19 | 10.23 | $9.66 | 337800 |
| 2021-11-18 | 10.39 | $9.44 | 372900 |
| 2021-11-17 | 10.63 | $9.79 | 165400 |
| 2021-11-16 | 10.84 | $10.31 | 269900 |
| 2021-11-15 | 10.97 | $10.02 | 241200 |
| 2021-11-12 | 11.18 | $10.05 | 124900 |
| 2021-11-11 | 11.42 | $10.15 | 273600 |
| 2021-11-10 | 11.68 | $10.70 | 236200 |
| 2021-11-09 | 11.86 | $10.73 | 274000 |
| 2021-11-08 | 12.06 | $11.20 | 284900 |
| 2021-11-05 | 12.20 | $11.86 | 471600 |
| 2021-11-04 | 12.21 | $12.15 | 655000 |
| 2021-11-03 | 12.16 | $11.97 | 174800 |
| 2021-11-02 | 12.14 | $12.10 | 227100 |
| 2021-11-01 | 12.09 | $12.75 | 215600 |
| 2021-10-29 | 11.88 | $12.50 | 167200 |
| 2021-10-28 | 11.69 | $12.14 | 118400 |
| 2021-10-27 | 11.55 | $11.83 | 87500 |
| 2021-10-26 | 11.45 | $12.03 | 189900 |
| 2021-10-25 | 11.28 | $11.87 | 1.1M |
| 2021-10-22 | 11.12 | $11.56 | 117500 |
| 2021-10-21 | 11.00 | $11.46 | 105300 |
| 2021-10-20 | 10.88 | $11.36 | 119200 |
| 2021-10-19 | 10.76 | $10.86 | 216600 |
| 2021-10-18 | 10.72 | $10.57 | 89100 |
| 2021-10-15 | 10.74 | $10.63 | 198100 |
| 2021-10-14 | 10.75 | $10.51 | 140200 |
| 2021-10-13 | 10.79 | $10.43 | 94000 |
| 2021-10-12 | 10.85 | $10.67 | 101000 |
| 2021-10-11 | 10.86 | $10.56 | 67600 |
| 2021-10-08 | 10.90 | $10.98 | 79000 |
| 2021-10-07 | 10.86 | $11.29 | 121100 |
| 2021-10-06 | 10.74 | $10.99 | 119800 |
| 2021-10-05 | 10.66 | $10.99 | 124600 |
| 2021-10-04 | 10.58 | $10.64 | 199900 |
| 2021-10-01 | 10.55 | $10.73 | 218500 |
| 2021-09-30 | 10.49 | $10.78 | 266900 |
| 2021-09-29 | 10.42 | $10.45 | 126700 |
| 2021-09-28 | 10.40 | $10.41 | 131100 |
| 2021-09-27 | 10.39 | $10.76 | 194500 |
| 2021-09-24 | 10.31 | $10.97 | 302200 |
| 2021-09-23 | 10.16 | $10.86 | 178800 |
| 2021-09-22 | 10.01 | $10.27 | 234800 |
| 2021-09-21 | 9.97 | $9.93 | 500200 |
| 2021-09-20 | 9.99 | $9.71 | 368100 |
| 2021-09-17 | 10.06 | $10.00 | 1.0M |
| 2021-09-16 | 10.09 | $9.99 | 290800 |
| 2021-09-15 | 10.11 | $9.81 | 212400 |
| 2021-09-14 | 10.19 | $9.92 | 667100 |
| 2021-09-13 | 10.25 | $10.10 | 116200 |
| 2021-09-10 | 10.28 | $10.25 | 153400 |
| 2021-09-09 | 10.28 | $10.32 | 141300 |
| 2021-09-08 | 10.27 | $10.55 | 275000 |
| 2021-09-07 | 10.22 | $10.85 | 338200 |
| 2021-09-03 | 10.09 | $10.77 | 554200 |
| 2021-09-02 | 9.95 | $10.21 | 322700 |
| 2021-09-01 | 9.91 | $10.15 | 141300 |
| 2021-08-31 | 9.88 | $10.24 | 285800 |
| 2021-08-30 | 9.83 | $10.09 | 205000 |
| 2021-08-27 | 9.80 | $10.10 | 220600 |
| 2021-08-26 | 9.77 | $9.69 | 89300 |
| 2021-08-25 | 9.82 | $9.96 | 78200 |
| 2021-08-24 | 9.82 | $10.08 | 106500 |
| 2021-08-23 | 9.80 | $10.14 | 120200 |
| 2021-08-20 | 9.77 | $10.02 | 202300 |
| 2021-08-19 | 9.75 | $9.62 | 104300 |
| 2021-08-18 | 9.82 | $9.76 | 108500 |
| 2021-08-17 | 9.88 | $9.83 | 235900 |
| 2021-08-16 | 9.93 | $9.74 | 111300 |
| 2021-08-13 | 10.01 | $10.00 | 89800 |
| 2021-08-12 | 10.05 | $9.97 | 169600 |
| 2021-08-11 | 10.10 | $10.21 | 256800 |
| 2021-08-10 | 10.12 | $10.30 | 126000 |
| 2021-08-09 | 10.12 | $10.65 | 91900 |
| 2021-08-06 | 10.05 | $10.80 | 154500 |
| 2021-08-05 | 9.93 | $10.44 | 130600 |
| 2021-08-04 | 9.88 | $9.95 | 90100 |
| 2021-08-03 | 9.93 | $10.01 | 82800 |
| 2021-08-02 | 9.97 | $10.09 | 151600 |
| 2021-07-30 | 10.01 | $10.34 | 176400 |
| 2021-07-29 | 10.00 | $10.50 | 163100 |
| 2021-07-28 | 9.96 | $10.25 | 95600 |
| 2021-07-27 | 9.97 | $9.96 | 262500 |
| 2021-07-26 | 10.05 | $10.15 | 75600 |
| 2021-07-23 | 10.11 | $10.17 | 121300 |
| 2021-07-22 | 10.17 | $10.19 | 78800 |
| 2021-07-21 | 10.25 | $10.33 | 131200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.23
2026-05-15
Close Price
$11.20
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.03
Average
7.78
Maximum
12.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 11.23 | $11.20 | — |
| 2026-05-11 | 11.22 | $11.20 | — |
| 2026-05-08 | 11.19 | $11.20 | — |
| 2026-05-07 | 11.16 | $11.20 | 3.4M |
| 2026-05-06 | 11.12 | $11.20 | 2.1M |
| 2026-05-05 | 11.06 | $11.20 | 2.5M |
| 2026-05-04 | 11.00 | $11.19 | 4.9M |
| 2026-05-01 | 10.92 | $11.00 | 1.6M |
| 2026-04-30 | 10.88 | $10.92 | 1.6M |
| 2026-04-29 | 10.86 | $10.87 | 1.5M |
| 2026-04-28 | 10.85 | $10.83 | 490800 |
| 2026-04-27 | 10.85 | $10.87 | 857300 |
| 2026-04-24 | 10.84 | $10.79 | 585100 |
| 2026-04-23 | 10.84 | $10.76 | 700404 |
| 2026-04-22 | 10.86 | $10.78 | 572500 |
| 2026-04-21 | 10.87 | $10.77 | 908100 |
| 2026-04-20 | 10.89 | $10.81 | 1.1M |
| 2026-04-17 | 10.90 | $10.83 | 2.6M |
| 2026-04-16 | 10.90 | $10.83 | 1.2M |
| 2026-04-15 | 10.90 | $10.84 | 1.5M |
| 2026-04-14 | 10.90 | $10.84 | 836345 |
| 2026-04-13 | 10.89 | $10.89 | 668303 |
| 2026-04-10 | 10.86 | $10.88 | 939214 |
| 2026-04-09 | 10.83 | $10.85 | 721560 |
| 2026-04-08 | 10.80 | $10.77 | 1.2M |
| 2026-04-07 | 10.79 | $10.68 | 1.1M |
| 2026-04-06 | 10.80 | $10.75 | 730300 |
| 2026-04-02 | 10.79 | $10.78 | 889800 |
| 2026-04-01 | 10.77 | $10.81 | 1.3M |
| 2026-03-31 | 10.72 | $10.81 | 3.1M |
| 2026-03-30 | 10.67 | $10.70 | 1.8M |
| 2026-03-27 | 10.64 | $10.60 | 819200 |
| 2026-03-26 | 10.64 | $10.66 | 366313 |
| 2026-03-25 | 10.61 | $10.63 | 507306 |
| 2026-03-24 | 10.58 | $10.65 | 550605 |
| 2026-03-23 | 10.55 | $10.63 | 749800 |
| 2026-03-20 | 10.51 | $10.49 | 1.3M |
| 2026-03-19 | 10.50 | $10.47 | 1.1M |
| 2026-03-18 | 10.50 | $10.55 | 529534 |
| 2026-03-17 | 10.47 | $10.57 | 1.3M |
| 2026-03-16 | 10.43 | $10.53 | 768209 |
| 2026-03-13 | 10.39 | $10.39 | 949400 |
| 2026-03-12 | 10.39 | $10.30 | 1.2M |
| 2026-03-11 | 10.42 | $10.46 | 633234 |
| 2026-03-10 | 10.40 | $10.58 | 1.9M |
| 2026-03-09 | 10.35 | $10.49 | 1.1M |
| 2026-03-06 | 10.31 | $10.27 | 1.5M |
| 2026-03-05 | 10.33 | $10.35 | 1.7M |
| 2026-03-04 | 10.33 | $10.40 | 1.4M |
| 2026-03-03 | 10.31 | $10.40 | 1.2M |
| 2026-03-02 | 10.30 | $10.49 | 627900 |
| 2026-02-27 | 10.25 | $10.44 | 1.0M |
| 2026-02-26 | 10.21 | $10.35 | 933841 |
| 2026-02-25 | 10.20 | $10.44 | 1.1M |
| 2026-02-24 | 10.15 | $10.30 | 1.2M |
| 2026-02-23 | 10.14 | $10.27 | 834700 |
| 2026-02-20 | 10.14 | $10.27 | 776400 |
| 2026-02-19 | 10.14 | $10.18 | 1.9M |
| 2026-02-18 | 10.18 | $10.05 | 1.9M |
| 2026-02-17 | 10.26 | $9.97 | 1.6M |
| 2026-02-13 | 10.40 | $10.22 | 3.5M |
| 2026-02-12 | 10.49 | $10.36 | 1.7M |
| 2026-02-11 | 10.55 | $10.47 | 1.0M |
| 2026-02-10 | 10.59 | $10.56 | 1.0M |
| 2026-02-09 | 10.62 | $10.47 | 1.4M |
| 2026-02-06 | 10.68 | $10.66 | 1.4M |
| 2026-02-05 | 10.69 | $10.67 | 4.1M |
| 2026-02-04 | 10.71 | $10.55 | 5.8M |
| 2026-02-03 | 10.76 | $10.68 | 2.7M |
| 2026-02-02 | 10.79 | $10.79 | 1.4M |
| 2026-01-30 | 10.78 | $10.74 | 884003 |
| 2026-01-29 | 10.80 | $10.75 | 338000 |
| 2026-01-28 | 10.81 | $10.75 | 881939 |
| 2026-01-27 | 10.82 | $10.77 | 517800 |
| 2026-01-26 | 10.83 | $10.72 | 617300 |
| 2026-01-23 | 10.85 | $10.76 | 708521 |
| 2026-01-22 | 10.87 | $10.81 | 767012 |
| 2026-01-21 | 10.87 | $10.82 | 950711 |
| 2026-01-20 | 10.87 | $10.84 | 993000 |
| 2026-01-16 | 10.86 | $10.86 | 1.1M |
| 2026-01-15 | 10.84 | $10.89 | 504300 |
| 2026-01-14 | 10.81 | $10.85 | 548747 |
| 2026-01-13 | 10.78 | $10.82 | 1.1M |
| 2026-01-12 | 10.75 | $10.84 | 2.0M |
| 2026-01-09 | 10.71 | $10.71 | 1.8M |
| 2026-01-08 | 10.70 | $10.70 | 1.0M |
| 2026-01-07 | 10.69 | $10.72 | 461000 |
| 2026-01-06 | 10.67 | $10.71 | 2.0M |
| 2026-01-05 | 10.66 | $10.73 | 1.5M |
| 2026-01-02 | 10.63 | $10.68 | 836407 |
| 2025-12-31 | 10.61 | $10.62 | 504400 |
| 2025-12-30 | 10.60 | $10.59 | 285628 |
| 2025-12-29 | 10.61 | $10.58 | 405504 |
| 2025-12-26 | 10.61 | $10.64 | 252200 |
| 2025-12-24 | 10.61 | $10.64 | 175100 |
| 2025-12-23 | 10.59 | $10.56 | 406810 |
| 2025-12-22 | 10.60 | $10.62 | 622700 |
| 2025-12-19 | 10.60 | $10.59 | 996200 |
| 2025-12-18 | 10.60 | $10.58 | 606500 |
| 2025-12-17 | 10.61 | $10.59 | 640800 |
| 2025-12-16 | 10.61 | $10.64 | 368200 |
| 2025-12-15 | 10.60 | $10.59 | 319009 |
| 2025-12-12 | 10.61 | $10.61 | 335600 |
| 2025-12-11 | 10.61 | $10.62 | 630103 |
| 2025-12-10 | 10.60 | $10.59 | 1.4M |
| 2025-12-09 | 10.61 | $10.62 | 756200 |
| 2025-12-08 | 10.60 | $10.57 | 315700 |
| 2025-12-05 | 10.61 | $10.59 | 272738 |
| 2025-12-04 | 10.61 | $10.57 | 576959 |
| 2025-12-03 | 10.63 | $10.58 | 566046 |
| 2025-12-02 | 10.64 | $10.54 | 769907 |
| 2025-12-01 | 10.66 | $10.61 | 281600 |
| 2025-11-28 | 10.67 | $10.67 | 188534 |
| 2025-11-26 | 10.66 | $10.69 | 595902 |
| 2025-11-25 | 10.65 | $10.72 | 749749 |
| 2025-11-24 | 10.61 | $10.59 | 599154 |
| 2025-11-21 | 10.62 | $10.61 | 621543 |
| 2025-11-20 | 10.61 | $10.58 | 3.1M |
| 2025-11-19 | 10.62 | $10.71 | 853629 |
| 2025-11-18 | 10.59 | $10.70 | 2.2M |
| 2025-11-17 | 10.55 | $10.52 | 802900 |
| 2025-11-14 | 10.56 | $10.55 | 741400 |
| 2025-11-13 | 10.56 | $10.55 | 590806 |
| 2025-11-12 | 10.57 | $10.58 | 1.0M |
| 2025-11-11 | 10.56 | $10.58 | 1.9M |
| 2025-11-10 | 10.56 | $10.56 | 588934 |
| 2025-11-07 | 10.56 | $10.55 | 843001 |
| 2025-11-06 | 10.56 | $10.56 | 675037 |
| 2025-11-05 | 10.56 | $10.56 | 420600 |
| 2025-11-04 | 10.56 | $10.56 | 465819 |
| 2025-11-03 | 10.57 | $10.56 | 426100 |
| 2025-10-31 | 10.57 | $10.56 | 901200 |
| 2025-10-30 | 10.58 | $10.56 | 227723 |
| 2025-10-29 | 10.58 | $10.58 | 456300 |
| 2025-10-28 | 10.59 | $10.58 | 272400 |
| 2025-10-27 | 10.59 | $10.59 | 696300 |
| 2025-10-24 | 10.59 | $10.58 | 203630 |
| 2025-10-23 | 10.59 | $10.56 | 1.1M |
| 2025-10-22 | 10.61 | $10.61 | 1.6M |
| 2025-10-21 | 10.60 | $10.64 | 727725 |
| 2025-10-20 | 10.59 | $10.63 | 1.0M |
| 2025-10-17 | 10.58 | $10.60 | 283400 |
| 2025-10-16 | 10.58 | $10.59 | 366801 |
| 2025-10-15 | 10.59 | $10.65 | 441500 |
| 2025-10-14 | 10.57 | $10.62 | 332328 |
| 2025-10-13 | 10.56 | $10.59 | 532300 |
| 2025-10-10 | 10.56 | $10.57 | 1.2M |
| 2025-10-09 | 10.56 | $10.61 | 1.8M |
| 2025-10-08 | 10.56 | $10.66 | 872516 |
| 2025-10-07 | 10.54 | $10.62 | 400238 |
| 2025-10-06 | 10.53 | $10.60 | 854000 |
| 2025-10-03 | 10.52 | $10.57 | 1.1M |
| 2025-10-02 | 10.52 | $10.60 | 306900 |
| 2025-10-01 | 10.52 | $10.58 | 497800 |
| 2025-09-30 | 10.52 | $10.57 | 881525 |
| 2025-09-29 | 10.53 | $10.60 | 973500 |
| 2025-09-26 | 10.53 | $10.55 | 1.5M |
| 2025-09-25 | 10.55 | $10.55 | 1.3M |
| 2025-09-24 | 10.58 | $10.56 | 964118 |
| 2025-09-23 | 10.61 | $10.59 | 2.2M |
| 2025-09-22 | 10.64 | $10.59 | 1.8M |
| 2025-09-19 | 10.68 | $10.63 | 2.7M |
| 2025-09-18 | 10.72 | $10.60 | 7.3M |
| 2025-09-17 | 10.77 | $10.84 | 3.7M |
| 2025-09-16 | 10.76 | $10.85 | 678818 |
| 2025-09-15 | 10.75 | $10.83 | 1.6M |
| 2025-09-12 | 10.74 | $10.80 | 1.5M |
| 2025-09-11 | 10.74 | $10.80 | 2.7M |
| 2025-09-10 | 10.75 | $10.76 | 1.8M |
| 2025-09-09 | 10.76 | $10.81 | 5.7M |
| 2025-09-08 | 10.77 | $10.83 | 2.4M |
| 2025-09-05 | 10.77 | $10.81 | 4.1M |
| 2025-09-04 | 10.78 | $10.85 | 1.7M |
| 2025-09-03 | 10.78 | $10.85 | 1.9M |
| 2025-09-02 | 10.78 | $10.87 | 768113 |
| 2025-08-29 | 10.78 | $10.87 | 595233 |
| 2025-08-28 | 10.77 | $10.84 | 1.1M |
| 2025-08-27 | 10.78 | $10.85 | 1.3M |
| 2025-08-26 | 10.79 | $10.87 | 1.3M |
| 2025-08-25 | 10.79 | $10.85 | 896500 |
| 2025-08-22 | 10.81 | $10.87 | 981800 |
| 2025-08-21 | 10.82 | $10.88 | 913505 |
| 2025-08-20 | 10.83 | $10.87 | 1.9M |
| 2025-08-19 | 10.85 | $10.87 | 4.4M |
| 2025-08-18 | 10.87 | $10.93 | 881440 |
| 2025-08-15 | 10.88 | $10.92 | 3.4M |
| 2025-08-14 | 10.90 | $10.89 | 3.9M |
| 2025-08-13 | 10.93 | $10.98 | 1.9M |
| 2025-08-12 | 10.94 | $10.96 | 1.4M |
| 2025-08-11 | 10.96 | $10.93 | 1.3M |
| 2025-08-08 | 10.99 | $10.90 | 6.3M |
| 2025-08-07 | 11.05 | $11.08 | 2.0M |
| 2025-08-06 | 11.05 | $11.09 | 2.7M |
| 2025-08-05 | 11.05 | $11.08 | 907606 |
| 2025-08-04 | 11.06 | $11.07 | 653916 |
| 2025-08-01 | 11.07 | $11.07 | 1.3M |
| 2025-07-31 | 11.08 | $11.07 | 2.8M |
| 2025-07-30 | 11.10 | $11.07 | 1.4M |
| 2025-07-29 | 11.11 | $11.08 | 1.6M |
| 2025-07-28 | 11.13 | $11.08 | 2.2M |
| 2025-07-25 | 11.14 | $11.08 | 1.9M |
| 2025-07-24 | 11.16 | $11.08 | 1.1M |
| 2025-07-23 | 11.18 | $11.07 | 1.3M |
| 2025-07-22 | 11.20 | $11.09 | 2.4M |
| 2025-07-21 | 11.21 | $11.08 | 1.3M |
| 2025-07-18 | 11.23 | $11.11 | 824736 |
| 2025-07-17 | 11.24 | $11.11 | 5.7M |
| 2025-07-16 | 11.25 | $11.09 | 1.3M |
| 2025-07-15 | 11.26 | $11.03 | 1.3M |
| 2025-07-14 | 11.29 | $11.02 | 703821 |
| 2025-07-11 | 11.32 | $11.02 | 1.4M |
| 2025-07-10 | 11.35 | $11.03 | 888000 |
| 2025-07-09 | 11.38 | $11.04 | 696600 |
| 2025-07-08 | 11.40 | $11.03 | 903548 |
| 2025-07-07 | 11.41 | $11.03 | 837300 |
| 2025-07-03 | 11.43 | $11.07 | 771100 |
| 2025-07-02 | 11.42 | $11.04 | 1.7M |
| 2025-07-01 | 11.41 | $11.01 | 2.9M |
| 2025-06-30 | 11.40 | $10.99 | 1.4M |
| 2025-06-27 | 11.38 | $11.00 | 2.5M |
| 2025-06-26 | 11.34 | $10.99 | 1.7M |
| 2025-06-25 | 11.27 | $11.01 | 1.7M |
| 2025-06-24 | 11.18 | $11.01 | 1.7M |
| 2025-06-23 | 11.05 | $10.99 | 3.7M |
| 2025-06-20 | 10.88 | $10.99 | 2.7M |
| 2025-06-18 | 10.67 | $10.98 | 3.9M |
| 2025-06-17 | 10.40 | $10.99 | 4.8M |
| 2025-06-16 | 10.05 | $10.99 | 26.1M |
| 2025-06-13 | 9.62 | $9.50 | 717400 |
| 2025-06-12 | 9.56 | $9.60 | 1.0M |
| 2025-06-11 | 9.45 | $9.86 | 1.0M |
| 2025-06-10 | 9.23 | $9.82 | 1.3M |
| 2025-06-09 | 8.96 | $9.39 | 1.2M |
| 2025-06-06 | 8.76 | $8.89 | 670100 |
| 2025-06-05 | 8.68 | $8.59 | 904430 |
| 2025-06-04 | 8.67 | $8.23 | 1.1M |
| 2025-06-03 | 8.77 | $8.75 | 2.2M |
| 2025-06-02 | 8.73 | $8.76 | 3.1M |
| 2025-05-30 | 8.66 | $8.37 | 604742 |
| 2025-05-29 | 8.70 | $8.66 | 274858 |
| 2025-05-28 | 8.66 | $8.55 | 283400 |
| 2025-05-27 | 8.63 | $8.58 | 336146 |
| 2025-05-23 | 8.59 | $8.47 | 632298 |
| 2025-05-22 | 8.57 | $8.79 | 440644 |
| 2025-05-21 | 8.44 | $8.42 | 444408 |
| 2025-05-20 | 8.39 | $8.48 | 363467 |
| 2025-05-19 | 8.32 | $8.29 | 450600 |
| 2025-05-16 | 8.28 | $8.49 | 642173 |
| 2025-05-15 | 8.17 | $8.43 | 615901 |
| 2025-05-14 | 8.05 | $8.01 | 798962 |
| 2025-05-13 | 8.03 | $7.74 | 790900 |
| 2025-05-12 | 8.10 | $7.83 | 911001 |
| 2025-05-09 | 8.15 | $7.70 | 1.5M |
| 2025-05-08 | 8.25 | $8.27 | 777075 |
| 2025-05-07 | 8.19 | $8.22 | 371492 |
| 2025-05-06 | 8.13 | $8.16 | 379329 |
| 2025-05-05 | 8.07 | $8.12 | 561843 |
| 2025-05-02 | 8.02 | $8.12 | 419833 |
| 2025-05-01 | 7.94 | $8.01 | 381100 |
| 2025-04-30 | 7.89 | $8.00 | 439825 |
| 2025-04-29 | 7.82 | $8.09 | 509500 |
| 2025-04-28 | 7.72 | $7.85 | 375900 |
| 2025-04-25 | 7.66 | $7.88 | 408800 |
| 2025-04-24 | 7.59 | $7.86 | 226300 |
| 2025-04-23 | 7.51 | $7.65 | 305300 |
| 2025-04-22 | 7.47 | $7.60 | 292249 |
| 2025-04-21 | 7.45 | $7.39 | 251700 |
| 2025-04-17 | 7.50 | $7.53 | 261400 |
| 2025-04-16 | 7.51 | $7.60 | 225900 |
| 2025-04-15 | 7.50 | $7.71 | 295100 |
| 2025-04-14 | 7.47 | $7.66 | 230907 |
| 2025-04-11 | 7.44 | $7.75 | 368100 |
| 2025-04-10 | 7.39 | $7.61 | 389893 |
| 2025-04-09 | 7.37 | $7.95 | 863800 |
| 2025-04-08 | 7.25 | $7.24 | 703698 |
| 2025-04-07 | 7.33 | $7.27 | 759800 |
| 2025-04-04 | 7.42 | $7.47 | 677072 |
| 2025-04-03 | 7.48 | $7.63 | 525626 |
| 2025-04-02 | 7.51 | $8.03 | 679666 |
| 2025-04-01 | 7.43 | $7.73 | 570782 |
| 2025-03-31 | 7.43 | $7.87 | 1.1M |
| 2025-03-28 | 7.39 | $7.57 | 293416 |
| 2025-03-27 | 7.45 | $7.82 | 311714 |
| 2025-03-26 | 7.45 | $8.01 | 346200 |
| 2025-03-25 | 7.41 | $7.90 | 223400 |
| 2025-03-24 | 7.39 | $7.91 | 326213 |
| 2025-03-21 | 7.39 | $7.91 | 684248 |
| 2025-03-20 | 7.39 | $7.65 | 219644 |
| 2025-03-19 | 7.49 | $7.72 | 223146 |
| 2025-03-18 | 7.60 | $7.61 | 299242 |
| 2025-03-17 | 7.78 | $7.80 | 382808 |
| 2025-03-14 | 7.95 | $7.71 | 369831 |
| 2025-03-13 | 8.20 | $7.52 | 738549 |
| 2025-03-12 | 8.58 | $7.78 | 968470 |
| 2025-03-11 | 8.96 | $8.10 | 1.4M |
| 2025-03-10 | 9.33 | $8.53 | 384037 |
| 2025-03-07 | 9.65 | $9.16 | 351201 |
| 2025-03-06 | 9.84 | $9.20 | 249700 |
| 2025-03-05 | 10.05 | $9.43 | 274700 |
| 2025-03-04 | 10.24 | $9.38 | 416805 |
| 2025-03-03 | 10.49 | $9.66 | 400197 |
| 2025-02-28 | 10.69 | $9.82 | 625446 |
| 2025-02-27 | 10.88 | $10.05 | 393400 |
| 2025-02-26 | 11.03 | $10.42 | 538193 |
| 2025-02-25 | 11.08 | $10.68 | 2.5M |
| 2025-02-24 | 11.05 | $10.35 | 606419 |
| 2025-02-21 | 11.11 | $10.55 | 473310 |
| 2025-02-20 | 11.11 | $10.92 | 353502 |
| 2025-02-19 | 10.98 | $10.90 | 395444 |
| 2025-02-18 | 10.81 | $11.15 | 621806 |
| 2025-02-14 | 10.51 | $10.67 | 400632 |
| 2025-02-13 | 10.28 | $11.07 | 626901 |
| 2025-02-12 | 9.87 | $10.74 | 792629 |
| 2025-02-11 | 9.47 | $10.53 | 1.2M |
| 2025-02-10 | 9.04 | $9.93 | 481146 |
| 2025-02-07 | 8.70 | $9.84 | 981462 |
| 2025-02-06 | 8.32 | $8.67 | 393808 |
| 2025-02-05 | 8.22 | $8.64 | 306059 |
| 2025-02-04 | 8.12 | $8.42 | 250452 |
| 2025-02-03 | 8.06 | $8.21 | 356700 |
| 2025-01-31 | 8.07 | $8.14 | 255600 |
| 2025-01-30 | 8.10 | $8.42 | 212800 |
| 2025-01-29 | 8.05 | $8.49 | 212525 |
| 2025-01-28 | 7.98 | $8.32 | 169940 |
| 2025-01-27 | 7.95 | $8.14 | 347735 |
| 2025-01-24 | 7.98 | $8.23 | 214726 |
| 2025-01-23 | 8.00 | $8.27 | 350630 |
| 2025-01-22 | 8.01 | $8.26 | 247821 |
| 2025-01-21 | 8.03 | $8.29 | 244036 |
| 2025-01-17 | 8.06 | $8.15 | 223100 |
| 2025-01-16 | 8.14 | $8.11 | 250321 |
| 2025-01-15 | 8.27 | $8.11 | 306700 |
| 2025-01-14 | 8.43 | $8.08 | 217300 |
| 2025-01-13 | 8.63 | $8.15 | 260311 |
| 2025-01-10 | 8.87 | $8.32 | 336139 |
| 2025-01-08 | 9.11 | $8.72 | 232800 |
| 2025-01-07 | 9.27 | $8.91 | 284446 |
| 2025-01-06 | 9.41 | $9.04 | 311300 |
| 2025-01-03 | 9.55 | $9.42 | 252400 |
| 2025-01-02 | 9.59 | $9.33 | 314301 |
| 2024-12-31 | 9.66 | $9.51 | 712100 |
| 2024-12-30 | 9.70 | $9.60 | 291919 |
| 2024-12-27 | 9.71 | $9.61 | 216844 |
| 2024-12-26 | 9.72 | $9.76 | 200542 |
| 2024-12-24 | 9.68 | $9.73 | 192200 |
| 2024-12-23 | 9.64 | $9.35 | 303307 |
| 2024-12-20 | 9.71 | $9.58 | 549424 |
| 2024-12-19 | 9.71 | $9.31 | 382332 |
| 2024-12-18 | 9.80 | $9.84 | 719400 |
| 2024-12-17 | 9.74 | $10.33 | 736400 |
| 2024-12-16 | 9.51 | $10.23 | 658541 |
| 2024-12-13 | 9.26 | $9.25 | 275200 |
| 2024-12-12 | 9.26 | $9.30 | 237498 |
| 2024-12-11 | 9.24 | $9.34 | 233702 |
| 2024-12-10 | 9.21 | $9.52 | 525059 |
| 2024-12-09 | 9.11 | $9.23 | 279930 |
| 2024-12-06 | 9.08 | $9.05 | 241500 |
| 2024-12-05 | 9.10 | $9.13 | 319200 |
| 2024-12-04 | 9.10 | $9.12 | 315024 |
| 2024-12-03 | 9.10 | $9.06 | 247529 |
| 2024-12-02 | 9.12 | $9.15 | 401852 |
| 2024-11-29 | 9.12 | $9.08 | 168814 |
| 2024-11-27 | 9.14 | $9.05 | 389300 |
| 2024-11-26 | 9.17 | $9.39 | 423400 |
| 2024-11-25 | 9.10 | $9.49 | 705335 |
| 2024-11-22 | 8.98 | $9.27 | 587455 |
| 2024-11-21 | 8.90 | $9.00 | 323925 |
| 2024-11-20 | 8.90 | $8.88 | 183800 |
| 2024-11-19 | 8.93 | $8.95 | 322900 |
| 2024-11-18 | 8.95 | $8.66 | 588623 |
| 2024-11-15 | 9.06 | $8.72 | 378339 |
| 2024-11-14 | 9.18 | $8.93 | 441739 |
| 2024-11-13 | 9.25 | $9.19 | 373700 |
| 2024-11-12 | 9.26 | $9.19 | 460307 |
| 2024-11-11 | 9.26 | $9.23 | 586640 |
| 2024-11-08 | 9.25 | $8.87 | 829706 |
| 2024-11-07 | 9.34 | $9.32 | 663140 |
| 2024-11-06 | 9.31 | $9.38 | 947622 |
| 2024-11-05 | 9.26 | $9.22 | 437743 |
| 2024-11-04 | 9.23 | $9.16 | 318348 |
| 2024-11-01 | 9.21 | $8.99 | 284408 |
| 2024-10-31 | 9.24 | $8.86 | 238900 |
| 2024-10-30 | 9.31 | $9.00 | 219649 |
| 2024-10-29 | 9.35 | $8.88 | 212011 |
| 2024-10-28 | 9.42 | $8.90 | 324800 |
| 2024-10-25 | 9.50 | $8.90 | 358704 |
| 2024-10-24 | 9.59 | $9.10 | 341100 |
| 2024-10-23 | 9.62 | $9.27 | 273647 |
| 2024-10-22 | 9.59 | $9.32 | 293200 |
| 2024-10-21 | 9.53 | $9.24 | 336034 |
| 2024-10-18 | 9.47 | $9.25 | 297600 |
| 2024-10-17 | 9.38 | $9.13 | 281022 |
| 2024-10-16 | 9.29 | $9.24 | 422941 |
| 2024-10-15 | 9.14 | $9.05 | 415253 |
| 2024-10-14 | 9.01 | $8.94 | 466100 |
| 2024-10-11 | 8.87 | $9.21 | 452609 |
| 2024-10-10 | 8.61 | $8.87 | 783300 |
| 2024-10-09 | 8.38 | $9.00 | 1.5M |
| 2024-10-08 | 8.06 | $8.03 | 302437 |
| 2024-10-07 | 7.96 | $7.98 | 293215 |
| 2024-10-04 | 7.85 | $7.95 | 329705 |
| 2024-10-03 | 7.72 | $7.78 | 583400 |
| 2024-10-02 | 7.60 | $7.83 | 465500 |
| 2024-10-01 | 7.45 | $7.87 | 744148 |
| 2024-09-30 | 7.24 | $7.40 | 573107 |
| 2024-09-27 | 7.13 | $7.42 | 587400 |
| 2024-09-26 | 6.98 | $7.14 | 331234 |
| 2024-09-25 | 6.89 | $7.30 | 472000 |
| 2024-09-24 | 6.73 | $7.25 | 1.0M |
| 2024-09-23 | 6.54 | $7.16 | 624401 |
| 2024-09-20 | 6.35 | $6.74 | 738619 |
| 2024-09-19 | 6.25 | $6.44 | 738441 |
| 2024-09-18 | 6.22 | $6.33 | 682500 |
| 2024-09-17 | 6.23 | $6.39 | 1.0M |
| 2024-09-16 | 6.22 | $6.35 | 487500 |
| 2024-09-13 | 6.23 | $6.32 | 566400 |
| 2024-09-12 | 6.25 | $6.24 | 480905 |
| 2024-09-11 | 6.31 | $6.24 | 774513 |
| 2024-09-10 | 6.38 | $6.39 | 548800 |
| 2024-09-09 | 6.42 | $6.39 | 349100 |
| 2024-09-06 | 6.47 | $6.30 | 203200 |
| 2024-09-05 | 6.57 | $6.39 | 208500 |
| 2024-09-04 | 6.66 | $6.53 | 285451 |
| 2024-09-03 | 6.73 | $6.47 | 203500 |
| 2024-08-30 | 6.84 | $6.92 | 211000 |
| 2024-08-29 | 6.83 | $6.92 | 143856 |
| 2024-08-28 | 6.82 | $6.79 | 174009 |
| 2024-08-27 | 6.84 | $6.87 | 93000 |
| 2024-08-26 | 6.85 | $6.95 | 179034 |
| 2024-08-23 | 6.84 | $6.95 | 193300 |
| 2024-08-22 | 6.82 | $6.81 | 95600 |
| 2024-08-21 | 6.85 | $6.94 | 98025 |
| 2024-08-20 | 6.84 | $6.97 | 191300 |
| 2024-08-19 | 6.82 | $7.07 | 279834 |
| 2024-08-16 | 6.77 | $6.96 | 174300 |
| 2024-08-15 | 6.74 | $6.87 | 206406 |
| 2024-08-14 | 6.74 | $6.67 | 174500 |
| 2024-08-13 | 6.80 | $6.75 | 121900 |
| 2024-08-12 | 6.85 | $6.61 | 166221 |
| 2024-08-09 | 6.97 | $6.73 | 172800 |
| 2024-08-08 | 7.06 | $6.88 | 246700 |
| 2024-08-07 | 7.14 | $6.64 | 160024 |
| 2024-08-06 | 7.30 | $6.71 | 245100 |
| 2024-08-05 | 7.48 | $6.68 | 338900 |
| 2024-08-02 | 7.70 | $7.19 | 378800 |
| 2024-08-01 | 7.81 | $7.57 | 252400 |
| 2024-07-31 | 7.82 | $7.79 | 296600 |
| 2024-07-30 | 7.75 | $7.83 | 182226 |
| 2024-07-29 | 7.64 | $7.74 | 196109 |
| 2024-07-26 | 7.54 | $7.81 | 266738 |
| 2024-07-25 | 7.39 | $7.62 | 308887 |
| 2024-07-24 | 7.26 | $7.42 | 513595 |
| 2024-07-23 | 7.16 | $7.42 | 257301 |
| 2024-07-22 | 7.04 | $7.19 | 227866 |
| 2024-07-19 | 6.96 | $6.97 | 176942 |
| 2024-07-18 | 6.94 | $7.06 | 292257 |
| 2024-07-17 | 6.88 | $7.21 | 302124 |
| 2024-07-16 | 6.75 | $7.30 | 298297 |
| 2024-07-15 | 6.57 | $7.06 | 402834 |
| 2024-07-12 | 6.43 | $6.57 | 245167 |
| 2024-07-11 | 6.41 | $6.49 | 287417 |
| 2024-07-10 | 6.42 | $6.39 | 230243 |
| 2024-07-09 | 6.46 | $6.40 | 208010 |
| 2024-07-08 | 6.52 | $6.61 | 202426 |
| 2024-07-05 | 6.51 | $6.47 | 208717 |
| 2024-07-03 | 6.55 | $6.54 | 61801 |
| 2024-07-02 | 6.59 | $6.61 | 131840 |
| 2024-07-01 | 6.60 | $6.55 | 228577 |
| 2024-06-28 | 6.64 | $6.60 | 1.3M |
| 2024-06-27 | 6.68 | $6.65 | 289031 |
| 2024-06-26 | 6.70 | $6.71 | 218143 |
| 2024-06-25 | 6.72 | $6.59 | 310181 |
| 2024-06-24 | 6.78 | $6.62 | 208654 |
| 2024-06-21 | 6.83 | $6.59 | 612088 |
| 2024-06-20 | 6.92 | $6.74 | 257516 |
| 2024-06-18 | 6.97 | $6.79 | 200820 |
| 2024-06-17 | 7.01 | $6.81 | 253269 |
| 2024-06-14 | 7.06 | $6.81 | 209314 |
| 2024-06-13 | 7.11 | $6.95 | 207380 |
| 2024-06-12 | 7.13 | $7.10 | 285613 |
| 2024-06-11 | 7.10 | $7.01 | 496803 |
| 2024-06-10 | 7.09 | $6.98 | 203735 |
| 2024-06-07 | 7.08 | $6.85 | 240917 |
| 2024-06-06 | 7.11 | $6.86 | 174881 |
| 2024-06-05 | 7.14 | $6.94 | 222353 |
| 2024-06-04 | 7.15 | $6.91 | 232928 |
| 2024-06-03 | 7.16 | $7.05 | 262272 |
| 2024-05-31 | 7.13 | $7.16 | 287702 |
| 2024-05-30 | 7.05 | $7.15 | 388701 |
| 2024-05-29 | 6.95 | $7.05 | 496932 |
| 2024-05-28 | 6.86 | $7.04 | 485947 |
| 2024-05-24 | 6.75 | $6.72 | 334449 |
| 2024-05-23 | 6.71 | $6.64 | 259960 |
| 2024-05-22 | 6.68 | $6.68 | 419768 |
| 2024-05-21 | 6.63 | $6.56 | 252370 |
| 2024-05-20 | 6.61 | $6.58 | 161849 |
| 2024-05-17 | 6.57 | $6.60 | 276116 |
| 2024-05-16 | 6.51 | $6.84 | 448613 |
| 2024-05-15 | 6.36 | $6.68 | 304325 |
| 2024-05-14 | 6.23 | $6.49 | 424315 |
| 2024-05-13 | 6.13 | $6.37 | 571692 |
| 2024-05-10 | 6.05 | $6.74 | 1.1M |
| 2024-05-09 | 5.83 | $5.85 | 314845 |
| 2024-05-08 | 5.84 | $5.85 | 178014 |
| 2024-05-07 | 5.86 | $5.97 | 191885 |
| 2024-05-06 | 5.85 | $5.92 | 111955 |
| 2024-05-03 | 5.86 | $5.93 | 212292 |
| 2024-05-02 | 5.86 | $5.94 | 184950 |
| 2024-05-01 | 5.87 | $5.88 | 207111 |
| 2024-04-30 | 5.89 | $5.79 | 166855 |
| 2024-04-29 | 5.96 | $5.89 | 397468 |
| 2024-04-26 | 6.00 | $5.80 | 394427 |
| 2024-04-25 | 6.09 | $5.88 | 439308 |
| 2024-04-24 | 6.18 | $6.08 | 224649 |
| 2024-04-23 | 6.22 | $6.23 | 128169 |
| 2024-04-22 | 6.22 | $6.13 | 202223 |
| 2024-04-19 | 6.26 | $6.16 | 184557 |
| 2024-04-18 | 6.29 | $6.17 | 206886 |
| 2024-04-17 | 6.33 | $6.27 | 229142 |
| 2024-04-16 | 6.35 | $6.33 | 207753 |
| 2024-04-15 | 6.35 | $6.26 | 252288 |
| 2024-04-12 | 6.37 | $6.33 | 380737 |
| 2024-04-11 | 6.37 | $6.48 | 540819 |
| 2024-04-10 | 6.33 | $6.27 | 457180 |
| 2024-04-09 | 6.35 | $6.42 | 256281 |
| 2024-04-08 | 6.32 | $6.30 | 123656 |
| 2024-04-05 | 6.32 | $6.30 | 203432 |
| 2024-04-04 | 6.32 | $6.29 | 287923 |
| 2024-04-03 | 6.33 | $6.31 | 252897 |
| 2024-04-02 | 6.33 | $6.31 | 271316 |
| 2024-04-01 | 6.33 | $6.32 | 194836 |
| 2024-03-28 | 6.34 | $6.43 | 249220 |
| 2024-03-27 | 6.30 | $6.46 | 208045 |
