Is Enel S.p.A. (ENLAY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enel S.p.A. (ENLAY) research center and poll results.
OTC : ENLAY
Enel S.p.A.
$11.57 USD
$0.12 (1.05%)
- Volume
- 30.34K
- Average Volume
- 385.72K
- Market Capitalization
- $114.85B
- P/E Ratio
- 28.24
- Dividend Yield
- 4.77%
- Price Target
- Year High
- $12.14
- Year Low
- $8.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.43
- Current Ratio
- $0.80
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.45
2026-07-17
Close Price
$11.55
Vol: 208100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.08
Average
7.57
Maximum
11.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.45 | $11.55 | 208100 |
| 2026-07-16 | 11.44 | $11.45 | 356100 |
| 2026-07-15 | 11.44 | $11.64 | 239800 |
| 2026-07-14 | 11.42 | $11.70 | 300900 |
| 2026-07-13 | 11.41 | $11.60 | 262930 |
| 2026-07-10 | 11.39 | $11.53 | 366000 |
| 2026-07-09 | 11.36 | $11.50 | 367428 |
| 2026-07-08 | 11.35 | $11.51 | 291600 |
| 2026-07-07 | 11.32 | $11.48 | 338920 |
| 2026-07-06 | 11.30 | $11.59 | 324200 |
| 2026-07-02 | 11.28 | $11.55 | 322700 |
| 2026-07-01 | 11.25 | $11.28 | 336800 |
| 2026-06-30 | 11.24 | $11.43 | 447037 |
| 2026-06-29 | 11.22 | $11.53 | 234600 |
| 2026-06-26 | 11.20 | $11.44 | 315302 |
| 2026-06-25 | 11.19 | $11.39 | 289100 |
| 2026-06-24 | 11.18 | $11.16 | 351900 |
| 2026-06-23 | 11.19 | $11.25 | 429300 |
| 2026-06-22 | 11.19 | $11.19 | 360930 |
| 2026-06-18 | 11.20 | $11.32 | 307900 |
| 2026-06-17 | 11.19 | $11.26 | 309800 |
| 2026-06-16 | 11.18 | $11.48 | 308800 |
| 2026-06-15 | 11.17 | $11.30 | 251200 |
| 2026-06-12 | 11.15 | $11.32 | 276601 |
| 2026-06-11 | 11.15 | $11.26 | 620700 |
| 2026-06-10 | 11.16 | $11.05 | 224100 |
| 2026-06-09 | 11.18 | $11.16 | 373900 |
| 2026-06-08 | 11.20 | $11.02 | 546423 |
| 2026-06-05 | 11.22 | $11.06 | 321814 |
| 2026-06-04 | 11.24 | $11.11 | 290200 |
| 2026-06-03 | 11.26 | $10.97 | 298121 |
| 2026-06-02 | 11.28 | $11.11 | 528532 |
| 2026-06-01 | 11.29 | $11.07 | 562040 |
| 2026-05-29 | 11.30 | $11.12 | 786447 |
| 2026-05-28 | 11.33 | $11.16 | 453200 |
| 2026-05-27 | 11.33 | $11.13 | 295234 |
| 2026-05-26 | 11.35 | $11.41 | 206400 |
| 2026-05-22 | 11.36 | $11.25 | 321100 |
| 2026-05-21 | 11.37 | $11.38 | 619528 |
| 2026-05-20 | 11.37 | $11.23 | 397200 |
| 2026-05-19 | 11.38 | $11.08 | 391500 |
| 2026-05-18 | 11.40 | $11.26 | 416744 |
| 2026-05-15 | 11.41 | $10.94 | 555800 |
| 2026-05-14 | 11.43 | $11.31 | 344800 |
| 2026-05-13 | 11.43 | $11.41 | 1.8M |
| 2026-05-12 | 11.43 | $11.45 | 618400 |
| 2026-05-11 | 11.44 | $11.57 | 286426 |
| 2026-05-08 | 11.44 | $11.30 | 365135 |
| 2026-05-07 | 11.45 | $11.53 | 325800 |
| 2026-05-06 | 11.45 | $11.61 | 496400 |
| 2026-05-05 | 11.45 | $11.32 | 524739 |
| 2026-05-04 | 11.45 | $11.24 | 556139 |
| 2026-05-01 | 11.45 | $11.33 | 355400 |
| 2026-04-30 | 11.44 | $11.62 | 230208 |
| 2026-04-29 | 11.42 | $11.25 | 314800 |
| 2026-04-28 | 11.40 | $11.57 | 304136 |
| 2026-04-27 | 11.36 | $11.48 | 212000 |
| 2026-04-24 | 11.31 | $11.50 | 231220 |
| 2026-04-23 | 11.26 | $11.49 | 302300 |
| 2026-04-22 | 11.22 | $11.37 | 364600 |
| 2026-04-21 | 11.18 | $11.36 | 235400 |
| 2026-04-20 | 11.14 | $11.46 | 233300 |
| 2026-04-17 | 11.10 | $11.46 | 304200 |
| 2026-04-16 | 11.07 | $11.36 | 2.3M |
| 2026-04-15 | 11.05 | $11.37 | 1.5M |
| 2026-04-14 | 11.05 | $11.60 | 262100 |
| 2026-04-13 | 11.03 | $11.53 | 490800 |
| 2026-04-10 | 11.00 | $11.55 | 305317 |
| 2026-04-09 | 10.96 | $11.51 | 310800 |
| 2026-04-08 | 10.94 | $11.56 | 326400 |
| 2026-04-07 | 10.91 | $11.35 | 1.0M |
| 2026-04-06 | 10.89 | $11.28 | 654923 |
| 2026-04-02 | 10.87 | $11.22 | 990500 |
| 2026-04-01 | 10.86 | $11.22 | 837700 |
| 2026-03-31 | 10.86 | $10.85 | 1.2M |
| 2026-03-30 | 10.87 | $10.70 | 514722 |
| 2026-03-27 | 10.92 | $10.46 | 405000 |
| 2026-03-26 | 10.99 | $10.54 | 430109 |
| 2026-03-25 | 11.06 | $10.70 | 447230 |
| 2026-03-24 | 11.12 | $10.59 | 572524 |
| 2026-03-23 | 11.16 | $10.58 | 675700 |
| 2026-03-20 | 11.20 | $10.54 | 563539 |
| 2026-03-19 | 11.21 | $10.96 | 505400 |
| 2026-03-18 | 11.19 | $10.87 | 385023 |
| 2026-03-17 | 11.19 | $11.39 | 319800 |
| 2026-03-16 | 11.17 | $11.10 | 357531 |
| 2026-03-13 | 11.17 | $10.97 | 707019 |
| 2026-03-12 | 11.18 | $10.86 | 359824 |
| 2026-03-11 | 11.22 | $10.96 | 349542 |
| 2026-03-10 | 11.24 | $11.06 | 366100 |
| 2026-03-09 | 11.25 | $10.96 | 420433 |
| 2026-03-06 | 11.26 | $10.95 | 496401 |
| 2026-03-05 | 11.26 | $10.99 | 1.2M |
| 2026-03-04 | 11.27 | $11.14 | 370800 |
| 2026-03-03 | 11.27 | $11.08 | 659200 |
| 2026-03-02 | 11.27 | $11.62 | 544900 |
| 2026-02-27 | 11.24 | $11.99 | 296200 |
| 2026-02-26 | 11.19 | $11.97 | 240700 |
| 2026-02-25 | 11.14 | $11.80 | 508407 |
| 2026-02-24 | 11.10 | $11.46 | 796921 |
| 2026-02-23 | 11.07 | $11.41 | 362500 |
| 2026-02-20 | 11.03 | $10.69 | 420639 |
| 2026-02-19 | 11.03 | $10.53 | 639631 |
| 2026-02-18 | 11.02 | $10.90 | 452300 |
| 2026-02-17 | 10.99 | $10.91 | 326000 |
| 2026-02-13 | 10.99 | $11.05 | 609100 |
| 2026-02-12 | 10.97 | $11.31 | 382027 |
| 2026-02-11 | 10.95 | $11.54 | 900200 |
| 2026-02-10 | 10.91 | $11.36 | 564829 |
| 2026-02-09 | 10.88 | $11.28 | 392300 |
| 2026-02-06 | 10.85 | $11.19 | 578300 |
| 2026-02-05 | 10.83 | $11.00 | 818300 |
| 2026-02-04 | 10.82 | $11.25 | 390737 |
| 2026-02-03 | 10.79 | $11.09 | 556500 |
| 2026-02-02 | 10.77 | $10.98 | 802600 |
| 2026-01-30 | 10.75 | $11.00 | 366200 |
| 2026-01-29 | 10.71 | $11.04 | 258210 |
| 2026-01-28 | 10.68 | $10.95 | 293931 |
| 2026-01-27 | 10.65 | $11.13 | 265500 |
| 2026-01-26 | 10.61 | $10.80 | 305521 |
| 2026-01-23 | 10.59 | $10.62 | 373900 |
| 2026-01-22 | 10.57 | $10.58 | 303700 |
| 2026-01-21 | 10.55 | $10.36 | 439700 |
| 2026-01-20 | 10.54 | $10.38 | 1.0M |
| 2026-01-16 | 10.52 | $10.83 | 370846 |
| 2026-01-15 | 10.48 | $10.68 | 360100 |
| 2026-01-14 | 10.46 | $10.84 | 388412 |
| 2026-01-13 | 10.44 | $10.75 | 403625 |
| 2026-01-12 | 10.42 | $10.83 | 354800 |
| 2026-01-09 | 10.38 | $10.72 | 271800 |
| 2026-01-08 | 10.35 | $10.76 | 489700 |
| 2026-01-07 | 10.32 | $10.75 | 254541 |
| 2026-01-06 | 10.29 | $10.73 | 242100 |
| 2026-01-05 | 10.26 | $10.62 | 232300 |
| 2026-01-02 | 10.24 | $10.54 | 302019 |
| 2025-12-31 | 10.23 | $10.38 | 133610 |
| 2025-12-30 | 10.22 | $10.40 | 453200 |
| 2025-12-29 | 10.22 | $10.33 | 247047 |
| 2025-12-26 | 10.22 | $10.32 | 153525 |
| 2025-12-24 | 10.21 | $10.31 | 233838 |
| 2025-12-23 | 10.20 | $10.27 | 229300 |
| 2025-12-22 | 10.20 | $10.19 | 332501 |
| 2025-12-19 | 10.19 | $10.14 | 260012 |
| 2025-12-18 | 10.19 | $10.05 | 1.1M |
| 2025-12-17 | 10.19 | $10.07 | 1.4M |
| 2025-12-16 | 10.20 | $10.27 | 286215 |
| 2025-12-15 | 10.21 | $10.39 | 204728 |
| 2025-12-12 | 10.21 | $10.23 | 309800 |
| 2025-12-11 | 10.22 | $10.19 | 180403 |
| 2025-12-10 | 10.22 | $10.10 | 328700 |
| 2025-12-09 | 10.24 | $10.07 | 234842 |
| 2025-12-08 | 10.25 | $10.15 | 200147 |
| 2025-12-05 | 10.26 | $10.16 | 168900 |
| 2025-12-04 | 10.26 | $10.21 | 202330 |
| 2025-12-03 | 10.26 | $10.27 | 257400 |
| 2025-12-02 | 10.26 | $10.36 | 209014 |
| 2025-12-01 | 10.24 | $10.30 | 507900 |
| 2025-11-28 | 10.23 | $10.32 | 119000 |
| 2025-11-26 | 10.22 | $10.20 | 297712 |
| 2025-11-25 | 10.21 | $10.13 | 411800 |
| 2025-11-24 | 10.21 | $10.17 | 341100 |
| 2025-11-21 | 10.20 | $10.07 | 224800 |
| 2025-11-20 | 10.18 | $10.02 | 211502 |
| 2025-11-19 | 10.18 | $10.03 | 524200 |
| 2025-11-18 | 10.17 | $10.40 | 161641 |
| 2025-11-17 | 10.14 | $10.48 | 336825 |
| 2025-11-14 | 10.11 | $10.40 | 1.8M |
| 2025-11-13 | 10.09 | $10.29 | 1.4M |
| 2025-11-12 | 10.07 | $10.35 | 166000 |
| 2025-11-11 | 10.04 | $10.37 | 304000 |
| 2025-11-10 | 10.01 | $10.30 | 152502 |
| 2025-11-07 | 9.98 | $10.27 | 159619 |
| 2025-11-06 | 9.94 | $10.23 | 170308 |
| 2025-11-05 | 9.90 | $10.22 | 156138 |
| 2025-11-04 | 9.87 | $10.21 | 245600 |
| 2025-11-03 | 9.83 | $10.10 | 189415 |
| 2025-10-31 | 9.80 | $10.07 | 199000 |
| 2025-10-30 | 9.78 | $10.14 | 366632 |
| 2025-10-29 | 9.75 | $10.01 | 302602 |
| 2025-10-28 | 9.73 | $10.03 | 530500 |
| 2025-10-27 | 9.70 | $9.93 | 306240 |
| 2025-10-24 | 9.67 | $9.82 | 300430 |