| 2024-03-26 | 6.25 | $6.30 | 246414 |
| 2024-03-25 | 6.24 | $6.30 | 202020 |
| 2024-03-22 | 6.23 | $6.26 | 255203 |
| 2024-03-21 | 6.23 | $6.29 | 381378 |
| 2024-03-20 | 6.23 | $6.37 | 494088 |
| 2024-03-19 | 6.19 | $6.27 | 214976 |
| 2024-03-18 | 6.19 | $6.16 | 258039 |
| 2024-03-15 | 6.22 | $6.17 | 537572 |
| 2024-03-14 | 6.25 | $6.15 | 253204 |
| 2024-03-13 | 6.30 | $6.30 | 296254 |
| 2024-03-12 | 6.32 | $6.39 | 161325 |
| 2024-03-11 | 6.31 | $6.31 | 187582 |
| 2024-03-08 | 6.32 | $6.40 | 269078 |
| 2024-03-07 | 6.31 | $6.36 | 157645 |
| 2024-03-06 | 6.32 | $6.32 | 194551 |
| 2024-03-05 | 6.34 | $6.25 | 301187 |
| 2024-03-04 | 6.39 | $6.35 | 324729 |
| 2024-03-01 | 6.41 | $6.53 | 566843 |
| 2024-02-29 | 6.39 | $6.50 | 234905 |
| 2024-02-28 | 6.38 | $6.40 | 184295 |
| 2024-02-27 | 6.40 | $6.51 | 241522 |
| 2024-02-26 | 6.38 | $6.49 | 397696 |
| 2024-02-23 | 6.38 | $6.41 | 565189 |
| 2024-02-22 | 6.39 | $6.21 | 427834 |
| 2024-02-21 | 6.48 | $6.28 | 484359 |
| 2024-02-20 | 6.57 | $6.60 | 278127 |
| 2024-02-16 | 6.58 | $6.69 | 374914 |
| 2024-02-15 | 6.56 | $7.00 | 874113 |
| 2024-02-14 | 6.44 | $6.49 | 442048 |
| 2024-02-13 | 6.46 | $6.21 | 620313 |
| 2024-02-12 | 6.58 | $6.47 | 523501 |
| 2024-02-09 | 6.64 | $6.28 | 1.6M |
| 2024-02-08 | 6.77 | $6.80 | 246861 |
| 2024-02-07 | 6.77 | $6.76 | 167850 |
| 2024-02-06 | 6.79 | $6.87 | 150876 |
| 2024-02-05 | 6.77 | $6.81 | 224070 |
| 2024-02-02 | 6.77 | $6.83 | 195724 |
| 2024-02-01 | 6.77 | $6.91 | 207550 |
| 2024-01-31 | 6.74 | $6.81 | 289005 |
| 2024-01-30 | 6.74 | $6.94 | 392799 |
| 2024-01-29 | 6.69 | $7.09 | 315112 |
| 2024-01-26 | 6.60 | $6.68 | 123567 |
| 2024-01-25 | 6.61 | $6.72 | 211277 |
| 2024-01-24 | 6.62 | $6.69 | 203622 |
| 2024-01-23 | 6.64 | $6.87 | 221441 |
| 2024-01-22 | 6.61 | $6.78 | 153798 |
| 2024-01-19 | 6.61 | $6.59 | 246578 |
| 2024-01-18 | 6.67 | $6.46 | 207103 |
| 2024-01-17 | 6.79 | $6.57 | 340288 |
| 2024-01-16 | 6.90 | $6.57 | 275577 |
| 2024-01-12 | 7.03 | $6.90 | 185005 |
| 2024-01-11 | 7.10 | $6.99 | 146045 |
| 2024-01-10 | 7.15 | $7.11 | 140970 |
| 2024-01-09 | 7.17 | $7.15 | 167060 |
| 2024-01-08 | 7.19 | $7.23 | 155920 |
| 2024-01-05 | 7.19 | $6.89 | 324258 |
| 2024-01-04 | 7.29 | $7.00 | 245742 |
| 2024-01-03 | 7.38 | $7.03 | 256060 |
| 2024-01-02 | 7.48 | $7.33 | 310350 |
| 2023-12-29 | 7.50 | $7.41 | 755407 |
| 2023-12-28 | 7.50 | $7.51 | 276279 |
| 2023-12-27 | 7.46 | $7.47 | 180180 |
| 2023-12-26 | 7.43 | $7.44 | 193009 |
| 2023-12-22 | 7.40 | $7.37 | 265936 |
| 2023-12-21 | 7.38 | $7.36 | 176960 |
| 2023-12-20 | 7.35 | $7.26 | 181546 |
| 2023-12-19 | 7.35 | $7.33 | 179117 |
| 2023-12-18 | 7.33 | $7.17 | 225060 |
| 2023-12-15 | 7.35 | $7.20 | 466852 |
| 2023-12-14 | 7.36 | $7.42 | 293775 |
| 2023-12-13 | 7.30 | $7.41 | 215219 |
| 2023-12-12 | 7.23 | $7.10 | 104649 |
| 2023-12-11 | 7.23 | $7.11 | 178861 |
| 2023-12-08 | 7.23 | $7.15 | 173333 |
| 2023-12-07 | 7.22 | $7.02 | 213945 |
| 2023-12-06 | 7.25 | $7.22 | 172632 |
| 2023-12-05 | 7.21 | $7.18 | 211441 |
| 2023-12-04 | 7.17 | $7.29 | 201943 |
| 2023-12-01 | 7.09 | $7.21 | 218194 |
| 2023-11-30 | 7.01 | $7.07 | 266603 |
| 2023-11-29 | 6.96 | $7.03 | 181726 |
| 2023-11-28 | 6.90 | $7.05 | 265494 |
| 2023-11-27 | 6.83 | $6.95 | 259546 |
| 2023-11-24 | 6.77 | $6.93 | 122237 |
| 2023-11-22 | 6.70 | $6.71 | 166058 |
| 2023-11-21 | 6.68 | $6.67 | 182939 |
| 2023-11-20 | 6.68 | $6.72 | 288473 |
| 2023-11-17 | 6.66 | $6.70 | 226632 |
| 2023-11-16 | 6.64 | $6.63 | 214502 |
| 2023-11-15 | 6.63 | $6.72 | 303045 |
| 2023-11-14 | 6.60 | $6.74 | 300112 |
| 2023-11-13 | 6.56 | $6.38 | 200504 |
| 2023-11-10 | 6.62 | $6.39 | 518685 |
| 2023-11-09 | 6.69 | $6.65 | 311117 |
| 2023-11-08 | 6.69 | $6.79 | 230025 |
| 2023-11-07 | 6.64 | $6.76 | 208142 |
| 2023-11-06 | 6.60 | $6.77 | 248966 |
| 2023-11-03 | 6.55 | $6.80 | 309216 |
| 2023-11-02 | 6.47 | $6.68 | 268203 |
| 2023-11-01 | 6.42 | $6.35 | 471710 |
| 2023-10-31 | 6.46 | $6.58 | 250214 |
| 2023-10-30 | 6.44 | $6.41 | 164757 |
| 2023-10-27 | 6.47 | $6.28 | 289605 |
| 2023-10-26 | 6.56 | $6.42 | 220654 |
| 2023-10-25 | 6.61 | $6.36 | 282959 |
| 2023-10-24 | 6.70 | $6.49 | 243184 |
| 2023-10-23 | 6.77 | $6.36 | 323177 |
| 2023-10-20 | 6.89 | $6.49 | 631337 |
| 2023-10-19 | 7.00 | $6.69 | 311123 |
| 2023-10-18 | 7.06 | $6.79 | 266608 |
| 2023-10-17 | 7.11 | $7.14 | 290669 |
| 2023-10-16 | 7.05 | $7.09 | 328067 |
| 2023-10-13 | 6.99 | $6.92 | 239927 |
| 2023-10-12 | 6.98 | $7.06 | 212762 |
| 2023-10-11 | 6.91 | $7.15 | 395334 |
| 2023-10-10 | 6.80 | $7.11 | 270920 |
| 2023-10-09 | 6.67 | $6.95 | 273818 |
| 2023-10-06 | 6.58 | $6.93 | 369077 |
| 2023-10-05 | 6.46 | $7.01 | 557595 |
| 2023-10-04 | 6.30 | $6.92 | 697144 |
| 2023-10-03 | 6.13 | $6.36 | 633229 |
| 2023-10-02 | 6.11 | $6.64 | 732624 |
| 2023-09-29 | 6.00 | $6.25 | 368351 |
| 2023-09-28 | 6.00 | $6.33 | 319833 |
| 2023-09-27 | 5.97 | $6.22 | 355518 |
| 2023-09-26 | 5.99 | $6.22 | 225316 |
| 2023-09-25 | 6.01 | $6.17 | 262966 |
| 2023-09-22 | 6.06 | $6.07 | 370391 |
| 2023-09-21 | 6.16 | $6.11 | 267464 |
| 2023-09-20 | 6.28 | $6.18 | 280768 |
| 2023-09-19 | 6.41 | $6.32 | 323337 |
| 2023-09-18 | 6.53 | $6.31 | 445204 |
| 2023-09-15 | 6.68 | $6.76 | 806713 |
| 2023-09-14 | 6.73 | $6.55 | 1.0M |
| 2023-09-13 | 6.86 | $6.60 | 620718 |
| 2023-09-12 | 7.01 | $6.76 | 378830 |
| 2023-09-11 | 7.15 | $6.79 | 448876 |
| 2023-09-08 | 7.31 | $6.58 | 697676 |
| 2023-09-07 | 7.58 | $7.00 | 928959 |
| 2023-09-06 | 7.77 | $7.59 | 515300 |
| 2023-09-05 | 7.81 | $7.55 | 433800 |
| 2023-09-01 | 7.87 | $7.77 | 251400 |
| 2023-08-31 | 7.88 | $7.92 | 1.4M |
| 2023-08-30 | 7.84 | $8.07 | 363600 |
| 2023-08-29 | 7.74 | $7.94 | 276400 |
| 2023-08-28 | 7.66 | $7.79 | 165800 |
| 2023-08-25 | 7.60 | $7.84 | 141000 |
| 2023-08-24 | 7.52 | $7.69 | 158700 |
| 2023-08-23 | 7.47 | $7.82 | 199200 |
| 2023-08-22 | 7.37 | $7.68 | 246000 |
| 2023-08-21 | 7.29 | $7.53 | 257800 |
| 2023-08-18 | 7.24 | $7.38 | 170800 |
| 2023-08-17 | 7.23 | $7.30 | 218600 |
| 2023-08-16 | 7.25 | $7.21 | 198300 |
| 2023-08-15 | 7.30 | $7.48 | 146900 |
| 2023-08-14 | 7.28 | $7.47 | 263200 |
| 2023-08-11 | 7.27 | $7.39 | 222700 |
| 2023-08-10 | 7.27 | $7.28 | 224000 |
| 2023-08-09 | 7.32 | $7.40 | 222800 |
| 2023-08-08 | 7.34 | $7.31 | 164700 |
| 2023-08-07 | 7.39 | $7.44 | 230600 |
| 2023-08-04 | 7.42 | $7.42 | 152600 |
| 2023-08-03 | 7.46 | $7.43 | 181700 |
| 2023-08-02 | 7.51 | $7.45 | 127200 |
| 2023-08-01 | 7.57 | $7.67 | 156700 |
| 2023-07-31 | 7.57 | $7.71 | 194600 |
| 2023-07-28 | 7.56 | $7.45 | 145500 |
| 2023-07-27 | 7.63 | $7.30 | 204300 |
| 2023-07-26 | 7.77 | $7.54 | 178800 |
| 2023-07-25 | 7.86 | $7.60 | 162900 |
| 2023-07-24 | 7.94 | $7.63 | 188700 |
| 2023-07-21 | 8.04 | $7.78 | 232600 |
| 2023-07-20 | 8.11 | $7.97 | 331000 |
| 2023-07-19 | 8.13 | $7.88 | 823800 |
| 2023-07-18 | 8.18 | $8.21 | 226100 |
| 2023-07-17 | 8.14 | $8.18 | 256500 |
| 2023-07-14 | 8.09 | $8.09 | 152300 |
| 2023-07-13 | 8.05 | $8.19 | 201200 |
| 2023-07-12 | 7.98 | $8.16 | 375200 |
| 2023-07-11 | 7.89 | $7.93 | 170500 |
| 2023-07-10 | 7.85 | $7.79 | 235800 |
| 2023-07-07 | 7.84 | $7.65 | 227200 |
| 2023-07-06 | 7.88 | $7.45 | 294800 |
| 2023-07-05 | 7.98 | $7.58 | 214300 |
| 2023-07-03 | 8.05 | $7.96 | 121700 |
| 2023-06-30 | 8.02 | $7.96 | 653300 |
| 2023-06-29 | 7.97 | $7.87 | 292900 |
| 2023-06-28 | 7.94 | $7.90 | 270900 |
| 2023-06-27 | 7.89 | $7.83 | 225500 |
| 2023-06-26 | 7.84 | $7.70 | 395500 |
| 2023-06-23 | 7.81 | $7.71 | 1.5M |
| 2023-06-22 | 7.77 | $7.72 | 312500 |
| 2023-06-21 | 7.71 | $7.63 | 191200 |
| 2023-06-20 | 7.65 | $7.64 | 182600 |
| 2023-06-16 | 7.58 | $7.50 | 529000 |
| 2023-06-15 | 7.53 | $7.51 | 233900 |
| 2023-06-14 | 7.46 | $7.48 | 226300 |
| 2023-06-13 | 7.38 | $7.47 | 208500 |
| 2023-06-12 | 7.28 | $7.40 | 188300 |
| 2023-06-09 | 7.17 | $7.36 | 241100 |
| 2023-06-08 | 7.04 | $7.37 | 365600 |
| 2023-06-07 | 6.88 | $7.26 | 549600 |
| 2023-06-06 | 6.72 | $7.04 | 581300 |
| 2023-06-05 | 6.59 | $6.79 | 311200 |
| 2023-06-02 | 6.50 | $6.69 | 253100 |
| 2023-06-01 | 6.43 | $6.43 | 283700 |
| 2023-05-31 | 6.42 | $6.15 | 347300 |
| 2023-05-30 | 6.50 | $6.17 | 283900 |
| 2023-05-26 | 6.58 | $6.29 | 188700 |
| 2023-05-25 | 6.65 | $6.22 | 212800 |
| 2023-05-24 | 6.74 | $6.53 | 234600 |
| 2023-05-23 | 6.76 | $6.55 | 308300 |
| 2023-05-22 | 6.77 | $6.54 | 322800 |
| 2023-05-19 | 6.77 | $6.58 | 260300 |
| 2023-05-18 | 6.77 | $6.68 | 314600 |
| 2023-05-17 | 6.72 | $6.75 | 888400 |
| 2023-05-16 | 6.63 | $6.56 | 582200 |
| 2023-05-15 | 6.58 | $6.50 | 158600 |
| 2023-05-12 | 6.53 | $6.36 | 210200 |
| 2023-05-11 | 6.51 | $6.58 | 269000 |
| 2023-05-10 | 6.42 | $6.68 | 412000 |
| 2023-05-09 | 6.26 | $6.72 | 770200 |
| 2023-05-08 | 6.05 | $6.71 | 1.6M |
| 2023-05-05 | 5.80 | $6.74 | 879800 |
| 2023-05-04 | 5.48 | $5.47 | 253900 |
| 2023-05-03 | 5.49 | $5.54 | 159700 |
| 2023-05-02 | 5.49 | $5.46 | 270900 |
| 2023-05-01 | 5.51 | $5.49 | 174600 |
| 2023-04-28 | 5.52 | $5.51 | 145300 |
| 2023-04-27 | 5.54 | $5.52 | 117800 |
| 2023-04-26 | 5.55 | $5.52 | 157900 |
| 2023-04-25 | 5.57 | $5.50 | 180900 |
| 2023-04-24 | 5.59 | $5.51 | 222300 |
| 2023-04-21 | 5.62 | $5.65 | 172300 |
| 2023-04-20 | 5.61 | $5.54 | 145900 |
| 2023-04-19 | 5.63 | $5.55 | 168800 |
| 2023-04-18 | 5.66 | $5.66 | 125400 |
| 2023-04-17 | 5.65 | $5.79 | 136000 |
| 2023-04-14 | 5.60 | $5.67 | 136800 |
| 2023-04-13 | 5.58 | $5.81 | 209700 |
| 2023-04-12 | 5.51 | $5.58 | 146500 |
| 2023-04-11 | 5.50 | $5.58 | 162900 |
| 2023-04-10 | 5.49 | $5.54 | 206200 |
| 2023-04-06 | 5.48 | $5.51 | 230400 |
| 2023-04-05 | 5.49 | $5.50 | 268200 |
| 2023-04-04 | 5.50 | $5.56 | 251800 |
| 2023-04-03 | 5.49 | $5.60 | 252000 |
| 2023-03-31 | 5.47 | $5.70 | 331100 |
| 2023-03-30 | 5.42 | $5.63 | 413600 |
| 2023-03-29 | 5.37 | $5.66 | 1.7M |
| 2023-03-28 | 5.31 | $5.40 | 1.1M |
| 2023-03-27 | 5.32 | $5.36 | 538100 |
| 2023-03-24 | 5.35 | $5.22 | 219500 |
| 2023-03-23 | 5.42 | $5.26 | 473300 |
| 2023-03-22 | 5.51 | $5.45 | 838800 |
| 2023-03-21 | 5.55 | $5.65 | 1.5M |
| 2023-03-20 | 5.54 | $5.42 | 331100 |
| 2023-03-17 | 5.60 | $5.40 | 1.1M |
| 2023-03-16 | 5.68 | $5.51 | 875400 |
| 2023-03-15 | 5.74 | $5.67 | 437700 |
| 2023-03-14 | 5.76 | $5.59 | 283700 |
| 2023-03-13 | 5.82 | $5.49 | 441900 |
| 2023-03-10 | 5.91 | $5.57 | 388200 |
| 2023-03-09 | 6.00 | $5.75 | 406600 |
| 2023-03-08 | 6.05 | $5.97 | 480400 |
| 2023-03-07 | 6.03 | $5.97 | 395700 |
| 2023-03-06 | 6.01 | $5.88 | 487300 |
| 2023-03-03 | 6.01 | $6.18 | 486100 |
| 2023-03-02 | 5.90 | $5.93 | 332800 |
| 2023-03-01 | 5.85 | $5.79 | 252000 |
| 2023-02-28 | 5.83 | $5.76 | 287300 |
| 2023-02-27 | 5.81 | $5.77 | 361900 |
| 2023-02-24 | 5.78 | $5.82 | 415800 |
| 2023-02-23 | 5.72 | $5.79 | 416600 |
| 2023-02-22 | 5.66 | $5.73 | 362400 |
| 2023-02-21 | 5.59 | $5.89 | 642400 |
| 2023-02-17 | 5.46 | $6.00 | 1.6M |
| 2023-02-16 | 5.26 | $5.31 | 646600 |
| 2023-02-15 | 5.23 | $5.27 | 492200 |
| 2023-02-14 | 5.21 | $5.15 | 136800 |
| 2023-02-13 | 5.22 | $5.06 | 580000 |
| 2023-02-10 | 5.26 | $5.06 | 331700 |
| 2023-02-09 | 5.31 | $5.12 | 435300 |
| 2023-02-08 | 5.34 | $5.62 | 978800 |
| 2023-02-07 | 5.22 | $5.15 | 144500 |
| 2023-02-06 | 5.22 | $5.10 | 139800 |
| 2023-02-03 | 5.23 | $5.13 | 158900 |
| 2023-02-02 | 5.23 | $5.20 | 241300 |
| 2023-02-01 | 5.21 | $5.17 | 257200 |
| 2023-01-31 | 5.18 | $5.09 | 378100 |
| 2023-01-30 | 5.18 | $4.85 | 217800 |
| 2023-01-27 | 5.24 | $4.99 | 209700 |
| 2023-01-26 | 5.27 | $5.06 | 185500 |
| 2023-01-25 | 5.28 | $5.13 | 290600 |
| 2023-01-24 | 5.27 | $5.19 | 178700 |
| 2023-01-23 | 5.22 | $5.21 | 219400 |
| 2023-01-20 | 5.16 | $5.22 | 242000 |
| 2023-01-19 | 5.07 | $4.93 | 1.4M |
| 2023-01-18 | 5.05 | $5.00 | 1.5M |
| 2023-01-17 | 5.00 | $5.25 | 2.1M |
| 2023-01-13 | 4.85 | $4.82 | 192600 |
| 2023-01-12 | 4.81 | $4.82 | 275800 |
| 2023-01-11 | 4.74 | $4.71 | 182500 |
| 2023-01-10 | 4.69 | $4.66 | 260600 |
| 2023-01-09 | 4.65 | $4.70 | 810000 |
| 2023-01-06 | 4.58 | $4.66 | 1.3M |
| 2023-01-05 | 4.50 | $4.60 | 801900 |
| 2023-01-04 | 4.41 | $4.55 | 830700 |
| 2023-01-03 | 4.32 | $4.36 | 386200 |
| 2022-12-30 | 4.27 | $4.35 | 557500 |
| 2022-12-29 | 4.21 | $4.21 | 602700 |
| 2022-12-28 | 4.18 | $4.00 | 320400 |
| 2022-12-27 | 4.20 | $4.05 | 221100 |
| 2022-12-23 | 4.21 | $4.12 | 249500 |
| 2022-12-22 | 4.19 | $4.04 | 571700 |
| 2022-12-21 | 4.19 | $4.11 | 786900 |
| 2022-12-20 | 4.17 | $4.05 | 1.5M |
| 2022-12-19 | 4.16 | $3.92 | 529800 |
| 2022-12-16 | 4.18 | $4.07 | 567700 |
| 2022-12-15 | 4.16 | $4.01 | 295200 |
| 2022-12-14 | 4.14 | $4.18 | 353100 |
| 2022-12-13 | 4.07 | $3.96 | 513200 |
| 2022-12-12 | 4.04 | $3.90 | 436200 |
| 2022-12-09 | 4.03 | $3.91 | 454300 |
| 2022-12-08 | 4.00 | $4.27 | 772000 |
| 2022-12-07 | 3.85 | $3.97 | 411000 |
| 2022-12-06 | 3.75 | $3.85 | 595000 |
| 2022-12-05 | 3.67 | $3.85 | 1.2M |
| 2022-12-02 | 3.58 | $3.54 | 266700 |
| 2022-12-01 | 3.55 | $3.47 | 425000 |
| 2022-11-30 | 3.54 | $3.63 | 1.4M |
| 2022-11-29 | 3.48 | $3.58 | 650300 |
| 2022-11-28 | 3.42 | $3.38 | 236900 |
| 2022-11-25 | 3.41 | $3.42 | 125800 |
| 2022-11-23 | 3.38 | $3.40 | 218700 |
| 2022-11-22 | 3.35 | $3.31 | 234600 |
| 2022-11-21 | 3.34 | $3.28 | 404200 |
| 2022-11-18 | 3.34 | $3.39 | 202200 |
| 2022-11-17 | 3.31 | $3.31 | 212600 |
| 2022-11-16 | 3.29 | $3.45 | 316600 |
| 2022-11-15 | 3.22 | $3.29 | 448100 |
| 2022-11-14 | 3.19 | $3.27 | 557100 |
| 2022-11-11 | 3.16 | $3.23 | 627300 |
| 2022-11-10 | 3.14 | $2.97 | 485700 |
| 2022-11-09 | 3.20 | $2.85 | 534000 |
| 2022-11-08 | 3.31 | $3.21 | 1.2M |
| 2022-11-07 | 3.33 | $3.33 | 541900 |
| 2022-11-04 | 3.31 | $3.37 | 278200 |
| 2022-11-03 | 3.29 | $3.33 | 291100 |
| 2022-11-02 | 3.26 | $3.31 | 240000 |
| 2022-11-01 | 3.25 | $3.39 | 270800 |
| 2022-10-31 | 3.20 | $3.35 | 345200 |
| 2022-10-28 | 3.16 | $3.27 | 194300 |
| 2022-10-27 | 3.14 | $3.27 | 263500 |
| 2022-10-26 | 3.12 | $3.28 | 417700 |
| 2022-10-25 | 3.10 | $3.27 | 363900 |
| 2022-10-24 | 3.07 | $3.26 | 283000 |
| 2022-10-21 | 3.05 | $3.24 | 295400 |
| 2022-10-20 | 3.03 | $3.20 | 340900 |
| 2022-10-19 | 3.03 | $3.24 | 1.0M |
| 2022-10-18 | 3.03 | $3.15 | 390900 |
| 2022-10-17 | 3.05 | $3.19 | 350400 |
| 2022-10-14 | 3.08 | $3.20 | 216100 |
| 2022-10-13 | 3.11 | $3.42 | 356700 |
| 2022-10-12 | 3.09 | $3.34 | 280400 |
| 2022-10-11 | 3.10 | $3.40 | 471400 |
| 2022-10-10 | 3.10 | $3.31 | 392100 |
| 2022-10-07 | 3.14 | $3.27 | 381000 |
| 2022-10-06 | 3.21 | $3.39 | 421400 |
| 2022-10-05 | 3.26 | $3.51 | 394700 |
| 2022-10-04 | 3.30 | $3.63 | 375900 |
| 2022-10-03 | 3.31 | $3.68 | 716500 |
| 2022-09-30 | 3.33 | $3.48 | 623800 |
| 2022-09-29 | 3.42 | $3.54 | 603000 |
| 2022-09-28 | 3.52 | $3.79 | 379800 |
| 2022-09-27 | 3.58 | $3.73 | 239000 |
| 2022-09-26 | 3.68 | $3.75 | 286500 |
| 2022-09-23 | 3.81 | $3.89 | 245100 |
| 2022-09-22 | 3.93 | $3.96 | 458700 |
| 2022-09-21 | 4.06 | $4.13 | 187200 |
| 2022-09-20 | 4.18 | $4.25 | 307600 |
| 2022-09-19 | 4.30 | $4.32 | 320000 |
| 2022-09-16 | 4.44 | $4.22 | 1.2M |
| 2022-09-15 | 4.64 | $4.58 | 493400 |
| 2022-09-14 | 4.78 | $4.46 | 490500 |
| 2022-09-13 | 5.00 | $4.56 | 273700 |
| 2022-09-12 | 5.25 | $4.80 | 482400 |
| 2022-09-09 | 5.47 | $5.08 | 463300 |
| 2022-09-08 | 5.66 | $5.45 | 367500 |
| 2022-09-07 | 5.78 | $5.68 | 165000 |
| 2022-09-06 | 5.85 | $5.53 | 118300 |
| 2022-09-02 | 5.99 | $5.57 | 123800 |
| 2022-09-01 | 6.15 | $6.11 | 151900 |
| 2022-08-31 | 6.17 | $6.37 | 360100 |
| 2022-08-30 | 6.11 | $6.40 | 206200 |
| 2022-08-29 | 6.03 | $6.17 | 228600 |
| 2022-08-26 | 6.00 | $5.69 | 91700 |
| 2022-08-25 | 6.12 | $6.03 | 89600 |
| 2022-08-24 | 6.17 | $5.88 | 75000 |
| 2022-08-23 | 6.26 | $5.90 | 93400 |
| 2022-08-22 | 6.37 | $5.86 | 88400 |
| 2022-08-19 | 6.52 | $6.09 | 127200 |
| 2022-08-18 | 6.62 | $6.41 | 87000 |
| 2022-08-17 | 6.64 | $6.24 | 169500 |
| 2022-08-16 | 6.72 | $6.80 | 124600 |
| 2022-08-15 | 6.63 | $6.83 | 90100 |
| 2022-08-12 | 6.50 | $6.68 | 113800 |
| 2022-08-11 | 6.39 | $6.35 | 45900 |
| 2022-08-10 | 6.35 | $6.34 | 63900 |
| 2022-08-09 | 6.31 | $6.16 | 60000 |
| 2022-08-08 | 6.31 | $6.19 | 82000 |
| 2022-08-05 | 6.29 | $6.26 | 98600 |
| 2022-08-04 | 6.25 | $6.38 | 85400 |
| 2022-08-03 | 6.16 | $6.31 | 184000 |
| 2022-08-02 | 6.06 | $6.18 | 84300 |
| 2022-08-01 | 5.98 | $6.08 | 120900 |
| 2022-07-29 | 5.91 | $6.07 | 182100 |
| 2022-07-28 | 5.83 | $5.86 | 107300 |
| 2022-07-27 | 5.79 | $5.65 | 338000 |
| 2022-07-26 | 5.81 | $5.61 | 85400 |
| 2022-07-25 | 5.84 | $5.77 | 91300 |
| 2022-07-22 | 5.83 | $5.73 | 126800 |
| 2022-07-21 | 5.83 | $6.01 | 110900 |
| 2022-07-20 | 5.73 | $6.02 | 86100 |
| 2022-07-19 | 5.60 | $5.66 | 81000 |
| 2022-07-18 | 5.56 | $5.50 | 65500 |
| 2022-07-15 | 5.56 | $5.56 | 115300 |
| 2022-07-14 | 5.54 | $5.58 | 160600 |
| 2022-07-13 | 5.51 | $5.50 | 133800 |
| 2022-07-12 | 5.50 | $5.33 | 102200 |
| 2022-07-11 | 5.53 | $5.22 | 104400 |
| 2022-07-08 | 5.60 | $5.33 | 88700 |
| 2022-07-07 | 5.65 | $5.52 | 107000 |
| 2022-07-06 | 5.66 | $5.33 | 90500 |
| 2022-07-05 | 5.71 | $5.69 | 198300 |
| 2022-07-01 | 5.67 | $5.67 | 194100 |
| 2022-06-30 | 5.61 | $5.60 | 439700 |
| 2022-06-29 | 5.57 | $5.39 | 196900 |
| 2022-06-28 | 5.57 | $5.35 | 121500 |
| 2022-06-27 | 5.59 | $5.55 | 145700 |
| 2022-06-24 | 5.54 | $5.76 | 1.2M |
| 2022-06-23 | 5.42 | $5.79 | 247900 |
| 2022-06-22 | 5.25 | $5.61 | 243200 |
| 2022-06-21 | 5.10 | $5.28 | 154400 |
| 2022-06-17 | 5.03 | $5.21 | 892300 |
| 2022-06-16 | 4.96 | $4.81 | 222900 |
| 2022-06-15 | 5.00 | $4.93 | 215100 |
| 2022-06-14 | 5.01 | $4.69 | 136400 |
| 2022-06-13 | 5.11 | $4.60 | 202700 |
| 2022-06-10 | 5.25 | $4.99 | 118700 |
| 2022-06-09 | 5.29 | $5.08 | 154700 |
| 2022-06-08 | 5.32 | $5.17 | 108200 |
| 2022-06-07 | 5.32 | $5.32 | 136300 |
| 2022-06-06 | 5.27 | $5.36 | 191200 |
| 2022-06-03 | 5.20 | $5.20 | 122200 |
| 2022-06-02 | 5.16 | $5.60 | 398200 |
| 2022-06-01 | 4.99 | $5.12 | 176100 |
| 2022-05-31 | 4.92 | $5.24 | 644200 |
| 2022-05-27 | 4.81 | $5.14 | 233300 |
| 2022-05-26 | 4.71 | $5.13 | 298000 |
| 2022-05-25 | 4.59 | $5.06 | 1.3M |
| 2022-05-24 | 4.46 | $4.68 | 327200 |
| 2022-05-23 | 4.44 | $4.65 | 404300 |
| 2022-05-20 | 4.43 | $4.54 | 416100 |
| 2022-05-19 | 4.45 | $4.58 | 234100 |
| 2022-05-18 | 4.47 | $4.55 | 236700 |
| 2022-05-17 | 4.51 | $4.65 | 155500 |
| 2022-05-16 | 4.53 | $4.51 | 188100 |
| 2022-05-13 | 4.61 | $4.57 | 263500 |
| 2022-05-12 | 4.70 | $4.48 | 235900 |
| 2022-05-11 | 4.84 | $4.51 | 187300 |
| 2022-05-10 | 5.00 | $4.92 | 160400 |
| 2022-05-09 | 5.07 | $4.77 | 311100 |
| 2022-05-06 | 5.22 | $5.27 | 322200 |
| 2022-05-05 | 5.24 | $5.28 | 328800 |
| 2022-05-04 | 5.26 | $5.50 | 231800 |
| 2022-05-03 | 5.23 | $5.38 | 132800 |
| 2022-05-02 | 5.23 | $5.47 | 182500 |
| 2022-04-29 | 5.21 | $5.47 | 234500 |
| 2022-04-28 | 5.20 | $5.55 | 407300 |
| 2022-04-27 | 5.15 | $5.48 | 233100 |
| 2022-04-26 | 5.13 | $5.33 | 505700 |
| 2022-04-25 | 5.16 | $5.45 | 195300 |
| 2022-04-22 | 5.16 | $5.18 | 181400 |
| 2022-04-21 | 5.26 | $5.30 | 190600 |
| 2022-04-20 | 5.35 | $5.40 | 141400 |
| 2022-04-19 | 5.44 | $5.44 | 113200 |
| 2022-04-18 | 5.54 | $5.27 | 135500 |
| 2022-04-14 | 5.73 | $5.43 | 117600 |
| 2022-04-13 | 5.91 | $5.70 | 180600 |
| 2022-04-12 | 6.05 | $5.69 | 145700 |
| 2022-04-11 | 6.23 | $5.84 | 145500 |
| 2022-04-08 | 6.41 | $6.03 | 241800 |
| 2022-04-07 | 6.57 | $6.23 | 196500 |
| 2022-04-06 | 6.70 | $6.51 | 174100 |
| 2022-04-05 | 6.78 | $6.88 | 491900 |
| 2022-04-04 | 6.76 | $6.93 | 206400 |
| 2022-04-01 | 6.72 | $6.88 | 507000 |
| 2022-03-31 | 6.69 | $6.77 | 258000 |
| 2022-03-30 | 6.69 | $6.73 | 151000 |
| 2022-03-29 | 6.70 | $6.89 | 342100 |
| 2022-03-28 | 6.67 | $6.64 | 511100 |
| 2022-03-25 | 6.72 | $6.63 | 138200 |
| 2022-03-24 | 6.79 | $6.75 | 609100 |
| 2022-03-23 | 6.83 | $6.74 | 113600 |
| 2022-03-22 | 6.89 | $6.97 | 273300 |
| 2022-03-21 | 6.89 | $6.96 | 126700 |
| 2022-03-18 | 6.90 | $7.26 | 356300 |
| 2022-03-17 | 6.81 | $7.05 | 104400 |
| 2022-03-16 | 6.79 | $6.95 | 107200 |
| 2022-03-15 | 6.79 | $6.85 | 179000 |
| 2022-03-14 | 6.82 | $6.51 | 133000 |
| 2022-03-11 | 6.98 | $6.82 | 157000 |
| 2022-03-10 | 7.08 | $7.20 | 110300 |
| 2022-03-09 | 7.08 | $7.24 | 95000 |
| 2022-03-08 | 7.07 | $6.86 | 185100 |
| 2022-03-07 | 7.19 | $6.61 | 181500 |
| 2022-03-04 | 7.41 | $7.01 | 151700 |
| 2022-03-03 | 7.56 | $7.48 | 161300 |
| 2022-03-02 | 7.59 | $7.77 | 104800 |
| 2022-03-01 | 7.54 | $7.59 | 86800 |
| 2022-02-28 | 7.54 | $7.77 | 328100 |
| 2022-02-25 | 7.48 | $7.74 | 204500 |
| 2022-02-24 | 7.42 | $7.46 | 185900 |
| 2022-02-23 | 7.44 | $7.03 | 154900 |
| 2022-02-22 | 7.60 | $7.37 | 119000 |
| 2022-02-18 | 7.69 | $7.52 | 152400 |
| 2022-02-17 | 7.76 | $7.55 | 82800 |
| 2022-02-16 | 7.83 | $8.01 | 116600 |
| 2022-02-15 | 7.77 | $8.07 | 1.5M |
| 2022-02-14 | 7.68 | $7.57 | 135100 |
| 2022-02-11 | 7.74 | $7.54 | 119400 |
| 2022-02-10 | 7.82 | $7.60 | 211000 |
| 2022-02-09 | 7.89 | $7.98 | 327500 |
| 2022-02-08 | 7.87 | $7.96 | 122200 |
| 2022-02-07 | 7.84 | $8.02 | 119900 |
| 2022-02-04 | 7.80 | $7.90 | 210100 |
| 2022-02-03 | 7.78 | $7.45 | 156200 |
| 2022-02-02 | 7.91 | $7.89 | 169500 |
| 2022-02-01 | 7.93 | $8.17 | 160200 |
| 2022-01-31 | 7.86 | $8.40 | 393000 |
| 2022-01-28 | 7.71 | $7.79 | 248400 |
| 2022-01-27 | 7.72 | $7.44 | 225400 |
| 2022-01-26 | 7.85 | $7.50 | 165600 |
| 2022-01-25 | 7.99 | $7.81 | 148400 |
| 2022-01-24 | 8.06 | $7.97 | 287600 |
| 2022-01-21 | 8.11 | $7.69 | 226600 |
| 2022-01-20 | 8.25 | $8.09 | 123800 |
| 2022-01-19 | 8.30 | $7.98 | 178800 |
| 2022-01-18 | 8.40 | $7.94 | 181600 |
| 2022-01-14 | 8.53 | $8.33 | 107900 |
| 2022-01-13 | 8.56 | $8.47 | 131500 |
| 2022-01-12 | 8.56 | $8.50 | 1.2M |
| 2022-01-11 | 8.55 | $8.74 | 139200 |
| 2022-01-10 | 8.46 | $8.50 | 185900 |
| 2022-01-07 | 8.42 | $8.45 | 179500 |
| 2022-01-06 | 8.39 | $8.64 | 184100 |
| 2022-01-05 | 8.30 | $8.30 | 223400 |
| 2022-01-04 | 8.30 | $8.45 | 183400 |
| 2022-01-03 | 8.25 | $8.55 | 175700 |
| 2021-12-31 | 8.16 | $8.88 | 294700 |
| 2021-12-30 | 7.95 | $8.65 | 337500 |
| 2021-12-29 | 7.77 | $8.11 | 272900 |
| 2021-12-28 | 7.73 | $7.94 | 271300 |
| 2021-12-27 | 7.75 | $8.18 | 148200 |
| 2021-12-23 | 7.70 | $8.14 | 98800 |
| 2021-12-22 | 7.66 | $8.11 | 158800 |
| 2021-12-21 | 7.63 | $7.87 | 239400 |
| 2021-12-20 | 7.68 | $7.26 | 194700 |
| 2021-12-17 | 7.94 | $7.86 | 785000 |
| 2021-12-16 | 8.09 | $7.79 | 306200 |
| 2021-12-15 | 8.30 | $8.42 | 336200 |
| 2021-12-14 | 8.36 | $8.51 | 233200 |
| 2021-12-13 | 8.41 | $8.61 | 240800 |
| 2021-12-10 | 8.46 | $8.57 | 282900 |
| 2021-12-09 | 8.53 | $8.69 | 178700 |
| 2021-12-08 | 8.60 | $9.10 | 165700 |
| 2021-12-07 | 8.56 | $9.12 | 212300 |
| 2021-12-06 | 8.51 | $9.01 | 196300 |
| 2021-12-03 | 8.50 | $8.89 | 241500 |
| 2021-12-02 | 8.53 | $9.07 | 184200 |
| 2021-12-01 | 8.53 | $8.81 | 276300 |
| 2021-11-30 | 8.63 | $9.02 | 462700 |
| 2021-11-29 | 8.69 | $8.71 | 219200 |
| 2021-11-26 | 8.87 | $8.92 | 168400 |
| 2021-11-24 | 9.05 | $9.20 | 163400 |
| 2021-11-23 | 9.19 | $8.94 | 279300 |
| 2021-11-22 | 9.45 | $9.09 | 223200 |
| 2021-11-19 | 9.73 | $9.66 | 337800 |
| 2021-11-18 | 9.90 | $9.44 | 372900 |
| 2021-11-17 | 10.19 | $9.79 | 165400 |
| 2021-11-16 | 10.43 | $10.31 | 269900 |
| 2021-11-15 | 10.58 | $10.02 | 241200 |
| 2021-11-12 | 10.85 | $10.05 | 124900 |
| 2021-11-11 | 11.17 | $10.15 | 273600 |
| 2021-11-10 | 11.54 | $10.70 | 236200 |
| 2021-11-09 | 11.81 | $10.73 | 274000 |
| 2021-11-08 | 12.12 | $11.20 | 284900 |
| 2021-11-05 | 12.35 | $11.86 | 471600 |
| 2021-11-04 | 12.42 | $12.15 | 655000 |
| 2021-11-03 | 12.40 | $11.97 | 174800 |
| 2021-11-02 | 12.42 | $12.10 | 227100 |
| 2021-11-01 | 12.40 | $12.75 | 215600 |
| 2021-10-29 | 12.16 | $12.50 | 167200 |
| 2021-10-28 | 11.94 | $12.14 | 118400 |
| 2021-10-27 | 11.77 | $11.83 | 87500 |
| 2021-10-26 | 11.66 | $12.03 | 189900 |
| 2021-10-25 | 11.46 | $11.87 | 1.1M |
| 2021-10-22 | 11.25 | $11.56 | 117500 |
| 2021-10-21 | 11.10 | $11.46 | 105300 |
| 2021-10-20 | 10.94 | $11.36 | 119200 |
| 2021-10-19 | 10.78 | $10.86 | 216600 |
| 2021-10-18 | 10.73 | $10.57 | 89100 |
| 2021-10-15 | 10.77 | $10.63 | 198100 |
| 2021-10-14 | 10.79 | $10.51 | 140200 |
| 2021-10-13 | 10.86 | $10.43 | 94000 |
| 2021-10-12 | 10.96 | $10.67 | 101000 |
| 2021-10-11 | 11.01 | $10.56 | 67600 |
| 2021-10-08 | 11.09 | $10.98 | 79000 |
| 2021-10-07 | 11.06 | $11.29 | 121100 |
| 2021-10-06 | 10.92 | $10.99 | 119800 |
| 2021-10-05 | 10.84 | $10.99 | 124600 |
| 2021-10-04 | 10.73 | $10.64 | 199900 |
| 2021-10-01 | 10.71 | $10.73 | 218500 |
| 2021-09-30 | 10.66 | $10.78 | 266900 |
| 2021-09-29 | 10.57 | $10.45 | 126700 |
| 2021-09-28 | 10.57 | $10.41 | 131100 |
| 2021-09-27 | 10.57 | $10.76 | 194500 |
| 2021-09-24 | 10.46 | $10.97 | 302200 |
| 2021-09-23 | 10.27 | $10.86 | 178800 |
| 2021-09-22 | 10.06 | $10.27 | 234800 |
| 2021-09-21 | 9.99 | $9.93 | 500200 |