| 2025-10-23 | 9.64 | $9.88 | 245737 |
| 2025-10-22 | 9.61 | $9.80 | 552400 |
| 2025-10-21 | 9.59 | $9.87 | 286700 |
| 2025-10-20 | 9.56 | $9.92 | 329320 |
| 2025-10-17 | 9.52 | $9.94 | 539400 |
| 2025-10-16 | 9.48 | $9.89 | 436344 |
| 2025-10-15 | 9.44 | $9.79 | 195705 |
| 2025-10-14 | 9.41 | $9.80 | 180423 |
| 2025-10-13 | 9.38 | $9.61 | 207000 |
| 2025-10-10 | 9.36 | $9.57 | 466239 |
| 2025-10-09 | 9.35 | $9.48 | 1.4M |
| 2025-10-08 | 9.33 | $9.53 | 219637 |
| 2025-10-07 | 9.31 | $9.43 | 241146 |
| 2025-10-06 | 9.29 | $9.56 | 211400 |
| 2025-10-03 | 9.27 | $9.59 | 145720 |
| 2025-10-02 | 9.25 | $9.52 | 229348 |
| 2025-10-01 | 9.23 | $9.54 | 191100 |
| 2025-09-30 | 9.21 | $9.46 | 180300 |
| 2025-09-29 | 9.19 | $9.32 | 139400 |
| 2025-09-26 | 9.18 | $9.32 | 232637 |
| 2025-09-25 | 9.18 | $9.22 | 199800 |
| 2025-09-24 | 9.18 | $9.34 | 161000 |
| 2025-09-23 | 9.18 | $9.27 | 281800 |
| 2025-09-22 | 9.18 | $9.26 | 278816 |
| 2025-09-19 | 9.19 | $9.11 | 254700 |
| 2025-09-18 | 9.20 | $9.12 | 186647 |
| 2025-09-17 | 9.22 | $9.15 | 271102 |
| 2025-09-16 | 9.23 | $9.23 | 172700 |
| 2025-09-15 | 9.23 | $9.26 | 320533 |
| 2025-09-12 | 9.23 | $9.20 | 201000 |
| 2025-09-11 | 9.24 | $9.16 | 189200 |
| 2025-09-10 | 9.24 | $9.14 | 180329 |
| 2025-09-09 | 9.24 | $9.07 | 253900 |
| 2025-09-08 | 9.24 | $9.16 | 226300 |
| 2025-09-05 | 9.23 | $9.17 | 165700 |
| 2025-09-04 | 9.23 | $9.13 | 187900 |
| 2025-09-03 | 9.22 | $9.09 | 255200 |
| 2025-09-02 | 9.21 | $9.03 | 246900 |
| 2025-08-29 | 9.22 | $9.18 | 190701 |
| 2025-08-28 | 9.20 | $9.23 | 270400 |
| 2025-08-27 | 9.18 | $9.25 | 224700 |
| 2025-08-26 | 9.16 | $9.32 | 562227 |
| 2025-08-25 | 9.14 | $9.30 | 164700 |
| 2025-08-22 | 9.11 | $9.44 | 165400 |
| 2025-08-21 | 9.09 | $9.37 | 143822 |
| 2025-08-20 | 9.07 | $9.44 | 225900 |
| 2025-08-19 | 9.06 | $9.35 | 204308 |
| 2025-08-18 | 9.05 | $9.28 | 183400 |
| 2025-08-15 | 9.04 | $9.34 | 205802 |
| 2025-08-14 | 9.03 | $9.31 | 473600 |
| 2025-08-13 | 9.02 | $9.28 | 157700 |
| 2025-08-12 | 9.02 | $9.14 | 469400 |
| 2025-08-11 | 9.02 | $9.05 | 209100 |
| 2025-08-08 | 9.03 | $8.99 | 311629 |
| 2025-08-07 | 9.04 | $8.99 | 448433 |
| 2025-08-06 | 9.06 | $9.04 | 156910 |
| 2025-08-05 | 9.09 | $8.94 | 230600 |
| 2025-08-04 | 9.11 | $9.07 | 310000 |
| 2025-08-01 | 9.12 | $8.86 | 213400 |
| 2025-07-31 | 9.16 | $8.86 | 276617 |
| 2025-07-30 | 9.20 | $8.82 | 264918 |
| 2025-07-29 | 9.24 | $8.83 | 191400 |
| 2025-07-28 | 9.27 | $8.89 | 403200 |
| 2025-07-25 | 9.30 | $9.03 | 217739 |
| 2025-07-24 | 9.32 | $8.95 | 233200 |
| 2025-07-23 | 9.34 | $9.10 | 261700 |
| 2025-07-22 | 9.35 | $9.15 | 275630 |
| 2025-07-21 | 9.36 | $9.16 | 283846 |
| 2025-07-18 | 9.36 | $9.20 | 320434 |
| 2025-07-17 | 9.35 | $9.14 | 622100 |
| 2025-07-16 | 9.35 | $9.17 | 2.1M |
| 2025-07-15 | 9.35 | $9.11 | 1.6M |
| 2025-07-14 | 9.36 | $9.27 | 298900 |
| 2025-07-11 | 9.36 | $9.30 | 290118 |
| 2025-07-10 | 9.35 | $9.35 | 251919 |
| 2025-07-09 | 9.33 | $9.50 | 598700 |
| 2025-07-08 | 9.31 | $9.35 | 977500 |
| 2025-07-07 | 9.30 | $9.44 | 1.2M |
| 2025-07-03 | 9.28 | $9.53 | 253800 |
| 2025-07-02 | 9.26 | $9.65 | 176603 |
| 2025-07-01 | 9.23 | $9.71 | 400031 |
| 2025-06-30 | 9.21 | $9.48 | 389700 |
| 2025-06-27 | 9.19 | $9.40 | 489700 |
| 2025-06-26 | 9.18 | $9.39 | 344117 |
| 2025-06-25 | 9.16 | $9.31 | 440800 |
| 2025-06-24 | 9.15 | $9.40 | 408944 |
| 2025-06-23 | 9.14 | $9.34 | 1.1M |
| 2025-06-20 | 9.13 | $9.13 | 689535 |
| 2025-06-18 | 9.13 | $9.07 | 418500 |
| 2025-06-17 | 9.13 | $9.10 | 417916 |
| 2025-06-16 | 9.12 | $9.21 | 633016 |
| 2025-06-13 | 9.11 | $9.17 | 429416 |
| 2025-06-12 | 9.09 | $9.27 | 578819 |
| 2025-06-11 | 9.05 | $9.11 | 434100 |
| 2025-06-10 | 9.03 | $9.06 | 190100 |
| 2025-06-09 | 9.00 | $9.03 | 260200 |
| 2025-06-06 | 8.98 | $9.13 | 721729 |
| 2025-06-05 | 8.95 | $9.09 | 330023 |
| 2025-06-04 | 8.93 | $9.15 | 366900 |
| 2025-06-03 | 8.91 | $9.14 | 358120 |
| 2025-06-02 | 8.88 | $9.21 | 359625 |
| 2025-05-30 | 8.85 | $9.16 | 240819 |
| 2025-05-29 | 8.83 | $9.09 | 300841 |
| 2025-05-28 | 8.81 | $9.07 | 380900 |
| 2025-05-27 | 8.79 | $9.13 | 327407 |
| 2025-05-23 | 8.76 | $9.15 | 168800 |
| 2025-05-22 | 8.73 | $9.15 | 143521 |
| 2025-05-21 | 8.70 | $9.07 | 265500 |
| 2025-05-20 | 8.67 | $9.09 | 1.3M |
| 2025-05-19 | 8.64 | $9.00 | 676927 |
| 2025-05-16 | 8.61 | $8.85 | 347000 |
| 2025-05-15 | 8.58 | $8.77 | 193500 |
| 2025-05-14 | 8.56 | $8.62 | 588600 |
| 2025-05-13 | 8.53 | $8.58 | 437138 |
| 2025-05-12 | 8.50 | $8.48 | 235428 |
| 2025-05-09 | 8.48 | $8.65 | 868305 |
| 2025-05-08 | 8.43 | $8.50 | 441800 |
| 2025-05-07 | 8.40 | $8.69 | 189702 |
| 2025-05-06 | 8.33 | $8.70 | 259220 |
| 2025-05-05 | 8.27 | $8.70 | 249900 |
| 2025-05-02 | 8.24 | $8.64 | 1.4M |
| 2025-05-01 | 8.23 | $8.66 | 1.1M |
| 2025-04-30 | 8.21 | $8.65 | 463843 |
| 2025-04-29 | 8.18 | $8.70 | 494000 |
| 2025-04-28 | 8.15 | $8.59 | 193523 |
| 2025-04-25 | 8.12 | $8.54 | 148032 |
| 2025-04-24 | 8.09 | $8.53 | 197138 |
| 2025-04-23 | 8.05 | $8.46 | 230021 |
| 2025-04-22 | 8.02 | $8.52 | 491422 |
| 2025-04-21 | 7.98 | $8.34 | 272111 |
| 2025-04-17 | 7.96 | $8.32 | 225603 |
| 2025-04-16 | 7.93 | $8.23 | 223900 |
| 2025-04-15 | 7.91 | $8.10 | 283400 |
| 2025-04-14 | 7.89 | $8.00 | 353100 |
| 2025-04-11 | 7.87 | $7.98 | 849500 |
| 2025-04-10 | 7.86 | $7.80 | 2.1M |
| 2025-04-09 | 7.85 | $7.77 | 1.4M |
| 2025-04-08 | 7.84 | $7.42 | 676700 |
| 2025-04-07 | 7.84 | $7.46 | 772604 |
| 2025-04-04 | 7.85 | $8.00 | 417400 |
| 2025-04-03 | 7.81 | $8.54 | 389900 |
| 2025-04-02 | 7.74 | $8.18 | 193400 |
| 2025-04-01 | 7.69 | $8.07 | 406200 |
| 2025-03-31 | 7.65 | $8.07 | 211200 |
| 2025-03-28 | 7.61 | $8.13 | 327222 |
| 2025-03-27 | 7.56 | $7.92 | 466300 |
| 2025-03-26 | 7.53 | $7.78 | 243226 |
| 2025-03-25 | 7.50 | $7.79 | 291815 |
| 2025-03-24 | 7.48 | $7.73 | 233500 |
| 2025-03-21 | 7.45 | $7.83 | 430200 |
| 2025-03-20 | 7.41 | $7.83 | 224832 |
| 2025-03-19 | 7.38 | $7.78 | 415017 |
| 2025-03-18 | 7.34 | $7.71 | 308501 |
| 2025-03-17 | 7.31 | $7.67 | 370900 |
| 2025-03-14 | 7.28 | $7.62 | 334700 |
| 2025-03-13 | 7.26 | $7.61 | 741820 |
| 2025-03-12 | 7.23 | $7.57 | 389300 |
| 2025-03-11 | 7.21 | $7.60 | 1.9M |
| 2025-03-10 | 7.18 | $7.48 | 352521 |
| 2025-03-07 | 7.16 | $7.36 | 245900 |
| 2025-03-06 | 7.14 | $7.08 | 423123 |
| 2025-03-05 | 7.15 | $7.22 | 300819 |
| 2025-03-04 | 7.14 | $7.22 | 322600 |
| 2025-03-03 | 7.13 | $7.21 | 375300 |
| 2025-02-28 | 7.13 | $7.26 | 269522 |
| 2025-02-27 | 7.12 | $7.23 | 370800 |
| 2025-02-26 | 7.11 | $7.25 | 625700 |
| 2025-02-25 | 7.10 | $7.30 | 393429 |
| 2025-02-24 | 7.08 | $7.19 | 296600 |
| 2025-02-21 | 7.07 | $7.06 | 269400 |
| 2025-02-20 | 7.06 | $7.08 | 261100 |
| 2025-02-19 | 7.05 | $7.07 | 284300 |
| 2025-02-18 | 7.05 | $7.07 | 272208 |
| 2025-02-14 | 7.07 | $7.15 | 359708 |
| 2025-02-13 | 7.08 | $7.18 | 269900 |
| 2025-02-12 | 7.08 | $7.05 | 243200 |
| 2025-02-11 | 7.08 | $7.08 | 214500 |
| 2025-02-10 | 7.08 | $7.08 | 436537 |
| 2025-02-07 | 7.08 | $6.96 | 543005 |
| 2025-02-06 | 7.10 | $7.11 | 558200 |
| 2025-02-05 | 7.10 | $7.19 | 294900 |
| 2025-02-04 | 7.10 | $7.13 | 348320 |
| 2025-02-03 | 7.10 | $7.04 | 542900 |
| 2025-01-31 | 7.11 | $7.04 | 253000 |
| 2025-01-30 | 7.11 | $7.11 | 358500 |
| 2025-01-29 | 7.11 | $6.97 | 194433 |
| 2025-01-28 | 7.12 | $7.04 | 397701 |
| 2025-01-27 | 7.12 | $7.07 | 401931 |
| 2025-01-24 | 7.12 | $6.94 | 335912 |
| 2025-01-23 | 7.13 | $6.88 | 415848 |
| 2025-01-22 | 7.14 | $6.91 | 367426 |
| 2025-01-21 | 7.14 | $7.07 | 390000 |
| 2025-01-17 | 7.14 | $7.41 | 237800 |
| 2025-01-16 | 7.14 | $7.33 | 445635 |
| 2025-01-15 | 7.14 | $7.23 | 760200 |
| 2025-01-14 | 7.14 | $7.10 | 622700 |
| 2025-01-13 | 7.14 | $7.04 | 492018 |
| 2025-01-10 | 7.15 | $7.12 | 1.1M |
| 2025-01-08 | 7.16 | $7.18 | 394231 |
| 2025-01-07 | 7.16 | $7.18 | 631900 |
| 2025-01-06 | 7.17 | $7.22 | 1.8M |
| 2025-01-03 | 7.17 | $7.17 | 316140 |
| 2025-01-02 | 7.18 | $7.14 | 655400 |
| 2024-12-31 | 7.18 | $7.08 | 220300 |
| 2024-12-30 | 7.18 | $7.14 | 557800 |
| 2024-12-27 | 7.18 | $7.10 | 2.4M |
| 2024-12-26 | 7.18 | $7.10 | 402700 |
| 2024-12-24 | 7.17 | $7.12 | 156000 |
| 2024-12-23 | 7.17 | $7.06 | 852021 |
| 2024-12-20 | 7.16 | $7.07 | 1.4M |
| 2024-12-19 | 7.15 | $7.00 | 3.2M |
| 2024-12-18 | 7.15 | $7.06 | 618300 |
| 2024-12-17 | 7.14 | $7.26 | 1.6M |
| 2024-12-16 | 7.13 | $7.33 | 4.3M |
| 2024-12-13 | 7.12 | $7.24 | 1.9M |
| 2024-12-12 | 7.11 | $7.15 | 322300 |
| 2024-12-11 | 7.10 | $7.23 | 413938 |
| 2024-12-10 | 7.09 | $7.27 | 383200 |
| 2024-12-09 | 7.08 | $7.27 | 322600 |
| 2024-12-06 | 7.07 | $7.30 | 160308 |
| 2024-12-05 | 7.07 | $7.37 | 327810 |
| 2024-12-04 | 7.06 | $7.21 | 261700 |
| 2024-12-03 | 7.08 | $7.19 | 316835 |
| 2024-12-02 | 7.11 | $7.12 | 255200 |
| 2024-11-29 | 7.13 | $7.16 | 172238 |
| 2024-11-27 | 7.15 | $7.07 | 168000 |
| 2024-11-26 | 7.18 | $6.98 | 362502 |
| 2024-11-25 | 7.21 | $7.02 | 394121 |
| 2024-11-22 | 7.25 | $6.97 | 599122 |
| 2024-11-21 | 7.28 | $6.88 | 716300 |
| 2024-11-20 | 7.33 | $6.88 | 453200 |
| 2024-11-19 | 7.37 | $6.99 | 374425 |
| 2024-11-18 | 7.40 | $7.05 | 419200 |
| 2024-11-15 | 7.44 | $7.10 | 455700 |
| 2024-11-14 | 7.48 | $7.04 | 270127 |
| 2024-11-13 | 7.52 | $6.97 | 300502 |
| 2024-11-12 | 7.57 | $6.94 | 322900 |
| 2024-11-11 | 7.61 | $7.13 | 262608 |
| 2024-11-08 | 7.64 | $7.12 | 725600 |
| 2024-11-07 | 7.67 | $7.17 | 292100 |
| 2024-11-06 | 7.69 | $7.29 | 165300 |
| 2024-11-05 | 7.71 | $7.62 | 140800 |
| 2024-11-04 | 7.71 | $7.60 | 152700 |
| 2024-11-01 | 7.70 | $7.54 | 148142 |
| 2024-10-31 | 7.71 | $7.56 | 291500 |
| 2024-10-30 | 7.71 | $7.65 | 111600 |
| 2024-10-29 | 7.72 | $7.68 | 126700 |
| 2024-10-28 | 7.73 | $7.77 | 113538 |
| 2024-10-25 | 7.74 | $7.69 | 137245 |
| 2024-10-24 | 7.76 | $7.75 | 163400 |
| 2024-10-23 | 7.77 | $7.69 | 435746 |
| 2024-10-22 | 7.77 | $7.68 | 171200 |
| 2024-10-21 | 7.78 | $7.90 | 113200 |
| 2024-10-18 | 7.78 | $7.90 | 178800 |
| 2024-10-17 | 7.77 | $7.84 | 1.2M |
| 2024-10-16 | 7.77 | $7.86 | 834435 |
| 2024-10-15 | 7.77 | $7.80 | 164436 |
| 2024-10-14 | 7.77 | $7.77 | 600208 |
| 2024-10-11 | 7.78 | $7.67 | 199019 |
| 2024-10-10 | 7.79 | $7.56 | 123805 |
| 2024-10-09 | 7.80 | $7.59 | 130200 |
| 2024-10-08 | 7.81 | $7.62 | 322000 |
| 2024-10-07 | 7.82 | $7.53 | 446000 |
| 2024-10-04 | 7.83 | $7.64 | 272548 |
| 2024-10-03 | 7.84 | $7.64 | 70300 |
| 2024-10-02 | 7.84 | $7.81 | 124043 |
| 2024-10-01 | 7.83 | $7.93 | 121200 |
| 2024-09-30 | 7.81 | $7.96 | 102923 |
| 2024-09-27 | 7.79 | $7.98 | 96300 |
| 2024-09-26 | 7.77 | $7.96 | 295200 |
| 2024-09-25 | 7.74 | $7.84 | 370449 |
| 2024-09-24 | 7.73 | $7.87 | 307500 |
| 2024-09-23 | 7.71 | $7.79 | 323342 |
| 2024-09-20 | 7.69 | $7.76 | 255900 |
| 2024-09-19 | 7.67 | $7.74 | 530018 |
| 2024-09-18 | 7.65 | $7.85 | 408809 |
| 2024-09-17 | 7.62 | $7.92 | 355700 |
| 2024-09-16 | 7.59 | $7.92 | 300400 |
| 2024-09-13 | 7.55 | $7.83 | 553500 |
| 2024-09-12 | 7.52 | $7.83 | 725712 |
| 2024-09-11 | 7.48 | $7.80 | 567300 |
| 2024-09-10 | 7.44 | $7.79 | 386226 |
| 2024-09-09 | 7.40 | $7.76 | 365031 |
| 2024-09-06 | 7.37 | $7.75 | 132100 |
| 2024-09-05 | 7.33 | $7.70 | 189302 |
| 2024-09-04 | 7.29 | $7.56 | 129625 |
| 2024-09-03 | 7.25 | $7.54 | 216300 |
| 2024-08-30 | 7.22 | $7.55 | 304000 |
| 2024-08-29 | 7.20 | $7.54 | 76200 |
| 2024-08-28 | 7.17 | $7.54 | 94200 |
| 2024-08-27 | 7.15 | $7.54 | 97100 |
| 2024-08-26 | 7.12 | $7.46 | 94807 |
| 2024-08-23 | 7.11 | $7.48 | 106445 |
| 2024-08-22 | 7.10 | $7.31 | 168211 |
| 2024-08-21 | 7.09 | $7.32 | 333400 |
| 2024-08-20 | 7.08 | $7.26 | 156500 |
| 2024-08-19 | 7.07 | $7.26 | 143413 |
| 2024-08-16 | 7.07 | $7.19 | 124209 |
| 2024-08-15 | 7.08 | $7.12 | 265600 |
| 2024-08-14 | 7.09 | $7.08 | 123500 |
| 2024-08-13 | 7.10 | $7.13 | 165200 |
| 2024-08-12 | 7.12 | $6.99 | 115135 |
| 2024-08-09 | 7.13 | $6.98 | 182310 |
| 2024-08-08 | 7.16 | $6.98 | 180800 |
| 2024-08-07 | 7.17 | $6.92 | 177540 |
| 2024-08-06 | 7.19 | $6.89 | 382500 |
| 2024-08-05 | 7.20 | $6.85 | 134943 |
| 2024-08-02 | 7.22 | $7.06 | 161625 |
| 2024-08-01 | 7.23 | $7.00 | 228417 |
| 2024-07-31 | 7.23 | $7.10 | 117218 |
| 2024-07-30 | 7.23 | $7.11 | 124600 |
| 2024-07-29 | 7.23 | $7.17 | 151716 |
| 2024-07-26 | 7.21 | $7.21 | 133613 |
| 2024-07-25 | 7.20 | $7.15 | 174245 |
| 2024-07-24 | 7.19 | $7.11 | 138907 |
| 2024-07-23 | 7.18 | $7.08 | 133943 |
| 2024-07-22 | 7.18 | $7.36 | 161929 |
| 2024-07-19 | 7.15 | $7.32 | 441818 |
| 2024-07-18 | 7.13 | $7.32 | 143017 |
| 2024-07-17 | 7.11 | $7.34 | 161400 |
| 2024-07-16 | 7.08 | $7.37 | 123200 |
| 2024-07-15 | 7.05 | $7.35 | 202709 |
| 2024-07-12 | 7.03 | $7.46 | 220439 |
| 2024-07-11 | 7.01 | $7.32 | 254000 |
| 2024-07-10 | 7.00 | $7.25 | 291342 |
| 2024-07-09 | 7.00 | $7.15 | 102508 |
| 2024-07-08 | 7.00 | $7.18 | 149542 |
| 2024-07-05 | 7.01 | $7.22 | 143309 |
| 2024-07-03 | 7.02 | $7.12 | 145900 |
| 2024-07-02 | 7.03 | $7.02 | 294300 |
| 2024-07-01 | 7.04 | $7.02 | 199624 |
| 2024-06-28 | 7.05 | $6.89 | 526133 |
| 2024-06-27 | 7.07 | $6.91 | 273328 |
| 2024-06-26 | 7.07 | $6.96 | 104000 |
| 2024-06-25 | 7.08 | $7.03 | 229144 |
| 2024-06-24 | 7.09 | $6.95 | 340400 |
| 2024-06-21 | 7.09 | $6.87 | 174026 |
| 2024-06-20 | 7.10 | $6.90 | 223538 |
| 2024-06-18 | 7.12 | $6.88 | 345805 |
| 2024-06-17 | 7.14 | $6.73 | 307825 |
| 2024-06-14 | 7.17 | $6.75 | 338524 |
| 2024-06-13 | 7.20 | $7.02 | 706934 |
| 2024-06-12 | 7.22 | $7.11 | 338335 |
| 2024-06-11 | 7.23 | $7.04 | 894900 |
| 2024-06-10 | 7.24 | $7.18 | 136300 |
| 2024-06-07 | 7.24 | $7.20 | 198100 |
| 2024-06-06 | 7.23 | $7.36 | 130548 |
| 2024-06-05 | 7.21 | $7.39 | 624241 |
| 2024-06-04 | 7.18 | $7.33 | 400408 |
| 2024-06-03 | 7.15 | $7.33 | 456900 |
| 2024-05-31 | 7.12 | $7.23 | 672600 |
| 2024-05-30 | 7.09 | $7.13 | 621146 |
| 2024-05-29 | 7.06 | $7.07 | 216000 |
| 2024-05-28 | 7.04 | $7.18 | 175036 |
| 2024-05-24 | 7.01 | $7.08 | 148300 |
| 2024-05-23 | 6.98 | $7.05 | 256800 |
| 2024-05-22 | 6.95 | $7.13 | 233815 |
| 2024-05-21 | 6.92 | $7.28 | 94900 |
| 2024-05-20 | 6.88 | $7.30 | 212600 |
| 2024-05-17 | 6.83 | $7.32 | 698817 |
| 2024-05-16 | 6.78 | $7.35 | 103900 |
| 2024-05-15 | 6.72 | $7.39 | 133512 |
| 2024-05-14 | 6.66 | $7.23 | 97700 |
| 2024-05-13 | 6.60 | $7.23 | 182200 |
| 2024-05-10 | 6.55 | $7.21 | 186138 |
| 2024-05-09 | 6.49 | $7.00 | 196400 |
| 2024-05-08 | 6.45 | $6.90 | 118336 |
| 2024-05-07 | 6.41 | $6.79 | 183300 |
| 2024-05-06 | 6.38 | $6.80 | 144021 |
| 2024-05-03 | 6.36 | $6.69 | 131900 |
| 2024-05-02 | 6.34 | $6.67 | 163138 |
| 2024-05-01 | 6.33 | $6.58 | 94800 |
| 2024-04-30 | 6.33 | $6.54 | 154445 |
| 2024-04-29 | 6.32 | $6.58 | 201409 |
| 2024-04-26 | 6.32 | $6.51 | 253800 |
| 2024-04-25 | 6.32 | $6.48 | 306600 |
| 2024-04-24 | 6.33 | $6.46 | 244100 |
| 2024-04-23 | 6.33 | $6.49 | 231800 |
| 2024-04-22 | 6.33 | $6.41 | 217700 |
| 2024-04-19 | 6.34 | $6.28 | 208200 |
| 2024-04-18 | 6.36 | $6.18 | 541846 |
| 2024-04-17 | 6.38 | $6.13 | 542334 |
| 2024-04-16 | 6.40 | $6.11 | 1.9M |
| 2024-04-15 | 6.42 | $6.11 | 1.1M |
| 2024-04-12 | 6.45 | $6.18 | 814530 |
| 2024-04-11 | 6.47 | $6.09 | 457000 |
| 2024-04-10 | 6.50 | $6.06 | 559300 |
| 2024-04-09 | 6.53 | $6.31 | 345700 |
| 2024-04-08 | 6.55 | $6.35 | 614000 |
| 2024-04-05 | 6.57 | $6.35 | 663100 |
| 2024-04-04 | 6.59 | $6.47 | 509420 |
| 2024-04-03 | 6.59 | $6.44 | 137000 |
| 2024-04-02 | 6.60 | $6.40 | 219809 |
| 2024-04-01 | 6.59 | $6.53 | 311800 |
| 2024-03-28 | 6.58 | $6.56 | 298309 |
| 2024-03-27 | 6.57 | $6.66 | 230728 |
| 2024-03-26 | 6.55 | $6.53 | 229800 |
| 2024-03-25 | 6.55 | $6.52 | 433900 |
| 2024-03-22 | 6.54 | $6.52 | 486924 |
| 2024-03-21 | 6.53 | $6.62 | 295929 |
| 2024-03-20 | 6.52 | $6.63 | 180701 |
| 2024-03-19 | 6.51 | $6.54 | 231000 |
| 2024-03-18 | 6.50 | $6.55 | 184939 |
| 2024-03-15 | 6.48 | $6.66 | 169200 |
| 2024-03-14 | 6.47 | $6.61 | 185500 |
| 2024-03-13 | 6.45 | $6.72 | 127306 |
| 2024-03-12 | 6.43 | $6.70 | 127544 |
| 2024-03-11 | 6.41 | $6.71 | 129800 |
| 2024-03-08 | 6.39 | $6.65 | 238600 |
| 2024-03-07 | 6.38 | $6.70 | 162946 |
| 2024-03-06 | 6.36 | $6.61 | 210249 |
| 2024-03-05 | 6.36 | $6.48 | 2.2M |
| 2024-03-04 | 6.36 | $6.37 | 201300 |
| 2024-03-01 | 6.37 | $6.34 | 156647 |
| 2024-02-29 | 6.39 | $6.31 | 478828 |
| 2024-02-28 | 6.42 | $6.27 | 271141 |
| 2024-02-27 | 6.44 | $6.42 | 269900 |