| 2021-09-20 | 10.02 | $9.71 | 368100 |
| 2021-09-17 | 10.12 | $10.00 | 1.0M |
| 2021-09-16 | 10.16 | $9.99 | 290800 |
| 2021-09-15 | 10.21 | $9.81 | 212400 |
| 2021-09-14 | 10.32 | $9.92 | 667100 |
| 2021-09-13 | 10.42 | $10.10 | 116200 |
| 2021-09-10 | 10.49 | $10.25 | 153400 |
| 2021-09-09 | 10.52 | $10.32 | 141300 |
| 2021-09-08 | 10.53 | $10.55 | 275000 |
| 2021-09-07 | 10.47 | $10.85 | 338200 |
| 2021-09-03 | 10.30 | $10.77 | 554200 |
| 2021-09-02 | 10.11 | $10.21 | 322700 |
| 2021-09-01 | 10.06 | $10.15 | 141300 |
| 2021-08-31 | 10.03 | $10.24 | 285800 |
| 2021-08-30 | 9.95 | $10.09 | 205000 |
| 2021-08-27 | 9.91 | $10.10 | 220600 |
| 2021-08-26 | 9.85 | $9.69 | 89300 |
| 2021-08-25 | 9.92 | $9.96 | 78200 |
| 2021-08-24 | 9.92 | $10.08 | 106500 |
| 2021-08-23 | 9.88 | $10.14 | 120200 |
| 2021-08-20 | 9.82 | $10.02 | 202300 |
| 2021-08-19 | 9.79 | $9.62 | 104300 |
| 2021-08-18 | 9.87 | $9.76 | 108500 |
| 2021-08-17 | 9.94 | $9.83 | 235900 |
| 2021-08-16 | 10.00 | $9.74 | 111300 |
| 2021-08-13 | 10.11 | $10.00 | 89800 |
| 2021-08-12 | 10.16 | $9.97 | 169600 |
| 2021-08-11 | 10.24 | $10.21 | 256800 |
| 2021-08-10 | 10.25 | $10.30 | 126000 |
| 2021-08-09 | 10.25 | $10.65 | 91900 |
| 2021-08-06 | 10.14 | $10.80 | 154500 |
| 2021-08-05 | 9.95 | $10.44 | 130600 |
| 2021-08-04 | 9.85 | $9.95 | 90100 |
| 2021-08-03 | 9.88 | $10.01 | 82800 |
| 2021-08-02 | 9.92 | $10.09 | 151600 |
| 2021-07-30 | 9.93 | $10.34 | 176400 |
| 2021-07-29 | 9.88 | $10.50 | 163100 |
| 2021-07-28 | 9.78 | $10.25 | 95600 |
| 2021-07-27 | 9.74 | $9.96 | 262500 |
| 2021-07-26 | 9.80 | $10.15 | 75600 |
| 2021-07-23 | 9.82 | $10.17 | 121300 |
| 2021-07-22 | 9.84 | $10.19 | 78800 |
| 2021-07-21 | 9.88 | $10.33 | 131200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
69.87
2026-05-15
Close Price
$11.20
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.39
Average
50.70
Maximum
77.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 69.87 | $11.20 | — |
| 2026-05-11 | 69.87 | $11.20 | — |
| 2026-05-08 | 69.87 | $11.20 | — |
| 2026-05-07 | 69.87 | $11.20 | 3.4M |
| 2026-05-06 | 69.87 | $11.20 | 2.1M |
| 2026-05-05 | 69.87 | $11.20 | 2.5M |
| 2026-05-04 | 69.60 | $11.19 | 4.9M |
| 2026-05-01 | 63.58 | $11.00 | 1.6M |
| 2026-04-30 | 60.44 | $10.92 | 1.6M |
| 2026-04-29 | 58.31 | $10.87 | 1.5M |
| 2026-04-28 | 56.53 | $10.83 | 490800 |
| 2026-04-27 | 58.92 | $10.87 | 857300 |
| 2026-04-24 | 55.34 | $10.79 | 585100 |
| 2026-04-23 | 53.91 | $10.76 | 700404 |
| 2026-04-22 | 55.02 | $10.78 | 572500 |
| 2026-04-21 | 54.58 | $10.77 | 908100 |
| 2026-04-20 | 56.72 | $10.81 | 1.1M |
| 2026-04-17 | 57.80 | $10.83 | 2.6M |
| 2026-04-16 | 57.80 | $10.83 | 1.2M |
| 2026-04-15 | 58.30 | $10.84 | 1.5M |
| 2026-04-14 | 58.30 | $10.84 | 836345 |
| 2026-04-13 | 60.67 | $10.89 | 668303 |
| 2026-04-10 | 60.36 | $10.88 | 939214 |
| 2026-04-09 | 59.46 | $10.85 | 721560 |
| 2026-04-08 | 56.99 | $10.77 | 1.2M |
| 2026-04-07 | 53.99 | $10.68 | 1.1M |
| 2026-04-06 | 56.93 | $10.75 | 730300 |
| 2026-04-02 | 58.21 | $10.78 | 889800 |
| 2026-04-01 | 59.49 | $10.81 | 1.3M |
| 2026-03-31 | 59.49 | $10.81 | 3.1M |
| 2026-03-30 | 56.32 | $10.70 | 1.8M |
| 2026-03-27 | 53.15 | $10.60 | 819200 |
| 2026-03-26 | 55.44 | $10.66 | 366313 |
| 2026-03-25 | 54.51 | $10.63 | 507306 |
| 2026-03-24 | 55.24 | $10.65 | 550605 |
| 2026-03-23 | 54.66 | $10.63 | 749800 |
| 2026-03-20 | 50.40 | $10.49 | 1.3M |
| 2026-03-19 | 49.76 | $10.47 | 1.1M |
| 2026-03-18 | 52.33 | $10.55 | 529534 |
| 2026-03-17 | 52.98 | $10.57 | 1.3M |
| 2026-03-16 | 51.84 | $10.53 | 768209 |
| 2026-03-13 | 47.63 | $10.39 | 949400 |
| 2026-03-12 | 44.68 | $10.30 | 1.2M |
| 2026-03-11 | 49.38 | $10.46 | 633234 |
| 2026-03-10 | 53.39 | $10.58 | 1.9M |
| 2026-03-09 | 50.53 | $10.49 | 1.1M |
| 2026-03-06 | 42.32 | $10.27 | 1.5M |
| 2026-03-05 | 44.89 | $10.35 | 1.7M |
| 2026-03-04 | 46.58 | $10.40 | 1.4M |
| 2026-03-03 | 46.58 | $10.40 | 1.2M |
| 2026-03-02 | 49.59 | $10.49 | 627900 |
| 2026-02-27 | 47.81 | $10.44 | 1.0M |
| 2026-02-26 | 44.44 | $10.35 | 933841 |
| 2026-02-25 | 47.34 | $10.44 | 1.1M |
| 2026-02-24 | 41.73 | $10.30 | 1.2M |
| 2026-02-23 | 40.43 | $10.27 | 834700 |
| 2026-02-20 | 40.43 | $10.27 | 776400 |
| 2026-02-19 | 36.62 | $10.18 | 1.9M |
| 2026-02-18 | 30.53 | $10.05 | 1.9M |
| 2026-02-17 | 26.39 | $9.97 | 1.6M |
| 2026-02-13 | 32.06 | $10.22 | 3.5M |
| 2026-02-12 | 36.20 | $10.36 | 1.7M |
| 2026-02-11 | 40.06 | $10.47 | 1.0M |
| 2026-02-10 | 43.68 | $10.56 | 1.0M |
| 2026-02-09 | 38.39 | $10.47 | 1.4M |
| 2026-02-06 | 47.29 | $10.66 | 1.4M |
| 2026-02-05 | 47.85 | $10.67 | 4.1M |
| 2026-02-04 | 39.80 | $10.55 | 5.8M |
| 2026-02-03 | 47.32 | $10.68 | 2.7M |
| 2026-02-02 | 55.79 | $10.79 | 1.4M |
| 2026-01-30 | 52.09 | $10.74 | 884003 |
| 2026-01-29 | 52.93 | $10.75 | 338000 |
| 2026-01-28 | 52.93 | $10.75 | 881939 |
| 2026-01-27 | 54.52 | $10.77 | 517800 |
| 2026-01-26 | 51.02 | $10.72 | 617300 |
| 2026-01-23 | 54.19 | $10.76 | 708521 |
| 2026-01-22 | 58.51 | $10.81 | 767012 |
| 2026-01-21 | 59.41 | $10.82 | 950711 |
| 2026-01-20 | 61.20 | $10.84 | 993000 |
| 2026-01-16 | 63.00 | $10.86 | 1.1M |
| 2026-01-15 | 65.75 | $10.89 | 504300 |
| 2026-01-14 | 63.74 | $10.85 | 548747 |
| 2026-01-13 | 62.16 | $10.82 | 1.1M |
| 2026-01-12 | 63.93 | $10.84 | 2.0M |
| 2026-01-09 | 56.25 | $10.71 | 1.8M |
| 2026-01-08 | 55.56 | $10.70 | 1.0M |
| 2026-01-07 | 57.28 | $10.72 | 461000 |
| 2026-01-06 | 56.64 | $10.71 | 2.0M |
| 2026-01-05 | 58.29 | $10.73 | 1.5M |
| 2026-01-02 | 55.19 | $10.68 | 836407 |
| 2025-12-31 | 51.03 | $10.62 | 504400 |
| 2025-12-30 | 48.78 | $10.59 | 285628 |
| 2025-12-29 | 48.02 | $10.58 | 405504 |
| 2025-12-26 | 52.44 | $10.64 | 252200 |
| 2025-12-24 | 52.44 | $10.64 | 175100 |
| 2025-12-23 | 46.51 | $10.56 | 406810 |
| 2025-12-22 | 51.05 | $10.62 | 622700 |
| 2025-12-19 | 48.67 | $10.59 | 996200 |
| 2025-12-18 | 47.87 | $10.58 | 606500 |
| 2025-12-17 | 48.59 | $10.59 | 640800 |
| 2025-12-16 | 52.34 | $10.64 | 368200 |
| 2025-12-15 | 48.57 | $10.59 | 319009 |
| 2025-12-12 | 50.07 | $10.61 | 335600 |
| 2025-12-11 | 50.82 | $10.62 | 630103 |
| 2025-12-10 | 48.63 | $10.59 | 1.4M |
| 2025-12-09 | 50.78 | $10.62 | 756200 |
| 2025-12-08 | 47.09 | $10.57 | 315700 |
| 2025-12-05 | 48.47 | $10.59 | 272738 |
| 2025-12-04 | 46.99 | $10.57 | 576959 |
| 2025-12-03 | 47.64 | $10.58 | 566046 |
| 2025-12-02 | 44.74 | $10.54 | 769907 |
| 2025-12-01 | 49.28 | $10.61 | 281600 |
| 2025-11-28 | 53.71 | $10.67 | 188534 |
| 2025-11-26 | 55.29 | $10.69 | 595902 |
| 2025-11-25 | 57.70 | $10.72 | 749749 |
| 2025-11-24 | 48.44 | $10.59 | 599154 |
| 2025-11-21 | 50.04 | $10.61 | 621543 |
| 2025-11-20 | 47.57 | $10.58 | 3.1M |
| 2025-11-19 | 59.73 | $10.71 | 853629 |
| 2025-11-18 | 58.96 | $10.70 | 2.2M |
| 2025-11-17 | 39.15 | $10.52 | 802900 |
| 2025-11-14 | 42.39 | $10.55 | 741400 |
| 2025-11-13 | 42.39 | $10.55 | 590806 |
| 2025-11-12 | 45.81 | $10.58 | 1.0M |
| 2025-11-11 | 45.81 | $10.58 | 1.9M |
| 2025-11-10 | 43.05 | $10.56 | 588934 |
| 2025-11-07 | 41.63 | $10.55 | 843001 |
| 2025-11-06 | 42.64 | $10.56 | 675037 |
| 2025-11-05 | 42.64 | $10.56 | 420600 |
| 2025-11-04 | 42.64 | $10.56 | 465819 |
| 2025-11-03 | 42.64 | $10.56 | 426100 |
| 2025-10-31 | 42.64 | $10.56 | 901200 |
| 2025-10-30 | 42.64 | $10.56 | 227723 |
| 2025-10-29 | 44.21 | $10.58 | 456300 |
| 2025-10-28 | 44.21 | $10.58 | 272400 |
| 2025-10-27 | 44.96 | $10.59 | 696300 |
| 2025-10-24 | 44.06 | $10.58 | 203630 |
| 2025-10-23 | 42.27 | $10.56 | 1.1M |
| 2025-10-22 | 45.75 | $10.61 | 1.6M |
| 2025-10-21 | 48.00 | $10.64 | 727725 |
| 2025-10-20 | 47.18 | $10.63 | 1.0M |
| 2025-10-17 | 44.68 | $10.60 | 283400 |
| 2025-10-16 | 43.84 | $10.59 | 366801 |
| 2025-10-15 | 47.99 | $10.65 | 441500 |
| 2025-10-14 | 45.54 | $10.62 | 332328 |
| 2025-10-13 | 42.99 | $10.59 | 532300 |
| 2025-10-10 | 41.25 | $10.57 | 1.2M |
| 2025-10-09 | 43.79 | $10.61 | 1.8M |
| 2025-10-08 | 47.26 | $10.66 | 872516 |
| 2025-10-07 | 43.88 | $10.62 | 400238 |
| 2025-10-06 | 42.12 | $10.60 | 854000 |
| 2025-10-03 | 39.42 | $10.57 | 1.1M |
| 2025-10-02 | 41.25 | $10.60 | 306900 |
| 2025-10-01 | 39.47 | $10.58 | 497800 |
| 2025-09-30 | 38.59 | $10.57 | 881525 |
| 2025-09-29 | 40.26 | $10.60 | 973500 |
| 2025-09-26 | 35.85 | $10.55 | 1.5M |
| 2025-09-25 | 35.85 | $10.55 | 1.3M |
| 2025-09-24 | 36.33 | $10.56 | 964118 |
| 2025-09-23 | 37.79 | $10.59 | 2.2M |
| 2025-09-22 | 37.79 | $10.59 | 1.8M |
| 2025-09-19 | 39.70 | $10.63 | 2.7M |
| 2025-09-18 | 37.45 | $10.60 | 7.3M |
| 2025-09-17 | 52.34 | $10.84 | 3.7M |
| 2025-09-16 | 53.17 | $10.85 | 678818 |
| 2025-09-15 | 51.70 | $10.83 | 1.6M |
| 2025-09-12 | 49.45 | $10.80 | 1.5M |
| 2025-09-11 | 49.45 | $10.80 | 2.7M |
| 2025-09-10 | 46.43 | $10.76 | 1.8M |
| 2025-09-09 | 49.97 | $10.81 | 5.7M |
| 2025-09-08 | 51.46 | $10.83 | 2.4M |
| 2025-09-05 | 50.05 | $10.81 | 4.1M |
| 2025-09-04 | 52.98 | $10.85 | 1.7M |
| 2025-09-03 | 52.98 | $10.85 | 1.9M |
| 2025-09-02 | 54.42 | $10.87 | 768113 |
| 2025-08-29 | 54.42 | $10.87 | 595233 |
| 2025-08-28 | 52.68 | $10.84 | 1.1M |
| 2025-08-27 | 53.32 | $10.85 | 1.3M |
| 2025-08-26 | 54.59 | $10.87 | 1.3M |
| 2025-08-25 | 53.54 | $10.85 | 896500 |
| 2025-08-22 | 54.75 | $10.87 | 981800 |
| 2025-08-21 | 55.34 | $10.88 | 913505 |
| 2025-08-20 | 54.87 | $10.87 | 1.9M |
| 2025-08-19 | 54.87 | $10.87 | 4.4M |
| 2025-08-18 | 58.13 | $10.93 | 881440 |
| 2025-08-15 | 57.74 | $10.92 | 3.4M |
| 2025-08-14 | 56.56 | $10.89 | 3.9M |
| 2025-08-13 | 61.43 | $10.98 | 1.9M |
| 2025-08-12 | 60.72 | $10.96 | 1.4M |
| 2025-08-11 | 59.65 | $10.93 | 1.3M |
| 2025-08-08 | 58.59 | $10.90 | 6.3M |
| 2025-08-07 | 68.98 | $11.08 | 2.0M |
| 2025-08-06 | 69.63 | $11.09 | 2.7M |
| 2025-08-05 | 69.36 | $11.08 | 907606 |
| 2025-08-04 | 69.09 | $11.07 | 653916 |
| 2025-08-01 | 69.09 | $11.07 | 1.3M |
| 2025-07-31 | 69.09 | $11.07 | 2.8M |
| 2025-07-30 | 69.09 | $11.07 | 1.4M |
| 2025-07-29 | 69.58 | $11.08 | 1.6M |
| 2025-07-28 | 69.58 | $11.08 | 2.2M |
| 2025-07-25 | 69.58 | $11.08 | 1.9M |
| 2025-07-24 | 69.58 | $11.08 | 1.1M |
| 2025-07-23 | 69.40 | $11.07 | 1.3M |
| 2025-07-22 | 70.18 | $11.09 | 2.4M |
| 2025-07-21 | 70.02 | $11.08 | 1.3M |
| 2025-07-18 | 71.11 | $11.11 | 824736 |
| 2025-07-17 | 71.11 | $11.11 | 5.7M |
| 2025-07-16 | 70.84 | $11.09 | 1.3M |
| 2025-07-15 | 70.03 | $11.03 | 1.3M |
| 2025-07-14 | 69.90 | $11.02 | 703821 |
| 2025-07-11 | 69.90 | $11.02 | 1.4M |
| 2025-07-10 | 70.18 | $11.03 | 888000 |
| 2025-07-09 | 70.44 | $11.04 | 696600 |
| 2025-07-08 | 70.34 | $11.03 | 903548 |
| 2025-07-07 | 70.34 | $11.03 | 837300 |
| 2025-07-03 | 71.27 | $11.07 | 771100 |
| 2025-07-02 | 70.99 | $11.04 | 1.7M |
| 2025-07-01 | 70.73 | $11.01 | 2.9M |
| 2025-06-30 | 70.56 | $10.99 | 1.4M |
| 2025-06-27 | 70.75 | $11.00 | 2.5M |
| 2025-06-26 | 70.68 | $10.99 | 1.7M |
| 2025-06-25 | 71.03 | $11.01 | 1.7M |
| 2025-06-24 | 71.03 | $11.01 | 1.7M |
| 2025-06-23 | 70.90 | $10.99 | 3.7M |
| 2025-06-20 | 70.90 | $10.99 | 2.7M |
| 2025-06-18 | 70.84 | $10.98 | 3.9M |
| 2025-06-17 | 70.98 | $10.99 | 4.8M |
| 2025-06-16 | 70.98 | $10.99 | 26.1M |
| 2025-06-13 | 60.59 | $9.50 | 717400 |
| 2025-06-12 | 62.01 | $9.60 | 1.0M |
| 2025-06-11 | 65.80 | $9.86 | 1.0M |
| 2025-06-10 | 65.49 | $9.82 | 1.3M |
| 2025-06-09 | 61.99 | $9.39 | 1.2M |
| 2025-06-06 | 57.18 | $8.89 | 670100 |
| 2025-06-05 | 53.86 | $8.59 | 904430 |
| 2025-06-04 | 49.38 | $8.23 | 1.1M |
| 2025-06-03 | 56.97 | $8.75 | 2.2M |
| 2025-06-02 | 57.13 | $8.76 | 3.1M |
| 2025-05-30 | 52.14 | $8.37 | 604742 |
| 2025-05-29 | 56.81 | $8.66 | 274858 |
| 2025-05-28 | 55.37 | $8.55 | 283400 |
| 2025-05-27 | 55.85 | $8.58 | 336146 |
| 2025-05-23 | 54.47 | $8.47 | 632298 |
| 2025-05-22 | 59.64 | $8.79 | 440644 |
| 2025-05-21 | 54.94 | $8.42 | 444408 |
| 2025-05-20 | 55.94 | $8.48 | 363467 |
| 2025-05-19 | 53.39 | $8.29 | 450600 |
| 2025-05-16 | 56.68 | $8.49 | 642173 |
| 2025-05-15 | 55.90 | $8.43 | 615901 |
| 2025-05-14 | 49.95 | $8.01 | 798962 |
| 2025-05-13 | 45.45 | $7.74 | 790900 |
| 2025-05-12 | 46.78 | $7.83 | 911001 |
| 2025-05-09 | 44.55 | $7.70 | 1.5M |
| 2025-05-08 | 53.97 | $8.27 | 777075 |
| 2025-05-07 | 53.14 | $8.22 | 371492 |
| 2025-05-06 | 52.16 | $8.16 | 379329 |
| 2025-05-05 | 51.52 | $8.12 | 561843 |
| 2025-05-02 | 51.52 | $8.12 | 419833 |
| 2025-05-01 | 49.86 | $8.01 | 381100 |
| 2025-04-30 | 49.71 | $8.00 | 439825 |
| 2025-04-29 | 51.01 | $8.09 | 509500 |
| 2025-04-28 | 47.54 | $7.85 | 375900 |
| 2025-04-25 | 47.94 | $7.88 | 408800 |
| 2025-04-24 | 47.66 | $7.86 | 226300 |
| 2025-04-23 | 44.68 | $7.65 | 305300 |
| 2025-04-22 | 43.95 | $7.60 | 292249 |
| 2025-04-21 | 40.87 | $7.39 | 251700 |
| 2025-04-17 | 42.35 | $7.53 | 261400 |
| 2025-04-16 | 43.09 | $7.60 | 225900 |
| 2025-04-15 | 44.24 | $7.71 | 295100 |
| 2025-04-14 | 43.59 | $7.66 | 230907 |
| 2025-04-11 | 44.47 | $7.75 | 368100 |
| 2025-04-10 | 42.75 | $7.61 | 389893 |
| 2025-04-09 | 46.05 | $7.95 | 863800 |
| 2025-04-08 | 36.31 | $7.24 | 703698 |
| 2025-04-07 | 36.57 | $7.27 | 759800 |
| 2025-04-04 | 38.34 | $7.47 | 677072 |
| 2025-04-03 | 39.81 | $7.63 | 525626 |
| 2025-04-02 | 43.79 | $8.03 | 679666 |
| 2025-04-01 | 39.48 | $7.73 | 570782 |
| 2025-03-31 | 40.87 | $7.87 | 1.1M |
| 2025-03-28 | 36.31 | $7.57 | 293416 |
| 2025-03-27 | 38.67 | $7.82 | 311714 |
| 2025-03-26 | 40.57 | $8.01 | 346200 |
| 2025-03-25 | 38.92 | $7.90 | 223400 |
| 2025-03-24 | 39.01 | $7.91 | 326213 |
| 2025-03-21 | 39.01 | $7.91 | 684248 |
| 2025-03-20 | 35.36 | $7.65 | 219644 |
| 2025-03-19 | 35.91 | $7.72 | 223146 |
| 2025-03-18 | 34.38 | $7.61 | 299242 |
| 2025-03-17 | 35.78 | $7.80 | 382808 |
| 2025-03-14 | 34.58 | $7.71 | 369831 |
| 2025-03-13 | 32.05 | $7.52 | 738549 |
| 2025-03-12 | 33.75 | $7.78 | 968470 |
| 2025-03-11 | 35.98 | $8.10 | 1.4M |
| 2025-03-10 | 39.31 | $8.53 | 384037 |
| 2025-03-07 | 45.11 | $9.16 | 351201 |
| 2025-03-06 | 45.51 | $9.20 | 249700 |
| 2025-03-05 | 47.86 | $9.43 | 274700 |
| 2025-03-04 | 47.30 | $9.38 | 416805 |
| 2025-03-03 | 50.17 | $9.66 | 400197 |
| 2025-02-28 | 51.88 | $9.82 | 625446 |
| 2025-02-27 | 54.41 | $10.05 | 393400 |
| 2025-02-26 | 58.80 | $10.42 | 538193 |
| 2025-02-25 | 62.15 | $10.68 | 2.5M |
| 2025-02-24 | 59.36 | $10.35 | 606419 |
| 2025-02-21 | 61.99 | $10.55 | 473310 |
| 2025-02-20 | 67.22 | $10.92 | 353502 |
| 2025-02-19 | 67.08 | $10.90 | 395444 |
| 2025-02-18 | 70.74 | $11.15 | 621806 |
| 2025-02-14 | 67.51 | $10.67 | 400632 |
| 2025-02-13 | 73.98 | $11.07 | 626901 |
| 2025-02-12 | 71.86 | $10.74 | 792629 |
| 2025-02-11 | 70.41 | $10.53 | 1.2M |
| 2025-02-10 | 65.59 | $9.93 | 481146 |
| 2025-02-07 | 64.77 | $9.84 | 981462 |
| 2025-02-06 | 50.13 | $8.67 | 393808 |
| 2025-02-05 | 49.62 | $8.64 | 306059 |
| 2025-02-04 | 45.76 | $8.42 | 250452 |
| 2025-02-03 | 41.70 | $8.21 | 356700 |
| 2025-01-31 | 40.29 | $8.14 | 255600 |
| 2025-01-30 | 44.38 | $8.42 | 212800 |
| 2025-01-29 | 45.47 | $8.49 | 212525 |
| 2025-01-28 | 42.18 | $8.32 | 169940 |
| 2025-01-27 | 38.43 | $8.14 | 347735 |
| 2025-01-24 | 39.65 | $8.23 | 214726 |
| 2025-01-23 | 40.19 | $8.27 | 350630 |
| 2025-01-22 | 40.00 | $8.26 | 247821 |
| 2025-01-21 | 40.37 | $8.29 | 244036 |
| 2025-01-17 | 37.81 | $8.15 | 223100 |
| 2025-01-16 | 37.07 | $8.11 | 250321 |
| 2025-01-15 | 37.07 | $8.11 | 306700 |
| 2025-01-14 | 36.56 | $8.08 | 217300 |
| 2025-01-13 | 37.23 | $8.15 | 260311 |
| 2025-01-10 | 38.86 | $8.32 | 336139 |
| 2025-01-08 | 43.08 | $8.72 | 232800 |
| 2025-01-07 | 45.30 | $8.91 | 284446 |
| 2025-01-06 | 46.87 | $9.04 | 311300 |
| 2025-01-03 | 51.86 | $9.42 | 252400 |
| 2025-01-02 | 50.68 | $9.33 | 314301 |
| 2024-12-31 | 53.16 | $9.51 | 712100 |
| 2024-12-30 | 54.42 | $9.60 | 291919 |
| 2024-12-27 | 54.56 | $9.61 | 216844 |
| 2024-12-26 | 56.59 | $9.76 | 200542 |
| 2024-12-24 | 56.28 | $9.73 | 192200 |
| 2024-12-23 | 52.18 | $9.35 | 303307 |
| 2024-12-20 | 55.16 | $9.58 | 549424 |
| 2024-12-19 | 52.11 | $9.31 | 382332 |
| 2024-12-18 | 59.66 | $9.84 | 719400 |
| 2024-12-17 | 68.35 | $10.33 | 736400 |
| 2024-12-16 | 67.43 | $10.23 | 658541 |
| 2024-12-13 | 55.35 | $9.25 | 275200 |
| 2024-12-12 | 56.36 | $9.30 | 237498 |
| 2024-12-11 | 57.16 | $9.34 | 233702 |
| 2024-12-10 | 60.82 | $9.52 | 525059 |
| 2024-12-09 | 56.56 | $9.23 | 279930 |
| 2024-12-06 | 53.57 | $9.05 | 241500 |
| 2024-12-05 | 55.17 | $9.13 | 319200 |
| 2024-12-04 | 55.01 | $9.12 | 315024 |
| 2024-12-03 | 54.08 | $9.06 | 247529 |
| 2024-12-02 | 55.73 | $9.15 | 401852 |
| 2024-11-29 | 54.71 | $9.08 | 168814 |
| 2024-11-27 | 54.28 | $9.05 | 389300 |
| 2024-11-26 | 60.42 | $9.39 | 423400 |
| 2024-11-25 | 62.40 | $9.49 | 705335 |
| 2024-11-22 | 59.64 | $9.27 | 587455 |
| 2024-11-21 | 55.87 | $9.00 | 323925 |
| 2024-11-20 | 54.06 | $8.88 | 183800 |
| 2024-11-19 | 55.32 | $8.95 | 322900 |
| 2024-11-18 | 50.82 | $8.66 | 588623 |
| 2024-11-15 | 51.84 | $8.72 | 378339 |
| 2024-11-14 | 55.58 | $8.93 | 441739 |
| 2024-11-13 | 60.73 | $9.19 | 373700 |
| 2024-11-12 | 60.73 | $9.19 | 460307 |
| 2024-11-11 | 61.52 | $9.23 | 586640 |
| 2024-11-08 | 56.70 | $8.87 | 829706 |
| 2024-11-07 | 66.61 | $9.32 | 663140 |
| 2024-11-06 | 68.12 | $9.38 | 947622 |
| 2024-11-05 | 66.18 | $9.22 | 437743 |
| 2024-11-04 | 65.43 | $9.16 | 318348 |
| 2024-11-01 | 63.24 | $8.99 | 284408 |
| 2024-10-31 | 61.46 | $8.86 | 238900 |
| 2024-10-30 | 64.66 | $9.00 | 219649 |
| 2024-10-29 | 63.09 | $8.88 | 212011 |
| 2024-10-28 | 63.54 | $8.90 | 324800 |
| 2024-10-25 | 63.54 | $8.90 | 358704 |
| 2024-10-24 | 67.86 | $9.10 | 341100 |
| 2024-10-23 | 71.80 | $9.27 | 273647 |
| 2024-10-22 | 72.99 | $9.32 | 293200 |
| 2024-10-21 | 72.29 | $9.24 | 336034 |
| 2024-10-18 | 72.51 | $9.25 | 297600 |
| 2024-10-17 | 71.52 | $9.13 | 281022 |
| 2024-10-16 | 73.84 | $9.24 | 422941 |
| 2024-10-15 | 72.37 | $9.05 | 415253 |
| 2024-10-14 | 71.48 | $8.94 | 466100 |
| 2024-10-11 | 77.25 | $9.21 | 452609 |
| 2024-10-10 | 74.82 | $8.87 | 783300 |
| 2024-10-09 | 77.84 | $9.00 | 1.5M |
| 2024-10-08 | 68.96 | $8.03 | 302437 |
| 2024-10-07 | 68.34 | $7.98 | 293215 |
| 2024-10-04 | 67.97 | $7.95 | 329705 |
| 2024-10-03 | 65.85 | $7.78 | 583400 |
| 2024-10-02 | 67.09 | $7.83 | 465500 |
| 2024-10-01 | 68.07 | $7.87 | 744148 |
| 2024-09-30 | 61.87 | $7.40 | 573107 |
| 2024-09-27 | 62.36 | $7.42 | 587400 |
| 2024-09-26 | 57.94 | $7.14 | 331234 |
| 2024-09-25 | 61.89 | $7.30 | 472000 |
| 2024-09-24 | 61.10 | $7.25 | 1.0M |
| 2024-09-23 | 59.68 | $7.16 | 624401 |
| 2024-09-20 | 51.88 | $6.74 | 738619 |
| 2024-09-19 | 44.60 | $6.44 | 738441 |
| 2024-09-18 | 41.52 | $6.33 | 682500 |
| 2024-09-17 | 42.76 | $6.39 | 1.0M |
| 2024-09-16 | 41.66 | $6.35 | 487500 |
| 2024-09-13 | 40.85 | $6.32 | 566400 |
| 2024-09-12 | 38.71 | $6.24 | 480905 |
| 2024-09-11 | 38.71 | $6.24 | 774513 |
| 2024-09-10 | 41.24 | $6.39 | 548800 |
| 2024-09-09 | 41.24 | $6.39 | 349100 |
| 2024-09-06 | 39.08 | $6.30 | 203200 |
| 2024-09-05 | 40.49 | $6.39 | 208500 |
| 2024-09-04 | 42.78 | $6.53 | 285451 |
| 2024-09-03 | 41.43 | $6.47 | 203500 |
| 2024-08-30 | 49.78 | $6.92 | 211000 |
| 2024-08-29 | 49.78 | $6.92 | 143856 |
| 2024-08-28 | 47.00 | $6.79 | 174009 |
| 2024-08-27 | 48.57 | $6.87 | 93000 |
| 2024-08-26 | 50.16 | $6.95 | 179034 |
| 2024-08-23 | 50.16 | $6.95 | 193300 |
| 2024-08-22 | 47.44 | $6.81 | 95600 |
| 2024-08-21 | 49.84 | $6.94 | 98025 |
| 2024-08-20 | 50.40 | $6.97 | 191300 |
| 2024-08-19 | 52.27 | $7.07 | 279834 |
| 2024-08-16 | 50.35 | $6.96 | 174300 |
| 2024-08-15 | 48.75 | $6.87 | 206406 |
| 2024-08-14 | 45.01 | $6.67 | 174500 |
| 2024-08-13 | 46.30 | $6.75 | 121900 |
| 2024-08-12 | 43.62 | $6.61 | 166221 |
| 2024-08-09 | 45.47 | $6.73 | 172800 |
| 2024-08-08 | 47.87 | $6.88 | 246700 |
| 2024-08-07 | 43.32 | $6.64 | 160024 |
| 2024-08-06 | 44.39 | $6.71 | 245100 |
| 2024-08-05 | 43.82 | $6.68 | 338900 |
| 2024-08-02 | 52.46 | $7.19 | 378800 |
| 2024-08-01 | 60.95 | $7.57 | 252400 |
| 2024-07-31 | 66.92 | $7.79 | 296600 |
| 2024-07-30 | 68.07 | $7.83 | 182226 |
| 2024-07-29 | 66.85 | $7.74 | 196109 |
| 2024-07-26 | 68.79 | $7.81 | 266738 |
| 2024-07-25 | 66.27 | $7.62 | 308887 |
| 2024-07-24 | 63.30 | $7.42 | 513595 |
| 2024-07-23 | 63.30 | $7.42 | 257301 |
| 2024-07-22 | 59.61 | $7.19 | 227866 |
| 2024-07-19 | 55.56 | $6.97 | 176942 |
| 2024-07-18 | 57.81 | $7.06 | 292257 |
| 2024-07-17 | 61.79 | $7.21 | 302124 |
| 2024-07-16 | 64.31 | $7.30 | 298297 |
| 2024-07-15 | 60.20 | $7.06 | 402834 |
| 2024-07-12 | 48.75 | $6.57 | 245167 |
| 2024-07-11 | 46.35 | $6.49 | 287417 |
| 2024-07-10 | 43.21 | $6.39 | 230243 |
| 2024-07-09 | 43.45 | $6.40 | 208010 |
| 2024-07-08 | 48.92 | $6.61 | 202426 |
| 2024-07-05 | 44.49 | $6.47 | 208717 |
| 2024-07-03 | 46.40 | $6.54 | 61801 |
| 2024-07-02 | 48.38 | $6.61 | 131840 |
| 2024-07-01 | 46.53 | $6.55 | 228577 |
| 2024-06-28 | 47.89 | $6.60 | 1.3M |
| 2024-06-27 | 49.25 | $6.65 | 289031 |
| 2024-06-26 | 50.91 | $6.71 | 218143 |
| 2024-06-25 | 47.56 | $6.59 | 310181 |
| 2024-06-24 | 48.34 | $6.62 | 208654 |
| 2024-06-21 | 47.52 | $6.59 | 612088 |
| 2024-06-20 | 51.41 | $6.74 | 257516 |
| 2024-06-18 | 52.77 | $6.79 | 200820 |
| 2024-06-17 | 53.31 | $6.81 | 253269 |
| 2024-06-14 | 53.31 | $6.81 | 209314 |
| 2024-06-13 | 56.99 | $6.95 | 207380 |
| 2024-06-12 | 61.29 | $7.10 | 285613 |
| 2024-06-11 | 59.55 | $7.01 | 496803 |
| 2024-06-10 | 58.97 | $6.98 | 203735 |
| 2024-06-07 | 56.37 | $6.85 | 240917 |
| 2024-06-06 | 56.63 | $6.86 | 174881 |
| 2024-06-05 | 58.70 | $6.94 | 222353 |
| 2024-06-04 | 58.16 | $6.91 | 232928 |
| 2024-06-03 | 61.77 | $7.05 | 262272 |
| 2024-05-31 | 64.78 | $7.16 | 287702 |
| 2024-05-30 | 64.63 | $7.15 | 388701 |
| 2024-05-29 | 63.15 | $7.05 | 496932 |
| 2024-05-28 | 63.00 | $7.04 | 485947 |
| 2024-05-24 | 57.91 | $6.72 | 334449 |
| 2024-05-23 | 56.49 | $6.64 | 259960 |
| 2024-05-22 | 57.41 | $6.68 | 419768 |
| 2024-05-21 | 55.33 | $6.56 | 252370 |
| 2024-05-20 | 55.76 | $6.58 | 161849 |
| 2024-05-17 | 56.18 | $6.60 | 276116 |
| 2024-05-16 | 61.39 | $6.84 | 448613 |
| 2024-05-15 | 58.98 | $6.68 | 304325 |
| 2024-05-14 | 55.87 | $6.49 | 424315 |
| 2024-05-13 | 53.77 | $6.37 | 571692 |
| 2024-05-10 | 62.49 | $6.74 | 1.1M |
| 2024-05-09 | 40.40 | $5.85 | 314845 |
| 2024-05-08 | 40.40 | $5.85 | 178014 |
| 2024-05-07 | 43.52 | $5.97 | 191885 |
| 2024-05-06 | 41.74 | $5.92 | 111955 |
| 2024-05-03 | 41.99 | $5.93 | 212292 |
| 2024-05-02 | 42.23 | $5.94 | 184950 |
| 2024-05-01 | 40.27 | $5.88 | 207111 |
| 2024-04-30 | 37.24 | $5.79 | 166855 |
| 2024-04-29 | 39.35 | $5.89 | 397468 |
| 2024-04-26 | 36.26 | $5.80 | 394427 |
| 2024-04-25 | 37.89 | $5.88 | 439308 |
| 2024-04-24 | 42.41 | $6.08 | 224649 |
| 2024-04-23 | 46.36 | $6.23 | 128169 |
| 2024-04-22 | 43.00 | $6.13 | 202223 |
| 2024-04-19 | 43.78 | $6.16 | 184557 |
| 2024-04-18 | 44.04 | $6.17 | 206886 |
| 2024-04-17 | 46.60 | $6.27 | 229142 |
| 2024-04-16 | 48.19 | $6.33 | 207753 |
| 2024-04-15 | 46.15 | $6.26 | 252288 |
| 2024-04-12 | 47.95 | $6.33 | 380737 |
| 2024-04-11 | 52.08 | $6.48 | 540819 |
| 2024-04-10 | 45.87 | $6.27 | 457180 |
| 2024-04-09 | 50.29 | $6.42 | 256281 |
| 2024-04-08 | 46.37 | $6.30 | 123656 |
| 2024-04-05 | 46.37 | $6.30 | 203432 |
| 2024-04-04 | 46.05 | $6.29 | 287923 |
| 2024-04-03 | 46.58 | $6.31 | 252897 |
| 2024-04-02 | 46.58 | $6.31 | 271316 |
| 2024-04-01 | 46.82 | $6.32 | 194836 |
| 2024-03-28 | 49.51 | $6.43 | 249220 |
| 2024-03-27 | 50.26 | $6.46 | 208045 |
| 2024-03-26 | 46.13 | $6.30 | 246414 |
| 2024-03-25 | 46.13 | $6.30 | 202020 |
| 2024-03-22 | 45.10 | $6.26 | 255203 |
| 2024-03-21 | 45.72 | $6.29 | 381378 |
| 2024-03-20 | 47.38 | $6.37 | 494088 |
| 2024-03-19 | 45.01 | $6.27 | 214976 |
| 2024-03-18 | 42.30 | $6.16 | 258039 |
| 2024-03-15 | 42.49 | $6.17 | 537572 |
| 2024-03-14 | 42.01 | $6.15 | 253204 |
| 2024-03-13 | 44.62 | $6.30 | 296254 |
| 2024-03-12 | 46.25 | $6.39 | 161325 |
| 2024-03-11 | 44.54 | $6.31 | 187582 |
| 2024-03-08 | 46.11 | $6.40 | 269078 |
| 2024-03-07 | 45.29 | $6.36 | 157645 |
| 2024-03-06 | 44.50 | $6.32 | 194551 |
| 2024-03-05 | 43.12 | $6.25 | 301187 |
| 2024-03-04 | 44.62 | $6.35 | 324729 |
| 2024-03-01 | 47.45 | $6.53 | 566843 |
| 2024-02-29 | 46.92 | $6.50 | 234905 |
| 2024-02-28 | 45.16 | $6.40 | 184295 |
| 2024-02-27 | 46.78 | $6.51 | 241522 |
| 2024-02-26 | 46.45 | $6.49 | 397696 |
| 2024-02-23 | 45.14 | $6.41 | 565189 |
| 2024-02-22 | 41.78 | $6.21 | 427834 |
| 2024-02-21 | 42.65 | $6.28 | 484359 |
| 2024-02-20 | 46.89 | $6.60 | 278127 |
| 2024-02-16 | 48.17 | $6.69 | 374914 |
| 2024-02-15 | 52.88 | $7.00 | 874113 |
| 2024-02-14 | 44.37 | $6.49 | 442048 |
| 2024-02-13 | 38.58 | $6.21 | 620313 |
| 2024-02-12 | 42.48 | $6.47 | 523501 |
| 2024-02-09 | 38.14 | $6.28 | 1.6M |
| 2024-02-08 | 47.45 | $6.80 | 246861 |
| 2024-02-07 | 46.49 | $6.76 | 167850 |
| 2024-02-06 | 48.81 | $6.87 | 150876 |
| 2024-02-05 | 47.45 | $6.81 | 224070 |
| 2024-02-02 | 47.85 | $6.83 | 195724 |