| 2024-02-26 | 6.46 | $6.34 | 235600 |
| 2024-02-23 | 6.48 | $6.40 | 313042 |
| 2024-02-22 | 6.50 | $6.38 | 335200 |
| 2024-02-21 | 6.52 | $6.39 | 563100 |
| 2024-02-20 | 6.55 | $6.30 | 419836 |
| 2024-02-16 | 6.58 | $6.25 | 188305 |
| 2024-02-15 | 6.62 | $6.36 | 168235 |
| 2024-02-14 | 6.66 | $6.30 | 157000 |
| 2024-02-13 | 6.71 | $6.26 | 688719 |
| 2024-02-12 | 6.76 | $6.32 | 195600 |
| 2024-02-09 | 6.81 | $6.32 | 276500 |
| 2024-02-08 | 6.86 | $6.38 | 180800 |
| 2024-02-07 | 6.91 | $6.47 | 260024 |
| 2024-02-06 | 6.95 | $6.48 | 216709 |
| 2024-02-05 | 6.99 | $6.54 | 402640 |
| 2024-02-02 | 7.02 | $6.66 | 142213 |
| 2024-02-01 | 7.05 | $6.73 | 163421 |
| 2024-01-31 | 7.08 | $6.76 | 100900 |
| 2024-01-30 | 7.10 | $6.76 | 158200 |
| 2024-01-29 | 7.14 | $6.73 | 244600 |
| 2024-01-26 | 7.17 | $6.77 | 217000 |
| 2024-01-25 | 7.20 | $6.82 | 185016 |
| 2024-01-24 | 7.23 | $6.82 | 244639 |
| 2024-01-23 | 7.26 | $6.87 | 223300 |
| 2024-01-22 | 7.28 | $6.90 | 197300 |
| 2024-01-19 | 7.29 | $7.23 | 164700 |
| 2024-01-18 | 7.30 | $7.15 | 145900 |
| 2024-01-17 | 7.30 | $7.18 | 194100 |
| 2024-01-16 | 7.30 | $7.27 | 194700 |
| 2024-01-12 | 7.31 | $7.38 | 192900 |
| 2024-01-11 | 7.30 | $7.27 | 217300 |
| 2024-01-10 | 7.29 | $7.34 | 104500 |
| 2024-01-09 | 7.27 | $7.27 | 248800 |
| 2024-01-08 | 7.26 | $7.30 | 239400 |
| 2024-01-05 | 7.24 | $7.25 | 1.0M |
| 2024-01-04 | 7.23 | $7.29 | 336430 |
| 2024-01-03 | 7.21 | $7.19 | 414712 |
| 2024-01-02 | 7.21 | $7.29 | 263200 |
| 2023-12-29 | 7.19 | $7.40 | 207200 |
| 2023-12-28 | 7.17 | $7.39 | 435700 |
| 2023-12-27 | 7.15 | $7.40 | 241500 |
| 2023-12-26 | 7.14 | $7.41 | 106727 |
| 2023-12-22 | 7.11 | $7.33 | 163000 |
| 2023-12-21 | 7.10 | $7.33 | 170728 |
| 2023-12-20 | 7.08 | $7.20 | 647349 |
| 2023-12-19 | 7.06 | $7.33 | 131235 |
| 2023-12-18 | 7.05 | $7.22 | 582200 |
| 2023-12-15 | 7.04 | $7.22 | 117300 |
| 2023-12-14 | 7.02 | $7.35 | 243024 |
| 2023-12-13 | 6.99 | $7.22 | 242800 |
| 2023-12-12 | 6.97 | $7.02 | 180930 |
| 2023-12-11 | 6.95 | $6.96 | 157600 |
| 2023-12-08 | 6.93 | $7.00 | 221200 |
| 2023-12-07 | 6.90 | $7.02 | 125400 |
| 2023-12-06 | 6.87 | $6.98 | 121600 |
| 2023-12-05 | 6.85 | $7.01 | 191700 |
| 2023-12-04 | 6.83 | $7.05 | 428300 |
| 2023-12-01 | 6.80 | $7.04 | 810443 |
| 2023-11-30 | 6.77 | $7.01 | 554000 |
| 2023-11-29 | 6.74 | $6.98 | 244020 |
| 2023-11-28 | 6.71 | $7.02 | 597602 |
| 2023-11-27 | 6.66 | $7.00 | 148400 |
| 2023-11-24 | 6.61 | $6.98 | 89120 |
| 2023-11-22 | 6.57 | $6.93 | 235826 |
| 2023-11-21 | 6.52 | $6.94 | 207241 |
| 2023-11-20 | 6.48 | $7.04 | 227800 |
| 2023-11-17 | 6.42 | $6.95 | 274300 |
| 2023-11-16 | 6.37 | $6.96 | 535512 |
| 2023-11-15 | 6.32 | $6.71 | 273500 |
| 2023-11-14 | 6.28 | $6.80 | 159500 |
| 2023-11-13 | 6.24 | $6.57 | 157500 |
| 2023-11-10 | 6.21 | $6.52 | 168700 |
| 2023-11-09 | 6.19 | $6.49 | 146200 |
| 2023-11-08 | 6.16 | $6.47 | 203526 |
| 2023-11-07 | 6.14 | $6.58 | 428400 |
| 2023-11-06 | 6.11 | $6.52 | 242900 |
| 2023-11-03 | 6.08 | $6.54 | 287400 |
| 2023-11-02 | 6.05 | $6.46 | 1.1M |
| 2023-11-01 | 6.02 | $6.36 | 197000 |
| 2023-10-31 | 5.99 | $6.28 | 561500 |
| 2023-10-30 | 5.97 | $6.19 | 368700 |
| 2023-10-27 | 5.95 | $5.99 | 160200 |
| 2023-10-26 | 5.96 | $6.02 | 271400 |
| 2023-10-25 | 5.96 | $5.99 | 127005 |
| 2023-10-24 | 5.96 | $6.06 | 371242 |
| 2023-10-23 | 5.97 | $5.97 | 332200 |
| 2023-10-20 | 5.99 | $5.90 | 216300 |
| 2023-10-19 | 6.01 | $5.93 | 291200 |
| 2023-10-18 | 6.04 | $5.96 | 140200 |
| 2023-10-17 | 6.07 | $6.02 | 360300 |
| 2023-10-16 | 6.10 | $6.04 | 285539 |
| 2023-10-13 | 6.12 | $5.94 | 562600 |
| 2023-10-12 | 6.16 | $6.00 | 491200 |
| 2023-10-11 | 6.19 | $6.11 | 569028 |
| 2023-10-10 | 6.21 | $5.99 | 287200 |
| 2023-10-09 | 6.24 | $5.89 | 207716 |
| 2023-10-06 | 6.28 | $5.93 | 306700 |
| 2023-10-05 | 6.31 | $5.85 | 238913 |
| 2023-10-04 | 6.35 | $5.83 | 285504 |
| 2023-10-03 | 6.38 | $5.76 | 564800 |
| 2023-10-02 | 6.42 | $5.86 | 350300 |
| 2023-09-29 | 6.45 | $6.09 | 357200 |
| 2023-09-28 | 6.48 | $6.06 | 343219 |
| 2023-09-27 | 6.51 | $6.09 | 290532 |
| 2023-09-26 | 6.54 | $6.19 | 159000 |
| 2023-09-25 | 6.56 | $6.29 | 234200 |
| 2023-09-22 | 6.58 | $6.39 | 557126 |
| 2023-09-21 | 6.58 | $6.41 | 239525 |
| 2023-09-20 | 6.59 | $6.60 | 228800 |
| 2023-09-19 | 6.58 | $6.58 | 156206 |
| 2023-09-18 | 6.57 | $6.59 | 89337 |
| 2023-09-15 | 6.56 | $6.63 | 833500 |
| 2023-09-14 | 6.55 | $6.68 | 902900 |
| 2023-09-13 | 6.53 | $6.52 | 112700 |
| 2023-09-12 | 6.53 | $6.58 | 181725 |
| 2023-09-11 | 6.53 | $6.62 | 76900 |
| 2023-09-08 | 6.52 | $6.59 | 126910 |
| 2023-09-07 | 6.53 | $6.59 | 138935 |
| 2023-09-06 | 6.52 | $6.49 | 191818 |
| 2023-09-05 | 6.52 | $6.51 | 226800 |
| 2023-09-01 | 6.52 | $6.57 | 92500 |
| 2023-08-31 | 6.52 | $6.67 | 105247 |
| 2023-08-30 | 6.51 | $6.64 | 234500 |
| 2023-08-29 | 6.51 | $6.71 | 140027 |
| 2023-08-28 | 6.51 | $6.57 | 310317 |
| 2023-08-25 | 6.52 | $6.57 | 420100 |
| 2023-08-24 | 6.54 | $6.51 | 99100 |
| 2023-08-23 | 6.55 | $6.55 | 101600 |
| 2023-08-22 | 6.58 | $6.45 | 363900 |
| 2023-08-21 | 6.59 | $6.44 | 220600 |
| 2023-08-18 | 6.61 | $6.39 | 386501 |
| 2023-08-17 | 6.64 | $6.33 | 1.5M |
| 2023-08-16 | 6.68 | $6.36 | 1.1M |
| 2023-08-15 | 6.71 | $6.47 | 139500 |
| 2023-08-14 | 6.73 | $6.56 | 352714 |
| 2023-08-11 | 6.75 | $6.51 | 137000 |
| 2023-08-10 | 6.77 | $6.61 | 117309 |
| 2023-08-09 | 6.80 | $6.56 | 286638 |
| 2023-08-08 | 6.81 | $6.51 | 232828 |
| 2023-08-07 | 6.82 | $6.48 | 123200 |
| 2023-08-04 | 6.83 | $6.45 | 136021 |
| 2023-08-03 | 6.84 | $6.53 | 136600 |
| 2023-08-02 | 6.84 | $6.58 | 196816 |
| 2023-08-01 | 6.84 | $6.77 | 169630 |
| 2023-07-31 | 6.84 | $6.83 | 91500 |
| 2023-07-28 | 6.84 | $6.84 | 387844 |
| 2023-07-27 | 6.83 | $6.86 | 203400 |
| 2023-07-26 | 6.81 | $6.98 | 149900 |
| 2023-07-25 | 6.80 | $6.77 | 115300 |
| 2023-07-24 | 6.79 | $6.79 | 144200 |
| 2023-07-21 | 6.78 | $7.03 | 128921 |
| 2023-07-20 | 6.76 | $7.01 | 149802 |
| 2023-07-19 | 6.74 | $7.02 | 154929 |
| 2023-07-18 | 6.72 | $6.98 | 116729 |
| 2023-07-17 | 6.70 | $6.96 | 259746 |
| 2023-07-14 | 6.68 | $6.93 | 382300 |
| 2023-07-13 | 6.66 | $7.02 | 2.5M |
| 2023-07-12 | 6.64 | $6.87 | 160100 |
| 2023-07-11 | 6.62 | $6.69 | 217843 |
| 2023-07-10 | 6.61 | $6.64 | 142631 |
| 2023-07-07 | 6.60 | $6.62 | 101100 |
| 2023-07-06 | 6.59 | $6.53 | 162938 |
| 2023-07-05 | 6.58 | $6.72 | 316904 |
| 2023-07-03 | 6.57 | $6.77 | 69112 |
| 2023-06-30 | 6.55 | $6.69 | 292333 |
| 2023-06-29 | 6.53 | $6.62 | 140719 |
| 2023-06-28 | 6.51 | $6.65 | 158633 |
| 2023-06-27 | 6.50 | $6.70 | 133730 |
| 2023-06-26 | 6.48 | $6.59 | 175408 |
| 2023-06-23 | 6.46 | $6.53 | 163900 |
| 2023-06-22 | 6.45 | $6.58 | 249403 |
| 2023-06-21 | 6.45 | $6.60 | 234725 |
| 2023-06-20 | 6.44 | $6.61 | 230800 |
| 2023-06-16 | 6.43 | $6.63 | 109123 |
| 2023-06-15 | 6.42 | $6.64 | 174211 |
| 2023-06-14 | 6.41 | $6.54 | 127300 |
| 2023-06-13 | 6.40 | $6.51 | 262040 |
| 2023-06-12 | 6.40 | $6.51 | 123200 |
| 2023-06-09 | 6.40 | $6.48 | 185700 |
| 2023-06-08 | 6.41 | $6.51 | 112813 |
| 2023-06-07 | 6.41 | $6.39 | 141713 |
| 2023-06-06 | 6.43 | $6.42 | 121900 |
| 2023-06-05 | 6.44 | $6.35 | 158100 |
| 2023-06-02 | 6.46 | $6.41 | 2.9M |
| 2023-06-01 | 6.47 | $6.33 | 423800 |
| 2023-05-31 | 6.49 | $6.23 | 197500 |
| 2023-05-30 | 6.52 | $6.41 | 162440 |
| 2023-05-26 | 6.53 | $6.35 | 155400 |
| 2023-05-25 | 6.55 | $6.25 | 277006 |
| 2023-05-24 | 6.58 | $6.34 | 150829 |
| 2023-05-23 | 6.59 | $6.42 | 162000 |
| 2023-05-22 | 6.60 | $6.48 | 167525 |
| 2023-05-19 | 6.61 | $6.45 | 405613 |
| 2023-05-18 | 6.61 | $6.30 | 418129 |
| 2023-05-17 | 6.61 | $6.46 | 111384 |
| 2023-05-16 | 6.60 | $6.47 | 395100 |
| 2023-05-15 | 6.59 | $6.47 | 386103 |
| 2023-05-12 | 6.58 | $6.53 | 157146 |
| 2023-05-11 | 6.57 | $6.56 | 96500 |
| 2023-05-10 | 6.56 | $6.65 | 169600 |
| 2023-05-09 | 6.55 | $6.65 | 125000 |
| 2023-05-08 | 6.54 | $6.66 | 283816 |
| 2023-05-05 | 6.52 | $6.75 | 288200 |
| 2023-05-04 | 6.50 | $6.66 | 1.1M |
| 2023-05-03 | 6.47 | $6.74 | 79900 |
| 2023-05-02 | 6.44 | $6.70 | 207000 |
| 2023-05-01 | 6.41 | $6.75 | 129533 |
| 2023-04-28 | 6.37 | $6.77 | 128909 |