| 2024-02-01 | 49.45 | $6.91 | 207550 |
| 2024-01-31 | 47.37 | $6.81 | 289005 |
| 2024-01-30 | 49.90 | $6.94 | 392799 |
| 2024-01-29 | 53.01 | $7.09 | 315112 |
| 2024-01-26 | 43.95 | $6.68 | 123567 |
| 2024-01-25 | 44.75 | $6.72 | 211277 |
| 2024-01-24 | 44.02 | $6.69 | 203622 |
| 2024-01-23 | 47.58 | $6.87 | 221441 |
| 2024-01-22 | 45.49 | $6.78 | 153798 |
| 2024-01-19 | 40.74 | $6.59 | 246578 |
| 2024-01-18 | 37.18 | $6.46 | 207103 |
| 2024-01-17 | 39.06 | $6.57 | 340288 |
| 2024-01-16 | 39.06 | $6.57 | 275577 |
| 2024-01-12 | 45.28 | $6.90 | 185005 |
| 2024-01-11 | 47.23 | $6.99 | 146045 |
| 2024-01-10 | 49.95 | $7.11 | 140970 |
| 2024-01-09 | 50.88 | $7.15 | 167060 |
| 2024-01-08 | 52.74 | $7.23 | 155920 |
| 2024-01-05 | 44.54 | $6.89 | 324258 |
| 2024-01-04 | 47.05 | $7.00 | 245742 |
| 2024-01-03 | 47.75 | $7.03 | 256060 |
| 2024-01-02 | 55.56 | $7.33 | 310350 |
| 2023-12-29 | 57.97 | $7.41 | 755407 |
| 2023-12-28 | 61.11 | $7.51 | 276279 |
| 2023-12-27 | 60.29 | $7.47 | 180180 |
| 2023-12-26 | 59.69 | $7.44 | 193009 |
| 2023-12-22 | 58.28 | $7.37 | 265936 |
| 2023-12-21 | 58.08 | $7.36 | 176960 |
| 2023-12-20 | 56.10 | $7.26 | 181546 |
| 2023-12-19 | 57.92 | $7.33 | 179117 |
| 2023-12-18 | 54.73 | $7.17 | 225060 |
| 2023-12-15 | 55.48 | $7.20 | 466852 |
| 2023-12-14 | 61.33 | $7.42 | 293775 |
| 2023-12-13 | 61.16 | $7.41 | 215219 |
| 2023-12-12 | 55.11 | $7.10 | 104649 |
| 2023-12-11 | 55.37 | $7.11 | 178861 |
| 2023-12-08 | 56.40 | $7.15 | 173333 |
| 2023-12-07 | 53.75 | $7.02 | 213945 |
| 2023-12-06 | 58.99 | $7.22 | 172632 |
| 2023-12-05 | 58.21 | $7.18 | 211441 |
| 2023-12-04 | 61.24 | $7.29 | 201943 |
| 2023-12-01 | 59.79 | $7.21 | 218194 |
| 2023-11-30 | 57.14 | $7.07 | 266603 |
| 2023-11-29 | 56.36 | $7.03 | 181726 |
| 2023-11-28 | 56.86 | $7.05 | 265494 |
| 2023-11-27 | 54.99 | $6.95 | 259546 |
| 2023-11-24 | 54.62 | $6.93 | 122237 |
| 2023-11-22 | 50.32 | $6.71 | 166058 |
| 2023-11-21 | 49.49 | $6.67 | 182939 |
| 2023-11-20 | 50.49 | $6.72 | 288473 |
| 2023-11-17 | 50.11 | $6.70 | 226632 |
| 2023-11-16 | 48.79 | $6.63 | 214502 |
| 2023-11-15 | 50.41 | $6.72 | 303045 |
| 2023-11-14 | 50.77 | $6.74 | 300112 |
| 2023-11-13 | 43.89 | $6.38 | 200504 |
| 2023-11-10 | 44.13 | $6.39 | 518685 |
| 2023-11-09 | 48.51 | $6.65 | 311117 |
| 2023-11-08 | 51.11 | $6.79 | 230025 |
| 2023-11-07 | 50.57 | $6.76 | 208142 |
| 2023-11-06 | 50.75 | $6.77 | 248966 |
| 2023-11-03 | 51.26 | $6.80 | 309216 |
| 2023-11-02 | 49.32 | $6.68 | 268203 |
| 2023-11-01 | 43.44 | $6.35 | 471710 |
| 2023-10-31 | 47.05 | $6.58 | 250214 |
| 2023-10-30 | 43.77 | $6.41 | 164757 |
| 2023-10-27 | 41.12 | $6.28 | 289605 |
| 2023-10-26 | 43.20 | $6.42 | 220654 |
| 2023-10-25 | 42.00 | $6.36 | 282959 |
| 2023-10-24 | 43.91 | $6.49 | 243184 |
| 2023-10-23 | 41.38 | $6.36 | 323177 |
| 2023-10-20 | 43.23 | $6.49 | 631337 |
| 2023-10-19 | 46.26 | $6.69 | 311123 |
| 2023-10-18 | 47.85 | $6.79 | 266608 |
| 2023-10-17 | 54.02 | $7.14 | 290669 |
| 2023-10-16 | 53.20 | $7.09 | 328067 |
| 2023-10-13 | 50.34 | $6.92 | 239927 |
| 2023-10-12 | 52.87 | $7.06 | 212762 |
| 2023-10-11 | 54.54 | $7.15 | 395334 |
| 2023-10-10 | 53.92 | $7.11 | 270920 |
| 2023-10-09 | 51.43 | $6.95 | 273818 |
| 2023-10-06 | 51.11 | $6.93 | 369077 |
| 2023-10-05 | 52.40 | $7.01 | 557595 |
| 2023-10-04 | 51.08 | $6.92 | 697144 |
| 2023-10-03 | 41.50 | $6.36 | 633229 |
| 2023-10-02 | 45.76 | $6.64 | 732624 |
| 2023-09-29 | 37.24 | $6.25 | 368351 |
| 2023-09-28 | 38.41 | $6.33 | 319833 |
| 2023-09-27 | 35.76 | $6.22 | 355518 |
| 2023-09-26 | 35.76 | $6.22 | 225316 |
| 2023-09-25 | 34.61 | $6.17 | 262966 |
| 2023-09-22 | 32.30 | $6.07 | 370391 |
| 2023-09-21 | 32.74 | $6.11 | 267464 |
| 2023-09-20 | 33.50 | $6.18 | 280768 |
| 2023-09-19 | 35.04 | $6.32 | 323337 |
| 2023-09-18 | 34.83 | $6.31 | 445204 |
| 2023-09-15 | 40.22 | $6.76 | 806713 |
| 2023-09-14 | 35.82 | $6.55 | 1.0M |
| 2023-09-13 | 36.43 | $6.60 | 620718 |
| 2023-09-12 | 38.40 | $6.76 | 378830 |
| 2023-09-11 | 38.78 | $6.79 | 448876 |
| 2023-09-08 | 34.42 | $6.58 | 697676 |
| 2023-09-07 | 39.66 | $7.00 | 928959 |
| 2023-09-06 | 49.87 | $7.59 | 515300 |
| 2023-09-05 | 49.03 | $7.55 | 433800 |
| 2023-09-01 | 53.73 | $7.77 | 251400 |
| 2023-08-31 | 57.28 | $7.92 | 1.4M |
| 2023-08-30 | 61.12 | $8.07 | 363600 |
| 2023-08-29 | 58.85 | $7.94 | 276400 |
| 2023-08-28 | 56.03 | $7.79 | 165800 |
| 2023-08-25 | 57.27 | $7.84 | 141000 |
| 2023-08-24 | 54.39 | $7.69 | 158700 |
| 2023-08-23 | 57.59 | $7.82 | 199200 |
| 2023-08-22 | 54.88 | $7.68 | 246000 |
| 2023-08-21 | 51.74 | $7.53 | 257800 |
| 2023-08-18 | 48.33 | $7.38 | 170800 |
| 2023-08-17 | 46.40 | $7.30 | 218600 |
| 2023-08-16 | 44.19 | $7.21 | 198300 |
| 2023-08-15 | 50.09 | $7.48 | 146900 |
| 2023-08-14 | 49.86 | $7.47 | 263200 |
| 2023-08-11 | 47.99 | $7.39 | 222700 |
| 2023-08-10 | 45.33 | $7.28 | 224000 |
| 2023-08-09 | 47.87 | $7.40 | 222800 |
| 2023-08-08 | 45.70 | $7.31 | 164700 |
| 2023-08-07 | 48.46 | $7.44 | 230600 |
| 2023-08-04 | 48.00 | $7.42 | 152600 |
| 2023-08-03 | 48.21 | $7.43 | 181700 |
| 2023-08-02 | 48.60 | $7.45 | 127200 |
| 2023-08-01 | 53.12 | $7.67 | 156700 |
| 2023-07-31 | 53.99 | $7.71 | 194600 |
| 2023-07-28 | 48.83 | $7.45 | 145500 |
| 2023-07-27 | 45.48 | $7.30 | 204300 |
| 2023-07-26 | 50.51 | $7.54 | 178800 |
| 2023-07-25 | 51.87 | $7.60 | 162900 |
| 2023-07-24 | 52.54 | $7.63 | 188700 |
| 2023-07-21 | 56.00 | $7.78 | 232600 |
| 2023-07-20 | 60.80 | $7.97 | 331000 |
| 2023-07-19 | 59.23 | $7.88 | 823800 |
| 2023-07-18 | 68.87 | $8.21 | 226100 |
| 2023-07-17 | 68.42 | $8.18 | 256500 |
| 2023-07-14 | 67.09 | $8.09 | 152300 |
| 2023-07-13 | 70.23 | $8.19 | 201200 |
| 2023-07-12 | 69.82 | $8.16 | 375200 |
| 2023-07-11 | 66.53 | $7.93 | 170500 |
| 2023-07-10 | 64.27 | $7.79 | 235800 |
| 2023-07-07 | 61.83 | $7.65 | 227200 |
| 2023-07-06 | 57.92 | $7.45 | 294800 |
| 2023-07-05 | 61.83 | $7.58 | 214300 |
| 2023-07-03 | 76.08 | $7.96 | 121700 |
| 2023-06-30 | 76.08 | $7.96 | 653300 |
| 2023-06-29 | 74.84 | $7.87 | 292900 |
| 2023-06-28 | 76.09 | $7.90 | 270900 |
| 2023-06-27 | 75.17 | $7.83 | 225500 |
| 2023-06-26 | 73.37 | $7.70 | 395500 |
| 2023-06-23 | 73.76 | $7.71 | 1.5M |
| 2023-06-22 | 74.14 | $7.72 | 312500 |
| 2023-06-21 | 72.96 | $7.63 | 191200 |
| 2023-06-20 | 73.31 | $7.64 | 182600 |
| 2023-06-16 | 71.48 | $7.50 | 529000 |
| 2023-06-15 | 71.81 | $7.51 | 233900 |
| 2023-06-14 | 71.43 | $7.48 | 226300 |
| 2023-06-13 | 71.31 | $7.47 | 208500 |
| 2023-06-12 | 70.46 | $7.40 | 188300 |
| 2023-06-09 | 69.98 | $7.36 | 241100 |
| 2023-06-08 | 70.25 | $7.37 | 365600 |
| 2023-06-07 | 69.00 | $7.26 | 549600 |
| 2023-06-06 | 66.29 | $7.04 | 581300 |
| 2023-06-05 | 62.79 | $6.79 | 311200 |
| 2023-06-02 | 61.26 | $6.69 | 253100 |
| 2023-06-01 | 56.88 | $6.43 | 283700 |
| 2023-05-31 | 51.24 | $6.15 | 347300 |
| 2023-05-30 | 51.70 | $6.17 | 283900 |
| 2023-05-26 | 54.48 | $6.29 | 188700 |
| 2023-05-25 | 53.08 | $6.22 | 212800 |
| 2023-05-24 | 60.96 | $6.53 | 234600 |
| 2023-05-23 | 61.52 | $6.55 | 308300 |
| 2023-05-22 | 61.35 | $6.54 | 322800 |
| 2023-05-19 | 62.39 | $6.58 | 260300 |
| 2023-05-18 | 65.00 | $6.68 | 314600 |
| 2023-05-17 | 66.86 | $6.75 | 888400 |
| 2023-05-16 | 64.22 | $6.56 | 582200 |
| 2023-05-15 | 63.34 | $6.50 | 158600 |
| 2023-05-12 | 61.23 | $6.36 | 210200 |
| 2023-05-11 | 66.98 | $6.58 | 269000 |
| 2023-05-10 | 69.81 | $6.68 | 412000 |
| 2023-05-09 | 70.95 | $6.72 | 770200 |
| 2023-05-08 | 70.84 | $6.71 | 1.6M |
| 2023-05-05 | 71.63 | $6.74 | 879800 |
| 2023-05-04 | 48.34 | $5.47 | 253900 |
| 2023-05-03 | 50.51 | $5.54 | 159700 |
| 2023-05-02 | 47.98 | $5.46 | 270900 |
| 2023-05-01 | 48.87 | $5.49 | 174600 |
| 2023-04-28 | 49.45 | $5.51 | 145300 |
| 2023-04-27 | 49.73 | $5.52 | 117800 |
| 2023-04-26 | 49.73 | $5.52 | 157900 |
| 2023-04-25 | 49.21 | $5.50 | 180900 |
| 2023-04-24 | 49.46 | $5.51 | 222300 |
| 2023-04-21 | 52.95 | $5.65 | 172300 |
| 2023-04-20 | 50.33 | $5.54 | 145900 |
| 2023-04-19 | 50.57 | $5.55 | 168800 |
| 2023-04-18 | 53.26 | $5.66 | 125400 |
| 2023-04-17 | 56.64 | $5.79 | 136000 |
| 2023-04-14 | 54.08 | $5.67 | 136800 |
| 2023-04-13 | 57.86 | $5.81 | 209700 |
| 2023-04-12 | 52.71 | $5.58 | 146500 |
| 2023-04-11 | 52.71 | $5.58 | 162900 |
| 2023-04-10 | 51.78 | $5.54 | 206200 |
| 2023-04-06 | 51.10 | $5.51 | 230400 |
| 2023-04-05 | 50.88 | $5.50 | 268200 |
| 2023-04-04 | 52.22 | $5.56 | 251800 |
| 2023-04-03 | 53.10 | $5.60 | 252000 |
| 2023-03-31 | 55.33 | $5.70 | 331100 |
| 2023-03-30 | 54.05 | $5.63 | 413600 |
| 2023-03-29 | 54.69 | $5.66 | 1.7M |
| 2023-03-28 | 49.80 | $5.40 | 1.1M |
| 2023-03-27 | 49.00 | $5.36 | 538100 |
| 2023-03-24 | 46.13 | $5.22 | 219500 |
| 2023-03-23 | 46.84 | $5.26 | 473300 |
| 2023-03-22 | 50.37 | $5.45 | 838800 |
| 2023-03-21 | 54.46 | $5.65 | 1.5M |
| 2023-03-20 | 50.02 | $5.42 | 331100 |
| 2023-03-17 | 49.62 | $5.40 | 1.1M |
| 2023-03-16 | 51.82 | $5.51 | 875400 |
| 2023-03-15 | 55.20 | $5.67 | 437700 |
| 2023-03-14 | 53.76 | $5.59 | 283700 |
| 2023-03-13 | 51.94 | $5.49 | 441900 |
| 2023-03-10 | 53.55 | $5.57 | 388200 |
| 2023-03-09 | 57.33 | $5.75 | 406600 |
| 2023-03-08 | 62.47 | $5.97 | 480400 |
| 2023-03-07 | 62.47 | $5.97 | 395700 |
| 2023-03-06 | 61.18 | $5.88 | 487300 |
| 2023-03-03 | 68.61 | $6.18 | 486100 |
| 2023-03-02 | 65.27 | $5.93 | 332800 |
| 2023-03-01 | 63.19 | $5.79 | 252000 |
| 2023-02-28 | 62.74 | $5.76 | 287300 |
| 2023-02-27 | 62.98 | $5.77 | 361900 |
| 2023-02-24 | 64.18 | $5.82 | 415800 |
| 2023-02-23 | 63.79 | $5.79 | 416600 |
| 2023-02-22 | 63.02 | $5.73 | 362400 |
| 2023-02-21 | 66.61 | $5.89 | 642400 |
| 2023-02-17 | 69.18 | $6.00 | 1.6M |
| 2023-02-16 | 59.97 | $5.31 | 646600 |
| 2023-02-15 | 59.30 | $5.27 | 492200 |
| 2023-02-14 | 57.26 | $5.15 | 136800 |
| 2023-02-13 | 55.68 | $5.06 | 580000 |
| 2023-02-10 | 55.68 | $5.06 | 331700 |
| 2023-02-09 | 56.95 | $5.12 | 435300 |
| 2023-02-08 | 69.47 | $5.62 | 978800 |
| 2023-02-07 | 62.01 | $5.15 | 144500 |
| 2023-02-06 | 61.04 | $5.10 | 139800 |
| 2023-02-03 | 61.94 | $5.13 | 158900 |
| 2023-02-02 | 64.02 | $5.20 | 241300 |
| 2023-02-01 | 63.52 | $5.17 | 257200 |
| 2023-01-31 | 62.19 | $5.09 | 378100 |
| 2023-01-30 | 57.82 | $4.85 | 217800 |
| 2023-01-27 | 61.78 | $4.99 | 209700 |
| 2023-01-26 | 63.86 | $5.06 | 185500 |
| 2023-01-25 | 65.96 | $5.13 | 290600 |
| 2023-01-24 | 67.78 | $5.19 | 178700 |
| 2023-01-23 | 68.38 | $5.21 | 219400 |
| 2023-01-20 | 68.67 | $5.22 | 242000 |
| 2023-01-19 | 64.56 | $4.93 | 1.4M |
| 2023-01-18 | 66.56 | $5.00 | 1.5M |
| 2023-01-17 | 74.38 | $5.25 | 2.1M |
| 2023-01-13 | 68.29 | $4.82 | 192600 |
| 2023-01-12 | 68.29 | $4.82 | 275800 |
| 2023-01-11 | 66.45 | $4.71 | 182500 |
| 2023-01-10 | 65.59 | $4.66 | 260600 |
| 2023-01-09 | 66.90 | $4.70 | 810000 |
| 2023-01-06 | 66.26 | $4.66 | 1.3M |
| 2023-01-05 | 65.31 | $4.60 | 801900 |
| 2023-01-04 | 64.51 | $4.55 | 830700 |
| 2023-01-03 | 61.32 | $4.36 | 386200 |
| 2022-12-30 | 61.14 | $4.35 | 557500 |
| 2022-12-29 | 58.66 | $4.21 | 602700 |
| 2022-12-28 | 54.51 | $4.00 | 320400 |
| 2022-12-27 | 55.78 | $4.05 | 221100 |
| 2022-12-23 | 57.55 | $4.12 | 249500 |
| 2022-12-22 | 56.03 | $4.04 | 571700 |
| 2022-12-21 | 57.75 | $4.11 | 786900 |
| 2022-12-20 | 56.67 | $4.05 | 1.5M |
| 2022-12-19 | 54.25 | $3.92 | 529800 |
| 2022-12-16 | 57.78 | $4.07 | 567700 |
| 2022-12-15 | 56.71 | $4.01 | 295200 |
| 2022-12-14 | 60.87 | $4.18 | 353100 |
| 2022-12-13 | 56.99 | $3.96 | 513200 |
| 2022-12-12 | 55.86 | $3.90 | 436200 |
| 2022-12-09 | 56.10 | $3.91 | 454300 |
| 2022-12-08 | 65.46 | $4.27 | 772000 |
| 2022-12-07 | 60.20 | $3.97 | 411000 |
| 2022-12-06 | 57.76 | $3.85 | 595000 |
| 2022-12-05 | 57.76 | $3.85 | 1.2M |
| 2022-12-02 | 50.70 | $3.54 | 266700 |
| 2022-12-01 | 48.87 | $3.47 | 425000 |
| 2022-11-30 | 53.16 | $3.63 | 1.4M |
| 2022-11-29 | 51.90 | $3.58 | 650300 |
| 2022-11-28 | 46.46 | $3.38 | 236900 |
| 2022-11-25 | 47.48 | $3.42 | 125800 |
| 2022-11-23 | 46.92 | $3.40 | 218700 |
| 2022-11-22 | 44.42 | $3.31 | 234600 |
| 2022-11-21 | 43.57 | $3.28 | 404200 |
| 2022-11-18 | 46.01 | $3.39 | 202200 |
| 2022-11-17 | 43.84 | $3.31 | 212600 |
| 2022-11-16 | 46.97 | $3.45 | 316600 |
| 2022-11-15 | 42.51 | $3.29 | 448100 |
| 2022-11-14 | 41.93 | $3.27 | 557100 |
| 2022-11-11 | 40.79 | $3.23 | 627300 |
| 2022-11-10 | 32.66 | $2.97 | 485700 |
| 2022-11-09 | 28.34 | $2.85 | 534000 |
| 2022-11-08 | 34.68 | $3.21 | 1.2M |
| 2022-11-07 | 37.32 | $3.33 | 541900 |
| 2022-11-04 | 38.24 | $3.37 | 278200 |
| 2022-11-03 | 36.75 | $3.33 | 291100 |
| 2022-11-02 | 36.02 | $3.31 | 240000 |
| 2022-11-01 | 37.68 | $3.39 | 270800 |
| 2022-10-31 | 36.29 | $3.35 | 345200 |
| 2022-10-28 | 33.47 | $3.27 | 194300 |
| 2022-10-27 | 33.47 | $3.27 | 263500 |
| 2022-10-26 | 33.64 | $3.28 | 417700 |
| 2022-10-25 | 33.32 | $3.27 | 363900 |
| 2022-10-24 | 33.01 | $3.26 | 283000 |
| 2022-10-21 | 32.43 | $3.24 | 295400 |
| 2022-10-20 | 31.28 | $3.20 | 340900 |
| 2022-10-19 | 31.80 | $3.24 | 1.0M |
| 2022-10-18 | 29.33 | $3.15 | 390900 |
| 2022-10-17 | 29.78 | $3.19 | 350400 |
| 2022-10-14 | 29.89 | $3.20 | 216100 |
| 2022-10-13 | 32.40 | $3.42 | 356700 |
| 2022-10-12 | 30.38 | $3.34 | 280400 |
| 2022-10-11 | 31.04 | $3.40 | 471400 |
| 2022-10-10 | 28.84 | $3.31 | 392100 |
| 2022-10-07 | 27.87 | $3.27 | 381000 |
| 2022-10-06 | 29.00 | $3.39 | 421400 |
| 2022-10-05 | 30.16 | $3.51 | 394700 |
| 2022-10-04 | 31.35 | $3.63 | 375900 |
| 2022-10-03 | 31.85 | $3.68 | 716500 |
| 2022-09-30 | 27.47 | $3.48 | 623800 |
| 2022-09-29 | 27.98 | $3.54 | 603000 |
| 2022-09-28 | 30.21 | $3.79 | 379800 |
| 2022-09-27 | 28.92 | $3.73 | 239000 |
| 2022-09-26 | 29.09 | $3.75 | 286500 |
| 2022-09-23 | 30.28 | $3.89 | 245100 |
| 2022-09-22 | 30.88 | $3.96 | 458700 |
| 2022-09-21 | 32.35 | $4.13 | 187200 |
| 2022-09-20 | 33.42 | $4.25 | 307600 |
| 2022-09-19 | 34.05 | $4.32 | 320000 |
| 2022-09-16 | 32.33 | $4.22 | 1.2M |
| 2022-09-15 | 35.49 | $4.58 | 493400 |
| 2022-09-14 | 33.43 | $4.46 | 490500 |
| 2022-09-13 | 34.30 | $4.56 | 273700 |
| 2022-09-12 | 36.45 | $4.80 | 482400 |
| 2022-09-09 | 39.18 | $5.08 | 463300 |
| 2022-09-08 | 43.25 | $5.45 | 367500 |
| 2022-09-07 | 46.07 | $5.68 | 165000 |
| 2022-09-06 | 43.80 | $5.53 | 118300 |
| 2022-09-02 | 44.27 | $5.57 | 123800 |
| 2022-09-01 | 51.38 | $6.11 | 151900 |
| 2022-08-31 | 55.46 | $6.37 | 360100 |
| 2022-08-30 | 55.95 | $6.40 | 206200 |
| 2022-08-29 | 52.94 | $6.17 | 228600 |
| 2022-08-26 | 45.58 | $5.69 | 91700 |
| 2022-08-25 | 50.94 | $6.03 | 89600 |
| 2022-08-24 | 48.40 | $5.88 | 75000 |
| 2022-08-23 | 48.72 | $5.90 | 93400 |
| 2022-08-22 | 48.06 | $5.86 | 88400 |
| 2022-08-19 | 51.65 | $6.09 | 127200 |
| 2022-08-18 | 57.31 | $6.41 | 87000 |
| 2022-08-17 | 54.81 | $6.24 | 169500 |
| 2022-08-16 | 67.10 | $6.80 | 124600 |
| 2022-08-15 | 67.88 | $6.83 | 90100 |
| 2022-08-12 | 66.01 | $6.68 | 113800 |
| 2022-08-11 | 61.33 | $6.35 | 45900 |
| 2022-08-10 | 61.17 | $6.34 | 63900 |
| 2022-08-09 | 58.33 | $6.16 | 60000 |
| 2022-08-08 | 59.02 | $6.19 | 82000 |
| 2022-08-05 | 60.59 | $6.26 | 98600 |
| 2022-08-04 | 63.34 | $6.38 | 85400 |
| 2022-08-03 | 62.39 | $6.31 | 184000 |
| 2022-08-02 | 60.60 | $6.18 | 84300 |
| 2022-08-01 | 59.18 | $6.08 | 120900 |
| 2022-07-29 | 59.04 | $6.07 | 182100 |
| 2022-07-28 | 56.01 | $5.86 | 107300 |
| 2022-07-27 | 52.70 | $5.65 | 338000 |
| 2022-07-26 | 52.04 | $5.61 | 85400 |
| 2022-07-25 | 54.93 | $5.77 | 91300 |
| 2022-07-22 | 54.33 | $5.73 | 126800 |
| 2022-07-21 | 59.62 | $6.01 | 110900 |
| 2022-07-20 | 59.82 | $6.02 | 86100 |
| 2022-07-19 | 54.68 | $5.66 | 81000 |
| 2022-07-18 | 52.09 | $5.50 | 65500 |
| 2022-07-15 | 53.17 | $5.56 | 115300 |
| 2022-07-14 | 53.53 | $5.58 | 160600 |
| 2022-07-13 | 52.33 | $5.50 | 133800 |
| 2022-07-12 | 49.71 | $5.33 | 102200 |
| 2022-07-11 | 47.95 | $5.22 | 104400 |
| 2022-07-08 | 49.60 | $5.33 | 88700 |
| 2022-07-07 | 52.56 | $5.52 | 107000 |
| 2022-07-06 | 49.70 | $5.33 | 90500 |
| 2022-07-05 | 55.74 | $5.69 | 198300 |
| 2022-07-01 | 55.45 | $5.67 | 194100 |
| 2022-06-30 | 54.48 | $5.60 | 439700 |
| 2022-06-29 | 51.45 | $5.39 | 196900 |
| 2022-06-28 | 50.85 | $5.35 | 121500 |
| 2022-06-27 | 53.98 | $5.55 | 145700 |
| 2022-06-24 | 57.51 | $5.76 | 1.2M |
| 2022-06-23 | 58.02 | $5.79 | 247900 |
| 2022-06-22 | 55.77 | $5.61 | 243200 |
| 2022-06-21 | 51.20 | $5.28 | 154400 |
| 2022-06-17 | 50.16 | $5.21 | 892300 |
| 2022-06-16 | 43.66 | $4.81 | 222900 |
| 2022-06-15 | 45.34 | $4.93 | 215100 |
| 2022-06-14 | 41.02 | $4.69 | 136400 |
| 2022-06-13 | 39.30 | $4.60 | 202700 |
| 2022-06-10 | 44.64 | $4.99 | 118700 |
| 2022-06-09 | 46.01 | $5.08 | 154700 |
| 2022-06-08 | 47.39 | $5.17 | 108200 |
| 2022-06-07 | 49.75 | $5.32 | 136300 |
| 2022-06-06 | 50.39 | $5.36 | 191200 |
| 2022-06-03 | 47.85 | $5.20 | 122200 |
| 2022-06-02 | 54.47 | $5.60 | 398200 |
| 2022-06-01 | 45.95 | $5.12 | 176100 |
| 2022-05-31 | 48.09 | $5.24 | 644200 |
| 2022-05-27 | 46.10 | $5.14 | 233300 |
| 2022-05-26 | 45.91 | $5.13 | 298000 |
| 2022-05-25 | 44.56 | $5.06 | 1.3M |
| 2022-05-24 | 36.42 | $4.68 | 327200 |
| 2022-05-23 | 35.72 | $4.65 | 404300 |
| 2022-05-20 | 33.12 | $4.54 | 416100 |
| 2022-05-19 | 33.59 | $4.58 | 234100 |
| 2022-05-18 | 32.91 | $4.55 | 236700 |
| 2022-05-17 | 34.01 | $4.65 | 155500 |
| 2022-05-16 | 30.95 | $4.51 | 188100 |
| 2022-05-13 | 31.55 | $4.57 | 263500 |
| 2022-05-12 | 29.62 | $4.48 | 235900 |
| 2022-05-11 | 29.89 | $4.51 | 187300 |
| 2022-05-10 | 33.84 | $4.92 | 160400 |
| 2022-05-09 | 30.65 | $4.77 | 311100 |
| 2022-05-06 | 36.17 | $5.27 | 322200 |
| 2022-05-05 | 36.30 | $5.28 | 328800 |
| 2022-05-04 | 39.10 | $5.50 | 231800 |
| 2022-05-03 | 36.56 | $5.38 | 132800 |
| 2022-05-02 | 37.68 | $5.47 | 182500 |
| 2022-04-29 | 37.68 | $5.47 | 234500 |
| 2022-04-28 | 38.63 | $5.55 | 407300 |
| 2022-04-27 | 37.32 | $5.48 | 233100 |
| 2022-04-26 | 34.46 | $5.33 | 505700 |
| 2022-04-25 | 35.70 | $5.45 | 195300 |
| 2022-04-22 | 30.36 | $5.18 | 181400 |
| 2022-04-21 | 31.47 | $5.30 | 190600 |
| 2022-04-20 | 32.40 | $5.40 | 141400 |
| 2022-04-19 | 32.77 | $5.44 | 113200 |
| 2022-04-18 | 29.53 | $5.27 | 135500 |
| 2022-04-14 | 30.86 | $5.43 | 117600 |
| 2022-04-13 | 33.26 | $5.70 | 180600 |
| 2022-04-12 | 33.07 | $5.69 | 145700 |
| 2022-04-11 | 34.42 | $5.84 | 145500 |
| 2022-04-08 | 36.19 | $6.03 | 241800 |
| 2022-04-07 | 38.15 | $6.23 | 196500 |
| 2022-04-06 | 41.12 | $6.51 | 174100 |
| 2022-04-05 | 45.57 | $6.88 | 491900 |
| 2022-04-04 | 46.21 | $6.93 | 206400 |
| 2022-04-01 | 45.48 | $6.88 | 507000 |
| 2022-03-31 | 43.89 | $6.77 | 258000 |
| 2022-03-30 | 43.32 | $6.73 | 151000 |
| 2022-03-29 | 45.06 | $6.89 | 342100 |
| 2022-03-28 | 41.57 | $6.64 | 511100 |
| 2022-03-25 | 41.43 | $6.63 | 138200 |
| 2022-03-24 | 42.61 | $6.75 | 609100 |
| 2022-03-23 | 42.48 | $6.74 | 113600 |
| 2022-03-22 | 44.68 | $6.97 | 273300 |
| 2022-03-21 | 44.56 | $6.96 | 126700 |
| 2022-03-18 | 47.45 | $7.26 | 356300 |
| 2022-03-17 | 45.08 | $7.05 | 104400 |
| 2022-03-16 | 43.93 | $6.95 | 107200 |
| 2022-03-15 | 42.80 | $6.85 | 179000 |
| 2022-03-14 | 38.80 | $6.51 | 133000 |
| 2022-03-11 | 41.30 | $6.82 | 157000 |
| 2022-03-10 | 44.65 | $7.20 | 110300 |
| 2022-03-09 | 45.02 | $7.24 | 95000 |
| 2022-03-08 | 40.64 | $6.86 | 185100 |
| 2022-03-07 | 37.53 | $6.61 | 181500 |
| 2022-03-04 | 40.77 | $7.01 | 151700 |
| 2022-03-03 | 45.13 | $7.48 | 161300 |
| 2022-03-02 | 48.15 | $7.77 | 104800 |
| 2022-03-01 | 46.03 | $7.59 | 86800 |
| 2022-02-28 | 47.89 | $7.77 | 328100 |
| 2022-02-25 | 47.56 | $7.74 | 204500 |
| 2022-02-24 | 44.37 | $7.46 | 185900 |
| 2022-02-23 | 38.94 | $7.03 | 154900 |
| 2022-02-22 | 42.02 | $7.37 | 119000 |
| 2022-02-18 | 43.46 | $7.52 | 152400 |
| 2022-02-17 | 43.74 | $7.55 | 82800 |
| 2022-02-16 | 48.35 | $8.01 | 116600 |
| 2022-02-15 | 48.99 | $8.07 | 1.5M |
| 2022-02-14 | 43.02 | $7.57 | 135100 |
| 2022-02-11 | 42.64 | $7.54 | 119400 |
| 2022-02-10 | 43.19 | $7.60 | 211000 |
| 2022-02-09 | 46.83 | $7.98 | 327500 |
| 2022-02-08 | 46.61 | $7.96 | 122200 |
| 2022-02-07 | 47.18 | $8.02 | 119900 |
| 2022-02-04 | 45.92 | $7.90 | 210100 |
| 2022-02-03 | 40.92 | $7.45 | 156200 |
| 2022-02-02 | 44.77 | $7.89 | 169500 |
| 2022-02-01 | 47.46 | $8.17 | 160200 |
| 2022-01-31 | 49.80 | $8.40 | 393000 |
| 2022-01-28 | 42.68 | $7.79 | 248400 |
| 2022-01-27 | 37.88 | $7.44 | 225400 |
| 2022-01-26 | 38.41 | $7.50 | 165600 |
| 2022-01-25 | 41.20 | $7.81 | 148400 |
| 2022-01-24 | 42.73 | $7.97 | 287600 |
| 2022-01-21 | 38.97 | $7.69 | 226600 |
| 2022-01-20 | 42.78 | $8.09 | 123800 |
| 2022-01-19 | 41.28 | $7.98 | 178800 |
| 2022-01-18 | 40.75 | $7.94 | 181600 |
| 2022-01-14 | 44.51 | $8.33 | 107900 |
| 2022-01-13 | 45.96 | $8.47 | 131500 |
| 2022-01-12 | 46.27 | $8.50 | 1.2M |
| 2022-01-11 | 48.74 | $8.74 | 139200 |
| 2022-01-10 | 46.00 | $8.50 | 185900 |
| 2022-01-07 | 45.42 | $8.45 | 179500 |
| 2022-01-06 | 47.25 | $8.64 | 184100 |
| 2022-01-05 | 43.38 | $8.30 | 223400 |
| 2022-01-04 | 44.76 | $8.45 | 183400 |
| 2022-01-03 | 45.67 | $8.55 | 175700 |
| 2021-12-31 | 48.81 | $8.88 | 294700 |
| 2021-12-30 | 46.37 | $8.65 | 337500 |
| 2021-12-29 | 40.00 | $8.11 | 272900 |
| 2021-12-28 | 37.79 | $7.94 | 271300 |
| 2021-12-27 | 39.76 | $8.18 | 148200 |
| 2021-12-23 | 39.26 | $8.14 | 98800 |
| 2021-12-22 | 38.90 | $8.11 | 158800 |
| 2021-12-21 | 36.01 | $7.87 | 239400 |
| 2021-12-20 | 27.75 | $7.26 | 194700 |
| 2021-12-17 | 31.55 | $7.86 | 785000 |
| 2021-12-16 | 30.50 | $7.79 | 306200 |
| 2021-12-15 | 35.13 | $8.42 | 336200 |
| 2021-12-14 | 35.87 | $8.51 | 233200 |
| 2021-12-13 | 36.69 | $8.61 | 240800 |
| 2021-12-10 | 36.13 | $8.57 | 282900 |
| 2021-12-09 | 37.05 | $8.69 | 178700 |
| 2021-12-08 | 40.39 | $9.10 | 165700 |
| 2021-12-07 | 40.56 | $9.12 | 212300 |
| 2021-12-06 | 39.23 | $9.01 | 196300 |
| 2021-12-03 | 37.79 | $8.89 | 241500 |
| 2021-12-02 | 39.11 | $9.07 | 184200 |
| 2021-12-01 | 36.04 | $8.81 | 276300 |
| 2021-11-30 | 37.49 | $9.02 | 462700 |
| 2021-11-29 | 33.74 | $8.71 | 219200 |
| 2021-11-26 | 35.10 | $8.92 | 168400 |
| 2021-11-24 | 36.97 | $9.20 | 163400 |
| 2021-11-23 | 33.85 | $8.94 | 279300 |
| 2021-11-22 | 34.80 | $9.09 | 223200 |
| 2021-11-19 | 38.70 | $9.66 | 337800 |
| 2021-11-18 | 36.07 | $9.44 | 372900 |
| 2021-11-17 | 38.57 | $9.79 | 165400 |
| 2021-11-16 | 42.74 | $10.31 | 269900 |
| 2021-11-15 | 39.26 | $10.02 | 241200 |
| 2021-11-12 | 39.49 | $10.05 | 124900 |
| 2021-11-11 | 40.26 | $10.15 | 273600 |
| 2021-11-10 | 44.81 | $10.70 | 236200 |
| 2021-11-09 | 45.08 | $10.73 | 274000 |
| 2021-11-08 | 49.41 | $11.20 | 284900 |
| 2021-11-05 | 56.68 | $11.86 | 471600 |
| 2021-11-04 | 60.38 | $12.15 | 655000 |
| 2021-11-03 | 58.79 | $11.97 | 174800 |
| 2021-11-02 | 60.46 | $12.10 | 227100 |
| 2021-11-01 | 69.85 | $12.75 | 215600 |
| 2021-10-29 | 68.03 | $12.50 | 167200 |
| 2021-10-28 | 65.17 | $12.14 | 118400 |
| 2021-10-27 | 62.41 | $11.83 | 87500 |
| 2021-10-26 | 65.59 | $12.03 | 189900 |
| 2021-10-25 | 64.20 | $11.87 | 1.1M |
| 2021-10-22 | 61.33 | $11.56 | 117500 |
| 2021-10-21 | 60.36 | $11.46 | 105300 |
| 2021-10-20 | 59.39 | $11.36 | 119200 |
| 2021-10-19 | 54.03 | $10.86 | 216600 |
| 2021-10-18 | 50.44 | $10.57 | 89100 |
| 2021-10-15 | 51.22 | $10.63 | 198100 |
| 2021-10-14 | 49.73 | $10.51 | 140200 |
| 2021-10-13 | 48.74 | $10.43 | 94000 |
| 2021-10-12 | 51.65 | $10.67 | 101000 |
| 2021-10-11 | 50.36 | $10.56 | 67600 |
| 2021-10-08 | 55.75 | $10.98 | 79000 |
| 2021-10-07 | 60.28 | $11.29 | 121100 |
| 2021-10-06 | 57.08 | $10.99 | 119800 |
| 2021-10-05 | 57.08 | $10.99 | 124600 |
| 2021-10-04 | 53.09 | $10.64 | 199900 |
| 2021-10-01 | 54.32 | $10.73 | 218500 |
| 2021-09-30 | 55.00 | $10.78 | 266900 |
| 2021-09-29 | 51.20 | $10.45 | 126700 |
| 2021-09-28 | 50.72 | $10.41 | 131100 |
| 2021-09-27 | 55.22 | $10.76 | 194500 |
| 2021-09-24 | 58.17 | $10.97 | 302200 |
| 2021-09-23 | 57.03 | $10.86 | 178800 |
| 2021-09-22 | 50.10 | $10.27 | 234800 |
| 2021-09-21 | 45.27 | $9.93 | 500200 |
| 2021-09-20 | 41.80 | $9.71 | 368100 |
| 2021-09-17 | 45.40 | $10.00 | 1.0M |
| 2021-09-16 | 45.25 | $9.99 | 290800 |
| 2021-09-15 | 42.46 | $9.81 | 212400 |
| 2021-09-14 | 43.76 | $9.92 | 667100 |
| 2021-09-13 | 45.93 | $10.10 | 116200 |
| 2021-09-10 | 47.80 | $10.25 | 153400 |
| 2021-09-09 | 48.68 | $10.32 | 141300 |
| 2021-09-08 | 51.66 | $10.55 | 275000 |
| 2021-09-07 | 55.89 | $10.85 | 338200 |
| 2021-09-03 | 54.96 | $10.77 | 554200 |
| 2021-09-02 | 47.57 | $10.21 | 322700 |
| 2021-09-01 | 46.68 | $10.15 | 141300 |
| 2021-08-31 | 47.83 | $10.24 | 285800 |
| 2021-08-30 | 45.70 | $10.09 | 205000 |
| 2021-08-27 | 45.82 | $10.10 | 220600 |
| 2021-08-26 | 39.72 | $9.69 | 89300 |
| 2021-08-25 | 42.73 | $9.96 | 78200 |
| 2021-08-24 | 44.14 | $10.08 | 106500 |
| 2021-08-23 | 44.85 | $10.14 | 120200 |
| 2021-08-20 | 43.12 | $10.02 | 202300 |
| 2021-08-19 | 36.88 | $9.62 | 104300 |
| 2021-08-18 | 38.28 | $9.76 | 108500 |
| 2021-08-17 | 38.98 | $9.83 | 235900 |
| 2021-08-16 | 37.59 | $9.74 | 111300 |
| 2021-08-13 | 40.10 | $10.00 | 89800 |
| 2021-08-12 | 39.66 | $9.97 | 169600 |
| 2021-08-11 | 42.02 | $10.21 | 256800 |
| 2021-08-10 | 42.94 | $10.30 | 126000 |
| 2021-08-09 | 46.67 | $10.65 | 91900 |
| 2021-08-06 | 48.39 | $10.80 | 154500 |
| 2021-08-05 | 43.67 | $10.44 | 130600 |
| 2021-08-04 | 36.11 | $9.95 | 90100 |
| 2021-08-03 | 36.68 | $10.01 | 82800 |
| 2021-08-02 | 37.44 | $10.09 | 151600 |
| 2021-07-30 | 39.86 | $10.34 | 176400 |
| 2021-07-29 | 41.49 | $10.50 | 163100 |
| 2021-07-28 | 37.70 | $10.25 | 95600 |
| 2021-07-27 | 32.91 | $9.96 | 262500 |
| 2021-07-26 | 34.57 | $10.15 | 75600 |
| 2021-07-23 | 34.74 | $10.17 | 121300 |
| 2021-07-22 | 34.91 | $10.19 | 78800 |
| 2021-07-21 | 36.07 | $10.33 | 131200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.04
2026-05-15
Close Price
$11.20
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-05-15 | -2.04 | $11.20 | — |
| 2026-05-11 | -2.04 | $11.20 | — |
| 2026-05-08 | -2.04 | $11.20 | — |
| 2026-05-07 | -2.04 | $11.20 | 3.4M |
| 2026-05-06 | 0.00 | $11.20 | 2.1M |
| 2026-05-05 | 0.00 | $11.20 | 2.5M |
| 2026-05-04 | -1.92 | $11.19 | 4.9M |
| 2026-05-01 | -3.03 | $11.00 | 1.6M |
| 2026-04-30 | -25.00 | $10.92 | 1.6M |
| 2026-04-29 | -24.00 | $10.87 | 1.5M |
| 2026-04-28 | -40.00 | $10.83 | 490800 |
| 2026-04-27 | -18.18 | $10.87 | 857300 |
| 2026-04-24 | -37.84 | $10.79 | 585100 |
| 2026-04-23 | -45.95 | $10.76 | 700404 |
| 2026-04-22 | -40.54 | $10.78 | 572500 |
| 2026-04-21 | -41.03 | $10.77 | 908100 |
| 2026-04-20 | -27.27 | $10.81 | 1.1M |
| 2026-04-17 | -21.28 | $10.83 | 2.6M |
| 2026-04-16 | -21.28 | $10.83 | 1.2M |
| 2026-04-15 | -19.15 | $10.84 | 1.5M |
| 2026-04-14 | -19.15 | $10.84 | 836345 |
| 2026-04-13 | -7.69 | $10.89 | 668303 |
| 2026-04-10 | -7.81 | $10.88 | 939214 |
| 2026-04-09 | -3.39 | $10.85 | 721560 |
| 2026-04-08 | -16.95 | $10.77 | 1.2M |
| 2026-04-07 | -32.20 | $10.68 | 1.1M |
| 2026-04-06 | -15.58 | $10.75 | 730300 |
| 2026-04-02 | -11.69 | $10.78 | 889800 |
| 2026-04-01 | -7.79 | $10.81 | 1.3M |
| 2026-03-31 | -7.79 | $10.81 | 3.1M |
| 2026-03-30 | -10.45 | $10.70 | 1.8M |
| 2026-03-27 | -21.88 | $10.60 | 819200 |
| 2026-03-26 | -12.50 | $10.66 | 366313 |
| 2026-03-25 | -17.19 | $10.63 | 507306 |
| 2026-03-24 | -14.06 | $10.65 | 550605 |
| 2026-03-23 | -17.19 | $10.63 | 749800 |
| 2026-03-20 | -39.06 | $10.49 | 1.3M |
| 2026-03-19 | -40.91 | $10.47 | 1.1M |
| 2026-03-18 | -26.03 | $10.55 | 529534 |
| 2026-03-17 | -18.48 | $10.57 | 1.3M |
| 2026-03-16 | -22.83 | $10.53 | 768209 |
| 2026-03-13 | -38.04 | $10.39 | 949400 |
| 2026-03-12 | -47.83 | $10.30 | 1.2M |
| 2026-03-11 | -30.43 | $10.46 | 633234 |
| 2026-03-10 | -17.39 | $10.58 | 1.9M |
| 2026-03-09 | -18.29 | $10.49 | 1.1M |
| 2026-03-06 | -51.09 | $10.27 | 1.5M |
| 2026-03-05 | -42.39 | $10.35 | 1.7M |
| 2026-03-04 | -36.96 | $10.40 | 1.4M |
| 2026-03-03 | -40.21 | $10.40 | 1.2M |
| 2026-03-02 | -35.58 | $10.49 | 627900 |
| 2026-02-27 | -40.38 | $10.44 | 1.0M |
| 2026-02-26 | -49.04 | $10.35 | 933841 |
| 2026-02-25 | -40.38 | $10.44 | 1.1M |
| 2026-02-24 | -53.85 | $10.30 | 1.2M |
| 2026-02-23 | -56.73 | $10.27 | 834700 |
| 2026-02-20 | -56.73 | $10.27 | 776400 |
| 2026-02-19 | -65.38 | $10.18 | 1.9M |
| 2026-02-18 | -78.10 | $10.05 | 1.9M |
| 2026-02-17 | -93.88 | $9.97 | 1.6M |
| 2026-02-13 | -81.71 | $10.22 | 3.5M |
| 2026-02-12 | -75.00 | $10.36 | 1.7M |
| 2026-02-11 | -81.13 | $10.47 | 1.0M |
| 2026-02-10 | -64.15 | $10.56 | 1.0M |
| 2026-02-09 | -81.13 | $10.47 | 1.4M |
| 2026-02-06 | -45.28 | $10.66 | 1.4M |
| 2026-02-05 | -43.40 | $10.67 | 4.1M |
| 2026-02-04 | -66.04 | $10.55 | 5.8M |
| 2026-02-03 | -84.62 | $10.68 | 2.7M |
| 2026-02-02 | -42.31 | $10.79 | 1.4M |
| 2026-01-30 | -50.00 | $10.74 | 884003 |
| 2026-01-29 | -46.88 | $10.75 | 338000 |
| 2026-01-28 | -39.47 | $10.75 | 881939 |
| 2026-01-27 | -34.21 | $10.77 | 517800 |
| 2026-01-26 | -47.37 | $10.72 | 617300 |
| 2026-01-23 | -36.84 | $10.76 | 708521 |
| 2026-01-22 | -23.68 | $10.81 | 767012 |
| 2026-01-21 | -21.05 | $10.82 | 950711 |
| 2026-01-20 | -15.79 | $10.84 | 993000 |
| 2026-01-16 | -10.53 | $10.86 | 1.1M |
| 2026-01-15 | -2.63 | $10.89 | 504300 |
| 2026-01-14 | 0.00 | $10.85 | 548747 |
| 2026-01-13 | -6.25 | $10.82 | 1.1M |
| 2026-01-12 | 0.00 | $10.84 | 2.0M |
| 2026-01-09 | -20.83 | $10.71 | 1.8M |
| 2026-01-08 | -25.00 | $10.70 | 1.0M |
| 2026-01-07 | -16.67 | $10.72 | 461000 |
| 2026-01-06 | -20.83 | $10.71 | 2.0M |
| 2026-01-05 | -12.50 | $10.73 | 1.5M |
| 2026-01-02 | 0.00 | $10.68 | 836407 |
| 2025-12-31 | -33.33 | $10.62 | 504400 |
| 2025-12-30 | -53.33 | $10.59 | 285628 |
| 2025-12-29 | -60.00 | $10.58 | 405504 |
| 2025-12-26 | -36.84 | $10.64 | 252200 |
| 2025-12-24 | -42.86 | $10.64 | 175100 |
| 2025-12-23 | -82.61 | $10.56 | 406810 |
| 2025-12-22 | -56.52 | $10.62 | 622700 |
| 2025-12-19 | -69.57 | $10.59 | 996200 |
| 2025-12-18 | -73.91 | $10.58 | 606500 |
| 2025-12-17 | -72.73 | $10.59 | 640800 |
| 2025-12-16 | -44.00 | $10.64 | 368200 |
| 2025-12-15 | -64.00 | $10.59 | 319009 |
| 2025-12-12 | -56.00 | $10.61 | 335600 |
| 2025-12-11 | -52.00 | $10.62 | 630103 |
| 2025-12-10 | -64.00 | $10.59 | 1.4M |
| 2025-12-09 | -52.00 | $10.62 | 756200 |
| 2025-12-08 | -72.00 | $10.57 | 315700 |
| 2025-12-05 | -64.00 | $10.59 | 272738 |
| 2025-12-04 | -72.00 | $10.57 | 576959 |
| 2025-12-03 | -68.00 | $10.58 | 566046 |
| 2025-12-02 | -84.00 | $10.54 | 769907 |
| 2025-12-01 | -56.00 | $10.61 | 281600 |
| 2025-11-28 | -32.00 | $10.67 | 188534 |
| 2025-11-26 | -24.00 | $10.69 | 595902 |
| 2025-11-25 | -12.00 | $10.72 | 749749 |
| 2025-11-24 | -60.87 | $10.59 | 599154 |
| 2025-11-21 | -52.17 | $10.61 | 621543 |
| 2025-11-20 | -65.22 | $10.58 | 3.1M |
| 2025-11-19 | -4.55 | $10.71 | 853629 |
| 2025-11-18 | -9.09 | $10.70 | 2.2M |
| 2025-11-17 | -92.31 | $10.52 | 802900 |
| 2025-11-14 | -81.82 | $10.55 | 741400 |
| 2025-11-13 | -90.00 | $10.55 | 590806 |
| 2025-11-12 | -60.00 | $10.58 | 1.0M |
| 2025-11-11 | -73.33 | $10.58 | 1.9M |
| 2025-11-10 | -86.67 | $10.56 | 588934 |
| 2025-11-07 | -93.33 | $10.55 | 843001 |
| 2025-11-06 | -86.67 | $10.56 | 675037 |
| 2025-11-05 | -86.67 | $10.56 | 420600 |
| 2025-11-04 | -88.24 | $10.56 | 465819 |
| 2025-11-03 | -93.75 | $10.56 | 426100 |
| 2025-10-31 | -93.75 | $10.56 | 901200 |
| 2025-10-30 | -93.75 | $10.56 | 227723 |
| 2025-10-29 | -81.25 | $10.58 | 456300 |
| 2025-10-28 | -81.25 | $10.58 | 272400 |
| 2025-10-27 | -75.00 | $10.59 | 696300 |
| 2025-10-24 | -72.22 | $10.58 | 203630 |
| 2025-10-23 | -83.33 | $10.56 | 1.1M |
| 2025-10-22 | -55.56 | $10.61 | 1.6M |
| 2025-10-21 | -38.89 | $10.64 | 727725 |
| 2025-10-20 | -44.44 | $10.63 | 1.0M |
| 2025-10-17 | -61.11 | $10.60 | 283400 |
| 2025-10-16 | -66.67 | $10.59 | 366801 |
| 2025-10-15 | -33.33 | $10.65 | 441500 |
| 2025-10-14 | -77.50 | $10.62 | 332328 |
| 2025-10-13 | -85.00 | $10.59 | 532300 |
| 2025-10-10 | -90.00 | $10.57 | 1.2M |
| 2025-10-09 | -80.00 | $10.61 | 1.8M |
| 2025-10-08 | -67.50 | $10.66 | 872516 |
| 2025-10-07 | -77.50 | $10.62 | 400238 |
| 2025-10-06 | -82.50 | $10.60 | 854000 |
| 2025-10-03 | -90.00 | $10.57 | 1.1M |
| 2025-10-02 | -82.50 | $10.60 | 306900 |
| 2025-10-01 | -87.50 | $10.58 | 497800 |
| 2025-09-30 | -90.00 | $10.57 | 881525 |
| 2025-09-29 | -82.50 | $10.60 | 973500 |
| 2025-09-26 | -97.44 | $10.55 | 1.5M |
| 2025-09-25 | -100.00 | $10.55 | 1.3M |
| 2025-09-24 | -97.37 | $10.56 | 964118 |
| 2025-09-23 | -91.89 | $10.59 | 2.2M |
| 2025-09-22 | -94.44 | $10.59 | 1.8M |
| 2025-09-19 | -83.33 | $10.63 | 2.7M |
| 2025-09-18 | -100.00 | $10.60 | 7.3M |
| 2025-09-17 | -50.00 | $10.84 | 3.7M |
| 2025-09-16 | -50.00 | $10.85 | 678818 |
| 2025-09-15 | -61.90 | $10.83 | 1.6M |
| 2025-09-12 | -76.19 | $10.80 | 1.5M |
| 2025-09-11 | -77.27 | $10.80 | 2.7M |
| 2025-09-10 | -96.00 | $10.76 | 1.8M |
| 2025-09-09 | -82.61 | $10.81 | 5.7M |
| 2025-09-08 | -80.95 | $10.83 | 2.4M |
| 2025-09-05 | -90.91 | $10.81 | 4.1M |
| 2025-09-04 | -80.00 | $10.85 | 1.7M |
| 2025-09-03 | -80.65 | $10.85 | 1.9M |
| 2025-09-02 | -74.19 | $10.87 | 768113 |
| 2025-08-29 | -74.19 | $10.87 | 595233 |
| 2025-08-28 | -83.87 | $10.84 | 1.1M |
| 2025-08-27 | -80.65 | $10.85 | 1.3M |
| 2025-08-26 | -74.19 | $10.87 | 1.3M |
| 2025-08-25 | -80.65 | $10.85 | 896500 |
| 2025-08-22 | -75.00 | $10.87 | 981800 |
| 2025-08-21 | -71.88 | $10.88 | 913505 |
| 2025-08-20 | -75.00 | $10.87 | 1.9M |
| 2025-08-19 | -75.00 | $10.87 | 4.4M |
| 2025-08-18 | -56.25 | $10.93 | 881440 |
| 2025-08-15 | -62.86 | $10.92 | 3.4M |
| 2025-08-14 | -92.59 | $10.89 | 3.9M |
| 2025-08-13 | -66.67 | $10.98 | 1.9M |
| 2025-08-12 | -74.07 | $10.96 | 1.4M |
| 2025-08-11 | -85.19 | $10.93 | 1.3M |
| 2025-08-08 | -96.30 | $10.90 | 6.3M |
| 2025-08-07 | -53.33 | $11.08 | 2.0M |
| 2025-08-06 | -46.67 | $11.09 | 2.7M |
| 2025-08-05 | -53.33 | $11.08 | 907606 |
| 2025-08-04 | -60.00 | $11.07 | 653916 |
| 2025-08-01 | -60.00 | $11.07 | 1.3M |
| 2025-07-31 | -60.00 | $11.07 | 2.8M |
| 2025-07-30 | -56.25 | $11.07 | 1.4M |
| 2025-07-29 | -47.06 | $11.08 | 1.6M |
| 2025-07-28 | -44.44 | $11.08 | 2.2M |
| 2025-07-25 | -42.11 | $11.08 | 1.9M |
| 2025-07-24 | -40.00 | $11.08 | 1.1M |
| 2025-07-23 | -45.00 | $11.07 | 1.3M |
| 2025-07-22 | -35.00 | $11.09 | 2.4M |
| 2025-07-21 | -40.00 | $11.08 | 1.3M |
| 2025-07-18 | -25.00 | $11.11 | 824736 |
| 2025-07-17 | -25.00 | $11.11 | 5.7M |
| 2025-07-16 | -5.88 | $11.09 | 1.3M |
| 2025-07-15 | -26.92 | $11.03 | 1.3M |
| 2025-07-14 | -4.42 | $11.02 | 703821 |
| 2025-07-11 | -4.42 | $11.02 | 1.4M |
| 2025-07-10 | -3.87 | $11.03 | 888000 |
| 2025-07-09 | -3.28 | $11.04 | 696600 |
| 2025-07-08 | -3.13 | $11.03 | 903548 |
| 2025-07-07 | -2.83 | $11.03 | 837300 |
| 2025-07-03 | -1.04 | $11.07 | 771100 |
| 2025-07-02 | -2.05 | $11.04 | 1.7M |
| 2025-07-01 | -0.68 | $11.01 | 2.9M |
| 2025-06-30 | -1.37 | $10.99 | 1.4M |
| 2025-06-27 | -1.03 | $11.00 | 2.5M |
| 2025-06-26 | -1.37 | $10.99 | 1.7M |
| 2025-06-25 | -0.34 | $11.01 | 1.7M |
| 2025-06-24 | -0.34 | $11.01 | 1.7M |
| 2025-06-23 | -1.03 | $10.99 | 3.7M |
| 2025-06-20 | -0.69 | $10.99 | 2.7M |
| 2025-06-18 | -1.03 | $10.98 | 3.9M |
| 2025-06-17 | -0.69 | $10.99 | 4.8M |
| 2025-06-16 | -0.69 | $10.99 | 26.1M |
| 2025-06-13 | -24.46 | $9.50 | 717400 |
| 2025-06-12 | -17.86 | $9.60 | 1.0M |
| 2025-06-11 | -3.98 | $9.86 | 1.0M |
| 2025-06-10 | -3.54 | $9.82 | 1.3M |
| 2025-06-09 | -0.57 | $9.39 | 1.2M |
| 2025-06-06 | -15.92 | $8.89 | 670100 |
| 2025-06-05 | -35.03 | $8.59 | 904430 |
| 2025-06-04 | -57.96 | $8.23 | 1.1M |
| 2025-06-03 | -24.84 | $8.75 | 2.2M |
| 2025-06-02 | -24.20 | $8.76 | 3.1M |
| 2025-05-30 | -38.46 | $8.37 | 604742 |
| 2025-05-29 | -16.15 | $8.66 | 274858 |
| 2025-05-28 | -24.62 | $8.55 | 283400 |
| 2025-05-27 | -22.31 | $8.58 | 336146 |
| 2025-05-23 | -26.83 | $8.47 | 632298 |
| 2025-05-22 | -0.81 | $8.79 | 440644 |
| 2025-05-21 | -25.86 | $8.42 | 444408 |
| 2025-05-20 | -20.51 | $8.48 | 363467 |
| 2025-05-19 | -30.94 | $8.29 | 450600 |
| 2025-05-16 | -15.54 | $8.49 | 642173 |
| 2025-05-15 | -6.30 | $8.43 | 615901 |
| 2025-05-14 | -39.37 | $8.01 | 798962 |
| 2025-05-13 | -60.63 | $7.74 | 790900 |
| 2025-05-12 | -53.54 | $7.83 | 911001 |
| 2025-05-09 | -63.78 | $7.70 | 1.5M |
| 2025-05-08 | -18.90 | $8.27 | 777075 |
| 2025-05-07 | -13.39 | $8.22 | 371492 |
| 2025-05-06 | -18.11 | $8.16 | 379329 |
| 2025-05-05 | -19.57 | $8.12 | 561843 |
| 2025-05-02 | -19.57 | $8.12 | 419833 |
| 2025-05-01 | -14.53 | $8.01 | 381100 |
| 2025-04-30 | -19.51 | $8.00 | 439825 |
| 2025-04-29 | -12.20 | $8.09 | 509500 |
| 2025-04-28 | -31.71 | $7.85 | 375900 |
| 2025-04-25 | -29.27 | $7.88 | 408800 |
| 2025-04-24 | -30.89 | $7.86 | 226300 |
| 2025-04-23 | -47.97 | $7.65 | 305300 |
| 2025-04-22 | -52.03 | $7.60 | 292249 |
| 2025-04-21 | -69.11 | $7.39 | 251700 |
| 2025-04-17 | -57.72 | $7.53 | 261400 |
| 2025-04-16 | -52.03 | $7.60 | 225900 |
| 2025-04-15 | -43.09 | $7.71 | 295100 |
| 2025-04-14 | -47.15 | $7.66 | 230907 |
| 2025-04-11 | -39.84 | $7.75 | 368100 |
| 2025-04-10 | -51.22 | $7.61 | 389893 |
| 2025-04-09 | -23.58 | $7.95 | 863800 |
| 2025-04-08 | -81.30 | $7.24 | 703698 |
| 2025-04-07 | -84.05 | $7.27 | 759800 |
| 2025-04-04 | -87.62 | $7.47 | 677072 |
| 2025-04-03 | -83.42 | $7.63 | 525626 |
| 2025-04-02 | -66.67 | $8.03 | 679666 |
| 2025-04-01 | -80.73 | $7.73 | 570782 |
| 2025-03-31 | -74.77 | $7.87 | 1.1M |
| 2025-03-28 | -96.02 | $7.57 | 293416 |
| 2025-03-27 | -86.69 | $7.82 | 311714 |
| 2025-03-26 | -81.69 | $8.01 | 346200 |
| 2025-03-25 | -87.13 | $7.90 | 223400 |
| 2025-03-24 | -88.69 | $7.91 | 326213 |
| 2025-03-21 | -88.69 | $7.91 | 684248 |
| 2025-03-20 | -95.37 | $7.65 | 219644 |
| 2025-03-19 | -93.57 | $7.72 | 223146 |
| 2025-03-18 | -96.40 | $7.61 | 299242 |
| 2025-03-17 | -91.52 | $7.80 | 382808 |
| 2025-03-14 | -93.83 | $7.71 | 369831 |
| 2025-03-13 | -99.74 | $7.52 | 738549 |
| 2025-03-12 | -95.47 | $7.78 | 968470 |
| 2025-03-11 | -86.93 | $8.10 | 1.4M |
| 2025-03-10 | -96.59 | $8.53 | 384037 |
| 2025-03-07 | -86.61 | $9.16 | 351201 |
| 2025-03-06 | -79.12 | $9.20 | 249700 |
| 2025-03-05 | -66.78 | $9.43 | 274700 |
| 2025-03-04 | -61.88 | $9.38 | 416805 |
| 2025-03-03 | -49.13 | $9.66 | 400197 |
| 2025-02-28 | -44.51 | $9.82 | 625446 |
| 2025-02-27 | -37.86 | $10.05 | 393400 |
| 2025-02-26 | -27.17 | $10.42 | 538193 |
| 2025-02-25 | -19.65 | $10.68 | 2.5M |
| 2025-02-24 | -24.85 | $10.35 | 606419 |
| 2025-02-21 | -18.71 | $10.55 | 473310 |
| 2025-02-20 | -7.36 | $10.92 | 353502 |
| 2025-02-19 | -7.98 | $10.90 | 395444 |
| 2025-02-18 | -0.31 | $11.15 | 621806 |
| 2025-02-14 | -12.89 | $10.67 | 400632 |
| 2025-02-13 | -0.31 | $11.07 | 626901 |
| 2025-02-12 | -1.39 | $10.74 | 792629 |
| 2025-02-11 | -0.38 | $10.53 | 1.2M |
| 2025-02-10 | -6.02 | $9.93 | 481146 |
| 2025-02-07 | -2.02 | $9.84 | 981462 |
| 2025-02-06 | -18.95 | $8.67 | 393808 |
| 2025-02-05 | -39.34 | $8.64 | 306059 |
| 2025-02-04 | -66.45 | $8.42 | 250452 |
| 2025-02-03 | -80.86 | $8.21 | 356700 |
| 2025-01-31 | -90.45 | $8.14 | 255600 |
| 2025-01-30 | -75.14 | $8.42 | 212800 |
| 2025-01-29 | -71.10 | $8.49 | 212525 |
| 2025-01-28 | -81.46 | $8.32 | 169940 |
| 2025-01-27 | -91.80 | $8.14 | 347735 |
| 2025-01-24 | -86.89 | $8.23 | 214726 |
| 2025-01-23 | -84.70 | $8.27 | 350630 |
| 2025-01-22 | -85.25 | $8.26 | 247821 |
| 2025-01-21 | -85.44 | $8.29 | 244036 |
| 2025-01-17 | -93.57 | $8.15 | 223100 |
| 2025-01-16 | -95.18 | $8.11 | 250321 |
| 2025-01-15 | -95.18 | $8.11 | 306700 |
| 2025-01-14 | -96.39 | $8.08 | 217300 |
| 2025-01-13 | -96.68 | $8.15 | 260311 |
| 2025-01-10 | -97.30 | $8.32 | 336139 |
| 2025-01-08 | -96.70 | $8.72 | 232800 |
| 2025-01-07 | -86.26 | $8.91 | 284446 |
| 2025-01-06 | -97.96 | $9.04 | 311300 |
| 2025-01-03 | -72.11 | $9.42 | 252400 |
| 2025-01-02 | -78.23 | $9.33 | 314301 |
| 2024-12-31 | -64.24 | $9.51 | 712100 |
| 2024-12-30 | -58.28 | $9.60 | 291919 |
| 2024-12-27 | -57.62 | $9.61 | 216844 |
| 2024-12-26 | -46.15 | $9.76 | 200542 |
| 2024-12-24 | -48.08 | $9.73 | 192200 |
| 2024-12-23 | -72.44 | $9.35 | 303307 |
| 2024-12-20 | -57.69 | $9.58 | 549424 |
| 2024-12-19 | -68.02 | $9.31 | 382332 |
| 2024-12-18 | -37.21 | $9.84 | 719400 |
| 2024-12-17 | -5.76 | $10.33 | 736400 |
| 2024-12-16 | -1.03 | $10.23 | 658541 |
| 2024-12-13 | -33.57 | $9.25 | 275200 |
| 2024-12-12 | -30.07 | $9.30 | 237498 |
| 2024-12-11 | -27.27 | $9.34 | 233702 |
| 2024-12-10 | -14.69 | $9.52 | 525059 |
| 2024-12-09 | -27.91 | $9.23 | 279930 |
| 2024-12-06 | -41.86 | $9.05 | 241500 |
| 2024-12-05 | -35.66 | $9.13 | 319200 |
| 2024-12-04 | -40.15 | $9.12 | 315024 |
| 2024-12-03 | -44.53 | $9.06 | 247529 |
| 2024-12-02 | -37.96 | $9.15 | 401852 |
| 2024-11-29 | -43.07 | $9.08 | 168814 |
| 2024-11-27 | -45.26 | $9.05 | 389300 |
| 2024-11-26 | -20.44 | $9.39 | 423400 |
| 2024-11-25 | -13.14 | $9.49 | 705335 |
| 2024-11-22 | -29.20 | $9.27 | 587455 |
| 2024-11-21 | -48.91 | $9.00 | 323925 |
| 2024-11-20 | -57.66 | $8.88 | 183800 |
| 2024-11-19 | -52.55 | $8.95 | 322900 |
| 2024-11-18 | -73.72 | $8.66 | 588623 |
| 2024-11-15 | -83.33 | $8.72 | 378339 |
| 2024-11-14 | -64.91 | $8.93 | 441739 |
| 2024-11-13 | -42.11 | $9.19 | 373700 |
| 2024-11-12 | -42.11 | $9.19 | 460307 |
| 2024-11-11 | -38.60 | $9.23 | 586640 |
| 2024-11-08 | -70.18 | $8.87 | 829706 |
| 2024-11-07 | -39.77 | $9.32 | 663140 |
| 2024-11-06 | -26.13 | $9.38 | 947622 |
| 2024-11-05 | -13.04 | $9.22 | 437743 |
| 2024-11-04 | -15.79 | $9.16 | 318348 |
| 2024-11-01 | -25.95 | $8.99 | 284408 |
| 2024-10-31 | -34.18 | $8.86 | 238900 |
| 2024-10-30 | -24.10 | $9.00 | 219649 |
| 2024-10-29 | -30.95 | $8.88 | 212011 |
| 2024-10-28 | -29.76 | $8.90 | 324800 |
| 2024-10-25 | -23.58 | $8.90 | 358704 |
| 2024-10-24 | -13.70 | $9.10 | 341100 |
| 2024-10-23 | -5.49 | $9.27 | 273647 |
| 2024-10-22 | -3.38 | $9.32 | 293200 |
| 2024-10-21 | -4.74 | $9.24 | 336034 |
| 2024-10-18 | -2.31 | $9.25 | 297600 |
| 2024-10-17 | -6.29 | $9.13 | 281022 |
| 2024-10-16 | -2.32 | $9.24 | 422941 |
| 2024-10-15 | -8.50 | $9.05 | 415253 |
| 2024-10-14 | -12.09 | $8.94 | 466100 |
| 2024-10-11 | -0.67 | $9.21 | 452609 |
| 2024-10-10 | -8.01 | $8.87 | 783300 |
| 2024-10-09 | -1.39 | $9.00 | 1.5M |
| 2024-10-08 | -7.53 | $8.03 | 302437 |
| 2024-10-07 | -9.62 | $7.98 | 293215 |
| 2024-10-04 | -10.88 | $7.95 | 329705 |
| 2024-10-03 | -17.99 | $7.78 | 583400 |
| 2024-10-02 | -15.90 | $7.83 | 465500 |
| 2024-10-01 | -14.23 | $7.87 | 744148 |
| 2024-09-30 | -8.14 | $7.40 | 573107 |
| 2024-09-27 | -5.33 | $7.42 | 587400 |
| 2024-09-26 | -20.96 | $7.14 | 331234 |
| 2024-09-25 | -11.38 | $7.30 | 472000 |
| 2024-09-24 | -14.37 | $7.25 | 1.0M |
| 2024-09-23 | -2.19 | $7.16 | 624401 |
| 2024-09-20 | -29.23 | $6.74 | 738619 |
| 2024-09-19 | -52.31 | $6.44 | 738441 |
| 2024-09-18 | -60.77 | $6.33 | 682500 |
| 2024-09-17 | -56.15 | $6.39 | 1.0M |
| 2024-09-16 | -59.23 | $6.35 | 487500 |
| 2024-09-13 | -61.54 | $6.32 | 566400 |
| 2024-09-12 | -67.69 | $6.24 | 480905 |
| 2024-09-11 | -67.69 | $6.24 | 774513 |
| 2024-09-10 | -82.02 | $6.39 | 548800 |
| 2024-09-09 | -84.88 | $6.39 | 349100 |
| 2024-09-06 | -95.35 | $6.30 | 203200 |
| 2024-09-05 | -92.41 | $6.39 | 208500 |
| 2024-09-04 | -80.82 | $6.53 | 285451 |
| 2024-09-03 | -100.00 | $6.47 | 203500 |
| 2024-08-30 | -35.09 | $6.92 | 211000 |
| 2024-08-29 | -63.37 | $6.92 | 143856 |
| 2024-08-28 | -81.95 | $6.79 | 174009 |
| 2024-08-27 | -76.64 | $6.87 | 93000 |
| 2024-08-26 | -70.80 | $6.95 | 179034 |
| 2024-08-23 | -70.80 | $6.95 | 193300 |
| 2024-08-22 | -81.02 | $6.81 | 95600 |
| 2024-08-21 | -71.53 | $6.94 | 98025 |
| 2024-08-20 | -69.34 | $6.97 | 191300 |
| 2024-08-19 | -62.04 | $7.07 | 279834 |
| 2024-08-16 | -70.07 | $6.96 | 174300 |
| 2024-08-15 | -76.64 | $6.87 | 206406 |
| 2024-08-14 | -91.24 | $6.67 | 174500 |
| 2024-08-13 | -85.40 | $6.75 | 121900 |
| 2024-08-12 | -95.62 | $6.61 | 166221 |
| 2024-08-09 | -87.50 | $6.73 | 172800 |
| 2024-08-08 | -73.24 | $6.88 | 246700 |
| 2024-08-07 | -86.49 | $6.64 | 160024 |
| 2024-08-06 | -72.02 | $6.71 | 245100 |
| 2024-08-05 | -73.81 | $6.68 | 338900 |
| 2024-08-02 | -43.45 | $7.19 | 378800 |
| 2024-08-01 | -20.83 | $7.57 | 252400 |
| 2024-07-31 | -7.74 | $7.79 | 296600 |
| 2024-07-30 | -4.22 | $7.83 | 182226 |
| 2024-07-29 | -6.83 | $7.74 | 196109 |
| 2024-07-26 | -2.48 | $7.81 | 266738 |
| 2024-07-25 | -8.61 | $7.62 | 308887 |
| 2024-07-24 | -16.31 | $7.42 | 513595 |
| 2024-07-23 | -3.28 | $7.42 | 257301 |
| 2024-07-22 | -18.80 | $7.19 | 227866 |
| 2024-07-19 | -37.61 | $6.97 | 176942 |
| 2024-07-18 | -29.91 | $7.06 | 292257 |
| 2024-07-17 | -17.09 | $7.21 | 302124 |
| 2024-07-16 | -2.75 | $7.30 | 298297 |
| 2024-07-15 | -5.75 | $7.06 | 402834 |
| 2024-07-12 | -64.89 | $6.57 | 245167 |
| 2024-07-11 | -75.96 | $6.49 | 287417 |
| 2024-07-10 | -85.58 | $6.39 | 230243 |
| 2024-07-09 | -98.88 | $6.40 | 208010 |
| 2024-07-08 | -76.14 | $6.61 | 202426 |
| 2024-07-05 | -92.05 | $6.47 | 208717 |
| 2024-07-03 | -94.87 | $6.54 | 61801 |
| 2024-07-02 | -85.90 | $6.61 | 131840 |
| 2024-07-01 | -93.75 | $6.55 | 228577 |
| 2024-06-28 | -90.91 | $6.60 | 1.3M |
| 2024-06-27 | -85.19 | $6.65 | 289031 |
| 2024-06-26 | -77.78 | $6.71 | 218143 |
| 2024-06-25 | -92.59 | $6.59 | 310181 |
| 2024-06-24 | -90.00 | $6.62 | 208654 |
| 2024-06-21 | -93.75 | $6.59 | 612088 |
| 2024-06-20 | -73.17 | $6.74 | 257516 |
| 2024-06-18 | -62.50 | $6.79 | 200820 |
| 2024-06-17 | -60.23 | $6.81 | 253269 |
| 2024-06-14 | -60.23 | $6.81 | 209314 |
| 2024-06-13 | -44.32 | $6.95 | 207380 |
| 2024-06-12 | -27.27 | $7.10 | 285613 |
| 2024-06-11 | -37.50 | $7.01 | 496803 |
| 2024-06-10 | -36.73 | $6.98 | 203735 |
| 2024-06-07 | -43.75 | $6.85 | 240917 |
| 2024-06-06 | -30.77 | $6.86 | 174881 |
| 2024-06-05 | -25.64 | $6.94 | 222353 |
| 2024-06-04 | -27.56 | $6.91 | 232928 |
| 2024-06-03 | -18.59 | $7.05 | 262272 |
| 2024-05-31 | -11.54 | $7.16 | 287702 |
| 2024-05-30 | -12.18 | $7.15 | 388701 |
| 2024-05-29 | -3.79 | $7.05 | 496932 |
| 2024-05-28 | -2.33 | $7.04 | 485947 |
| 2024-05-24 | -24.22 | $6.72 | 334449 |
| 2024-05-23 | -30.47 | $6.64 | 259960 |
| 2024-05-22 | -27.34 | $6.68 | 419768 |
| 2024-05-21 | -36.72 | $6.56 | 252370 |
| 2024-05-20 | -35.16 | $6.58 | 161849 |
| 2024-05-17 | -33.59 | $6.60 | 276116 |
| 2024-05-16 | -14.84 | $6.84 | 448613 |
| 2024-05-15 | -27.34 | $6.68 | 304325 |
| 2024-05-14 | -42.19 | $6.49 | 424315 |
| 2024-05-13 | -51.56 | $6.37 | 571692 |
| 2024-05-10 | -22.66 | $6.74 | 1.1M |
| 2024-05-09 | -87.18 | $5.85 | 314845 |
| 2024-05-08 | -87.18 | $5.85 | 178014 |
| 2024-05-07 | -71.79 | $5.97 | 191885 |
| 2024-05-06 | -78.21 | $5.92 | 111955 |
| 2024-05-03 | -76.92 | $5.93 | 212292 |
| 2024-05-02 | -75.64 | $5.94 | 184950 |
| 2024-05-01 | -83.33 | $5.88 | 207111 |
| 2024-04-30 | -94.87 | $5.79 | 166855 |
| 2024-04-29 | -82.05 | $5.89 | 397468 |
| 2024-04-26 | -98.65 | $5.80 | 394427 |
| 2024-04-25 | -94.20 | $5.88 | 439308 |
| 2024-04-24 | -95.74 | $6.08 | 224649 |
| 2024-04-23 | -65.22 | $6.23 | 128169 |
| 2024-04-22 | -86.96 | $6.13 | 202223 |
| 2024-04-19 | -86.05 | $6.16 | 184557 |
| 2024-04-18 | -97.30 | $6.17 | 206886 |
| 2024-04-17 | -72.22 | $6.27 | 229142 |
| 2024-04-16 | -50.00 | $6.33 | 207753 |
| 2024-04-15 | -64.29 | $6.26 | 252288 |
| 2024-04-12 | -45.45 | $6.33 | 380737 |
| 2024-04-11 | -10.87 | $6.48 | 540819 |
| 2024-04-10 | -56.52 | $6.27 | 457180 |
| 2024-04-09 | -23.91 | $6.42 | 256281 |
| 2024-04-08 | -50.00 | $6.30 | 123656 |
| 2024-04-05 | -50.00 | $6.30 | 203432 |
| 2024-04-04 | -52.17 | $6.29 | 287923 |
| 2024-04-03 | -47.83 | $6.31 | 252897 |
| 2024-04-02 | -45.83 | $6.31 | 271316 |
| 2024-04-01 | -49.06 | $6.32 | 194836 |
| 2024-03-28 | -32.14 | $6.43 | 249220 |
| 2024-03-27 | -32.79 | $6.46 | 208045 |
| 2024-03-26 | -59.02 | $6.30 | 246414 |
| 2024-03-25 | -59.02 | $6.30 | 202020 |
| 2024-03-22 | -65.57 | $6.26 | 255203 |
| 2024-03-21 | -60.66 | $6.29 | 381378 |
| 2024-03-20 | -47.54 | $6.37 | 494088 |
| 2024-03-19 | -63.93 | $6.27 | 214976 |
| 2024-03-18 | -82.26 | $6.16 | 258039 |
| 2024-03-15 | -88.79 | $6.17 | 537572 |
| 2024-03-14 | -90.74 | $6.15 | 253204 |
| 2024-03-13 | -76.85 | $6.30 | 296254 |
| 2024-03-12 | -68.52 | $6.39 | 161325 |
| 2024-03-11 | -75.93 | $6.31 | 187582 |
| 2024-03-08 | -65.18 | $6.40 | 269078 |
| 2024-03-07 | -68.75 | $6.36 | 157645 |
| 2024-03-06 | -72.32 | $6.32 | 194551 |
| 2024-03-05 | -78.57 | $6.25 | 301187 |
| 2024-03-04 | -69.64 | $6.35 | 324729 |
| 2024-03-01 | -53.57 | $6.53 | 566843 |
| 2024-02-29 | -56.25 | $6.50 | 234905 |
| 2024-02-28 | -65.18 | $6.40 | 184295 |
| 2024-02-27 | -55.36 | $6.51 | 241522 |
| 2024-02-26 | -57.14 | $6.49 | 397696 |
| 2024-02-23 | -64.29 | $6.41 | 565189 |
| 2024-02-22 | -82.14 | $6.21 | 427834 |
| 2024-02-21 | -75.89 | $6.28 | 484359 |
| 2024-02-20 | -47.32 | $6.60 | 278127 |
| 2024-02-16 | -39.29 | $6.69 | 374914 |
| 2024-02-15 | -11.61 | $7.00 | 874113 |
| 2024-02-14 | -56.36 | $6.49 | 442048 |
| 2024-02-13 | -81.82 | $6.21 | 620313 |
| 2024-02-12 | -58.18 | $6.47 | 523501 |
| 2024-02-09 | -76.32 | $6.28 | 1.6M |
| 2024-02-08 | -46.05 | $6.80 | 246861 |
| 2024-02-07 | -52.56 | $6.76 | 167850 |
| 2024-02-06 | -42.17 | $6.87 | 150876 |
| 2024-02-05 | -50.00 | $6.81 | 224070 |
| 2024-02-02 | -47.62 | $6.83 | 195724 |
| 2024-02-01 | -38.10 | $6.91 | 207550 |
| 2024-01-31 | -52.27 | $6.81 | 289005 |
| 2024-01-30 | -49.54 | $6.94 | 392799 |
| 2024-01-29 | -37.50 | $7.09 | 315112 |
| 2024-01-26 | -75.83 | $6.68 | 123567 |
| 2024-01-25 | -72.50 | $6.72 | 211277 |
| 2024-01-24 | -75.00 | $6.69 | 203622 |
| 2024-01-23 | -60.00 | $6.87 | 221441 |
| 2024-01-22 | -67.50 | $6.78 | 153798 |
| 2024-01-19 | -83.33 | $6.59 | 246578 |
| 2024-01-18 | -96.58 | $6.46 | 207103 |
| 2024-01-17 | -87.93 | $6.57 | 340288 |