| 2023-04-27 | 6.34 | $6.78 | 123500 |
| 2023-04-26 | 6.29 | $6.63 | 137300 |
| 2023-04-25 | 6.25 | $6.54 | 175200 |
| 2023-04-24 | 6.22 | $6.61 | 115044 |
| 2023-04-21 | 6.18 | $6.48 | 278607 |
| 2023-04-20 | 6.15 | $6.33 | 287900 |
| 2023-04-19 | 6.12 | $6.33 | 192009 |
| 2023-04-18 | 6.10 | $6.27 | 128503 |
| 2023-04-17 | 6.07 | $6.23 | 1.1M |
| 2023-04-14 | 6.04 | $6.24 | 616100 |
| 2023-04-13 | 6.01 | $6.33 | 784400 |
| 2023-04-12 | 5.97 | $6.52 | 426900 |
| 2023-04-11 | 5.93 | $6.39 | 818700 |
| 2023-04-10 | 5.89 | $6.32 | 534800 |
| 2023-04-06 | 5.85 | $6.34 | 271300 |
| 2023-04-05 | 5.81 | $6.13 | 195300 |
| 2023-04-04 | 5.78 | $6.06 | 233200 |
| 2023-04-03 | 5.75 | $6.07 | 720200 |
| 2023-03-31 | 5.73 | $6.04 | 378001 |
| 2023-03-30 | 5.71 | $6.07 | 366300 |
| 2023-03-29 | 5.68 | $5.92 | 195604 |
| 2023-03-28 | 5.66 | $5.84 | 238214 |
| 2023-03-27 | 5.65 | $5.85 | 202305 |
| 2023-03-24 | 5.63 | $5.78 | 351640 |
| 2023-03-23 | 5.62 | $5.87 | 342000 |
| 2023-03-22 | 5.60 | $5.89 | 204515 |
| 2023-03-21 | 5.58 | $5.87 | 153016 |
| 2023-03-20 | 5.57 | $5.73 | 190200 |
| 2023-03-17 | 5.57 | $5.59 | 249005 |
| 2023-03-16 | 5.57 | $5.60 | 687300 |
| 2023-03-15 | 5.57 | $5.51 | 188000 |
| 2023-03-14 | 5.59 | $5.73 | 259500 |
| 2023-03-13 | 5.59 | $5.55 | 306036 |
| 2023-03-10 | 5.60 | $5.57 | 405000 |
| 2023-03-09 | 5.61 | $5.53 | 353400 |
| 2023-03-08 | 5.61 | $5.55 | 366600 |
| 2023-03-07 | 5.62 | $5.52 | 532646 |
| 2023-03-06 | 5.63 | $5.64 | 373728 |
| 2023-03-03 | 5.64 | $5.60 | 222400 |
| 2023-03-02 | 5.65 | $5.55 | 373908 |
| 2023-03-01 | 5.66 | $5.50 | 328029 |
| 2023-02-28 | 5.67 | $5.55 | 388117 |
| 2023-02-27 | 5.69 | $5.56 | 382200 |
| 2023-02-24 | 5.70 | $5.48 | 177249 |
| 2023-02-23 | 5.73 | $5.55 | 942038 |
| 2023-02-22 | 5.75 | $5.48 | 4.8M |
| 2023-02-21 | 5.77 | $5.56 | 4.4M |
| 2023-02-17 | 5.79 | $5.69 | 291539 |
| 2023-02-16 | 5.81 | $5.66 | 6.2M |
| 2023-02-15 | 5.83 | $5.71 | 157100 |
| 2023-02-14 | 5.85 | $5.76 | 535800 |
| 2023-02-13 | 5.87 | $5.77 | 437205 |
| 2023-02-10 | 5.90 | $5.75 | 896800 |
| 2023-02-09 | 5.92 | $5.72 | 301801 |
| 2023-02-08 | 5.93 | $5.66 | 364341 |
| 2023-02-07 | 5.95 | $5.73 | 794422 |
| 2023-02-06 | 5.96 | $5.71 | 1.2M |
| 2023-02-03 | 5.96 | $5.71 | 667500 |
| 2023-02-02 | 5.97 | $5.81 | 329000 |
| 2023-02-01 | 5.96 | $5.76 | 440308 |
| 2023-01-31 | 5.95 | $5.83 | 315600 |
| 2023-01-30 | 5.93 | $5.83 | 335100 |
| 2023-01-27 | 5.91 | $5.90 | 250100 |
| 2023-01-26 | 5.88 | $5.94 | 187302 |
| 2023-01-25 | 5.85 | $5.96 | 275100 |
| 2023-01-24 | 5.82 | $5.96 | 542200 |
| 2023-01-23 | 5.79 | $5.92 | 1.5M |
| 2023-01-20 | 5.76 | $6.14 | 409400 |
| 2023-01-19 | 5.72 | $6.07 | 1.6M |
| 2023-01-18 | 5.68 | $6.14 | 279400 |
| 2023-01-17 | 5.64 | $6.17 | 905700 |
| 2023-01-13 | 5.60 | $6.21 | 1.4M |
| 2023-01-12 | 5.56 | $6.17 | 1.8M |
| 2023-01-11 | 5.53 | $6.02 | 434838 |
| 2023-01-10 | 5.50 | $5.92 | 286600 |
| 2023-01-09 | 5.48 | $5.93 | 1.4M |
| 2023-01-06 | 5.45 | $5.89 | 512100 |
| 2023-01-05 | 5.43 | $5.74 | 1.1M |
| 2023-01-04 | 5.41 | $5.76 | 1.2M |
| 2023-01-03 | 5.40 | $5.57 | 917128 |
| 2022-12-30 | 5.39 | $5.34 | 561748 |
| 2022-12-29 | 5.40 | $5.40 | 432700 |
| 2022-12-28 | 5.40 | $5.30 | 469307 |
| 2022-12-27 | 5.39 | $5.35 | 553300 |
| 2022-12-23 | 5.38 | $5.38 | 433200 |
| 2022-12-22 | 5.38 | $5.33 | 776303 |
| 2022-12-21 | 5.38 | $5.37 | 380906 |
| 2022-12-20 | 5.37 | $5.31 | 709400 |
| 2022-12-19 | 5.36 | $5.30 | 1.7M |
| 2022-12-16 | 5.36 | $5.28 | 4.2M |
| 2022-12-15 | 5.36 | $5.33 | 637516 |
| 2022-12-14 | 5.36 | $5.54 | 817619 |
| 2022-12-13 | 5.34 | $5.53 | 1.5M |
| 2022-12-12 | 5.32 | $5.47 | 748808 |
| 2022-12-09 | 5.31 | $5.42 | 806044 |
| 2022-12-08 | 5.29 | $5.42 | 545900 |
| 2022-12-07 | 5.26 | $5.42 | 394403 |
| 2022-12-06 | 5.22 | $5.40 | 593400 |
| 2022-12-05 | 5.19 | $5.48 | 906700 |
| 2022-12-02 | 5.14 | $5.49 | 714702 |
| 2022-12-01 | 5.08 | $5.46 | 655441 |
| 2022-11-30 | 5.03 | $5.34 | 638000 |
| 2022-11-29 | 4.99 | $5.22 | 819228 |
| 2022-11-28 | 4.95 | $5.18 | 922940 |
| 2022-11-25 | 4.91 | $5.33 | 606622 |
| 2022-11-23 | 4.86 | $5.23 | 422300 |
| 2022-11-22 | 4.82 | $5.24 | 409706 |
| 2022-11-21 | 4.77 | $5.18 | 1.0M |
| 2022-11-18 | 4.72 | $5.29 | 697200 |
| 2022-11-17 | 4.66 | $5.17 | 611900 |
| 2022-11-16 | 4.60 | $5.30 | 530809 |
| 2022-11-15 | 4.54 | $5.19 | 1.1M |
| 2022-11-14 | 4.49 | $5.18 | 1.4M |
| 2022-11-11 | 4.44 | $5.19 | 707427 |
| 2022-11-10 | 4.38 | $5.08 | 786200 |
| 2022-11-09 | 4.32 | $4.73 | 1.6M |
| 2022-11-08 | 4.28 | $4.75 | 1.4M |
| 2022-11-07 | 4.23 | $4.70 | 1.1M |
| 2022-11-04 | 4.20 | $4.59 | 728200 |
| 2022-11-03 | 4.17 | $4.31 | 1.1M |
| 2022-11-02 | 4.15 | $4.43 | 1.3M |
| 2022-11-01 | 4.14 | $4.43 | 2.0M |
| 2022-10-31 | 4.14 | $4.40 | 2.7M |
| 2022-10-28 | 4.13 | $4.44 | 844000 |
| 2022-10-27 | 4.11 | $4.41 | 899000 |
| 2022-10-26 | 4.09 | $4.34 | 1.4M |
| 2022-10-25 | 4.09 | $4.29 | 6.0M |
| 2022-10-24 | 4.08 | $4.16 | 6.8M |
| 2022-10-21 | 4.08 | $4.09 | 965700 |
| 2022-10-20 | 4.10 | $4.06 | 1.1M |
| 2022-10-19 | 4.13 | $4.12 | 783900 |
| 2022-10-18 | 4.16 | $4.15 | 2.1M |
| 2022-10-17 | 4.19 | $4.11 | 1.7M |
| 2022-10-14 | 4.23 | $3.93 | 1.7M |
| 2022-10-13 | 4.28 | $3.98 | 1.9M |
| 2022-10-12 | 4.32 | $3.82 | 874006 |
| 2022-10-11 | 4.38 | $3.88 | 2.7M |
| 2022-10-10 | 4.43 | $4.01 | 1.2M |
| 2022-10-07 | 4.47 | $3.94 | 1.6M |
| 2022-10-06 | 4.52 | $4.02 | 739200 |
| 2022-10-05 | 4.55 | $4.23 | 1.2M |
| 2022-10-04 | 4.58 | $4.39 | 2.3M |
| 2022-10-03 | 4.59 | $4.23 | 1.1M |
| 2022-09-30 | 4.61 | $4.06 | 1.2M |
| 2022-09-29 | 4.63 | $4.08 | 2.6M |
| 2022-09-28 | 4.66 | $4.17 | 1.4M |
| 2022-09-27 | 4.69 | $4.07 | 2.8M |
| 2022-09-26 | 4.72 | $4.30 | 1.2M |
| 2022-09-23 | 4.75 | $4.45 | 1.2M |
| 2022-09-22 | 4.77 | $4.72 | 1.1M |
| 2022-09-21 | 4.78 | $4.68 | 646300 |
| 2022-09-20 | 4.79 | $4.79 | 1.6M |
| 2022-09-19 | 4.79 | $4.93 | 1.1M |
| 2022-09-16 | 4.80 | $4.90 | 674348 |
| 2022-09-15 | 4.81 | $4.82 | 1.1M |
| 2022-09-14 | 4.82 | $4.86 | 514406 |
| 2022-09-13 | 4.84 | $4.86 | 1.2M |
| 2022-09-12 | 4.85 | $4.98 | 1.5M |
| 2022-09-09 | 4.86 | $4.84 | 858800 |
| 2022-09-08 | 4.87 | $4.73 | 942100 |
| 2022-09-07 | 4.89 | $4.74 | 1.5M |
| 2022-09-06 | 4.91 | $4.57 | 1.7M |
| 2022-09-02 | 4.93 | $4.58 | 952200 |
| 2022-09-01 | 4.95 | $4.57 | 1.7M |
| 2022-08-31 | 4.97 | $4.65 | 818500 |
| 2022-08-30 | 4.99 | $4.76 | 1.0M |
| 2022-08-29 | 4.99 | $4.76 | 1.3M |
| 2022-08-26 | 5.01 | $4.77 | 1.5M |
| 2022-08-25 | 5.02 | $4.92 | 994945 |
| 2022-08-24 | 5.01 | $4.90 | 2.4M |
| 2022-08-23 | 5.00 | $4.91 | 1.9M |
| 2022-08-22 | 4.99 | $4.84 | 2.2M |
| 2022-08-19 | 4.99 | $4.97 | 832702 |
| 2022-08-18 | 4.98 | $5.09 | 723218 |
| 2022-08-17 | 4.97 | $5.15 | 840400 |
| 2022-08-16 | 4.94 | $5.16 | 950500 |
| 2022-08-15 | 4.94 | $5.15 | 1.5M |
| 2022-08-12 | 4.93 | $5.15 | 889300 |
| 2022-08-11 | 4.92 | $5.09 | 1.1M |
| 2022-08-10 | 4.90 | $5.09 | 388900 |
| 2022-08-09 | 4.90 | $5.04 | 1.1M |
| 2022-08-08 | 4.91 | $5.07 | 1.0M |
| 2022-08-05 | 4.91 | $5.01 | 760201 |
| 2022-08-04 | 4.93 | $4.95 | 379124 |
| 2022-08-03 | 4.94 | $4.94 | 744812 |
| 2022-08-02 | 4.96 | $4.89 | 1.0M |
| 2022-08-01 | 4.98 | $5.03 | 1.8M |
| 2022-07-29 | 5.00 | $4.96 | 862500 |
| 2022-07-28 | 5.02 | $4.80 | 1.4M |
| 2022-07-27 | 5.06 | $4.79 | 895700 |
| 2022-07-26 | 5.11 | $4.72 | 2.5M |
| 2022-07-25 | 5.15 | $4.78 | 1.9M |
| 2022-07-22 | 5.20 | $4.75 | 2.8M |
| 2022-07-21 | 5.25 | $4.78 | 3.3M |
| 2022-07-20 | 5.29 | $4.72 | 1.1M |
| 2022-07-19 | 5.34 | $5.03 | 2.1M |
| 2022-07-18 | 5.37 | $4.91 | 3.2M |
| 2022-07-15 | 5.41 | $5.00 | 2.3M |
| 2022-07-14 | 5.45 | $4.78 | 995803 |
| 2022-07-13 | 5.49 | $5.10 | 2.3M |
| 2022-07-12 | 5.51 | $5.12 | 1.5M |
| 2022-07-11 | 5.54 | $5.20 | 1.8M |
| 2022-07-08 | 5.58 | $5.28 | 594700 |
| 2022-07-07 | 5.62 | $5.30 | 929714 |
| 2022-07-06 | 5.68 | $5.22 | 1.2M |
| 2022-07-05 | 5.73 | $5.23 | 1.3M |
| 2022-07-01 | 5.79 | $5.52 | 578200 |
| 2022-06-30 | 5.83 | $5.45 | 684042 |
| 2022-06-29 | 5.87 | $5.60 | 878500 |
| 2022-06-28 | 5.91 | $5.64 | 7.2M |
| 2022-06-27 | 5.96 | $5.63 | 15.0M |
| 2022-06-24 | 6.01 | $5.79 | 6.6M |