| 2024-01-16 | -100.00 | $6.57 | 275577 |
| 2024-01-12 | -98.57 | $6.90 | 185005 |
| 2024-01-11 | -85.71 | $6.99 | 146045 |
| 2024-01-10 | -68.57 | $7.11 | 140970 |
| 2024-01-09 | -62.86 | $7.15 | 167060 |
| 2024-01-08 | -51.43 | $7.23 | 155920 |
| 2024-01-05 | -100.00 | $6.89 | 324258 |
| 2024-01-04 | -93.65 | $7.00 | 245742 |
| 2024-01-03 | -91.80 | $7.03 | 256060 |
| 2024-01-02 | -42.62 | $7.33 | 310350 |
| 2023-12-29 | -29.51 | $7.41 | 755407 |
| 2023-12-28 | -13.11 | $7.51 | 276279 |
| 2023-12-27 | -19.67 | $7.47 | 180180 |
| 2023-12-26 | -19.74 | $7.44 | 193009 |
| 2023-12-22 | -28.95 | $7.37 | 265936 |
| 2023-12-21 | -26.14 | $7.36 | 176960 |
| 2023-12-20 | -36.67 | $7.26 | 181546 |
| 2023-12-19 | -26.00 | $7.33 | 179117 |
| 2023-12-18 | -42.00 | $7.17 | 225060 |
| 2023-12-15 | -36.62 | $7.20 | 466852 |
| 2023-12-14 | -15.96 | $7.42 | 293775 |
| 2023-12-13 | 0.00 | $7.41 | 215219 |
| 2023-12-12 | -31.03 | $7.10 | 104649 |
| 2023-12-11 | -25.37 | $7.11 | 178861 |
| 2023-12-08 | -15.71 | $7.15 | 173333 |
| 2023-12-07 | -25.00 | $7.02 | 213945 |
| 2023-12-06 | -10.71 | $7.22 | 172632 |
| 2023-12-05 | -11.03 | $7.18 | 211441 |
| 2023-12-04 | -2.94 | $7.29 | 201943 |
| 2023-12-01 | -0.80 | $7.21 | 218194 |
| 2023-11-30 | -9.09 | $7.07 | 266603 |
| 2023-11-29 | -12.40 | $7.03 | 181726 |
| 2023-11-28 | -0.92 | $7.05 | 265494 |
| 2023-11-27 | -4.85 | $6.95 | 259546 |
| 2023-11-24 | -4.95 | $6.93 | 122237 |
| 2023-11-22 | -26.73 | $6.71 | 166058 |
| 2023-11-21 | -30.69 | $6.67 | 182939 |
| 2023-11-20 | -25.74 | $6.72 | 288473 |
| 2023-11-17 | -27.72 | $6.70 | 226632 |
| 2023-11-16 | -34.65 | $6.63 | 214502 |
| 2023-11-15 | -25.74 | $6.72 | 303045 |
| 2023-11-14 | -38.05 | $6.74 | 300112 |
| 2023-11-13 | -67.73 | $6.38 | 200504 |
| 2023-11-10 | -66.53 | $6.39 | 518685 |
| 2023-11-09 | -56.93 | $6.65 | 311117 |
| 2023-11-08 | -43.07 | $6.79 | 230025 |
| 2023-11-07 | -48.83 | $6.76 | 208142 |
| 2023-11-06 | -47.89 | $6.77 | 248966 |
| 2023-11-03 | -45.07 | $6.80 | 309216 |
| 2023-11-02 | -56.34 | $6.68 | 268203 |
| 2023-11-01 | -87.32 | $6.35 | 471710 |
| 2023-10-31 | -65.73 | $6.58 | 250214 |
| 2023-10-30 | -81.69 | $6.41 | 164757 |
| 2023-10-27 | -93.90 | $6.28 | 289605 |
| 2023-10-26 | -75.44 | $6.42 | 220654 |
| 2023-10-25 | -80.70 | $6.36 | 282959 |
| 2023-10-24 | -69.30 | $6.49 | 243184 |
| 2023-10-23 | -76.67 | $6.36 | 323177 |
| 2023-10-20 | -62.21 | $6.49 | 631337 |
| 2023-10-19 | -46.46 | $6.69 | 311123 |
| 2023-10-18 | -38.59 | $6.79 | 266608 |
| 2023-10-17 | -11.02 | $7.14 | 290669 |
| 2023-10-16 | -14.96 | $7.09 | 328067 |
| 2023-10-13 | -28.35 | $6.92 | 239927 |
| 2023-10-12 | -17.32 | $7.06 | 212762 |
| 2023-10-11 | -10.24 | $7.15 | 395334 |
| 2023-10-10 | -8.33 | $7.11 | 270920 |
| 2023-10-09 | -10.48 | $6.95 | 273818 |
| 2023-10-06 | -12.38 | $6.93 | 369077 |
| 2023-10-05 | -9.09 | $7.01 | 557595 |
| 2023-10-04 | -22.88 | $6.92 | 697144 |
| 2023-10-03 | -79.05 | $6.36 | 633229 |
| 2023-10-02 | -62.73 | $6.64 | 732624 |
| 2023-09-29 | -88.18 | $6.25 | 368351 |
| 2023-09-28 | -85.59 | $6.33 | 319833 |
| 2023-09-27 | -90.54 | $6.22 | 355518 |
| 2023-09-26 | -90.54 | $6.22 | 225316 |
| 2023-09-25 | -92.80 | $6.17 | 262966 |
| 2023-09-22 | -97.74 | $6.07 | 370391 |
| 2023-09-21 | -97.70 | $6.11 | 267464 |
| 2023-09-20 | -98.32 | $6.18 | 280768 |
| 2023-09-19 | -91.61 | $6.32 | 323337 |
| 2023-09-18 | -92.09 | $6.31 | 445204 |
| 2023-09-15 | -70.50 | $6.76 | 806713 |
| 2023-09-14 | -80.58 | $6.55 | 1.0M |
| 2023-09-13 | -95.32 | $6.60 | 620718 |
| 2023-09-12 | -88.55 | $6.76 | 378830 |
| 2023-09-11 | -86.75 | $6.79 | 448876 |
| 2023-09-08 | -99.70 | $6.58 | 697676 |
| 2023-09-07 | -76.23 | $7.00 | 928959 |
| 2023-09-06 | -60.38 | $7.59 | 515300 |
| 2023-09-05 | -62.96 | $7.55 | 433800 |
| 2023-09-01 | -42.59 | $7.77 | 251400 |
| 2023-08-31 | -28.70 | $7.92 | 1.4M |
| 2023-08-30 | -1.08 | $8.07 | 363600 |
| 2023-08-29 | -5.95 | $7.94 | 276400 |
| 2023-08-28 | -15.79 | $7.79 | 165800 |
| 2023-08-25 | -9.21 | $7.84 | 141000 |
| 2023-08-24 | -28.95 | $7.69 | 158700 |
| 2023-08-23 | -5.63 | $7.82 | 199200 |
| 2023-08-22 | -15.87 | $7.68 | 246000 |
| 2023-08-21 | -36.67 | $7.53 | 257800 |
| 2023-08-18 | -65.15 | $7.38 | 170800 |
| 2023-08-17 | -84.69 | $7.30 | 218600 |
| 2023-08-16 | -94.34 | $7.21 | 198300 |
| 2023-08-15 | -71.05 | $7.48 | 146900 |
| 2023-08-14 | -71.93 | $7.47 | 263200 |
| 2023-08-11 | -78.95 | $7.39 | 222700 |
| 2023-08-10 | -88.60 | $7.28 | 224000 |
| 2023-08-09 | -78.07 | $7.40 | 222800 |
| 2023-08-08 | -85.96 | $7.31 | 164700 |
| 2023-08-07 | -81.73 | $7.44 | 230600 |
| 2023-08-04 | -84.47 | $7.42 | 152600 |
| 2023-08-03 | -83.50 | $7.43 | 181700 |
| 2023-08-02 | -81.55 | $7.45 | 127200 |
| 2023-08-01 | -60.19 | $7.67 | 156700 |
| 2023-07-31 | -56.31 | $7.71 | 194600 |
| 2023-07-28 | -81.55 | $7.45 | 145500 |
| 2023-07-27 | -96.12 | $7.30 | 204300 |
| 2023-07-26 | -78.95 | $7.54 | 178800 |
| 2023-07-25 | -72.63 | $7.60 | 162900 |
| 2023-07-24 | -69.47 | $7.63 | 188700 |
| 2023-07-21 | -53.68 | $7.78 | 232600 |
| 2023-07-20 | -33.68 | $7.97 | 331000 |
| 2023-07-19 | -43.16 | $7.88 | 823800 |
| 2023-07-18 | -7.45 | $8.21 | 226100 |
| 2023-07-17 | -7.37 | $8.18 | 256500 |
| 2023-07-14 | -16.84 | $8.09 | 152300 |
| 2023-07-13 | -6.32 | $8.19 | 201200 |
| 2023-07-12 | -4.44 | $8.16 | 375200 |
| 2023-07-11 | -14.86 | $7.93 | 170500 |
| 2023-07-10 | -32.89 | $7.79 | 235800 |
| 2023-07-07 | -46.99 | $7.65 | 227200 |
| 2023-07-06 | -62.11 | $7.45 | 294800 |
| 2023-07-05 | -34.85 | $7.58 | 214300 |
| 2023-07-03 | -5.93 | $7.96 | 121700 |
| 2023-06-30 | -5.06 | $7.96 | 653300 |
| 2023-06-29 | -8.37 | $7.87 | 292900 |
| 2023-06-28 | -2.58 | $7.90 | 270900 |
| 2023-06-27 | -1.62 | $7.83 | 225500 |
| 2023-06-26 | -8.65 | $7.70 | 395500 |
| 2023-06-23 | -5.03 | $7.71 | 1.5M |
| 2023-06-22 | -0.58 | $7.72 | 312500 |
| 2023-06-21 | -2.99 | $7.63 | 191200 |
| 2023-06-20 | 0.00 | $7.64 | 182600 |
| 2023-06-16 | -3.87 | $7.50 | 529000 |
| 2023-06-15 | -2.60 | $7.51 | 233900 |
| 2023-06-14 | -3.92 | $7.48 | 226300 |
| 2023-06-13 | -2.01 | $7.47 | 208500 |
| 2023-06-12 | -2.80 | $7.40 | 188300 |
| 2023-06-09 | -4.26 | $7.36 | 241100 |
| 2023-06-08 | -0.73 | $7.37 | 365600 |
| 2023-06-07 | -2.34 | $7.26 | 549600 |
| 2023-06-06 | -10.43 | $7.04 | 581300 |
| 2023-06-05 | -25.00 | $6.79 | 311200 |
| 2023-06-02 | -28.35 | $6.69 | 253100 |
| 2023-06-01 | -36.90 | $6.43 | 283700 |
| 2023-05-31 | -53.57 | $6.15 | 347300 |
| 2023-05-30 | -52.38 | $6.17 | 283900 |
| 2023-05-26 | -45.24 | $6.29 | 188700 |
| 2023-05-25 | -49.40 | $6.22 | 212800 |
| 2023-05-24 | -30.95 | $6.53 | 234600 |
| 2023-05-23 | -29.76 | $6.55 | 308300 |
| 2023-05-22 | -30.36 | $6.54 | 322800 |
| 2023-05-19 | -27.98 | $6.58 | 260300 |
| 2023-05-18 | -22.02 | $6.68 | 314600 |
| 2023-05-17 | -17.86 | $6.75 | 888400 |
| 2023-05-16 | -28.99 | $6.56 | 582200 |
| 2023-05-15 | -32.54 | $6.50 | 158600 |
| 2023-05-12 | -40.83 | $6.36 | 210200 |
| 2023-05-11 | -27.81 | $6.58 | 269000 |
| 2023-05-10 | -21.89 | $6.68 | 412000 |
| 2023-05-09 | -19.53 | $6.72 | 770200 |
| 2023-05-08 | -20.12 | $6.71 | 1.6M |
| 2023-05-05 | -5.77 | $6.74 | 879800 |
| 2023-05-04 | -67.74 | $5.47 | 253900 |
| 2023-05-03 | -56.45 | $5.54 | 159700 |
| 2023-05-02 | -69.35 | $5.46 | 270900 |
| 2023-05-01 | -64.52 | $5.49 | 174600 |
| 2023-04-28 | -61.29 | $5.51 | 145300 |
| 2023-04-27 | -60.32 | $5.52 | 117800 |
| 2023-04-26 | -60.32 | $5.52 | 157900 |
| 2023-04-25 | -63.49 | $5.50 | 180900 |
| 2023-04-24 | -56.52 | $5.51 | 222300 |
| 2023-04-21 | -32.05 | $5.65 | 172300 |
| 2023-04-20 | -46.15 | $5.54 | 145900 |
| 2023-04-19 | -44.87 | $5.55 | 168800 |
| 2023-04-18 | -30.77 | $5.66 | 125400 |
| 2023-04-17 | -14.10 | $5.79 | 136000 |
| 2023-04-14 | -29.49 | $5.67 | 136800 |
| 2023-04-13 | -11.54 | $5.81 | 209700 |
| 2023-04-12 | -41.03 | $5.58 | 146500 |
| 2023-04-11 | -41.03 | $5.58 | 162900 |
| 2023-04-10 | -46.15 | $5.54 | 206200 |
| 2023-04-06 | -50.00 | $5.51 | 230400 |
| 2023-04-05 | -56.32 | $5.50 | 268200 |
| 2023-04-04 | -49.43 | $5.56 | 251800 |
| 2023-04-03 | -44.83 | $5.60 | 252000 |
| 2023-03-31 | -46.30 | $5.70 | 331100 |
| 2023-03-30 | -53.64 | $5.63 | 413600 |
| 2023-03-29 | -50.91 | $5.66 | 1.7M |
| 2023-03-28 | -74.55 | $5.40 | 1.1M |
| 2023-03-27 | -78.18 | $5.36 | 538100 |
| 2023-03-24 | -90.91 | $5.22 | 219500 |
| 2023-03-23 | -88.89 | $5.26 | 473300 |
| 2023-03-22 | -84.62 | $5.45 | 838800 |
| 2023-03-21 | -62.64 | $5.65 | 1.5M |
| 2023-03-20 | -87.91 | $5.42 | 331100 |
| 2023-03-17 | -83.67 | $5.40 | 1.1M |
| 2023-03-16 | -60.68 | $5.51 | 875400 |
| 2023-03-15 | -47.01 | $5.67 | 437700 |
| 2023-03-14 | -53.85 | $5.59 | 283700 |
| 2023-03-13 | -57.94 | $5.49 | 441900 |
| 2023-03-10 | -47.45 | $5.57 | 388200 |
| 2023-03-09 | -34.31 | $5.75 | 406600 |
| 2023-03-08 | -18.25 | $5.97 | 480400 |
| 2023-03-07 | -18.25 | $5.97 | 395700 |
| 2023-03-06 | -24.82 | $5.88 | 487300 |
| 2023-03-03 | -2.92 | $6.18 | 486100 |
| 2023-03-02 | -14.96 | $5.93 | 332800 |
| 2023-03-01 | -25.98 | $5.79 | 252000 |
| 2023-02-28 | -27.69 | $5.76 | 287300 |
| 2023-02-27 | -26.32 | $5.77 | 361900 |
| 2023-02-24 | -22.56 | $5.82 | 415800 |
| 2023-02-23 | -24.81 | $5.79 | 416600 |
| 2023-02-22 | -29.32 | $5.73 | 362400 |
| 2023-02-21 | -17.29 | $5.89 | 642400 |
| 2023-02-17 | -9.02 | $6.00 | 1.6M |
| 2023-02-16 | -60.61 | $5.31 | 646600 |
| 2023-02-15 | -63.64 | $5.27 | 492200 |
| 2023-02-14 | -69.06 | $5.15 | 136800 |
| 2023-02-13 | -55.56 | $5.06 | 580000 |
| 2023-02-10 | -55.56 | $5.06 | 331700 |
| 2023-02-09 | -52.38 | $5.12 | 435300 |
| 2023-02-08 | -25.93 | $5.62 | 978800 |
| 2023-02-07 | -22.50 | $5.15 | 144500 |
| 2023-02-06 | -26.67 | $5.10 | 139800 |
| 2023-02-03 | -24.17 | $5.13 | 158900 |
| 2023-02-02 | -18.33 | $5.20 | 241300 |
| 2023-02-01 | -20.83 | $5.17 | 257200 |
| 2023-01-31 | -27.50 | $5.09 | 378100 |
| 2023-01-30 | -43.51 | $4.85 | 217800 |
| 2023-01-27 | -30.28 | $4.99 | 209700 |
| 2023-01-26 | -24.00 | $5.06 | 185500 |
| 2023-01-25 | -19.33 | $5.13 | 290600 |
| 2023-01-24 | -15.33 | $5.19 | 178700 |
| 2023-01-23 | -14.00 | $5.21 | 219400 |
| 2023-01-20 | -13.33 | $5.22 | 242000 |
| 2023-01-19 | -31.41 | $4.93 | 1.4M |
| 2023-01-18 | -26.92 | $5.00 | 1.5M |
| 2023-01-17 | -2.11 | $5.25 | 2.1M |
| 2023-01-13 | -2.04 | $4.82 | 192600 |
| 2023-01-12 | -2.04 | $4.82 | 275800 |
| 2023-01-11 | -4.49 | $4.71 | 182500 |
| 2023-01-10 | -8.26 | $4.66 | 260600 |
| 2023-01-09 | -4.59 | $4.70 | 810000 |
| 2023-01-06 | -4.76 | $4.66 | 1.3M |
| 2023-01-05 | -2.08 | $4.60 | 801900 |
| 2023-01-04 | -2.20 | $4.55 | 830700 |
| 2023-01-03 | -13.40 | $4.36 | 386200 |
| 2022-12-30 | -8.49 | $4.35 | 557500 |
| 2022-12-29 | -14.43 | $4.21 | 602700 |
| 2022-12-28 | -33.33 | $4.00 | 320400 |
| 2022-12-27 | -26.80 | $4.05 | 221100 |
| 2022-12-23 | -19.19 | $4.12 | 249500 |
| 2022-12-22 | -25.47 | $4.04 | 571700 |
| 2022-12-21 | -18.87 | $4.11 | 786900 |
| 2022-12-20 | -22.81 | $4.05 | 1.5M |
| 2022-12-19 | -34.21 | $3.92 | 529800 |
| 2022-12-16 | -21.05 | $4.07 | 567700 |
| 2022-12-15 | -26.32 | $4.01 | 295200 |
| 2022-12-14 | -11.40 | $4.18 | 353100 |
| 2022-12-13 | -30.70 | $3.96 | 513200 |
| 2022-12-12 | -35.96 | $3.90 | 436200 |
| 2022-12-09 | -29.41 | $3.91 | 454300 |
| 2022-12-08 | -2.92 | $4.27 | 772000 |
| 2022-12-07 | -3.42 | $3.97 | 411000 |
| 2022-12-06 | -6.90 | $3.85 | 595000 |
| 2022-12-05 | -2.70 | $3.85 | 1.2M |
| 2022-12-02 | -18.09 | $3.54 | 266700 |
| 2022-12-01 | -25.53 | $3.47 | 425000 |
| 2022-11-30 | -7.53 | $3.63 | 1.4M |
| 2022-11-29 | -3.57 | $3.58 | 650300 |
| 2022-11-28 | -16.44 | $3.38 | 236900 |
| 2022-11-25 | -10.96 | $3.42 | 125800 |
| 2022-11-23 | -13.70 | $3.40 | 218700 |
| 2022-11-22 | -26.03 | $3.31 | 234600 |
| 2022-11-21 | -30.14 | $3.28 | 404200 |
| 2022-11-18 | -15.07 | $3.39 | 202200 |
| 2022-11-17 | -26.03 | $3.31 | 212600 |
| 2022-11-16 | -6.85 | $3.45 | 316600 |
| 2022-11-15 | -27.78 | $3.29 | 448100 |
| 2022-11-14 | -30.56 | $3.27 | 557100 |
| 2022-11-11 | -36.11 | $3.23 | 627300 |
| 2022-11-10 | -72.22 | $2.97 | 485700 |
| 2022-11-09 | -88.89 | $2.85 | 534000 |
| 2022-11-08 | -38.89 | $3.21 | 1.2M |
| 2022-11-07 | -34.04 | $3.33 | 541900 |
| 2022-11-04 | -25.53 | $3.37 | 278200 |
| 2022-11-03 | -34.04 | $3.33 | 291100 |
| 2022-11-02 | -47.27 | $3.31 | 240000 |
| 2022-11-01 | -37.29 | $3.39 | 270800 |
| 2022-10-31 | -61.18 | $3.35 | 345200 |
| 2022-10-28 | -70.59 | $3.27 | 194300 |
| 2022-10-27 | -70.59 | $3.27 | 263500 |
| 2022-10-26 | -69.41 | $3.28 | 417700 |
| 2022-10-25 | -70.59 | $3.27 | 363900 |
| 2022-10-24 | -71.76 | $3.26 | 283000 |
| 2022-10-21 | -76.09 | $3.24 | 295400 |
| 2022-10-20 | -81.25 | $3.20 | 340900 |
| 2022-10-19 | -79.25 | $3.24 | 1.0M |
| 2022-10-18 | -96.61 | $3.15 | 390900 |
| 2022-10-17 | -95.24 | $3.19 | 350400 |
| 2022-10-14 | -94.44 | $3.20 | 216100 |
| 2022-10-13 | -78.36 | $3.42 | 356700 |
| 2022-10-12 | -86.09 | $3.34 | 280400 |
| 2022-10-11 | -82.12 | $3.40 | 471400 |
| 2022-10-10 | -88.54 | $3.31 | 392100 |
| 2022-10-07 | -95.77 | $3.27 | 381000 |
| 2022-10-06 | -98.25 | $3.39 | 421400 |
| 2022-10-05 | -97.25 | $3.51 | 394700 |
| 2022-10-04 | -92.34 | $3.63 | 375900 |
| 2022-10-03 | -90.21 | $3.68 | 716500 |
| 2022-09-30 | -98.92 | $3.48 | 623800 |
| 2022-09-29 | -97.51 | $3.54 | 603000 |
| 2022-09-28 | -95.25 | $3.79 | 379800 |
| 2022-09-27 | -97.29 | $3.73 | 239000 |
| 2022-09-26 | -98.62 | $3.75 | 286500 |
| 2022-09-23 | -97.83 | $3.89 | 245100 |
| 2022-09-22 | -96.00 | $3.96 | 458700 |
| 2022-09-21 | -98.80 | $4.13 | 187200 |
| 2022-09-20 | -94.00 | $4.25 | 307600 |
| 2022-09-19 | -92.31 | $4.32 | 320000 |
| 2022-09-16 | -96.36 | $4.22 | 1.2M |
| 2022-09-15 | -82.79 | $4.58 | 493400 |
| 2022-09-14 | -88.24 | $4.46 | 490500 |
| 2022-09-13 | -97.90 | $4.56 | 273700 |
| 2022-09-12 | -94.17 | $4.80 | 482400 |
| 2022-09-09 | -93.81 | $5.08 | 463300 |
| 2022-09-08 | -92.36 | $5.45 | 367500 |
| 2022-09-07 | -77.71 | $5.68 | 165000 |
| 2022-09-06 | -87.26 | $5.53 | 118300 |
| 2022-09-02 | -92.36 | $5.57 | 123800 |
| 2022-09-01 | -57.66 | $6.11 | 151900 |
| 2022-08-31 | -38.69 | $6.37 | 360100 |
| 2022-08-30 | -36.50 | $6.40 | 206200 |
| 2022-08-29 | -53.28 | $6.17 | 228600 |
| 2022-08-26 | -98.37 | $5.69 | 91700 |
| 2022-08-25 | -76.99 | $6.03 | 89600 |
| 2022-08-24 | -77.86 | $5.88 | 75000 |
| 2022-08-23 | -74.07 | $5.90 | 93400 |
| 2022-08-22 | -75.91 | $5.86 | 88400 |
| 2022-08-19 | -59.12 | $6.09 | 127200 |
| 2022-08-18 | -35.77 | $6.41 | 87000 |
| 2022-08-17 | -48.18 | $6.24 | 169500 |
| 2022-08-16 | -7.30 | $6.80 | 124600 |
| 2022-08-15 | -5.11 | $6.83 | 90100 |
| 2022-08-12 | -0.83 | $6.68 | 113800 |
| 2022-08-11 | -8.42 | $6.35 | 45900 |
| 2022-08-10 | -7.55 | $6.34 | 63900 |
| 2022-08-09 | -22.03 | $6.16 | 60000 |
| 2022-08-08 | -18.85 | $6.19 | 82000 |
| 2022-08-05 | -12.50 | $6.26 | 98600 |
| 2022-08-04 | -3.13 | $6.38 | 85400 |
| 2022-08-03 | -7.14 | $6.31 | 184000 |
| 2022-08-02 | -9.57 | $6.18 | 84300 |
| 2022-08-01 | -4.08 | $6.08 | 120900 |
| 2022-07-29 | -3.13 | $6.07 | 182100 |
| 2022-07-28 | -20.88 | $5.86 | 107300 |
| 2022-07-27 | -43.96 | $5.65 | 338000 |
| 2022-07-26 | -48.35 | $5.61 | 85400 |
| 2022-07-25 | -30.77 | $5.77 | 91300 |
| 2022-07-22 | -35.16 | $5.73 | 126800 |
| 2022-07-21 | -4.40 | $6.01 | 110900 |
| 2022-07-20 | -2.22 | $6.02 | 86100 |
| 2022-07-19 | -32.47 | $5.66 | 81000 |
| 2022-07-18 | -36.28 | $5.50 | 65500 |
| 2022-07-15 | -24.82 | $5.56 | 115300 |
| 2022-07-14 | -23.40 | $5.58 | 160600 |
| 2022-07-13 | -28.28 | $5.50 | 133800 |
| 2022-07-12 | -40.00 | $5.33 | 102200 |
| 2022-07-11 | -47.59 | $5.22 | 104400 |
| 2022-07-08 | -40.00 | $5.33 | 88700 |
| 2022-07-07 | -26.90 | $5.52 | 107000 |
| 2022-07-06 | -40.00 | $5.33 | 90500 |
| 2022-07-05 | -15.17 | $5.69 | 198300 |
| 2022-07-01 | -16.55 | $5.67 | 194100 |
| 2022-06-30 | -21.38 | $5.60 | 439700 |
| 2022-06-29 | -35.86 | $5.39 | 196900 |
| 2022-06-28 | -38.62 | $5.35 | 121500 |
| 2022-06-27 | -24.83 | $5.55 | 145700 |
| 2022-06-24 | -10.34 | $5.76 | 1.2M |
| 2022-06-23 | -2.92 | $5.79 | 247900 |
| 2022-06-22 | -1.54 | $5.61 | 243200 |
| 2022-06-21 | -24.24 | $5.28 | 154400 |
| 2022-06-17 | -29.55 | $5.21 | 892300 |
| 2022-06-16 | -59.85 | $4.81 | 222900 |
| 2022-06-15 | -50.76 | $4.93 | 215100 |
| 2022-06-14 | -68.94 | $4.69 | 136400 |
| 2022-06-13 | -75.76 | $4.60 | 202700 |
| 2022-06-10 | -46.21 | $4.99 | 118700 |
| 2022-06-09 | -39.39 | $5.08 | 154700 |
| 2022-06-08 | -32.58 | $5.17 | 108200 |
| 2022-06-07 | -21.21 | $5.32 | 136300 |
| 2022-06-06 | -18.18 | $5.36 | 191200 |
| 2022-06-03 | -30.30 | $5.20 | 122200 |
| 2022-06-02 | 0.00 | $5.60 | 398200 |
| 2022-06-01 | -32.80 | $5.12 | 176100 |
| 2022-05-31 | -24.41 | $5.24 | 644200 |
| 2022-05-27 | -32.28 | $5.14 | 233300 |
| 2022-05-26 | -40.14 | $5.13 | 298000 |
| 2022-05-25 | -45.07 | $5.06 | 1.3M |
| 2022-05-24 | -71.83 | $4.68 | 327200 |
| 2022-05-23 | -73.94 | $4.65 | 404300 |
| 2022-05-20 | -87.22 | $4.54 | 416100 |
| 2022-05-19 | -84.85 | $4.58 | 234100 |
| 2022-05-18 | -87.12 | $4.55 | 236700 |
| 2022-05-17 | -79.55 | $4.65 | 155500 |
| 2022-05-16 | -90.15 | $4.51 | 188100 |
| 2022-05-13 | -85.61 | $4.57 | 263500 |
| 2022-05-12 | -92.65 | $4.48 | 235900 |
| 2022-05-11 | -96.95 | $4.51 | 187300 |
| 2022-05-10 | -79.41 | $4.92 | 160400 |
| 2022-05-09 | -97.74 | $4.77 | 311100 |
| 2022-05-06 | -83.48 | $5.27 | 322200 |
| 2022-05-05 | -86.01 | $5.28 | 328800 |
| 2022-05-04 | -75.58 | $5.50 | 231800 |
| 2022-05-03 | -83.87 | $5.38 | 132800 |
| 2022-05-02 | -79.90 | $5.47 | 182500 |
| 2022-04-29 | -79.90 | $5.47 | 234500 |
| 2022-04-28 | -75.77 | $5.55 | 407300 |
| 2022-04-27 | -79.38 | $5.48 | 233100 |
| 2022-04-26 | -87.11 | $5.33 | 505700 |
| 2022-04-25 | -80.93 | $5.45 | 195300 |
| 2022-04-22 | -94.85 | $5.18 | 181400 |
| 2022-04-21 | -94.51 | $5.30 | 190600 |
| 2022-04-20 | -89.42 | $5.40 | 141400 |
| 2022-04-19 | -87.30 | $5.44 | 113200 |
| 2022-04-18 | -96.63 | $5.27 | 135500 |
| 2022-04-14 | -100.00 | $5.43 | 117600 |
| 2022-04-13 | -93.09 | $5.70 | 180600 |
| 2022-04-12 | -96.17 | $5.69 | 145700 |
| 2022-04-11 | -96.99 | $5.84 | 145500 |
| 2022-04-08 | -99.30 | $6.03 | 241800 |
| 2022-04-07 | -94.57 | $6.23 | 196500 |
| 2022-04-06 | -89.52 | $6.51 | 174100 |
| 2022-04-05 | -59.38 | $6.88 | 491900 |
| 2022-04-04 | -54.17 | $6.93 | 206400 |
| 2022-04-01 | -59.38 | $6.88 | 507000 |
| 2022-03-31 | -72.00 | $6.77 | 258000 |
| 2022-03-30 | -82.48 | $6.73 | 151000 |
| 2022-03-29 | -70.80 | $6.89 | 342100 |
| 2022-03-28 | -89.05 | $6.64 | 511100 |
| 2022-03-25 | -90.58 | $6.63 | 138200 |
| 2022-03-24 | -81.88 | $6.75 | 609100 |
| 2022-03-23 | -82.61 | $6.74 | 113600 |
| 2022-03-22 | -65.94 | $6.97 | 273300 |
| 2022-03-21 | -66.67 | $6.96 | 126700 |
| 2022-03-18 | -44.93 | $7.26 | 356300 |
| 2022-03-17 | -61.54 | $7.05 | 104400 |
| 2022-03-16 | -71.70 | $6.95 | 107200 |
| 2022-03-15 | -78.53 | $6.85 | 179000 |
| 2022-03-14 | -99.39 | $6.51 | 133000 |
| 2022-03-11 | -80.37 | $6.82 | 157000 |
| 2022-03-10 | -57.06 | $7.20 | 110300 |
| 2022-03-09 | -57.47 | $7.24 | 95000 |
| 2022-03-08 | -79.31 | $6.86 | 185100 |
| 2022-03-07 | -97.02 | $6.61 | 181500 |
| 2022-03-04 | -79.35 | $7.01 | 151700 |
| 2022-03-03 | -50.93 | $7.48 | 161300 |
| 2022-03-02 | -32.92 | $7.77 | 104800 |
| 2022-03-01 | -48.86 | $7.59 | 86800 |
| 2022-02-28 | -38.98 | $7.77 | 328100 |
| 2022-02-25 | -40.68 | $7.74 | 204500 |
| 2022-02-24 | -56.50 | $7.46 | 185900 |
| 2022-02-23 | -97.28 | $7.03 | 154900 |
| 2022-02-22 | -90.08 | $7.37 | 119000 |
| 2022-02-18 | -77.69 | $7.52 | 152400 |
| 2022-02-17 | -75.21 | $7.55 | 82800 |
| 2022-02-16 | -40.63 | $8.01 | 116600 |
| 2022-02-15 | -35.94 | $8.07 | 1.5M |
| 2022-02-14 | -75.00 | $7.57 | 135100 |
| 2022-02-11 | -77.34 | $7.54 | 119400 |
| 2022-02-10 | -74.82 | $7.60 | 211000 |
| 2022-02-09 | -59.44 | $7.98 | 327500 |
| 2022-02-08 | -60.56 | $7.96 | 122200 |
| 2022-02-07 | -57.22 | $8.02 | 119900 |
| 2022-02-04 | -63.89 | $7.90 | 210100 |
| 2022-02-03 | -88.89 | $7.45 | 156200 |
| 2022-02-02 | -64.44 | $7.89 | 169500 |
| 2022-02-01 | -48.89 | $8.17 | 160200 |
| 2022-01-31 | -36.11 | $8.40 | 393000 |
| 2022-01-28 | -70.00 | $7.79 | 248400 |
| 2022-01-27 | -96.74 | $7.44 | 225400 |
| 2022-01-26 | -93.48 | $7.50 | 165600 |
| 2022-01-25 | -76.63 | $7.81 | 148400 |
| 2022-01-24 | -67.93 | $7.97 | 287600 |
| 2022-01-21 | -100.00 | $7.69 | 226600 |
| 2022-01-20 | -73.38 | $8.09 | 123800 |
| 2022-01-19 | -66.67 | $7.98 | 178800 |
| 2022-01-18 | -64.97 | $7.94 | 181600 |
| 2022-01-14 | -45.18 | $8.33 | 107900 |
| 2022-01-13 | -38.07 | $8.47 | 131500 |
| 2022-01-12 | -36.55 | $8.50 | 1.2M |
| 2022-01-11 | -24.37 | $8.74 | 139200 |
| 2022-01-10 | -36.55 | $8.50 | 185900 |
| 2022-01-07 | -39.09 | $8.45 | 179500 |
| 2022-01-06 | -29.44 | $8.64 | 184100 |
| 2022-01-05 | -47.76 | $8.30 | 223400 |
| 2022-01-04 | -43.40 | $8.45 | 183400 |
| 2022-01-03 | -38.68 | $8.55 | 175700 |
| 2021-12-31 | -23.11 | $8.88 | 294700 |
| 2021-12-30 | -33.96 | $8.65 | 337500 |
| 2021-12-29 | -59.43 | $8.11 | 272900 |
| 2021-12-28 | -67.45 | $7.94 | 271300 |
| 2021-12-27 | -57.92 | $8.18 | 148200 |
| 2021-12-23 | -59.73 | $8.14 | 98800 |
| 2021-12-22 | -61.09 | $8.11 | 158800 |
| 2021-12-21 | -71.95 | $7.87 | 239400 |
| 2021-12-20 | -99.60 | $7.26 | 194700 |
| 2021-12-17 | -89.24 | $7.86 | 785000 |
| 2021-12-16 | -98.14 | $7.79 | 306200 |
| 2021-12-15 | -82.57 | $8.42 | 336200 |
| 2021-12-14 | -90.24 | $8.51 | 233200 |
| 2021-12-13 | -88.83 | $8.61 | 240800 |
| 2021-12-10 | -91.35 | $8.57 | 282900 |
| 2021-12-09 | -87.23 | $8.69 | 178700 |
| 2021-12-08 | -72.16 | $9.10 | 165700 |
| 2021-12-07 | -74.39 | $9.12 | 212300 |
| 2021-12-06 | -82.34 | $9.01 | 196300 |
| 2021-12-03 | -87.05 | $8.89 | 241500 |
| 2021-12-02 | -83.41 | $9.07 | 184200 |
| 2021-12-01 | -89.76 | $8.81 | 276300 |
| 2021-11-30 | -85.81 | $9.02 | 462700 |
| 2021-11-29 | -97.24 | $8.71 | 219200 |
| 2021-11-26 | -94.37 | $8.92 | 168400 |
| 2021-11-24 | -90.56 | $9.20 | 163400 |
| 2021-11-23 | -97.09 | $8.94 | 279300 |
| 2021-11-22 | -99.48 | $9.09 | 223200 |
| 2021-11-19 | -90.89 | $9.66 | 337800 |
| 2021-11-18 | -96.46 | $9.44 | 372900 |
| 2021-11-17 | -98.58 | $9.79 | 165400 |
| 2021-11-16 | -83.76 | $10.31 | 269900 |
| 2021-11-15 | -93.62 | $10.02 | 241200 |
| 2021-11-12 | -96.10 | $10.05 | 124900 |
| 2021-11-11 | -98.10 | $10.15 | 273600 |
| 2021-11-10 | -89.79 | $10.70 | 236200 |
| 2021-11-09 | -86.30 | $10.73 | 274000 |
| 2021-11-08 | -70.21 | $11.20 | 284900 |
| 2021-11-05 | -47.60 | $11.86 | 471600 |
| 2021-11-04 | -37.67 | $12.15 | 655000 |
| 2021-11-03 | -43.84 | $11.97 | 174800 |
| 2021-11-02 | -39.38 | $12.10 | 227100 |
| 2021-11-01 | -17.12 | $12.75 | 215600 |
| 2021-10-29 | -25.68 | $12.50 | 167200 |
| 2021-10-28 | -38.01 | $12.14 | 118400 |
| 2021-10-27 | -48.63 | $11.83 | 87500 |
| 2021-10-26 | -41.78 | $12.03 | 189900 |
| 2021-10-25 | -47.26 | $11.87 | 1.1M |
| 2021-10-22 | -14.58 | $11.56 | 117500 |
| 2021-10-21 | -13.74 | $11.46 | 105300 |
| 2021-10-20 | -7.21 | $11.36 | 119200 |
| 2021-10-19 | -38.03 | $10.86 | 216600 |
| 2021-10-18 | -50.30 | $10.57 | 89100 |
| 2021-10-15 | -36.15 | $10.63 | 198100 |
| 2021-10-14 | -41.78 | $10.51 | 140200 |
| 2021-10-13 | -45.54 | $10.43 | 94000 |
| 2021-10-12 | -34.27 | $10.67 | 101000 |
| 2021-10-11 | -39.44 | $10.56 | 67600 |
| 2021-10-08 | -19.72 | $10.98 | 79000 |
| 2021-10-07 | -5.16 | $11.29 | 121100 |
| 2021-10-06 | -10.42 | $10.99 | 119800 |
| 2021-10-05 | -10.42 | $10.99 | 124600 |
| 2021-10-04 | -55.37 | $10.64 | 199900 |
| 2021-10-01 | -52.44 | $10.73 | 218500 |
| 2021-09-30 | -50.81 | $10.78 | 266900 |
| 2021-09-29 | -61.56 | $10.45 | 126700 |
| 2021-09-28 | -62.87 | $10.41 | 131100 |
| 2021-09-27 | -51.47 | $10.76 | 194500 |
| 2021-09-24 | -44.63 | $10.97 | 302200 |
| 2021-09-23 | -48.21 | $10.86 | 178800 |
| 2021-09-22 | -67.43 | $10.27 | 234800 |
| 2021-09-21 | -78.50 | $9.93 | 500200 |
| 2021-09-20 | -85.67 | $9.71 | 368100 |
| 2021-09-17 | -83.57 | $10.00 | 1.0M |
| 2021-09-16 | -82.17 | $9.99 | 290800 |
| 2021-09-15 | -88.46 | $9.81 | 212400 |
| 2021-09-14 | -84.62 | $9.92 | 667100 |
| 2021-09-13 | -78.32 | $10.10 | 116200 |
| 2021-09-10 | -73.08 | $10.25 | 153400 |
| 2021-09-09 | -70.63 | $10.32 | 141300 |
| 2021-09-08 | -62.59 | $10.55 | 275000 |
| 2021-09-07 | -52.10 | $10.85 | 338200 |
| 2021-09-03 | -37.68 | $10.77 | 554200 |
| 2021-09-02 | -46.32 | $10.21 | 322700 |
| 2021-09-01 | -50.74 | $10.15 | 141300 |
| 2021-08-31 | -44.12 | $10.24 | 285800 |
| 2021-08-30 | -55.15 | $10.09 | 205000 |
| 2021-08-27 | -54.41 | $10.10 | 220600 |
| 2021-08-26 | -84.56 | $9.69 | 89300 |
| 2021-08-25 | -64.71 | $9.96 | 78200 |
| 2021-08-24 | -55.88 | $10.08 | 106500 |
| 2021-08-23 | -51.47 | $10.14 | 120200 |
| 2021-08-20 | -60.29 | $10.02 | 202300 |
| 2021-08-19 | -89.71 | $9.62 | 104300 |