| 2022-06-23 | 6.05 | $5.68 | 826500 |
| 2022-06-22 | 6.09 | $5.59 | 1.6M |
| 2022-06-21 | 6.13 | $5.72 | 1.7M |
| 2022-06-17 | 6.17 | $5.66 | 792700 |
| 2022-06-16 | 6.20 | $5.66 | 1.1M |
| 2022-06-15 | 6.22 | $5.79 | 1.2M |
| 2022-06-14 | 6.25 | $5.52 | 4.0M |
| 2022-06-13 | 6.28 | $5.54 | 1.4M |
| 2022-06-10 | 6.31 | $5.74 | 6.2M |
| 2022-06-09 | 6.32 | $5.96 | 2.5M |
| 2022-06-08 | 6.33 | $6.16 | 6.6M |
| 2022-06-07 | 6.33 | $6.40 | 772703 |
| 2022-06-06 | 6.32 | $6.39 | 987900 |
| 2022-06-03 | 6.31 | $6.30 | 493720 |
| 2022-06-02 | 6.31 | $6.40 | 1.1M |
| 2022-06-01 | 6.32 | $6.26 | 654100 |
| 2022-05-31 | 6.34 | $6.46 | 893745 |
| 2022-05-27 | 6.33 | $6.59 | 377100 |
| 2022-05-26 | 6.33 | $6.60 | 586000 |
| 2022-05-25 | 6.32 | $6.50 | 548043 |
| 2022-05-24 | 6.32 | $6.49 | 502004 |
| 2022-05-23 | 6.31 | $6.49 | 715340 |
| 2022-05-20 | 6.31 | $6.43 | 590500 |
| 2022-05-19 | 6.31 | $6.25 | 1.1M |
| 2022-05-18 | 6.33 | $6.14 | 800900 |
| 2022-05-17 | 6.35 | $6.31 | 572430 |
| 2022-05-16 | 6.37 | $6.20 | 1.2M |
| 2022-05-13 | 6.39 | $6.12 | 1.2M |
| 2022-05-12 | 6.41 | $6.01 | 1.5M |
| 2022-05-11 | 6.45 | $6.16 | 3.6M |
| 2022-05-10 | 6.47 | $6.12 | 1.3M |
| 2022-05-09 | 6.51 | $6.16 | 1.4M |
| 2022-05-06 | 6.54 | $6.28 | 782719 |
| 2022-05-05 | 6.56 | $6.32 | 833419 |
| 2022-05-04 | 6.58 | $6.58 | 774936 |
| 2022-05-03 | 6.59 | $6.50 | 987712 |
| 2022-05-02 | 6.60 | $6.44 | 1.9M |
| 2022-04-29 | 6.61 | $6.44 | 1.2M |
| 2022-04-28 | 6.62 | $6.52 | 1.2M |
| 2022-04-27 | 6.64 | $6.35 | 684700 |
| 2022-04-26 | 6.65 | $6.37 | 874000 |
| 2022-04-25 | 6.66 | $6.57 | 1.4M |
| 2022-04-22 | 6.65 | $6.41 | 1.1M |
| 2022-04-21 | 6.64 | $6.52 | 778102 |
| 2022-04-20 | 6.63 | $6.63 | 988200 |
| 2022-04-19 | 6.61 | $6.63 | 3.5M |
| 2022-04-18 | 6.60 | $6.62 | 1.5M |
| 2022-04-14 | 6.59 | $6.62 | 850232 |
| 2022-04-13 | 6.57 | $6.71 | 529900 |
| 2022-04-12 | 6.56 | $6.70 | 609400 |
| 2022-04-11 | 6.54 | $6.76 | 1.2M |
| 2022-04-08 | 6.52 | $6.82 | 883215 |
| 2022-04-07 | 6.49 | $6.72 | 696601 |
| 2022-04-06 | 6.47 | $6.72 | 746000 |
| 2022-04-05 | 6.46 | $6.73 | 930421 |
| 2022-04-04 | 6.44 | $6.68 | 1.0M |
| 2022-04-01 | 6.40 | $6.74 | 896819 |
| 2022-03-31 | 6.38 | $6.65 | 1.4M |
| 2022-03-30 | 6.37 | $6.75 | 866800 |
| 2022-03-29 | 6.37 | $6.70 | 922800 |
| 2022-03-28 | 6.38 | $6.45 | 1.5M |
| 2022-03-25 | 6.42 | $6.37 | 933000 |
| 2022-03-24 | 6.47 | $6.32 | 1.1M |
| 2022-03-23 | 6.51 | $6.21 | 744600 |
| 2022-03-22 | 6.55 | $6.36 | 990500 |
| 2022-03-21 | 6.58 | $6.41 | 570541 |
| 2022-03-18 | 6.63 | $6.34 | 737323 |
| 2022-03-17 | 6.67 | $6.29 | 1.0M |
| 2022-03-16 | 6.73 | $6.43 | 1.7M |
| 2022-03-15 | 6.77 | $6.36 | 3.3M |
| 2022-03-14 | 6.80 | $6.32 | 1.3M |
| 2022-03-11 | 6.84 | $6.18 | 879031 |
| 2022-03-10 | 6.89 | $6.31 | 1.0M |
| 2022-03-09 | 6.94 | $6.64 | 1.1M |
| 2022-03-08 | 6.97 | $6.29 | 1.5M |
| 2022-03-07 | 7.02 | $5.94 | 1.5M |
| 2022-03-04 | 7.10 | $6.19 | 648753 |
| 2022-03-03 | 7.18 | $6.52 | 956300 |
| 2022-03-02 | 7.24 | $6.83 | 642033 |
| 2022-03-01 | 7.28 | $6.80 | 1.1M |
| 2022-02-28 | 7.29 | $7.27 | 1.1M |
| 2022-02-25 | 7.31 | $7.38 | 479331 |
| 2022-02-24 | 7.32 | $7.03 | 2.1M |
| 2022-02-23 | 7.34 | $7.02 | 1.0M |
| 2022-02-22 | 7.37 | $7.14 | 1.6M |
| 2022-02-18 | 7.39 | $7.22 | 792132 |
| 2022-02-17 | 7.42 | $7.28 | 537234 |
| 2022-02-16 | 7.45 | $7.37 | 865400 |
| 2022-02-15 | 7.46 | $7.25 | 1.7M |
| 2022-02-14 | 7.48 | $7.06 | 1.8M |
| 2022-02-11 | 7.52 | $7.09 | 1.2M |
| 2022-02-10 | 7.56 | $7.22 | 2.1M |
| 2022-02-09 | 7.59 | $7.33 | 1.2M |
| 2022-02-08 | 7.62 | $7.19 | 956800 |
| 2022-02-07 | 7.66 | $7.30 | 551023 |
| 2022-02-04 | 7.68 | $7.57 | 594300 |
| 2022-02-03 | 7.69 | $7.72 | 428900 |
| 2022-02-02 | 7.70 | $7.71 | 489910 |
| 2022-02-01 | 7.72 | $7.67 | 672500 |
| 2022-01-31 | 7.74 | $7.03 | 1.2M |
| 2022-01-28 | 7.79 | $7.54 | 710615 |
| 2022-01-27 | 7.81 | $7.57 | 3.1M |
| 2022-01-26 | 7.83 | $7.52 | 3.7M |
| 2022-01-25 | 7.84 | $7.55 | 4.2M |
| 2022-01-24 | 7.86 | $7.65 | 4.3M |
| 2022-01-21 | 7.86 | $7.79 | 964500 |
| 2022-01-20 | 7.86 | $7.79 | 1.5M |
| 2022-01-19 | 7.86 | $7.67 | 1.5M |
| 2022-01-18 | 7.85 | $7.71 | 1.7M |
| 2022-01-14 | 7.84 | $7.78 | 1.1M |
| 2022-01-13 | 7.82 | $7.88 | 1.7M |
| 2022-01-12 | 7.81 | $7.91 | 525400 |
| 2022-01-11 | 7.78 | $7.88 | 1.9M |
| 2022-01-10 | 7.76 | $7.86 | 4.1M |
| 2022-01-07 | 7.74 | $7.83 | 853720 |
| 2022-01-06 | 7.72 | $7.79 | 1.7M |
| 2022-01-05 | 7.71 | $7.94 | 1.2M |
| 2022-01-04 | 7.69 | $8.03 | 1.2M |
| 2022-01-03 | 7.67 | $8.14 | 1.3M |
| 2021-12-31 | 7.63 | $7.96 | 648639 |
| 2021-12-30 | 7.60 | $7.92 | 822808 |
| 2021-12-29 | 7.58 | $7.92 | 424800 |
| 2021-12-28 | 7.56 | $7.88 | 447540 |
| 2021-12-27 | 7.54 | $7.82 | 814201 |
| 2021-12-23 | 7.54 | $7.79 | 933500 |
| 2021-12-22 | 7.54 | $7.73 | 597216 |
| 2021-12-21 | 7.54 | $7.68 | 3.3M |
| 2021-12-20 | 7.54 | $7.50 | 1.6M |
| 2021-12-17 | 7.56 | $7.50 | 1.3M |
| 2021-12-16 | 7.58 | $7.47 | 1.6M |
| 2021-12-15 | 7.60 | $7.56 | 1.9M |
| 2021-12-14 | 7.62 | $7.40 | 970349 |
| 2021-12-13 | 7.66 | $7.38 | 2.1M |
| 2021-12-10 | 7.69 | $7.52 | 1.7M |
| 2021-12-09 | 7.72 | $7.51 | 3.9M |
| 2021-12-08 | 7.75 | $7.56 | 906600 |
| 2021-12-07 | 7.78 | $7.59 | 1.1M |
| 2021-12-06 | 7.82 | $7.53 | 1.3M |
| 2021-12-03 | 7.86 | $7.32 | 723800 |
| 2021-12-02 | 7.92 | $7.42 | 1.1M |
| 2021-12-01 | 7.96 | $7.44 | 1.2M |
| 2021-11-30 | 8.01 | $7.53 | 1.3M |
| 2021-11-29 | 8.06 | $7.61 | 710840 |
| 2021-11-26 | 8.09 | $7.70 | 487400 |
| 2021-11-24 | 8.13 | $7.85 | 471900 |
| 2021-11-23 | 8.15 | $7.73 | 458600 |
| 2021-11-22 | 8.18 | $7.73 | 811025 |
| 2021-11-19 | 8.20 | $7.79 | 722026 |
| 2021-11-18 | 8.22 | $7.95 | 527900 |
| 2021-11-17 | 8.24 | $7.95 | 476638 |
| 2021-11-16 | 8.26 | $7.96 | 457320 |
| 2021-11-15 | 8.27 | $8.09 | 539400 |
| 2021-11-12 | 8.27 | $8.07 | 667900 |
| 2021-11-11 | 8.26 | $8.07 | 377400 |
| 2021-11-10 | 8.26 | $8.14 | 339700 |
| 2021-11-09 | 8.25 | $8.19 | 404400 |
| 2021-11-08 | 8.22 | $8.30 | 633900 |
| 2021-11-05 | 8.19 | $8.40 | 271800 |
| 2021-11-04 | 8.17 | $8.38 | 394900 |
| 2021-11-03 | 8.15 | $8.40 | 321118 |
| 2021-11-02 | 8.12 | $8.34 | 551100 |
| 2021-11-01 | 8.09 | $8.45 | 650200 |
| 2021-10-29 | 8.06 | $8.33 | 688900 |
| 2021-10-28 | 8.03 | $8.43 | 1.2M |
| 2021-10-27 | 7.99 | $8.32 | 4.7M |
| 2021-10-26 | 7.97 | $8.24 | 6.3M |
| 2021-10-25 | 7.95 | $8.17 | 655000 |
| 2021-10-22 | 7.94 | $8.20 | 1.4M |
| 2021-10-21 | 7.94 | $8.31 | 1.1M |
| 2021-10-20 | 7.94 | $8.37 | 346433 |
| 2021-10-19 | 7.92 | $8.22 | 845905 |
| 2021-10-18 | 7.92 | $7.99 | 2.0M |
| 2021-10-15 | 7.91 | $7.97 | 464500 |
| 2021-10-14 | 7.92 | $8.02 | 381000 |
| 2021-10-13 | 7.93 | $7.87 | 407000 |
| 2021-10-12 | 7.95 | $7.76 | 437904 |
| 2021-10-11 | 8.00 | $7.71 | 485410 |
| 2021-10-08 | 8.06 | $7.93 | 961421 |
| 2021-10-07 | 8.09 | $7.92 | 1.6M |
| 2021-10-06 | 8.14 | $7.78 | 319200 |
| 2021-10-05 | 8.19 | $7.83 | 1.1M |
| 2021-10-04 | 8.24 | $7.80 | 431046 |
| 2021-10-01 | 8.31 | $7.78 | 447117 |
| 2021-09-30 | 8.38 | $7.64 | 506324 |
| 2021-09-29 | 8.46 | $7.81 | 690300 |
| 2021-09-28 | 8.52 | $7.94 | 473200 |
| 2021-09-27 | 8.58 | $8.04 | 1.2M |
| 2021-09-24 | 8.62 | $8.17 | 1.1M |
| 2021-09-23 | 8.66 | $8.25 | 524847 |
| 2021-09-22 | 8.71 | $8.06 | 1.0M |
| 2021-09-21 | 8.76 | $8.04 | 527035 |
| 2021-09-20 | 8.82 | $7.96 | 621100 |
| 2021-09-17 | 8.88 | $8.10 | 368208 |
| 2021-09-16 | 8.94 | $8.20 | 896000 |
| 2021-09-15 | 8.98 | $8.32 | 2.2M |
| 2021-09-14 | 9.02 | $8.72 | 399639 |
| 2021-09-13 | 9.05 | $8.82 | 2.2M |
| 2021-09-10 | 9.07 | $8.63 | 1.4M |
| 2021-09-09 | 9.10 | $8.81 | 663748 |
| 2021-09-08 | 9.12 | $8.85 | 488900 |
| 2021-09-07 | 9.13 | $8.93 | 224800 |
| 2021-09-03 | 9.14 | $9.13 | 170300 |
| 2021-09-02 | 9.13 | $9.19 | 383033 |
| 2021-09-01 | 9.13 | $9.17 | 248737 |
| 2021-08-31 | 9.13 | $9.04 | 345700 |
| 2021-08-30 | 9.13 | $9.07 | 239246 |
| 2021-08-27 | 9.14 | $9.01 | 234506 |
| 2021-08-26 | 9.14 | $8.97 | 338600 |
| 2021-08-25 | 9.17 | $9.12 | 200114 |
| 2021-08-24 | 9.19 | $9.10 | 214800 |
| 2021-08-23 | 9.20 | $9.17 | 424400 |
| 2021-08-20 | 9.22 | $9.30 | 873113 |