| 2021-08-18 | -80.60 | $9.76 | 108500 |
| 2021-08-17 | -75.37 | $9.83 | 235900 |
| 2021-08-16 | -85.27 | $9.74 | 111300 |
| 2021-08-13 | -60.87 | $10.00 | 89800 |
| 2021-08-12 | -63.04 | $9.97 | 169600 |
| 2021-08-11 | -45.65 | $10.21 | 256800 |
| 2021-08-10 | -39.13 | $10.30 | 126000 |
| 2021-08-09 | -25.16 | $10.65 | 91900 |
| 2021-08-06 | -26.78 | $10.80 | 154500 |
| 2021-08-05 | -49.22 | $10.44 | 130600 |
| 2021-08-04 | -75.98 | $9.95 | 90100 |
| 2021-08-03 | -78.35 | $10.01 | 82800 |
| 2021-08-02 | -77.42 | $10.09 | 151600 |
| 2021-07-30 | -69.86 | $10.34 | 176400 |
| 2021-07-29 | -64.38 | $10.50 | 163100 |
| 2021-07-28 | -72.95 | $10.25 | 95600 |
| 2021-07-27 | -82.88 | $9.96 | 262500 |
| 2021-07-26 | -76.37 | $10.15 | 75600 |
| 2021-07-23 | -78.42 | $10.17 | 121300 |
| 2021-07-22 | -78.08 | $10.19 | 78800 |
| 2021-07-21 | -73.87 | $10.33 | 131200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.01
2026-05-15
Close Price
$11.20
Average Directional Index - Detailed Analysis
Minimum
7.75
Average
22.59
Maximum
45.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-05-15 | 26.01 | $11.20 | — |
| 2026-05-11 | 25.20 | $11.20 | — |
| 2026-05-08 | 24.36 | $11.20 | — |
| 2026-05-07 | 23.47 | $11.20 | 3.4M |
| 2026-05-06 | 22.53 | $11.20 | 2.1M |
| 2026-05-05 | 21.58 | $11.20 | 2.5M |
| 2026-05-04 | 20.57 | $11.19 | 4.9M |
| 2026-05-01 | 19.52 | $11.00 | 1.6M |
| 2026-04-30 | 19.12 | $10.92 | 1.6M |
| 2026-04-29 | 18.75 | $10.87 | 1.5M |
| 2026-04-28 | 18.94 | $10.83 | 490800 |
| 2026-04-27 | 18.76 | $10.87 | 857300 |
| 2026-04-24 | 18.73 | $10.79 | 585100 |
| 2026-04-23 | 19.14 | $10.76 | 700404 |
| 2026-04-22 | 19.49 | $10.78 | 572500 |
| 2026-04-21 | 19.65 | $10.77 | 908100 |
| 2026-04-20 | 19.81 | $10.81 | 1.1M |
| 2026-04-17 | 19.69 | $10.83 | 2.6M |
| 2026-04-16 | 19.56 | $10.83 | 1.2M |
| 2026-04-15 | 19.47 | $10.84 | 1.5M |
| 2026-04-14 | 19.31 | $10.84 | 836345 |
| 2026-04-13 | 18.88 | $10.89 | 668303 |
| 2026-04-10 | 18.36 | $10.88 | 939214 |
| 2026-04-09 | 17.81 | $10.85 | 721560 |
| 2026-04-08 | 17.44 | $10.77 | 1.2M |
| 2026-04-07 | 17.40 | $10.68 | 1.1M |
| 2026-04-06 | 17.39 | $10.75 | 730300 |
| 2026-04-02 | 17.11 | $10.78 | 889800 |
| 2026-04-01 | 16.57 | $10.81 | 1.3M |
| 2026-03-31 | 16.00 | $10.81 | 3.1M |
| 2026-03-30 | 15.40 | $10.70 | 1.8M |
| 2026-03-27 | 15.09 | $10.60 | 819200 |
| 2026-03-26 | 15.17 | $10.66 | 366313 |
| 2026-03-25 | 15.10 | $10.63 | 507306 |
| 2026-03-24 | 15.10 | $10.65 | 550605 |
| 2026-03-23 | 15.10 | $10.63 | 749800 |
| 2026-03-20 | 15.20 | $10.49 | 1.3M |
| 2026-03-19 | 15.51 | $10.47 | 1.1M |
| 2026-03-18 | 15.85 | $10.55 | 529534 |
| 2026-03-17 | 16.03 | $10.57 | 1.3M |
| 2026-03-16 | 16.23 | $10.53 | 768209 |
| 2026-03-13 | 16.47 | $10.39 | 949400 |
| 2026-03-12 | 17.31 | $10.30 | 1.2M |
| 2026-03-11 | 18.19 | $10.46 | 633234 |
| 2026-03-10 | 18.55 | $10.58 | 1.9M |
| 2026-03-09 | 18.93 | $10.49 | 1.1M |
| 2026-03-06 | 19.73 | $10.27 | 1.5M |
| 2026-03-05 | 19.98 | $10.35 | 1.7M |
| 2026-03-04 | 20.90 | $10.40 | 1.4M |
| 2026-03-03 | 21.88 | $10.40 | 1.2M |
| 2026-03-02 | 22.89 | $10.49 | 627900 |
| 2026-02-27 | 23.96 | $10.44 | 1.0M |
| 2026-02-26 | 24.78 | $10.35 | 933841 |
| 2026-02-25 | 25.64 | $10.44 | 1.1M |
| 2026-02-24 | 26.06 | $10.30 | 1.2M |
| 2026-02-23 | 26.35 | $10.27 | 834700 |
| 2026-02-20 | 26.10 | $10.27 | 776400 |
| 2026-02-19 | 25.83 | $10.18 | 1.9M |
| 2026-02-18 | 25.40 | $10.05 | 1.9M |
| 2026-02-17 | 23.47 | $9.97 | 1.6M |
| 2026-02-13 | 21.58 | $10.22 | 3.5M |
| 2026-02-12 | 19.92 | $10.36 | 1.7M |
| 2026-02-11 | 18.44 | $10.47 | 1.0M |
| 2026-02-10 | 17.69 | $10.56 | 1.0M |
| 2026-02-09 | 17.07 | $10.47 | 1.4M |
| 2026-02-06 | 16.46 | $10.66 | 1.4M |
| 2026-02-05 | 16.29 | $10.67 | 4.1M |
| 2026-02-04 | 15.80 | $10.55 | 5.8M |
| 2026-02-03 | 15.20 | $10.68 | 2.7M |
| 2026-02-02 | 15.54 | $10.79 | 1.4M |
| 2026-01-30 | 15.39 | $10.74 | 884003 |
| 2026-01-29 | 15.89 | $10.75 | 338000 |
| 2026-01-28 | 16.21 | $10.75 | 881939 |
| 2026-01-27 | 16.55 | $10.77 | 517800 |
| 2026-01-26 | 16.91 | $10.72 | 617300 |
| 2026-01-23 | 17.70 | $10.76 | 708521 |
| 2026-01-22 | 17.82 | $10.81 | 767012 |
| 2026-01-21 | 17.47 | $10.82 | 950711 |
| 2026-01-20 | 16.85 | $10.84 | 993000 |
| 2026-01-16 | 15.93 | $10.86 | 1.1M |
| 2026-01-15 | 14.70 | $10.89 | 504300 |
| 2026-01-14 | 13.41 | $10.85 | 548747 |
| 2026-01-13 | 12.34 | $10.82 | 1.1M |
| 2026-01-12 | 11.28 | $10.84 | 2.0M |
| 2026-01-09 | 10.16 | $10.71 | 1.8M |
| 2026-01-08 | 9.85 | $10.70 | 1.0M |
| 2026-01-07 | 9.40 | $10.72 | 461000 |
| 2026-01-06 | 9.00 | $10.71 | 2.0M |
| 2026-01-05 | 8.47 | $10.73 | 1.5M |
| 2026-01-02 | 7.81 | $10.68 | 836407 |
| 2025-12-31 | 7.75 | $10.62 | 504400 |
| 2025-12-30 | 8.14 | $10.59 | 285628 |
| 2025-12-29 | 8.23 | $10.58 | 405504 |
| 2025-12-26 | 8.35 | $10.64 | 252200 |
| 2025-12-24 | 8.24 | $10.64 | 175100 |
| 2025-12-23 | 8.12 | $10.56 | 406810 |
| 2025-12-22 | 8.51 | $10.62 | 622700 |
| 2025-12-19 | 8.92 | $10.59 | 996200 |
| 2025-12-18 | 9.10 | $10.58 | 606500 |
| 2025-12-17 | 9.29 | $10.59 | 640800 |
| 2025-12-16 | 9.43 | $10.64 | 368200 |
| 2025-12-15 | 9.69 | $10.59 | 319009 |
| 2025-12-12 | 9.96 | $10.61 | 335600 |
| 2025-12-11 | 9.91 | $10.62 | 630103 |
| 2025-12-10 | 9.86 | $10.59 | 1.4M |
| 2025-12-09 | 9.90 | $10.62 | 756200 |
| 2025-12-08 | 10.20 | $10.57 | 315700 |
| 2025-12-05 | 10.60 | $10.59 | 272738 |
| 2025-12-04 | 11.02 | $10.57 | 576959 |
| 2025-12-03 | 11.47 | $10.58 | 566046 |
| 2025-12-02 | 11.37 | $10.54 | 769907 |
| 2025-12-01 | 11.26 | $10.61 | 281600 |
| 2025-11-28 | 11.63 | $10.67 | 188534 |
| 2025-11-26 | 11.91 | $10.69 | 595902 |
| 2025-11-25 | 12.00 | $10.72 | 749749 |
| 2025-11-24 | 12.10 | $10.59 | 599154 |
| 2025-11-21 | 12.23 | $10.61 | 621543 |
| 2025-11-20 | 12.37 | $10.58 | 3.1M |
| 2025-11-19 | 12.52 | $10.71 | 853629 |
| 2025-11-18 | 12.18 | $10.70 | 2.2M |
| 2025-11-17 | 11.82 | $10.52 | 802900 |
| 2025-11-14 | 11.57 | $10.55 | 741400 |
| 2025-11-13 | 11.56 | $10.55 | 590806 |
| 2025-11-12 | 11.68 | $10.58 | 1.0M |
| 2025-11-11 | 11.95 | $10.58 | 1.9M |
| 2025-11-10 | 12.07 | $10.56 | 588934 |
| 2025-11-07 | 11.88 | $10.55 | 843001 |
| 2025-11-06 | 11.69 | $10.56 | 675037 |
| 2025-11-05 | 11.48 | $10.56 | 420600 |
| 2025-11-04 | 11.37 | $10.56 | 465819 |
| 2025-11-03 | 11.26 | $10.56 | 426100 |
| 2025-10-31 | 11.24 | $10.56 | 901200 |
| 2025-10-30 | 11.21 | $10.56 | 227723 |
| 2025-10-29 | 11.29 | $10.58 | 456300 |
| 2025-10-28 | 11.36 | $10.58 | 272400 |
| 2025-10-27 | 11.72 | $10.59 | 696300 |
| 2025-10-24 | 12.10 | $10.58 | 203630 |
| 2025-10-23 | 12.19 | $10.56 | 1.1M |
| 2025-10-22 | 12.29 | $10.61 | 1.6M |
| 2025-10-21 | 12.55 | $10.64 | 727725 |
| 2025-10-20 | 13.00 | $10.63 | 1.0M |
| 2025-10-17 | 13.38 | $10.60 | 283400 |
| 2025-10-16 | 13.59 | $10.59 | 366801 |
| 2025-10-15 | 13.82 | $10.65 | 441500 |
| 2025-10-14 | 14.40 | $10.62 | 332328 |
| 2025-10-13 | 14.77 | $10.59 | 532300 |
| 2025-10-10 | 14.97 | $10.57 | 1.2M |
| 2025-10-09 | 15.18 | $10.61 | 1.8M |
| 2025-10-08 | 15.79 | $10.66 | 872516 |
| 2025-10-07 | 16.55 | $10.62 | 400238 |
| 2025-10-06 | 16.84 | $10.60 | 854000 |
| 2025-10-03 | 16.83 | $10.57 | 1.1M |
| 2025-10-02 | 16.97 | $10.60 | 306900 |
| 2025-10-01 | 17.20 | $10.58 | 497800 |
| 2025-09-30 | 17.03 | $10.57 | 881525 |
| 2025-09-29 | 16.99 | $10.60 | 973500 |
| 2025-09-26 | 16.85 | $10.55 | 1.5M |
| 2025-09-25 | 16.51 | $10.55 | 1.3M |
| 2025-09-24 | 16.20 | $10.56 | 964118 |
| 2025-09-23 | 15.88 | $10.59 | 2.2M |
| 2025-09-22 | 15.60 | $10.59 | 1.8M |
| 2025-09-19 | 15.42 | $10.63 | 2.7M |
| 2025-09-18 | 15.23 | $10.60 | 7.3M |
| 2025-09-17 | 15.19 | $10.84 | 3.7M |
| 2025-09-16 | 15.08 | $10.85 | 678818 |
| 2025-09-15 | 15.61 | $10.83 | 1.6M |
| 2025-09-12 | 16.27 | $10.80 | 1.5M |
| 2025-09-11 | 17.04 | $10.80 | 2.7M |
| 2025-09-10 | 17.86 | $10.76 | 1.8M |
| 2025-09-09 | 18.72 | $10.81 | 5.7M |
| 2025-09-08 | 19.36 | $10.83 | 2.4M |
| 2025-09-05 | 20.20 | $10.81 | 4.1M |
| 2025-09-04 | 21.08 | $10.85 | 1.7M |
| 2025-09-03 | 21.98 | $10.85 | 1.9M |
| 2025-09-02 | 22.84 | $10.87 | 768113 |
| 2025-08-29 | 23.90 | $10.87 | 595233 |
| 2025-08-28 | 25.16 | $10.84 | 1.1M |
| 2025-08-27 | 26.48 | $10.85 | 1.3M |
| 2025-08-26 | 27.87 | $10.87 | 1.3M |
| 2025-08-25 | 29.27 | $10.85 | 896500 |
| 2025-08-22 | 30.81 | $10.87 | 981800 |
| 2025-08-21 | 32.31 | $10.88 | 913505 |
| 2025-08-20 | 34.01 | $10.87 | 1.9M |
| 2025-08-19 | 35.80 | $10.87 | 4.4M |
| 2025-08-18 | 37.52 | $10.93 | 881440 |
| 2025-08-15 | 38.98 | $10.92 | 3.4M |
| 2025-08-14 | 40.67 | $10.89 | 3.9M |
| 2025-08-13 | 41.97 | $10.98 | 1.9M |
| 2025-08-12 | 42.72 | $10.96 | 1.4M |
| 2025-08-11 | 43.63 | $10.93 | 1.3M |
| 2025-08-08 | 44.72 | $10.90 | 6.3M |
| 2025-08-07 | 45.87 | $11.08 | 2.0M |
| 2025-08-06 | 45.80 | $11.09 | 2.7M |
| 2025-08-05 | 45.64 | $11.08 | 907606 |
| 2025-08-04 | 45.50 | $11.07 | 653916 |
| 2025-08-01 | 45.35 | $11.07 | 1.3M |
| 2025-07-31 | 45.19 | $11.07 | 2.8M |
| 2025-07-30 | 44.96 | $11.07 | 1.4M |
| 2025-07-29 | 44.73 | $11.08 | 1.6M |
| 2025-07-28 | 44.49 | $11.08 | 2.2M |
| 2025-07-25 | 44.18 | $11.08 | 1.9M |
| 2025-07-24 | 43.85 | $11.08 | 1.1M |
| 2025-07-23 | 43.52 | $11.07 | 1.3M |
| 2025-07-22 | 43.18 | $11.09 | 2.4M |
| 2025-07-21 | 42.76 | $11.08 | 1.3M |
| 2025-07-18 | 42.32 | $11.11 | 824736 |
| 2025-07-17 | 41.71 | $11.11 | 5.7M |
| 2025-07-16 | 41.07 | $11.09 | 1.3M |
| 2025-07-15 | 40.48 | $11.03 | 1.3M |
| 2025-07-14 | 39.93 | $11.02 | 703821 |
| 2025-07-11 | 39.35 | $11.02 | 1.4M |
| 2025-07-10 | 38.74 | $11.03 | 888000 |
| 2025-07-09 | 38.02 | $11.04 | 696600 |
| 2025-07-08 | 37.28 | $11.03 | 903548 |
| 2025-07-07 | 36.49 | $11.03 | 837300 |
| 2025-07-03 | 35.66 | $11.07 | 771100 |
| 2025-07-02 | 34.76 | $11.04 | 1.7M |
| 2025-07-01 | 33.81 | $11.01 | 2.9M |
| 2025-06-30 | 32.90 | $10.99 | 1.4M |
| 2025-06-27 | 31.94 | $11.00 | 2.5M |
| 2025-06-26 | 30.94 | $10.99 | 1.7M |
| 2025-06-25 | 29.88 | $11.01 | 1.7M |
| 2025-06-24 | 28.69 | $11.01 | 1.7M |
| 2025-06-23 | 27.44 | $10.99 | 3.7M |
| 2025-06-20 | 26.13 | $10.99 | 2.7M |
| 2025-06-18 | 24.75 | $10.98 | 3.9M |
| 2025-06-17 | 23.31 | $10.99 | 4.8M |
| 2025-06-16 | 21.79 | $10.99 | 26.1M |
| 2025-06-13 | 20.19 | $9.50 | 717400 |
| 2025-06-12 | 19.67 | $9.60 | 1.0M |
| 2025-06-11 | 18.78 | $9.86 | 1.0M |
| 2025-06-10 | 17.38 | $9.82 | 1.3M |
| 2025-06-09 | 15.96 | $9.39 | 1.2M |
| 2025-06-06 | 14.96 | $8.89 | 670100 |
| 2025-06-05 | 14.53 | $8.59 | 904430 |
| 2025-06-04 | 14.25 | $8.23 | 1.1M |
| 2025-06-03 | 13.99 | $8.75 | 2.2M |
| 2025-06-02 | 13.71 | $8.76 | 3.1M |
| 2025-05-30 | 13.14 | $8.37 | 604742 |
| 2025-05-29 | 13.32 | $8.66 | 274858 |
| 2025-05-28 | 13.22 | $8.55 | 283400 |
| 2025-05-27 | 13.12 | $8.58 | 336146 |
| 2025-05-23 | 12.91 | $8.47 | 632298 |
| 2025-05-22 | 12.85 | $8.79 | 440644 |
| 2025-05-21 | 12.79 | $8.42 | 444408 |
| 2025-05-20 | 13.16 | $8.48 | 363467 |
| 2025-05-19 | 13.61 | $8.29 | 450600 |
| 2025-05-16 | 14.19 | $8.49 | 642173 |
| 2025-05-15 | 14.45 | $8.43 | 615901 |
| 2025-05-14 | 15.18 | $8.01 | 798962 |
| 2025-05-13 | 15.25 | $7.74 | 790900 |
| 2025-05-12 | 15.22 | $7.83 | 911001 |
| 2025-05-09 | 15.30 | $7.70 | 1.5M |
| 2025-05-08 | 15.37 | $8.27 | 777075 |
| 2025-05-07 | 15.76 | $8.22 | 371492 |
| 2025-05-06 | 16.47 | $8.16 | 379329 |
| 2025-05-05 | 17.21 | $8.12 | 561843 |
| 2025-05-02 | 18.04 | $8.12 | 419833 |
| 2025-05-01 | 18.89 | $8.01 | 381100 |
| 2025-04-30 | 19.52 | $8.00 | 439825 |
| 2025-04-29 | 20.13 | $8.09 | 509500 |
| 2025-04-28 | 21.09 | $7.85 | 375900 |
| 2025-04-25 | 21.88 | $7.88 | 408800 |
| 2025-04-24 | 22.56 | $7.86 | 226300 |
| 2025-04-23 | 23.12 | $7.65 | 305300 |
| 2025-04-22 | 23.53 | $7.60 | 292249 |
| 2025-04-21 | 23.59 | $7.39 | 251700 |
| 2025-04-17 | 23.39 | $7.53 | 261400 |
| 2025-04-16 | 23.42 | $7.60 | 225900 |
| 2025-04-15 | 23.51 | $7.71 | 295100 |
| 2025-04-14 | 23.91 | $7.66 | 230907 |
| 2025-04-11 | 24.30 | $7.75 | 368100 |
| 2025-04-10 | 24.72 | $7.61 | 389893 |
| 2025-04-09 | 24.99 | $7.95 | 863800 |
| 2025-04-08 | 25.28 | $7.24 | 703698 |
| 2025-04-07 | 24.85 | $7.27 | 759800 |
| 2025-04-04 | 24.40 | $7.47 | 677072 |
| 2025-04-03 | 24.15 | $7.63 | 525626 |
| 2025-04-02 | 24.26 | $8.03 | 679666 |
| 2025-04-01 | 24.38 | $7.73 | 570782 |
| 2025-03-31 | 24.78 | $7.87 | 1.1M |
| 2025-03-28 | 24.87 | $7.57 | 293416 |
| 2025-03-27 | 24.64 | $7.82 | 311714 |
| 2025-03-26 | 24.72 | $8.01 | 346200 |
| 2025-03-25 | 24.86 | $7.90 | 223400 |
| 2025-03-24 | 24.75 | $7.91 | 326213 |
| 2025-03-21 | 24.71 | $7.91 | 684248 |
| 2025-03-20 | 24.37 | $7.65 | 219644 |
| 2025-03-19 | 24.09 | $7.72 | 223146 |
| 2025-03-18 | 23.69 | $7.61 | 299242 |
| 2025-03-17 | 23.30 | $7.80 | 382808 |
| 2025-03-14 | 22.95 | $7.71 | 369831 |
| 2025-03-13 | 22.55 | $7.52 | 738549 |
| 2025-03-12 | 22.16 | $7.78 | 968470 |
| 2025-03-11 | 21.82 | $8.10 | 1.4M |
| 2025-03-10 | 21.47 | $8.53 | 384037 |
| 2025-03-07 | 21.81 | $9.16 | 351201 |
| 2025-03-06 | 22.72 | $9.20 | 249700 |
| 2025-03-05 | 23.86 | $9.43 | 274700 |
| 2025-03-04 | 24.94 | $9.38 | 416805 |
| 2025-03-03 | 26.07 | $9.66 | 400197 |
| 2025-02-28 | 26.65 | $9.82 | 625446 |
| 2025-02-27 | 27.20 | $10.05 | 393400 |
| 2025-02-26 | 27.18 | $10.42 | 538193 |
| 2025-02-25 | 26.57 | $10.68 | 2.5M |
| 2025-02-24 | 25.92 | $10.35 | 606419 |
| 2025-02-21 | 25.93 | $10.55 | 473310 |
| 2025-02-20 | 25.36 | $10.92 | 353502 |
| 2025-02-19 | 24.25 | $10.90 | 395444 |
| 2025-02-18 | 23.08 | $11.15 | 621806 |
| 2025-02-14 | 21.85 | $10.67 | 400632 |
| 2025-02-13 | 20.61 | $11.07 | 626901 |
| 2025-02-12 | 19.29 | $10.74 | 792629 |
| 2025-02-11 | 18.11 | $10.53 | 1.2M |
| 2025-02-10 | 17.05 | $9.93 | 481146 |
| 2025-02-07 | 16.35 | $9.84 | 981462 |
| 2025-02-06 | 15.78 | $8.67 | 393808 |
| 2025-02-05 | 16.49 | $8.64 | 306059 |
| 2025-02-04 | 17.16 | $8.42 | 250452 |
| 2025-02-03 | 17.48 | $8.21 | 356700 |
| 2025-01-31 | 17.36 | $8.14 | 255600 |
| 2025-01-30 | 17.59 | $8.42 | 212800 |
| 2025-01-29 | 18.19 | $8.49 | 212525 |
| 2025-01-28 | 18.48 | $8.32 | 169940 |
| 2025-01-27 | 18.46 | $8.14 | 347735 |
| 2025-01-24 | 18.43 | $8.23 | 214726 |
| 2025-01-23 | 18.57 | $8.27 | 350630 |
| 2025-01-22 | 18.78 | $8.26 | 247821 |
| 2025-01-21 | 19.08 | $8.29 | 244036 |
| 2025-01-17 | 19.01 | $8.15 | 223100 |
| 2025-01-16 | 18.80 | $8.11 | 250321 |
| 2025-01-15 | 18.58 | $8.11 | 306700 |
| 2025-01-14 | 18.35 | $8.08 | 217300 |
| 2025-01-13 | 18.12 | $8.15 | 260311 |
| 2025-01-10 | 17.34 | $8.32 | 336139 |
| 2025-01-08 | 16.70 | $8.72 | 232800 |
| 2025-01-07 | 16.49 | $8.91 | 284446 |
| 2025-01-06 | 16.26 | $9.04 | 311300 |
| 2025-01-03 | 16.46 | $9.42 | 252400 |
| 2025-01-02 | 17.15 | $9.33 | 314301 |
| 2024-12-31 | 17.87 | $9.51 | 712100 |
| 2024-12-30 | 18.29 | $9.60 | 291919 |
| 2024-12-27 | 18.78 | $9.61 | 216844 |
| 2024-12-26 | 19.17 | $9.76 | 200542 |
| 2024-12-24 | 19.12 | $9.73 | 192200 |
| 2024-12-23 | 19.12 | $9.35 | 303307 |
| 2024-12-20 | 19.43 | $9.58 | 549424 |
| 2024-12-19 | 19.74 | $9.31 | 382332 |
| 2024-12-18 | 20.05 | $9.84 | 719400 |
| 2024-12-17 | 19.50 | $10.33 | 736400 |
| 2024-12-16 | 18.48 | $10.23 | 658541 |
| 2024-12-13 | 17.59 | $9.25 | 275200 |
| 2024-12-12 | 17.99 | $9.30 | 237498 |
| 2024-12-11 | 18.02 | $9.34 | 233702 |
| 2024-12-10 | 17.83 | $9.52 | 525059 |
| 2024-12-09 | 17.62 | $9.23 | 279930 |
| 2024-12-06 | 18.19 | $9.05 | 241500 |
| 2024-12-05 | 18.93 | $9.13 | 319200 |
| 2024-12-04 | 19.69 | $9.12 | 315024 |
| 2024-12-03 | 20.65 | $9.06 | 247529 |
| 2024-12-02 | 21.72 | $9.15 | 401852 |
| 2024-11-29 | 22.83 | $9.08 | 168814 |
| 2024-11-27 | 24.02 | $9.05 | 389300 |
| 2024-11-26 | 25.26 | $9.39 | 423400 |
| 2024-11-25 | 26.18 | $9.49 | 705335 |
| 2024-11-22 | 26.88 | $9.27 | 587455 |
| 2024-11-21 | 28.07 | $9.00 | 323925 |
| 2024-11-20 | 29.39 | $8.88 | 183800 |
| 2024-11-19 | 30.57 | $8.95 | 322900 |
| 2024-11-18 | 31.81 | $8.66 | 588623 |
| 2024-11-15 | 32.82 | $8.72 | 378339 |
| 2024-11-14 | 34.50 | $8.93 | 441739 |
| 2024-11-13 | 35.98 | $9.19 | 373700 |
| 2024-11-12 | 36.95 | $9.19 | 460307 |
| 2024-11-11 | 37.98 | $9.23 | 586640 |
| 2024-11-08 | 39.15 | $8.87 | 829706 |
| 2024-11-07 | 40.38 | $9.32 | 663140 |
| 2024-11-06 | 39.69 | $9.38 | 947622 |
| 2024-11-05 | 38.96 | $9.22 | 437743 |
| 2024-11-04 | 38.65 | $9.16 | 318348 |
| 2024-11-01 | 38.35 | $8.99 | 284408 |
| 2024-10-31 | 38.33 | $8.86 | 238900 |
| 2024-10-30 | 38.30 | $9.00 | 219649 |
| 2024-10-29 | 38.38 | $8.88 | 212011 |
| 2024-10-28 | 38.50 | $8.90 | 324800 |
| 2024-10-25 | 38.45 | $8.90 | 358704 |
| 2024-10-24 | 38.39 | $9.10 | 341100 |
| 2024-10-23 | 37.54 | $9.27 | 273647 |
| 2024-10-22 | 36.66 | $9.32 | 293200 |
| 2024-10-21 | 35.59 | $9.24 | 336034 |
| 2024-10-18 | 34.50 | $9.25 | 297600 |
| 2024-10-17 | 33.40 | $9.13 | 281022 |
| 2024-10-16 | 32.03 | $9.24 | 422941 |
| 2024-10-15 | 30.61 | $9.05 | 415253 |
| 2024-10-14 | 29.25 | $8.94 | 466100 |
| 2024-10-11 | 27.57 | $9.21 | 452609 |
| 2024-10-10 | 25.86 | $8.87 | 783300 |
| 2024-10-09 | 24.15 | $9.00 | 1.5M |
| 2024-10-08 | 22.38 | $8.03 | 302437 |
| 2024-10-07 | 21.35 | $7.98 | 293215 |
| 2024-10-04 | 20.37 | $7.95 | 329705 |
| 2024-10-03 | 19.31 | $7.78 | 583400 |
| 2024-10-02 | 18.27 | $7.83 | 465500 |
| 2024-10-01 | 17.18 | $7.87 | 744148 |
| 2024-09-30 | 15.95 | $7.40 | 573107 |
| 2024-09-27 | 15.49 | $7.42 | 587400 |
| 2024-09-26 | 15.04 | $7.14 | 331234 |
| 2024-09-25 | 14.76 | $7.30 | 472000 |
| 2024-09-24 | 14.23 | $7.25 | 1.0M |
| 2024-09-23 | 13.61 | $7.16 | 624401 |
| 2024-09-20 | 13.39 | $6.74 | 738619 |
| 2024-09-19 | 13.81 | $6.44 | 738441 |
| 2024-09-18 | 14.12 | $6.33 | 682500 |
| 2024-09-17 | 14.40 | $6.39 | 1.0M |
| 2024-09-16 | 14.96 | $6.35 | 487500 |
| 2024-09-13 | 14.75 | $6.32 | 566400 |
| 2024-09-12 | 14.32 | $6.24 | 480905 |
| 2024-09-11 | 13.87 | $6.24 | 774513 |
| 2024-09-10 | 13.21 | $6.39 | 548800 |
| 2024-09-09 | 13.27 | $6.39 | 349100 |
| 2024-09-06 | 13.60 | $6.30 | 203200 |
| 2024-09-05 | 13.22 | $6.39 | 208500 |
| 2024-09-04 | 12.97 | $6.53 | 285451 |
| 2024-09-03 | 12.84 | $6.47 | 203500 |
| 2024-08-30 | 12.87 | $6.92 | 211000 |
| 2024-08-29 | 13.30 | $6.92 | 143856 |
| 2024-08-28 | 13.75 | $6.79 | 174009 |
| 2024-08-27 | 14.43 | $6.87 | 93000 |
| 2024-08-26 | 15.02 | $6.95 | 179034 |
| 2024-08-23 | 15.37 | $6.95 | 193300 |
| 2024-08-22 | 15.98 | $6.81 | 95600 |
| 2024-08-21 | 16.82 | $6.94 | 98025 |
| 2024-08-20 | 17.49 | $6.97 | 191300 |
| 2024-08-19 | 18.17 | $7.07 | 279834 |
| 2024-08-16 | 18.79 | $6.96 | 174300 |
| 2024-08-15 | 19.69 | $6.87 | 206406 |
| 2024-08-14 | 20.70 | $6.67 | 174500 |
| 2024-08-13 | 21.50 | $6.75 | 121900 |
| 2024-08-12 | 22.34 | $6.61 | 166221 |
| 2024-08-09 | 23.13 | $6.73 | 172800 |
| 2024-08-08 | 24.23 | $6.88 | 246700 |
| 2024-08-07 | 25.39 | $6.64 | 160024 |
| 2024-08-06 | 26.48 | $6.71 | 245100 |
| 2024-08-05 | 27.36 | $6.68 | 338900 |
| 2024-08-02 | 28.35 | $7.19 | 378800 |
| 2024-08-01 | 29.74 | $7.57 | 252400 |
| 2024-07-31 | 29.93 | $7.79 | 296600 |
| 2024-07-30 | 29.05 | $7.83 | 182226 |
| 2024-07-29 | 28.12 | $7.74 | 196109 |
| 2024-07-26 | 27.26 | $7.81 | 266738 |
| 2024-07-25 | 26.27 | $7.62 | 308887 |
| 2024-07-24 | 25.37 | $7.42 | 513595 |
| 2024-07-23 | 24.55 | $7.42 | 257301 |
| 2024-07-22 | 23.96 | $7.19 | 227866 |
| 2024-07-19 | 23.75 | $6.97 | 176942 |
| 2024-07-18 | 23.71 | $7.06 | 292257 |
| 2024-07-17 | 23.49 | $7.21 | 302124 |
| 2024-07-16 | 22.80 | $7.30 | 298297 |
| 2024-07-15 | 22.20 | $7.06 | 402834 |
| 2024-07-12 | 21.95 | $6.57 | 245167 |
| 2024-07-11 | 22.63 | $6.49 | 287417 |
| 2024-07-10 | 23.46 | $6.39 | 230243 |
| 2024-07-09 | 24.38 | $6.40 | 208010 |
| 2024-07-08 | 25.50 | $6.61 | 202426 |
| 2024-07-05 | 26.31 | $6.47 | 208717 |
| 2024-07-03 | 27.35 | $6.54 | 61801 |
| 2024-07-02 | 27.91 | $6.61 | 131840 |
| 2024-07-01 | 28.58 | $6.55 | 228577 |
| 2024-06-28 | 29.29 | $6.60 | 1.3M |
| 2024-06-27 | 29.77 | $6.65 | 289031 |
| 2024-06-26 | 30.41 | $6.71 | 218143 |
| 2024-06-25 | 31.13 | $6.59 | 310181 |
| 2024-06-24 | 31.97 | $6.62 | 208654 |
| 2024-06-21 | 32.81 | $6.59 | 612088 |
| 2024-06-20 | 33.58 | $6.74 | 257516 |
| 2024-06-18 | 34.08 | $6.79 | 200820 |
| 2024-06-17 | 34.49 | $6.81 | 253269 |
| 2024-06-14 | 34.85 | $6.81 | 209314 |
| 2024-06-13 | 35.00 | $6.95 | 207380 |
| 2024-06-12 | 34.73 | $7.10 | 285613 |
| 2024-06-11 | 33.91 | $7.01 | 496803 |
| 2024-06-10 | 33.30 | $6.98 | 203735 |
| 2024-06-07 | 32.80 | $6.85 | 240917 |
| 2024-06-06 | 32.44 | $6.86 | 174881 |
| 2024-06-05 | 31.88 | $6.94 | 222353 |
| 2024-06-04 | 30.99 | $6.91 | 232928 |
| 2024-06-03 | 30.13 | $7.05 | 262272 |
| 2024-05-31 | 28.98 | $7.16 | 287702 |
| 2024-05-30 | 27.42 | $7.15 | 388701 |
| 2024-05-29 | 25.78 | $7.05 | 496932 |
| 2024-05-28 | 24.30 | $7.04 | 485947 |
| 2024-05-24 | 22.78 | $6.72 | 334449 |
| 2024-05-23 | 21.61 | $6.64 | 259960 |
| 2024-05-22 | 20.38 | $6.68 | 419768 |
| 2024-05-21 | 19.44 | $6.56 | 252370 |
| 2024-05-20 | 18.66 | $6.58 | 161849 |
| 2024-05-17 | 17.46 | $6.60 | 276116 |
| 2024-05-16 | 16.21 | $6.84 | 448613 |
| 2024-05-15 | 14.52 | $6.68 | 304325 |
| 2024-05-14 | 13.05 | $6.49 | 424315 |
| 2024-05-13 | 11.49 | $6.37 | 571692 |
| 2024-05-10 | 9.85 | $6.74 | 1.1M |
| 2024-05-09 | 8.13 | $5.85 | 314845 |
| 2024-05-08 | 8.07 | $5.85 | 178014 |
| 2024-05-07 | 8.28 | $5.97 | 191885 |
| 2024-05-06 | 8.70 | $5.92 | 111955 |
| 2024-05-03 | 9.13 | $5.93 | 212292 |
| 2024-05-02 | 9.59 | $5.94 | 184950 |
| 2024-05-01 | 9.52 | $5.88 | 207111 |
| 2024-04-30 | 9.44 | $5.79 | 166855 |
| 2024-04-29 | 9.03 | $5.89 | 397468 |
| 2024-04-26 | 8.54 | $5.80 | 394427 |
| 2024-04-25 | 8.15 | $5.88 | 439308 |
| 2024-04-24 | 7.89 | $6.08 | 224649 |
| 2024-04-23 | 8.26 | $6.23 | 128169 |
| 2024-04-22 | 8.37 | $6.13 | 202223 |
| 2024-04-19 | 8.80 | $6.16 | 184557 |
| 2024-04-18 | 9.16 | $6.17 | 206886 |
| 2024-04-17 | 9.31 | $6.27 | 229142 |
| 2024-04-16 | 9.10 | $6.33 | 207753 |
| 2024-04-15 | 9.01 | $6.26 | 252288 |
| 2024-04-12 | 8.87 | $6.33 | 380737 |
| 2024-04-11 | 8.73 | $6.48 | 540819 |
| 2024-04-10 | 8.64 | $6.27 | 457180 |
| 2024-04-09 | 9.08 | $6.42 | 256281 |
| 2024-04-08 | 9.18 | $6.30 | 123656 |
| 2024-04-05 | 9.41 | $6.30 | 203432 |
| 2024-04-04 | 9.88 | $6.29 | 287923 |
| 2024-04-03 | 10.37 | $6.31 | 252897 |
| 2024-04-02 | 10.55 | $6.31 | 271316 |
| 2024-04-01 | 10.66 | $6.32 | 194836 |
| 2024-03-28 | 11.18 | $6.43 | 249220 |
| 2024-03-27 | 11.48 | $6.46 | 208045 |
| 2024-03-26 | 12.03 | $6.30 | 246414 |
| 2024-03-25 | 12.60 | $6.30 | 202020 |
| 2024-03-22 | 12.94 | $6.26 | 255203 |
| 2024-03-21 | 13.31 | $6.29 | 381378 |
| 2024-03-20 | 13.70 | $6.37 | 494088 |
| 2024-03-19 | 14.10 | $6.27 | 214976 |
| 2024-03-18 | 14.24 | $6.16 | 258039 |
| 2024-03-15 | 14.05 | $6.17 | 537572 |
| 2024-03-14 | 13.79 | $6.15 | 253204 |
| 2024-03-13 | 13.51 | $6.30 | 296254 |
| 2024-03-12 | 13.67 | $6.39 | 161325 |
| 2024-03-11 | 13.60 | $6.31 | 187582 |
| 2024-03-08 | 13.55 | $6.40 | 269078 |
| 2024-03-07 | 13.56 | $6.36 | 157645 |
| 2024-03-06 | 13.33 | $6.32 | 194551 |
| 2024-03-05 | 13.09 | $6.25 | 301187 |
| 2024-03-04 | 12.76 | $6.35 | 324729 |
| 2024-03-01 | 12.93 | $6.53 | 566843 |
| 2024-02-29 | 13.27 | $6.50 | 234905 |
| 2024-02-28 | 13.69 | $6.40 | 184295 |
| 2024-02-27 | 13.69 | $6.51 | 241522 |
| 2024-02-26 | 13.83 | $6.49 | 397696 |
| 2024-02-23 | 13.97 | $6.41 | 565189 |
| 2024-02-22 | 14.11 | $6.21 | 427834 |
| 2024-02-21 | 13.83 | $6.28 | 484359 |
| 2024-02-20 | 13.55 | $6.60 | 278127 |
| 2024-02-16 | 13.83 | $6.69 | 374914 |
| 2024-02-15 | 14.36 | $7.00 | 874113 |
| 2024-02-14 | 14.92 | $6.49 | 442048 |
| 2024-02-13 | 14.26 | $6.21 | 620313 |
| 2024-02-12 | 12.72 | $6.47 | 523501 |
| 2024-02-09 | 11.35 | $6.28 | 1.6M |
| 2024-02-08 | 9.90 | $6.80 | 246861 |
| 2024-02-07 | 9.81 | $6.76 | 167850 |
| 2024-02-06 | 9.78 | $6.87 | 150876 |
| 2024-02-05 | 9.88 | $6.81 | 224070 |
| 2024-02-02 | 9.86 | $6.83 | 195724 |
| 2024-02-01 | 10.08 | $6.91 | 207550 |
| 2024-01-31 | 10.36 | $6.81 | 289005 |
| 2024-01-30 | 10.82 | $6.94 | 392799 |
| 2024-01-29 | 11.31 | $7.09 | 315112 |
| 2024-01-26 | 11.86 | $6.68 | 123567 |
| 2024-01-25 | 11.73 | $6.72 | 211277 |
| 2024-01-24 | 11.60 | $6.69 | 203622 |
| 2024-01-23 | 11.58 | $6.87 | 221441 |
| 2024-01-22 | 11.86 | $6.78 | 153798 |
| 2024-01-19 | 12.00 | $6.59 | 246578 |
| 2024-01-18 | 11.53 | $6.46 | 207103 |
| 2024-01-17 | 11.10 | $6.57 | 340288 |
| 2024-01-16 | 10.46 | $6.57 | 275577 |
| 2024-01-12 | 10.07 | $6.90 | 185005 |
| 2024-01-11 | 10.45 | $6.99 | 146045 |
| 2024-01-10 | 10.66 | $7.11 | 140970 |
| 2024-01-09 | 11.22 | $7.15 | 167060 |
| 2024-01-08 | 11.69 | $7.23 | 155920 |
| 2024-01-05 | 12.19 | $6.89 | 324258 |
| 2024-01-04 | 12.44 | $7.00 | 245742 |
| 2024-01-03 | 12.90 | $7.03 | 256060 |
| 2024-01-02 | 13.51 | $7.33 | 310350 |