| 2021-08-19 | 9.23 | $9.23 | 1.2M |
| 2021-08-18 | 9.23 | $9.10 | 341400 |
| 2021-08-17 | 9.24 | $9.08 | 900700 |
| 2021-08-16 | 9.23 | $9.22 | 352700 |
| 2021-08-13 | 9.22 | $9.26 | 526203 |
| 2021-08-12 | 9.22 | $9.19 | 241400 |
| 2021-08-11 | 9.23 | $9.18 | 688700 |
| 2021-08-10 | 9.24 | $9.09 | 818600 |
| 2021-08-09 | 9.26 | $9.10 | 785831 |
| 2021-08-06 | 9.28 | $9.10 | 209315 |
| 2021-08-05 | 9.30 | $9.14 | 188525 |
| 2021-08-04 | 9.31 | $9.09 | 266733 |
| 2021-08-03 | 9.33 | $9.11 | 258513 |
| 2021-08-02 | 9.34 | $9.16 | 352144 |
| 2021-07-30 | 9.34 | $9.16 | 330732 |
| 2021-07-29 | 9.35 | $9.50 | 624200 |
| 2021-07-28 | 9.34 | $9.52 | 216644 |
| 2021-07-27 | 9.34 | $9.38 | 379642 |
| 2021-07-26 | 9.34 | $9.53 | 328510 |
| 2021-07-23 | 9.34 | $9.45 | 248700 |
| 2021-07-22 | 9.35 | $9.31 | 171426 |
| 2021-07-21 | 9.36 | $9.16 | 276839 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.47
2026-07-17
Close Price
$11.55
Vol: 208100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.16
Average
7.57
Maximum
11.47
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.47 | $11.55 | 208100 |
| 2026-07-16 | 11.46 | $11.45 | 356100 |
| 2026-07-15 | 11.46 | $11.64 | 239800 |
| 2026-07-14 | 11.45 | $11.70 | 300900 |
| 2026-07-13 | 11.42 | $11.60 | 262930 |
| 2026-07-10 | 11.40 | $11.53 | 366000 |
| 2026-07-09 | 11.39 | $11.50 | 367428 |
| 2026-07-08 | 11.37 | $11.51 | 291600 |
| 2026-07-07 | 11.36 | $11.48 | 338920 |
| 2026-07-06 | 11.35 | $11.59 | 324200 |
| 2026-07-02 | 11.32 | $11.55 | 322700 |
| 2026-07-01 | 11.30 | $11.28 | 336800 |
| 2026-06-30 | 11.30 | $11.43 | 447037 |
| 2026-06-29 | 11.29 | $11.53 | 234600 |
| 2026-06-26 | 11.26 | $11.44 | 315302 |
| 2026-06-25 | 11.24 | $11.39 | 289100 |
| 2026-06-24 | 11.23 | $11.16 | 351900 |
| 2026-06-23 | 11.23 | $11.25 | 429300 |
| 2026-06-22 | 11.23 | $11.19 | 360930 |
| 2026-06-18 | 11.24 | $11.32 | 307900 |
| 2026-06-17 | 11.23 | $11.26 | 309800 |
| 2026-06-16 | 11.22 | $11.48 | 308800 |
| 2026-06-15 | 11.20 | $11.30 | 251200 |
| 2026-06-12 | 11.19 | $11.32 | 276601 |
| 2026-06-11 | 11.17 | $11.26 | 620700 |
| 2026-06-10 | 11.16 | $11.05 | 224100 |
| 2026-06-09 | 11.17 | $11.16 | 373900 |
| 2026-06-08 | 11.17 | $11.02 | 546423 |
| 2026-06-05 | 11.19 | $11.06 | 321814 |
| 2026-06-04 | 11.20 | $11.11 | 290200 |
| 2026-06-03 | 11.21 | $10.97 | 298121 |
| 2026-06-02 | 11.24 | $11.11 | 528532 |
| 2026-06-01 | 11.25 | $11.07 | 562040 |
| 2026-05-29 | 11.27 | $11.12 | 786447 |
| 2026-05-28 | 11.29 | $11.16 | 453200 |
| 2026-05-27 | 11.30 | $11.13 | 295234 |
| 2026-05-26 | 11.32 | $11.41 | 206400 |
| 2026-05-22 | 11.31 | $11.25 | 321100 |
| 2026-05-21 | 11.32 | $11.38 | 619528 |
| 2026-05-20 | 11.31 | $11.23 | 397200 |
| 2026-05-19 | 11.32 | $11.08 | 391500 |
| 2026-05-18 | 11.35 | $11.26 | 416744 |
| 2026-05-15 | 11.36 | $10.94 | 555800 |
| 2026-05-14 | 11.40 | $11.31 | 344800 |
| 2026-05-13 | 11.41 | $11.41 | 1.8M |
| 2026-05-12 | 11.41 | $11.45 | 618400 |
| 2026-05-11 | 11.40 | $11.57 | 286426 |
| 2026-05-08 | 11.39 | $11.30 | 365135 |
| 2026-05-07 | 11.40 | $11.53 | 325800 |
| 2026-05-06 | 11.38 | $11.61 | 496400 |
| 2026-05-05 | 11.36 | $11.32 | 524739 |
| 2026-05-04 | 11.36 | $11.24 | 556139 |
| 2026-05-01 | 11.38 | $11.33 | 355400 |
| 2026-04-30 | 11.38 | $11.62 | 230208 |
| 2026-04-29 | 11.35 | $11.25 | 314800 |
| 2026-04-28 | 11.37 | $11.57 | 304136 |
| 2026-04-27 | 11.34 | $11.48 | 212000 |
| 2026-04-24 | 11.33 | $11.50 | 231220 |
| 2026-04-23 | 11.31 | $11.49 | 302300 |
| 2026-04-22 | 11.29 | $11.37 | 364600 |
| 2026-04-21 | 11.28 | $11.36 | 235400 |
| 2026-04-20 | 11.28 | $11.46 | 233300 |
| 2026-04-17 | 11.26 | $11.46 | 304200 |
| 2026-04-16 | 11.24 | $11.36 | 2.3M |
| 2026-04-15 | 11.22 | $11.37 | 1.5M |
| 2026-04-14 | 11.21 | $11.60 | 262100 |
| 2026-04-13 | 11.17 | $11.53 | 490800 |
| 2026-04-10 | 11.13 | $11.55 | 305317 |
| 2026-04-09 | 11.08 | $11.51 | 310800 |
| 2026-04-08 | 11.04 | $11.56 | 326400 |
| 2026-04-07 | 10.98 | $11.35 | 1.0M |
| 2026-04-06 | 10.95 | $11.28 | 654923 |
| 2026-04-02 | 10.91 | $11.22 | 990500 |
| 2026-04-01 | 10.88 | $11.22 | 837700 |
| 2026-03-31 | 10.84 | $10.85 | 1.2M |
| 2026-03-30 | 10.84 | $10.70 | 514722 |
| 2026-03-27 | 10.86 | $10.46 | 405000 |
| 2026-03-26 | 10.90 | $10.54 | 430109 |
| 2026-03-25 | 10.94 | $10.70 | 447230 |
| 2026-03-24 | 10.96 | $10.59 | 572524 |
| 2026-03-23 | 11.00 | $10.58 | 675700 |
| 2026-03-20 | 11.04 | $10.54 | 563539 |
| 2026-03-19 | 11.10 | $10.96 | 505400 |
| 2026-03-18 | 11.11 | $10.87 | 385023 |
| 2026-03-17 | 11.14 | $11.39 | 319800 |
| 2026-03-16 | 11.11 | $11.10 | 357531 |
| 2026-03-13 | 11.11 | $10.97 | 707019 |
| 2026-03-12 | 11.13 | $10.86 | 359824 |
| 2026-03-11 | 11.15 | $10.96 | 349542 |
| 2026-03-10 | 11.18 | $11.06 | 366100 |
| 2026-03-09 | 11.19 | $10.96 | 420433 |
| 2026-03-06 | 11.21 | $10.95 | 496401 |
| 2026-03-05 | 11.24 | $10.99 | 1.2M |
| 2026-03-04 | 11.26 | $11.14 | 370800 |
| 2026-03-03 | 11.28 | $11.08 | 659200 |
| 2026-03-02 | 11.30 | $11.62 | 544900 |
| 2026-02-27 | 11.26 | $11.99 | 296200 |
| 2026-02-26 | 11.19 | $11.97 | 240700 |
| 2026-02-25 | 11.11 | $11.80 | 508407 |
| 2026-02-24 | 11.03 | $11.46 | 796921 |
| 2026-02-23 | 10.99 | $11.41 | 362500 |
| 2026-02-20 | 10.94 | $10.69 | 420639 |
| 2026-02-19 | 10.97 | $10.53 | 639631 |
| 2026-02-18 | 11.02 | $10.90 | 452300 |
| 2026-02-17 | 11.03 | $10.91 | 326000 |
| 2026-02-13 | 11.04 | $11.05 | 609100 |
| 2026-02-12 | 11.04 | $11.31 | 382027 |
| 2026-02-11 | 11.01 | $11.54 | 900200 |
| 2026-02-10 | 10.96 | $11.36 | 564829 |
| 2026-02-09 | 10.92 | $11.28 | 392300 |
| 2026-02-06 | 10.88 | $11.19 | 578300 |
| 2026-02-05 | 10.84 | $11.00 | 818300 |
| 2026-02-04 | 10.83 | $11.25 | 390737 |
| 2026-02-03 | 10.78 | $11.09 | 556500 |
| 2026-02-02 | 10.75 | $10.98 | 802600 |
| 2026-01-30 | 10.73 | $11.00 | 366200 |
| 2026-01-29 | 10.70 | $11.04 | 258210 |
| 2026-01-28 | 10.66 | $10.95 | 293931 |
| 2026-01-27 | 10.63 | $11.13 | 265500 |
| 2026-01-26 | 10.58 | $10.80 | 305521 |
| 2026-01-23 | 10.56 | $10.62 | 373900 |
| 2026-01-22 | 10.55 | $10.58 | 303700 |
| 2026-01-21 | 10.54 | $10.36 | 439700 |
| 2026-01-20 | 10.56 | $10.38 | 1.0M |
| 2026-01-16 | 10.58 | $10.83 | 370846 |
| 2026-01-15 | 10.56 | $10.68 | 360100 |
| 2026-01-14 | 10.54 | $10.84 | 388412 |
| 2026-01-13 | 10.51 | $10.75 | 403625 |
| 2026-01-12 | 10.49 | $10.83 | 354800 |
| 2026-01-09 | 10.45 | $10.72 | 271800 |
| 2026-01-08 | 10.43 | $10.76 | 489700 |
| 2026-01-07 | 10.39 | $10.75 | 254541 |
| 2026-01-06 | 10.35 | $10.73 | 242100 |
| 2026-01-05 | 10.31 | $10.62 | 232300 |
| 2026-01-02 | 10.28 | $10.54 | 302019 |
| 2025-12-31 | 10.25 | $10.38 | 133610 |
| 2025-12-30 | 10.24 | $10.40 | 453200 |
| 2025-12-29 | 10.22 | $10.33 | 247047 |
| 2025-12-26 | 10.21 | $10.32 | 153525 |
| 2025-12-24 | 10.20 | $10.31 | 233838 |
| 2025-12-23 | 10.19 | $10.27 | 229300 |
| 2025-12-22 | 10.18 | $10.19 | 332501 |
| 2025-12-19 | 10.18 | $10.14 | 260012 |
| 2025-12-18 | 10.18 | $10.05 | 1.1M |
| 2025-12-17 | 10.19 | $10.07 | 1.4M |
| 2025-12-16 | 10.21 | $10.27 | 286215 |
| 2025-12-15 | 10.20 | $10.39 | 204728 |
| 2025-12-12 | 10.18 | $10.23 | 309800 |
| 2025-12-11 | 10.18 | $10.19 | 180403 |
| 2025-12-10 | 10.18 | $10.10 | 328700 |
| 2025-12-09 | 10.18 | $10.07 | 234842 |
| 2025-12-08 | 10.19 | $10.15 | 200147 |
| 2025-12-05 | 10.20 | $10.16 | 168900 |
| 2025-12-04 | 10.20 | $10.21 | 202330 |
| 2025-12-03 | 10.20 | $10.27 | 257400 |
| 2025-12-02 | 10.20 | $10.36 | 209014 |
| 2025-12-01 | 10.18 | $10.30 | 507900 |
| 2025-11-28 | 10.17 | $10.32 | 119000 |
| 2025-11-26 | 10.15 | $10.20 | 297712 |
| 2025-11-25 | 10.14 | $10.13 | 411800 |
| 2025-11-24 | 10.15 | $10.17 | 341100 |
| 2025-11-21 | 10.14 | $10.07 | 224800 |
| 2025-11-20 | 10.15 | $10.02 | 211502 |
| 2025-11-19 | 10.16 | $10.03 | 524200 |
| 2025-11-18 | 10.18 | $10.40 | 161641 |
| 2025-11-17 | 10.16 | $10.48 | 336825 |
| 2025-11-14 | 10.12 | $10.40 | 1.8M |
| 2025-11-13 | 10.09 | $10.29 | 1.4M |
| 2025-11-12 | 10.07 | $10.35 | 166000 |
| 2025-11-11 | 10.04 | $10.37 | 304000 |
| 2025-11-10 | 10.01 | $10.30 | 152502 |
| 2025-11-07 | 9.98 | $10.27 | 159619 |