| 2023-12-29 | 13.55 | $7.41 | 755407 |
| 2023-12-28 | 13.25 | $7.51 | 276279 |
| 2023-12-27 | 12.69 | $7.47 | 180180 |
| 2023-12-26 | 12.30 | $7.44 | 193009 |
| 2023-12-22 | 12.03 | $7.37 | 265936 |
| 2023-12-21 | 11.79 | $7.36 | 176960 |
| 2023-12-20 | 11.63 | $7.26 | 181546 |
| 2023-12-19 | 11.41 | $7.33 | 179117 |
| 2023-12-18 | 11.34 | $7.17 | 225060 |
| 2023-12-15 | 11.36 | $7.20 | 466852 |
| 2023-12-14 | 11.13 | $7.42 | 293775 |
| 2023-12-13 | 10.49 | $7.41 | 215219 |
| 2023-12-12 | 10.17 | $7.10 | 104649 |
| 2023-12-11 | 10.38 | $7.11 | 178861 |
| 2023-12-08 | 10.61 | $7.15 | 173333 |
| 2023-12-07 | 10.94 | $7.02 | 213945 |
| 2023-12-06 | 11.29 | $7.22 | 172632 |
| 2023-12-05 | 11.08 | $7.18 | 211441 |
| 2023-12-04 | 10.98 | $7.29 | 201943 |
| 2023-12-01 | 10.77 | $7.21 | 218194 |
| 2023-11-30 | 10.77 | $7.07 | 266603 |
| 2023-11-29 | 11.04 | $7.03 | 181726 |
| 2023-11-28 | 11.26 | $7.05 | 265494 |
| 2023-11-27 | 11.75 | $6.95 | 259546 |
| 2023-11-24 | 12.34 | $6.93 | 122237 |
| 2023-11-22 | 12.83 | $6.71 | 166058 |
| 2023-11-21 | 12.93 | $6.67 | 182939 |
| 2023-11-20 | 12.96 | $6.72 | 288473 |
| 2023-11-17 | 13.14 | $6.70 | 226632 |
| 2023-11-16 | 13.21 | $6.63 | 214502 |
| 2023-11-15 | 13.43 | $6.72 | 303045 |
| 2023-11-14 | 13.80 | $6.74 | 300112 |
| 2023-11-13 | 13.97 | $6.38 | 200504 |
| 2023-11-10 | 13.52 | $6.39 | 518685 |
| 2023-11-09 | 13.04 | $6.65 | 311117 |
| 2023-11-08 | 13.66 | $6.79 | 230025 |
| 2023-11-07 | 14.11 | $6.76 | 208142 |
| 2023-11-06 | 14.72 | $6.77 | 248966 |
| 2023-11-03 | 15.30 | $6.80 | 309216 |
| 2023-11-02 | 15.81 | $6.68 | 268203 |
| 2023-11-01 | 16.28 | $6.35 | 471710 |
| 2023-10-31 | 16.49 | $6.58 | 250214 |
| 2023-10-30 | 16.83 | $6.41 | 164757 |
| 2023-10-27 | 16.65 | $6.28 | 289605 |
| 2023-10-26 | 16.46 | $6.42 | 220654 |
| 2023-10-25 | 16.40 | $6.36 | 282959 |
| 2023-10-24 | 16.26 | $6.49 | 243184 |
| 2023-10-23 | 16.21 | $6.36 | 323177 |
| 2023-10-20 | 16.12 | $6.49 | 631337 |
| 2023-10-19 | 16.27 | $6.69 | 311123 |
| 2023-10-18 | 16.74 | $6.79 | 266608 |
| 2023-10-17 | 17.46 | $7.14 | 290669 |
| 2023-10-16 | 17.92 | $7.09 | 328067 |
| 2023-10-13 | 18.63 | $6.92 | 239927 |
| 2023-10-12 | 19.43 | $7.06 | 212762 |
| 2023-10-11 | 20.11 | $7.15 | 395334 |
| 2023-10-10 | 20.71 | $7.11 | 270920 |
| 2023-10-09 | 21.47 | $6.95 | 273818 |
| 2023-10-06 | 22.49 | $6.93 | 369077 |
| 2023-10-05 | 23.66 | $7.01 | 557595 |
| 2023-10-04 | 24.85 | $6.92 | 697144 |
| 2023-10-03 | 26.09 | $6.36 | 633229 |
| 2023-10-02 | 26.89 | $6.64 | 732624 |
| 2023-09-29 | 28.17 | $6.25 | 368351 |
| 2023-09-28 | 28.08 | $6.33 | 319833 |
| 2023-09-27 | 28.07 | $6.22 | 355518 |
| 2023-09-26 | 27.96 | $6.22 | 225316 |
| 2023-09-25 | 27.30 | $6.17 | 262966 |
| 2023-09-22 | 26.61 | $6.07 | 370391 |
| 2023-09-21 | 25.53 | $6.11 | 267464 |
| 2023-09-20 | 24.44 | $6.18 | 280768 |
| 2023-09-19 | 23.40 | $6.32 | 323337 |
| 2023-09-18 | 22.41 | $6.31 | 445204 |
| 2023-09-15 | 21.37 | $6.76 | 806713 |
| 2023-09-14 | 20.62 | $6.55 | 1.0M |
| 2023-09-13 | 19.33 | $6.60 | 620718 |
| 2023-09-12 | 18.41 | $6.76 | 378830 |
| 2023-09-11 | 17.73 | $6.79 | 448876 |
| 2023-09-08 | 16.92 | $6.58 | 697676 |
| 2023-09-07 | 16.07 | $7.00 | 928959 |
| 2023-09-06 | 15.23 | $7.59 | 515300 |
| 2023-09-05 | 15.75 | $7.55 | 433800 |
| 2023-09-01 | 16.31 | $7.77 | 251400 |
| 2023-08-31 | 16.58 | $7.92 | 1.4M |
| 2023-08-30 | 16.29 | $8.07 | 363600 |
| 2023-08-29 | 16.33 | $7.94 | 276400 |
| 2023-08-28 | 16.59 | $7.79 | 165800 |
| 2023-08-25 | 17.11 | $7.84 | 141000 |
| 2023-08-24 | 17.73 | $7.69 | 158700 |
| 2023-08-23 | 18.39 | $7.82 | 199200 |
| 2023-08-22 | 19.21 | $7.68 | 246000 |
| 2023-08-21 | 20.17 | $7.53 | 257800 |
| 2023-08-18 | 20.53 | $7.38 | 170800 |
| 2023-08-17 | 20.47 | $7.30 | 218600 |
| 2023-08-16 | 20.60 | $7.21 | 198300 |
| 2023-08-15 | 20.74 | $7.48 | 146900 |
| 2023-08-14 | 21.45 | $7.47 | 263200 |
| 2023-08-11 | 21.96 | $7.39 | 222700 |
| 2023-08-10 | 22.37 | $7.28 | 224000 |
| 2023-08-09 | 22.80 | $7.40 | 222800 |
| 2023-08-08 | 22.92 | $7.31 | 164700 |
| 2023-08-07 | 22.83 | $7.44 | 230600 |
| 2023-08-04 | 22.92 | $7.42 | 152600 |
| 2023-08-03 | 23.07 | $7.43 | 181700 |
| 2023-08-02 | 23.35 | $7.45 | 127200 |
| 2023-08-01 | 23.81 | $7.67 | 156700 |
| 2023-07-31 | 24.67 | $7.71 | 194600 |
| 2023-07-28 | 25.58 | $7.45 | 145500 |
| 2023-07-27 | 25.99 | $7.30 | 204300 |
| 2023-07-26 | 26.41 | $7.54 | 178800 |
| 2023-07-25 | 27.34 | $7.60 | 162900 |
| 2023-07-24 | 28.47 | $7.63 | 188700 |
| 2023-07-21 | 29.73 | $7.78 | 232600 |
| 2023-07-20 | 31.15 | $7.97 | 331000 |
| 2023-07-19 | 32.65 | $7.88 | 823800 |
| 2023-07-18 | 34.23 | $8.21 | 226100 |
| 2023-07-17 | 34.26 | $8.18 | 256500 |
| 2023-07-14 | 34.40 | $8.09 | 152300 |
| 2023-07-13 | 34.58 | $8.19 | 201200 |
| 2023-07-12 | 34.48 | $8.16 | 375200 |
| 2023-07-11 | 34.45 | $7.93 | 170500 |
| 2023-07-10 | 34.86 | $7.79 | 235800 |
| 2023-07-07 | 35.55 | $7.65 | 227200 |
| 2023-07-06 | 36.55 | $7.45 | 294800 |
| 2023-07-05 | 37.90 | $7.58 | 214300 |
| 2023-07-03 | 38.64 | $7.96 | 121700 |
| 2023-06-30 | 37.99 | $7.96 | 653300 |
| 2023-06-29 | 37.31 | $7.87 | 292900 |
| 2023-06-28 | 36.60 | $7.90 | 270900 |
| 2023-06-27 | 35.98 | $7.83 | 225500 |
| 2023-06-26 | 35.48 | $7.70 | 395500 |
| 2023-06-23 | 34.95 | $7.71 | 1.5M |
| 2023-06-22 | 34.48 | $7.72 | 312500 |
| 2023-06-21 | 34.09 | $7.63 | 191200 |
| 2023-06-20 | 33.76 | $7.64 | 182600 |
| 2023-06-16 | 33.48 | $7.50 | 529000 |
| 2023-06-15 | 33.30 | $7.51 | 233900 |
| 2023-06-14 | 32.77 | $7.48 | 226300 |
| 2023-06-13 | 32.22 | $7.47 | 208500 |
| 2023-06-12 | 31.38 | $7.40 | 188300 |
| 2023-06-09 | 30.57 | $7.36 | 241100 |
| 2023-06-08 | 29.73 | $7.37 | 365600 |
| 2023-06-07 | 28.90 | $7.26 | 549600 |
| 2023-06-06 | 28.12 | $7.04 | 581300 |
| 2023-06-05 | 27.46 | $6.79 | 311200 |
| 2023-06-02 | 27.10 | $6.69 | 253100 |
| 2023-06-01 | 27.03 | $6.43 | 283700 |
| 2023-05-31 | 27.34 | $6.15 | 347300 |
| 2023-05-30 | 28.11 | $6.17 | 283900 |
| 2023-05-26 | 28.92 | $6.29 | 188700 |
| 2023-05-25 | 29.53 | $6.22 | 212800 |
| 2023-05-24 | 30.18 | $6.53 | 234600 |
| 2023-05-23 | 29.68 | $6.55 | 308300 |
| 2023-05-22 | 29.15 | $6.54 | 322800 |
| 2023-05-19 | 28.74 | $6.58 | 260300 |
| 2023-05-18 | 28.18 | $6.68 | 314600 |
| 2023-05-17 | 27.47 | $6.75 | 888400 |
| 2023-05-16 | 26.73 | $6.56 | 582200 |
| 2023-05-15 | 26.13 | $6.50 | 158600 |
| 2023-05-12 | 25.69 | $6.36 | 210200 |
| 2023-05-11 | 25.23 | $6.58 | 269000 |
| 2023-05-10 | 24.48 | $6.68 | 412000 |
| 2023-05-09 | 23.24 | $6.72 | 770200 |
| 2023-05-08 | 21.88 | $6.71 | 1.6M |
| 2023-05-05 | 20.19 | $6.74 | 879800 |
| 2023-05-04 | 18.62 | $5.47 | 253900 |
| 2023-05-03 | 19.11 | $5.54 | 159700 |
| 2023-05-02 | 19.23 | $5.46 | 270900 |
| 2023-05-01 | 19.61 | $5.49 | 174600 |
| 2023-04-28 | 20.01 | $5.51 | 145300 |
| 2023-04-27 | 20.24 | $5.52 | 117800 |
| 2023-04-26 | 20.50 | $5.52 | 157900 |
| 2023-04-25 | 21.19 | $5.50 | 180900 |
| 2023-04-24 | 21.92 | $5.51 | 222300 |
| 2023-04-21 | 22.53 | $5.65 | 172300 |
| 2023-04-20 | 23.25 | $5.54 | 145900 |
| 2023-04-19 | 24.14 | $5.55 | 168800 |
| 2023-04-18 | 25.07 | $5.66 | 125400 |
| 2023-04-17 | 25.19 | $5.79 | 136000 |
| 2023-04-14 | 25.38 | $5.67 | 136800 |
| 2023-04-13 | 25.55 | $5.81 | 209700 |
| 2023-04-12 | 25.83 | $5.58 | 146500 |
| 2023-04-11 | 26.33 | $5.58 | 162900 |
| 2023-04-10 | 27.11 | $5.54 | 206200 |
| 2023-04-06 | 27.98 | $5.51 | 230400 |
| 2023-04-05 | 28.54 | $5.50 | 268200 |
| 2023-04-04 | 29.24 | $5.56 | 251800 |
| 2023-04-03 | 29.62 | $5.60 | 252000 |
| 2023-03-31 | 29.95 | $5.70 | 331100 |
| 2023-03-30 | 29.89 | $5.63 | 413600 |
| 2023-03-29 | 29.83 | $5.66 | 1.7M |
| 2023-03-28 | 30.06 | $5.40 | 1.1M |
| 2023-03-27 | 30.75 | $5.36 | 538100 |
| 2023-03-24 | 31.55 | $5.22 | 219500 |
| 2023-03-23 | 32.66 | $5.26 | 473300 |
| 2023-03-22 | 33.79 | $5.45 | 838800 |
| 2023-03-21 | 34.14 | $5.65 | 1.5M |
| 2023-03-20 | 34.63 | $5.42 | 331100 |
| 2023-03-17 | 35.53 | $5.40 | 1.1M |
| 2023-03-16 | 36.49 | $5.51 | 875400 |
| 2023-03-15 | 37.26 | $5.67 | 437700 |
| 2023-03-14 | 38.08 | $5.59 | 283700 |
| 2023-03-13 | 38.98 | $5.49 | 441900 |
| 2023-03-10 | 40.09 | $5.57 | 388200 |
| 2023-03-09 | 40.87 | $5.75 | 406600 |
| 2023-03-08 | 41.17 | $5.97 | 480400 |
| 2023-03-07 | 41.48 | $5.97 | 395700 |
| 2023-03-06 | 41.41 | $5.88 | 487300 |
| 2023-03-03 | 40.91 | $6.18 | 486100 |
| 2023-03-02 | 40.38 | $5.93 | 332800 |
| 2023-03-01 | 40.10 | $5.79 | 252000 |
| 2023-02-28 | 39.96 | $5.76 | 287300 |
| 2023-02-27 | 39.81 | $5.77 | 361900 |
| 2023-02-24 | 39.52 | $5.82 | 415800 |
| 2023-02-23 | 39.27 | $5.79 | 416600 |
| 2023-02-22 | 39.07 | $5.73 | 362400 |
| 2023-02-21 | 38.74 | $5.89 | 642400 |
| 2023-02-17 | 38.13 | $6.00 | 1.6M |
| 2023-02-16 | 37.49 | $5.31 | 646600 |
| 2023-02-15 | 37.60 | $5.27 | 492200 |
| 2023-02-14 | 37.53 | $5.15 | 136800 |
| 2023-02-13 | 37.68 | $5.06 | 580000 |
| 2023-02-10 | 37.84 | $5.06 | 331700 |
| 2023-02-09 | 38.21 | $5.12 | 435300 |
| 2023-02-08 | 37.93 | $5.62 | 978800 |
| 2023-02-07 | 37.01 | $5.15 | 144500 |
| 2023-02-06 | 37.25 | $5.10 | 139800 |
| 2023-02-03 | 37.27 | $5.13 | 158900 |
| 2023-02-02 | 37.25 | $5.20 | 241300 |
| 2023-02-01 | 36.92 | $5.17 | 257200 |
| 2023-01-31 | 36.70 | $5.09 | 378100 |
| 2023-01-30 | 36.70 | $4.85 | 217800 |
| 2023-01-27 | 36.97 | $4.99 | 209700 |
| 2023-01-26 | 36.92 | $5.06 | 185500 |
| 2023-01-25 | 36.20 | $5.13 | 290600 |
| 2023-01-24 | 35.49 | $5.19 | 178700 |
| 2023-01-23 | 34.16 | $5.21 | 219400 |
| 2023-01-20 | 32.67 | $5.22 | 242000 |
| 2023-01-19 | 31.19 | $4.93 | 1.4M |
| 2023-01-18 | 29.84 | $5.00 | 1.5M |
| 2023-01-17 | 28.41 | $5.25 | 2.1M |
| 2023-01-13 | 27.09 | $4.82 | 192600 |
| 2023-01-12 | 26.41 | $4.82 | 275800 |
| 2023-01-11 | 25.65 | $4.71 | 182500 |
| 2023-01-10 | 25.09 | $4.66 | 260600 |
| 2023-01-09 | 24.51 | $4.70 | 810000 |
| 2023-01-06 | 23.80 | $4.66 | 1.3M |
| 2023-01-05 | 23.14 | $4.60 | 801900 |
| 2023-01-04 | 22.62 | $4.55 | 830700 |
| 2023-01-03 | 22.17 | $4.36 | 386200 |
| 2022-12-30 | 21.86 | $4.35 | 557500 |
| 2022-12-29 | 21.63 | $4.21 | 602700 |
| 2022-12-28 | 21.59 | $4.00 | 320400 |
| 2022-12-27 | 22.25 | $4.05 | 221100 |
| 2022-12-23 | 22.62 | $4.12 | 249500 |
| 2022-12-22 | 23.01 | $4.04 | 571700 |
| 2022-12-21 | 23.42 | $4.11 | 786900 |
| 2022-12-20 | 23.56 | $4.05 | 1.5M |
| 2022-12-19 | 23.86 | $3.92 | 529800 |
| 2022-12-16 | 24.14 | $4.07 | 567700 |
| 2022-12-15 | 24.63 | $4.01 | 295200 |
| 2022-12-14 | 24.94 | $4.18 | 353100 |
| 2022-12-13 | 25.27 | $3.96 | 513200 |
| 2022-12-12 | 25.65 | $3.90 | 436200 |
| 2022-12-09 | 26.63 | $3.91 | 454300 |
| 2022-12-08 | 27.01 | $4.27 | 772000 |
| 2022-12-07 | 26.82 | $3.97 | 411000 |
| 2022-12-06 | 27.30 | $3.85 | 595000 |
| 2022-12-05 | 28.02 | $3.85 | 1.2M |
| 2022-12-02 | 28.91 | $3.54 | 266700 |
| 2022-12-01 | 30.08 | $3.47 | 425000 |
| 2022-11-30 | 31.55 | $3.63 | 1.4M |
| 2022-11-29 | 33.05 | $3.58 | 650300 |
| 2022-11-28 | 34.32 | $3.38 | 236900 |
| 2022-11-25 | 35.15 | $3.42 | 125800 |
| 2022-11-23 | 35.94 | $3.40 | 218700 |
| 2022-11-22 | 36.77 | $3.31 | 234600 |
| 2022-11-21 | 37.07 | $3.28 | 404200 |
| 2022-11-18 | 37.53 | $3.39 | 202200 |
| 2022-11-17 | 38.15 | $3.31 | 212600 |
| 2022-11-16 | 38.81 | $3.45 | 316600 |
| 2022-11-15 | 39.66 | $3.29 | 448100 |
| 2022-11-14 | 40.14 | $3.27 | 557100 |
| 2022-11-11 | 40.39 | $3.23 | 627300 |
| 2022-11-10 | 40.62 | $2.97 | 485700 |
| 2022-11-09 | 40.06 | $2.85 | 534000 |
| 2022-11-08 | 39.47 | $3.21 | 1.2M |
| 2022-11-07 | 38.85 | $3.33 | 541900 |
| 2022-11-04 | 38.73 | $3.37 | 278200 |
| 2022-11-03 | 38.94 | $3.33 | 291100 |
| 2022-11-02 | 39.12 | $3.31 | 240000 |
| 2022-11-01 | 39.59 | $3.39 | 270800 |
| 2022-10-31 | 40.13 | $3.35 | 345200 |
| 2022-10-28 | 40.32 | $3.27 | 194300 |
| 2022-10-27 | 40.08 | $3.27 | 263500 |
| 2022-10-26 | 39.86 | $3.28 | 417700 |
| 2022-10-25 | 39.55 | $3.27 | 363900 |
| 2022-10-24 | 39.29 | $3.26 | 283000 |
| 2022-10-21 | 38.86 | $3.24 | 295400 |
| 2022-10-20 | 38.33 | $3.20 | 340900 |
| 2022-10-19 | 37.83 | $3.24 | 1.0M |
| 2022-10-18 | 37.19 | $3.15 | 390900 |
| 2022-10-17 | 36.64 | $3.19 | 350400 |
| 2022-10-14 | 36.10 | $3.20 | 216100 |
| 2022-10-13 | 35.57 | $3.42 | 356700 |
| 2022-10-12 | 35.06 | $3.34 | 280400 |
| 2022-10-11 | 34.64 | $3.40 | 471400 |
| 2022-10-10 | 34.17 | $3.31 | 392100 |
| 2022-10-07 | 33.40 | $3.27 | 381000 |
| 2022-10-06 | 32.65 | $3.39 | 421400 |
| 2022-10-05 | 32.04 | $3.51 | 394700 |
| 2022-10-04 | 31.51 | $3.63 | 375900 |
| 2022-10-03 | 31.16 | $3.68 | 716500 |
| 2022-09-30 | 30.39 | $3.48 | 623800 |
| 2022-09-29 | 29.14 | $3.54 | 603000 |
| 2022-09-28 | 27.85 | $3.79 | 379800 |
| 2022-09-27 | 26.68 | $3.73 | 239000 |
| 2022-09-26 | 25.45 | $3.75 | 286500 |
| 2022-09-23 | 24.22 | $3.89 | 245100 |
| 2022-09-22 | 23.03 | $3.96 | 458700 |
| 2022-09-21 | 21.80 | $4.13 | 187200 |
| 2022-09-20 | 20.77 | $4.25 | 307600 |
| 2022-09-19 | 19.70 | $4.32 | 320000 |
| 2022-09-16 | 18.59 | $4.22 | 1.2M |
| 2022-09-15 | 17.43 | $4.58 | 493400 |
| 2022-09-14 | 16.29 | $4.46 | 490500 |
| 2022-09-13 | 14.94 | $4.56 | 273700 |
| 2022-09-12 | 13.84 | $4.80 | 482400 |
| 2022-09-09 | 12.86 | $5.08 | 463300 |
| 2022-09-08 | 12.15 | $5.45 | 367500 |
| 2022-09-07 | 12.01 | $5.68 | 165000 |
| 2022-09-06 | 12.07 | $5.53 | 118300 |
| 2022-09-02 | 11.86 | $5.57 | 123800 |
| 2022-09-01 | 11.84 | $6.11 | 151900 |
| 2022-08-31 | 12.11 | $6.37 | 360100 |
| 2022-08-30 | 12.15 | $6.40 | 206200 |
| 2022-08-29 | 12.49 | $6.17 | 228600 |
| 2022-08-26 | 13.02 | $5.69 | 91700 |
| 2022-08-25 | 13.01 | $6.03 | 89600 |
| 2022-08-24 | 13.25 | $5.88 | 75000 |
| 2022-08-23 | 13.64 | $5.90 | 93400 |
| 2022-08-22 | 14.01 | $5.86 | 88400 |
| 2022-08-19 | 14.40 | $6.09 | 127200 |
| 2022-08-18 | 14.90 | $6.41 | 87000 |
| 2022-08-17 | 15.35 | $6.24 | 169500 |
| 2022-08-16 | 15.76 | $6.80 | 124600 |
| 2022-08-15 | 14.88 | $6.83 | 90100 |
| 2022-08-12 | 13.95 | $6.68 | 113800 |
| 2022-08-11 | 13.30 | $6.35 | 45900 |
| 2022-08-10 | 13.09 | $6.34 | 63900 |
| 2022-08-09 | 12.78 | $6.16 | 60000 |
| 2022-08-08 | 12.85 | $6.19 | 82000 |
| 2022-08-05 | 12.72 | $6.26 | 98600 |
| 2022-08-04 | 12.57 | $6.38 | 85400 |
| 2022-08-03 | 11.90 | $6.31 | 184000 |
| 2022-08-02 | 11.23 | $6.18 | 84300 |
| 2022-08-01 | 10.71 | $6.08 | 120900 |
| 2022-07-29 | 10.47 | $6.07 | 182100 |
| 2022-07-28 | 10.26 | $5.86 | 107300 |
| 2022-07-27 | 10.48 | $5.65 | 338000 |
| 2022-07-26 | 11.02 | $5.61 | 85400 |
| 2022-07-25 | 11.58 | $5.77 | 91300 |
| 2022-07-22 | 11.87 | $5.73 | 126800 |
| 2022-07-21 | 12.18 | $6.01 | 110900 |
| 2022-07-20 | 11.77 | $6.02 | 86100 |
| 2022-07-19 | 11.36 | $5.66 | 81000 |
| 2022-07-18 | 11.61 | $5.50 | 65500 |
| 2022-07-15 | 11.91 | $5.56 | 115300 |
| 2022-07-14 | 12.09 | $5.58 | 160600 |
| 2022-07-13 | 12.44 | $5.50 | 133800 |
| 2022-07-12 | 12.97 | $5.33 | 102200 |
| 2022-07-11 | 13.34 | $5.22 | 104400 |
| 2022-07-08 | 13.73 | $5.33 | 88700 |
| 2022-07-07 | 14.44 | $5.52 | 107000 |
| 2022-07-06 | 15.14 | $5.33 | 90500 |
| 2022-07-05 | 15.87 | $5.69 | 198300 |
| 2022-07-01 | 16.63 | $5.67 | 194100 |
| 2022-06-30 | 17.07 | $5.60 | 439700 |
| 2022-06-29 | 17.61 | $5.39 | 196900 |
| 2022-06-28 | 18.45 | $5.35 | 121500 |
| 2022-06-27 | 19.29 | $5.55 | 145700 |
| 2022-06-24 | 19.78 | $5.76 | 1.2M |
| 2022-06-23 | 20.02 | $5.79 | 247900 |
| 2022-06-22 | 20.41 | $5.61 | 243200 |
| 2022-06-21 | 21.14 | $5.28 | 154400 |
| 2022-06-17 | 22.25 | $5.21 | 892300 |
| 2022-06-16 | 23.05 | $4.81 | 222900 |
| 2022-06-15 | 23.18 | $4.93 | 215100 |
| 2022-06-14 | 23.79 | $4.69 | 136400 |
| 2022-06-13 | 23.81 | $4.60 | 202700 |
| 2022-06-10 | 23.97 | $4.99 | 118700 |
| 2022-06-09 | 24.99 | $5.08 | 154700 |
| 2022-06-08 | 26.30 | $5.17 | 108200 |
| 2022-06-07 | 27.43 | $5.32 | 136300 |
| 2022-06-06 | 28.39 | $5.36 | 191200 |
| 2022-06-03 | 29.41 | $5.20 | 122200 |
| 2022-06-02 | 30.49 | $5.60 | 398200 |
| 2022-06-01 | 31.62 | $5.12 | 176100 |
| 2022-05-31 | 33.23 | $5.24 | 644200 |
| 2022-05-27 | 34.70 | $5.14 | 233300 |
| 2022-05-26 | 36.13 | $5.13 | 298000 |
| 2022-05-25 | 37.65 | $5.06 | 1.3M |
| 2022-05-24 | 38.61 | $4.68 | 327200 |
| 2022-05-23 | 38.47 | $4.65 | 404300 |
| 2022-05-20 | 38.22 | $4.54 | 416100 |
| 2022-05-19 | 38.09 | $4.58 | 234100 |
| 2022-05-18 | 38.07 | $4.55 | 236700 |
| 2022-05-17 | 37.72 | $4.65 | 155500 |
| 2022-05-16 | 37.37 | $4.51 | 188100 |
| 2022-05-13 | 37.00 | $4.57 | 263500 |
| 2022-05-12 | 36.50 | $4.48 | 235900 |
| 2022-05-11 | 35.63 | $4.51 | 187300 |
| 2022-05-10 | 34.81 | $4.92 | 160400 |
| 2022-05-09 | 34.11 | $4.77 | 311100 |
| 2022-05-06 | 33.48 | $5.27 | 322200 |
| 2022-05-05 | 33.29 | $5.28 | 328800 |
| 2022-05-04 | 33.04 | $5.50 | 231800 |
| 2022-05-03 | 32.85 | $5.38 | 132800 |
| 2022-05-02 | 32.88 | $5.47 | 182500 |
| 2022-04-29 | 32.79 | $5.47 | 234500 |
| 2022-04-28 | 32.90 | $5.55 | 407300 |
| 2022-04-27 | 32.92 | $5.48 | 233100 |
| 2022-04-26 | 32.57 | $5.33 | 505700 |
| 2022-04-25 | 31.96 | $5.45 | 195300 |
| 2022-04-22 | 31.31 | $5.18 | 181400 |
| 2022-04-21 | 30.43 | $5.30 | 190600 |
| 2022-04-20 | 29.64 | $5.40 | 141400 |
| 2022-04-19 | 28.95 | $5.44 | 113200 |
| 2022-04-18 | 28.11 | $5.27 | 135500 |
| 2022-04-14 | 27.02 | $5.43 | 117600 |
| 2022-04-13 | 26.07 | $5.70 | 180600 |
| 2022-04-12 | 25.20 | $5.69 | 145700 |
| 2022-04-11 | 24.33 | $5.84 | 145500 |
| 2022-04-08 | 23.58 | $6.03 | 241800 |
| 2022-04-07 | 23.03 | $6.23 | 196500 |
| 2022-04-06 | 22.60 | $6.51 | 174100 |
| 2022-04-05 | 22.43 | $6.88 | 491900 |
| 2022-04-04 | 22.73 | $6.93 | 206400 |
| 2022-04-01 | 23.21 | $6.88 | 507000 |
| 2022-03-31 | 23.65 | $6.77 | 258000 |
| 2022-03-30 | 23.88 | $6.73 | 151000 |
| 2022-03-29 | 24.22 | $6.89 | 342100 |
| 2022-03-28 | 24.58 | $6.64 | 511100 |
| 2022-03-25 | 24.34 | $6.63 | 138200 |
| 2022-03-24 | 24.21 | $6.75 | 609100 |
| 2022-03-23 | 23.98 | $6.74 | 113600 |
| 2022-03-22 | 23.91 | $6.97 | 273300 |
| 2022-03-21 | 24.06 | $6.96 | 126700 |
| 2022-03-18 | 24.21 | $7.26 | 356300 |
| 2022-03-17 | 24.54 | $7.05 | 104400 |
| 2022-03-16 | 24.17 | $6.95 | 107200 |
| 2022-03-15 | 23.79 | $6.85 | 179000 |
| 2022-03-14 | 22.89 | $6.51 | 133000 |
| 2022-03-11 | 21.96 | $6.82 | 157000 |
| 2022-03-10 | 21.23 | $7.20 | 110300 |
| 2022-03-09 | 20.59 | $7.24 | 95000 |
| 2022-03-08 | 20.04 | $6.86 | 185100 |
| 2022-03-07 | 18.98 | $6.61 | 181500 |
| 2022-03-04 | 17.92 | $7.01 | 151700 |
| 2022-03-03 | 17.17 | $7.48 | 161300 |
| 2022-03-02 | 16.83 | $7.77 | 104800 |
| 2022-03-01 | 16.65 | $7.59 | 86800 |
| 2022-02-28 | 16.46 | $7.77 | 328100 |
| 2022-02-25 | 16.25 | $7.74 | 204500 |
| 2022-02-24 | 15.93 | $7.46 | 185900 |
| 2022-02-23 | 15.00 | $7.03 | 154900 |
| 2022-02-22 | 14.31 | $7.37 | 119000 |
| 2022-02-18 | 13.91 | $7.52 | 152400 |
| 2022-02-17 | 13.56 | $7.55 | 82800 |
| 2022-02-16 | 13.38 | $8.01 | 116600 |
| 2022-02-15 | 13.69 | $8.07 | 1.5M |
| 2022-02-14 | 14.01 | $7.57 | 135100 |
| 2022-02-11 | 13.73 | $7.54 | 119400 |
| 2022-02-10 | 13.37 | $7.60 | 211000 |
| 2022-02-09 | 13.11 | $7.98 | 327500 |
| 2022-02-08 | 13.14 | $7.96 | 122200 |
| 2022-02-07 | 12.89 | $8.02 | 119900 |
| 2022-02-04 | 12.63 | $7.90 | 210100 |
| 2022-02-03 | 12.30 | $7.45 | 156200 |
| 2022-02-02 | 11.96 | $7.89 | 169500 |
| 2022-02-01 | 12.08 | $8.17 | 160200 |
| 2022-01-31 | 12.48 | $8.40 | 393000 |
| 2022-01-28 | 12.90 | $7.79 | 248400 |
| 2022-01-27 | 12.37 | $7.44 | 225400 |
| 2022-01-26 | 11.97 | $7.50 | 165600 |
| 2022-01-25 | 11.59 | $7.81 | 148400 |
| 2022-01-24 | 11.41 | $7.97 | 287600 |
| 2022-01-21 | 11.23 | $7.69 | 226600 |
| 2022-01-20 | 11.37 | $8.09 | 123800 |
| 2022-01-19 | 11.90 | $7.98 | 178800 |
| 2022-01-18 | 12.08 | $7.94 | 181600 |
| 2022-01-14 | 12.17 | $8.33 | 107900 |
| 2022-01-13 | 12.69 | $8.47 | 131500 |
| 2022-01-12 | 13.16 | $8.50 | 1.2M |
| 2022-01-11 | 13.50 | $8.74 | 139200 |
| 2022-01-10 | 14.15 | $8.50 | 185900 |
| 2022-01-07 | 14.54 | $8.45 | 179500 |
| 2022-01-06 | 15.22 | $8.64 | 184100 |
| 2022-01-05 | 15.95 | $8.30 | 223400 |
| 2022-01-04 | 16.55 | $8.45 | 183400 |
| 2022-01-03 | 17.38 | $8.55 | 175700 |
| 2021-12-31 | 18.22 | $8.88 | 294700 |
| 2021-12-30 | 19.03 | $8.65 | 337500 |
| 2021-12-29 | 19.69 | $8.11 | 272900 |
| 2021-12-28 | 19.74 | $7.94 | 271300 |
| 2021-12-27 | 19.71 | $8.18 | 148200 |
| 2021-12-23 | 19.83 | $8.14 | 98800 |
| 2021-12-22 | 19.95 | $8.11 | 158800 |
| 2021-12-21 | 19.86 | $7.87 | 239400 |
| 2021-12-20 | 19.29 | $7.26 | 194700 |
| 2021-12-17 | 18.39 | $7.86 | 785000 |
| 2021-12-16 | 17.76 | $7.79 | 306200 |
| 2021-12-15 | 17.22 | $8.42 | 336200 |
| 2021-12-14 | 16.95 | $8.51 | 233200 |
| 2021-12-13 | 16.95 | $8.61 | 240800 |
| 2021-12-10 | 17.17 | $8.57 | 282900 |
| 2021-12-09 | 17.43 | $8.69 | 178700 |
| 2021-12-08 | 17.83 | $9.10 | 165700 |
| 2021-12-07 | 18.72 | $9.12 | 212300 |
| 2021-12-06 | 19.67 | $9.01 | 196300 |
| 2021-12-03 | 20.46 | $8.89 | 241500 |
| 2021-12-02 | 21.18 | $9.07 | 184200 |
| 2021-12-01 | 22.11 | $8.81 | 276300 |
| 2021-11-30 | 23.08 | $9.02 | 462700 |
| 2021-11-29 | 23.94 | $8.71 | 219200 |
| 2021-11-26 | 25.07 | $8.92 | 168400 |
| 2021-11-24 | 25.93 | $9.20 | 163400 |
| 2021-11-23 | 26.99 | $8.94 | 279300 |
| 2021-11-22 | 27.75 | $9.09 | 223200 |
| 2021-11-19 | 28.80 | $9.66 | 337800 |
| 2021-11-18 | 30.28 | $9.44 | 372900 |
| 2021-11-17 | 31.83 | $9.79 | 165400 |
| 2021-11-16 | 32.99 | $10.31 | 269900 |
| 2021-11-15 | 34.22 | $10.02 | 241200 |
| 2021-11-12 | 35.63 | $10.05 | 124900 |
| 2021-11-11 | 36.98 | $10.15 | 273600 |
| 2021-11-10 | 38.21 | $10.70 | 236200 |
| 2021-11-09 | 39.02 | $10.73 | 274000 |
| 2021-11-08 | 39.63 | $11.20 | 284900 |
| 2021-11-05 | 39.62 | $11.86 | 471600 |
| 2021-11-04 | 39.62 | $12.15 | 655000 |
| 2021-11-03 | 38.58 | $11.97 | 174800 |
| 2021-11-02 | 37.69 | $12.10 | 227100 |
| 2021-11-01 | 36.41 | $12.75 | 215600 |
| 2021-10-29 | 34.95 | $12.50 | 167200 |
| 2021-10-28 | 33.57 | $12.14 | 118400 |
| 2021-10-27 | 32.28 | $11.83 | 87500 |
| 2021-10-26 | 31.00 | $12.03 | 189900 |
| 2021-10-25 | 29.65 | $11.87 | 1.1M |
| 2021-10-22 | 28.23 | $11.56 | 117500 |
| 2021-10-21 | 27.62 | $11.46 | 105300 |
| 2021-10-20 | 27.09 | $11.36 | 119200 |
| 2021-10-19 | 26.69 | $10.86 | 216600 |
| 2021-10-18 | 26.80 | $10.57 | 89100 |
| 2021-10-15 | 27.04 | $10.63 | 198100 |
| 2021-10-14 | 27.23 | $10.51 | 140200 |
| 2021-10-13 | 27.62 | $10.43 | 94000 |
| 2021-10-12 | 28.03 | $10.67 | 101000 |
| 2021-10-11 | 28.29 | $10.56 | 67600 |
| 2021-10-08 | 28.41 | $10.98 | 79000 |
| 2021-10-07 | 28.10 | $11.29 | 121100 |
| 2021-10-06 | 27.73 | $10.99 | 119800 |
| 2021-10-05 | 27.59 | $10.99 | 124600 |
| 2021-10-04 | 27.51 | $10.64 | 199900 |
| 2021-10-01 | 27.66 | $10.73 | 218500 |
| 2021-09-30 | 27.67 | $10.78 | 266900 |
| 2021-09-29 | 27.68 | $10.45 | 126700 |
| 2021-09-28 | 27.88 | $10.41 | 131100 |
| 2021-09-27 | 28.10 | $10.76 | 194500 |
| 2021-09-24 | 27.90 | $10.97 | 302200 |
| 2021-09-23 | 27.64 | $10.86 | 178800 |
| 2021-09-22 | 27.57 | $10.27 | 234800 |
| 2021-09-21 | 27.85 | $9.93 | 500200 |
| 2021-09-20 | 28.29 | $9.71 | 368100 |
| 2021-09-17 | 29.09 | $10.00 | 1.0M |
| 2021-09-16 | 29.33 | $9.99 | 290800 |
| 2021-09-15 | 29.59 | $9.81 | 212400 |
| 2021-09-14 | 29.85 | $9.92 | 667100 |
| 2021-09-13 | 30.11 | $10.10 | 116200 |
| 2021-09-10 | 29.99 | $10.25 | 153400 |
| 2021-09-09 | 29.87 | $10.32 | 141300 |
| 2021-09-08 | 29.39 | $10.55 | 275000 |
| 2021-09-07 | 28.70 | $10.85 | 338200 |
| 2021-09-03 | 27.77 | $10.77 | 554200 |
| 2021-09-02 | 27.21 | $10.21 | 322700 |
| 2021-09-01 | 27.47 | $10.15 | 141300 |
| 2021-08-31 | 27.66 | $10.24 | 285800 |
| 2021-08-30 | 27.85 | $10.09 | 205000 |
| 2021-08-27 | 28.08 | $10.10 | 220600 |
| 2021-08-26 | 28.34 | $9.69 | 89300 |
| 2021-08-25 | 28.85 | $9.96 | 78200 |
| 2021-08-24 | 29.12 | $10.08 | 106500 |
| 2021-08-23 | 29.28 | $10.14 | 120200 |
| 2021-08-20 | 29.53 | $10.02 | 202300 |
| 2021-08-19 | 29.88 | $9.62 | 104300 |
| 2021-08-18 | 30.39 | $9.76 | 108500 |
| 2021-08-17 | 30.70 | $9.83 | 235900 |
| 2021-08-16 | 31.16 | $9.74 | 111300 |
| 2021-08-13 | 31.43 | $10.00 | 89800 |
| 2021-08-12 | 31.56 | $9.97 | 169600 |
| 2021-08-11 | 31.63 | $10.21 | 256800 |
| 2021-08-10 | 31.65 | $10.30 | 126000 |
| 2021-08-09 | 31.44 | $10.65 | 91900 |
| 2021-08-06 | 30.85 | $10.80 | 154500 |
| 2021-08-05 | 30.22 | $10.44 | 130600 |
| 2021-08-04 | 29.70 | $9.95 | 90100 |
| 2021-08-03 | 29.30 | $10.01 | 82800 |
| 2021-08-02 | 28.89 | $10.09 | 151600 |
| 2021-07-30 | 28.21 | $10.34 | 176400 |
| 2021-07-29 | 27.32 | $10.50 | 163100 |
| 2021-07-28 | 26.43 | $10.25 | 95600 |
| 2021-07-27 | 25.57 | $9.96 | 262500 |
| 2021-07-26 | 24.72 | $10.15 | 75600 |
| 2021-07-23 | 23.63 | $10.17 | 121300 |
| 2021-07-22 | 22.48 | $10.19 | 78800 |
| 2021-07-21 | 21.22 | $10.33 | 131200 |
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