| 2025-11-06 | 9.95 | $10.23 | 170308 |
| 2025-11-05 | 9.92 | $10.22 | 156138 |
| 2025-11-04 | 9.88 | $10.21 | 245600 |
| 2025-11-03 | 9.85 | $10.10 | 189415 |
| 2025-10-31 | 9.82 | $10.07 | 199000 |
| 2025-10-30 | 9.80 | $10.14 | 366632 |
| 2025-10-29 | 9.76 | $10.01 | 302602 |
| 2025-10-28 | 9.73 | $10.03 | 530500 |
| 2025-10-27 | 9.70 | $9.93 | 306240 |
| 2025-10-24 | 9.68 | $9.82 | 300430 |
| 2025-10-23 | 9.67 | $9.88 | 245737 |
| 2025-10-22 | 9.64 | $9.80 | 552400 |
| 2025-10-21 | 9.63 | $9.87 | 286700 |
| 2025-10-20 | 9.60 | $9.92 | 329320 |
| 2025-10-17 | 9.57 | $9.94 | 539400 |
| 2025-10-16 | 9.53 | $9.89 | 436344 |
| 2025-10-15 | 9.49 | $9.79 | 195705 |
| 2025-10-14 | 9.46 | $9.80 | 180423 |
| 2025-10-13 | 9.42 | $9.61 | 207000 |
| 2025-10-10 | 9.40 | $9.57 | 466239 |
| 2025-10-09 | 9.38 | $9.48 | 1.4M |
| 2025-10-08 | 9.37 | $9.53 | 219637 |
| 2025-10-07 | 9.36 | $9.43 | 241146 |
| 2025-10-06 | 9.35 | $9.56 | 211400 |
| 2025-10-03 | 9.33 | $9.59 | 145720 |
| 2025-10-02 | 9.30 | $9.52 | 229348 |
| 2025-10-01 | 9.28 | $9.54 | 191100 |
| 2025-09-30 | 9.25 | $9.46 | 180300 |
| 2025-09-29 | 9.23 | $9.32 | 139400 |
| 2025-09-26 | 9.22 | $9.32 | 232637 |
| 2025-09-25 | 9.20 | $9.22 | 199800 |
| 2025-09-24 | 9.20 | $9.34 | 161000 |
| 2025-09-23 | 9.19 | $9.27 | 281800 |
| 2025-09-22 | 9.18 | $9.26 | 278816 |
| 2025-09-19 | 9.17 | $9.11 | 254700 |
| 2025-09-18 | 9.18 | $9.12 | 186647 |
| 2025-09-17 | 9.18 | $9.15 | 271102 |
| 2025-09-16 | 9.19 | $9.23 | 172700 |
| 2025-09-15 | 9.18 | $9.26 | 320533 |
| 2025-09-12 | 9.18 | $9.20 | 201000 |
| 2025-09-11 | 9.17 | $9.16 | 189200 |
| 2025-09-10 | 9.17 | $9.14 | 180329 |
| 2025-09-09 | 9.18 | $9.07 | 253900 |
| 2025-09-08 | 9.19 | $9.16 | 226300 |
| 2025-09-05 | 9.19 | $9.17 | 165700 |
| 2025-09-04 | 9.19 | $9.13 | 187900 |
| 2025-09-03 | 9.20 | $9.09 | 255200 |
| 2025-09-02 | 9.21 | $9.03 | 246900 |
| 2025-08-29 | 9.23 | $9.18 | 190701 |
| 2025-08-28 | 9.24 | $9.23 | 270400 |
| 2025-08-27 | 9.24 | $9.25 | 224700 |
| 2025-08-26 | 9.24 | $9.32 | 562227 |
| 2025-08-25 | 9.23 | $9.30 | 164700 |
| 2025-08-22 | 9.22 | $9.44 | 165400 |
| 2025-08-21 | 9.20 | $9.37 | 143822 |
| 2025-08-20 | 9.18 | $9.44 | 225900 |
| 2025-08-19 | 9.15 | $9.35 | 204308 |
| 2025-08-18 | 9.13 | $9.28 | 183400 |
| 2025-08-15 | 9.12 | $9.34 | 205802 |
| 2025-08-14 | 9.09 | $9.31 | 473600 |
| 2025-08-13 | 9.07 | $9.28 | 157700 |
| 2025-08-12 | 9.05 | $9.14 | 469400 |
| 2025-08-11 | 9.04 | $9.05 | 209100 |
| 2025-08-08 | 9.04 | $8.99 | 311629 |
| 2025-08-07 | 9.04 | $8.99 | 448433 |
| 2025-08-06 | 9.05 | $9.04 | 156910 |
| 2025-08-05 | 9.05 | $8.94 | 230600 |
| 2025-08-04 | 9.06 | $9.07 | 310000 |
| 2025-08-01 | 9.06 | $8.86 | 213400 |
| 2025-07-31 | 9.08 | $8.86 | 276617 |
| 2025-07-30 | 9.11 | $8.82 | 264918 |
| 2025-07-29 | 9.14 | $8.83 | 191400 |
| 2025-07-28 | 9.17 | $8.89 | 403200 |
| 2025-07-25 | 9.20 | $9.03 | 217739 |
| 2025-07-24 | 9.21 | $8.95 | 233200 |
| 2025-07-23 | 9.24 | $9.10 | 261700 |
| 2025-07-22 | 9.26 | $9.15 | 275630 |
| 2025-07-21 | 9.27 | $9.16 | 283846 |
| 2025-07-18 | 9.28 | $9.20 | 320434 |
| 2025-07-17 | 9.29 | $9.14 | 622100 |
| 2025-07-16 | 9.30 | $9.17 | 2.1M |
| 2025-07-15 | 9.32 | $9.11 | 1.6M |
| 2025-07-14 | 9.34 | $9.27 | 298900 |
| 2025-07-11 | 9.35 | $9.30 | 290118 |
| 2025-07-10 | 9.35 | $9.35 | 251919 |
| 2025-07-09 | 9.35 | $9.50 | 598700 |
| 2025-07-08 | 9.33 | $9.35 | 977500 |
| 2025-07-07 | 9.33 | $9.44 | 1.2M |
| 2025-07-03 | 9.32 | $9.53 | 253800 |
| 2025-07-02 | 9.30 | $9.65 | 176603 |
| 2025-07-01 | 9.26 | $9.71 | 400031 |
| 2025-06-30 | 9.22 | $9.48 | 389700 |
| 2025-06-27 | 9.19 | $9.40 | 489700 |
| 2025-06-26 | 9.17 | $9.39 | 344117 |
| 2025-06-25 | 9.14 | $9.31 | 440800 |
| 2025-06-24 | 9.12 | $9.40 | 408944 |
| 2025-06-23 | 9.10 | $9.34 | 1.1M |
| 2025-06-20 | 9.07 | $9.13 | 689535 |
| 2025-06-18 | 9.06 | $9.07 | 418500 |
| 2025-06-17 | 9.06 | $9.10 | 417916 |
| 2025-06-16 | 9.06 | $9.21 | 633016 |
| 2025-06-13 | 9.04 | $9.17 | 429416 |
| 2025-06-12 | 9.03 | $9.27 | 578819 |
| 2025-06-11 | 9.00 | $9.11 | 434100 |
| 2025-06-10 | 8.99 | $9.06 | 190100 |
| 2025-06-09 | 8.99 | $9.03 | 260200 |
| 2025-06-06 | 8.98 | $9.13 | 721729 |
| 2025-06-05 | 8.97 | $9.09 | 330023 |
| 2025-06-04 | 8.95 | $9.15 | 366900 |
| 2025-06-03 | 8.93 | $9.14 | 358120 |
| 2025-06-02 | 8.91 | $9.21 | 359625 |
| 2025-05-30 | 8.88 | $9.16 | 240819 |
| 2025-05-29 | 8.85 | $9.09 | 300841 |
| 2025-05-28 | 8.83 | $9.07 | 380900 |
| 2025-05-27 | 8.80 | $9.13 | 327407 |
| 2025-05-23 | 8.76 | $9.15 | 168800 |
| 2025-05-22 | 8.72 | $9.15 | 143521 |
| 2025-05-21 | 8.68 | $9.07 | 265500 |
| 2025-05-20 | 8.64 | $9.09 | 1.3M |
| 2025-05-19 | 8.59 | $9.00 | 676927 |
| 2025-05-16 | 8.55 | $8.85 | 347000 |
| 2025-05-15 | 8.52 | $8.77 | 193500 |
| 2025-05-14 | 8.49 | $8.62 | 588600 |
| 2025-05-13 | 8.47 | $8.58 | 437138 |
| 2025-05-12 | 8.46 | $8.48 | 235428 |
| 2025-05-09 | 8.46 | $8.65 | 868305 |
| 2025-05-08 | 8.44 | $8.50 | 441800 |
| 2025-05-07 | 8.44 | $8.69 | 189702 |
| 2025-05-06 | 8.41 | $8.70 | 259220 |
| 2025-05-05 | 8.38 | $8.70 | 249900 |
| 2025-05-02 | 8.34 | $8.64 | 1.4M |
| 2025-05-01 | 8.31 | $8.66 | 1.1M |
| 2025-04-30 | 8.28 | $8.65 | 463843 |
| 2025-04-29 | 8.24 | $8.70 | 494000 |
| 2025-04-28 | 8.19 | $8.59 | 193523 |
| 2025-04-25 | 8.15 | $8.54 | 148032 |
| 2025-04-24 | 8.11 | $8.53 | 197138 |
| 2025-04-23 | 8.06 | $8.46 | 230021 |
| 2025-04-22 | 8.02 | $8.52 | 491422 |
| 2025-04-21 | 7.97 | $8.34 | 272111 |
| 2025-04-17 | 7.93 | $8.32 | 225603 |
| 2025-04-16 | 7.89 | $8.23 | 223900 |
| 2025-04-15 | 7.85 | $8.10 | 283400 |
| 2025-04-14 | 7.82 | $8.00 | 353100 |
| 2025-04-11 | 7.80 | $7.98 | 849500 |
| 2025-04-10 | 7.79 | $7.80 | 2.1M |
| 2025-04-09 | 7.78 | $7.77 | 1.4M |
| 2025-04-08 | 7.79 | $7.42 | 676700 |
| 2025-04-07 | 7.82 | $7.46 | 772604 |
| 2025-04-04 | 7.86 | $8.00 | 417400 |
| 2025-04-03 | 7.85 | $8.54 | 389900 |
| 2025-04-02 | 7.78 | $8.18 | 193400 |
| 2025-04-01 | 7.73 | $8.07 | 406200 |
| 2025-03-31 | 7.70 | $8.07 | 211200 |
| 2025-03-28 | 7.66 | $8.13 | 327222 |
| 2025-03-27 | 7.61 | $7.92 | 466300 |
| 2025-03-26 | 7.58 | $7.78 | 243226 |
| 2025-03-25 | 7.55 | $7.79 | 291815 |
| 2025-03-24 | 7.53 | $7.73 | 233500 |
| 2025-03-21 | 7.51 | $7.83 | 430200 |
| 2025-03-20 | 7.47 | $7.83 | 224832 |
| 2025-03-19 | 7.44 | $7.78 | 415017 |
| 2025-03-18 | 7.40 | $7.71 | 308501 |
| 2025-03-17 | 7.37 | $7.67 | 370900 |
| 2025-03-14 | 7.34 | $7.62 | 334700 |
| 2025-03-13 | 7.31 | $7.61 | 741820 |
| 2025-03-12 | 7.28 | $7.57 | 389300 |
| 2025-03-11 | 7.24 | $7.60 | 1.9M |
| 2025-03-10 | 7.21 | $7.48 | 352521 |
| 2025-03-07 | 7.18 | $7.36 | 245900 |
| 2025-03-06 | 7.16 | $7.08 | 423123 |
| 2025-03-05 | 7.17 | $7.22 | 300819 |
| 2025-03-04 | 7.16 | $7.22 | 322600 |
| 2025-03-03 | 7.16 | $7.21 | 375300 |
| 2025-02-28 | 7.15 | $7.26 | 269522 |
| 2025-02-27 | 7.14 | $7.23 | 370800 |
| 2025-02-26 | 7.13 | $7.25 | 625700 |
| 2025-02-25 | 7.12 | $7.30 | 393429 |
| 2025-02-24 | 7.10 | $7.19 | 296600 |
| 2025-02-21 | 7.09 | $7.06 | 269400 |
| 2025-02-20 | 7.09 | $7.08 | 261100 |
| 2025-02-19 | 7.09 | $7.07 | 284300 |
| 2025-02-18 | 7.09 | $7.07 | 272208 |
| 2025-02-14 | 7.09 | $7.15 | 359708 |
| 2025-02-13 | 7.09 | $7.18 | 269900 |
| 2025-02-12 | 7.08 | $7.05 | 243200 |
| 2025-02-11 | 7.08 | $7.08 | 214500 |
| 2025-02-10 | 7.08 | $7.08 | 436537 |
| 2025-02-07 | 7.08 | $6.96 | 543005 |
| 2025-02-06 | 7.10 | $7.11 | 558200 |
| 2025-02-05 | 7.09 | $7.19 | 294900 |
| 2025-02-04 | 7.08 | $7.13 | 348320 |
| 2025-02-03 | 7.08 | $7.04 | 542900 |
| 2025-01-31 | 7.08 | $7.04 | 253000 |
| 2025-01-30 | 7.09 | $7.11 | 358500 |
| 2025-01-29 | 7.09 | $6.97 | 194433 |
| 2025-01-28 | 7.10 | $7.04 | 397701 |
| 2025-01-27 | 7.10 | $7.07 | 401931 |
| 2025-01-24 | 7.11 | $6.94 | 335912 |
| 2025-01-23 | 7.13 | $6.88 | 415848 |
| 2025-01-22 | 7.15 | $6.91 | 367426 |
| 2025-01-21 | 7.18 | $7.07 | 390000 |
| 2025-01-17 | 7.19 | $7.41 | 237800 |
| 2025-01-16 | 7.16 | $7.33 | 445635 |
| 2025-01-15 | 7.15 | $7.23 | 760200 |
| 2025-01-14 | 7.14 | $7.10 | 622700 |
| 2025-01-13 | 7.14 | $7.04 | 492018 |
| 2025-01-10 | 7.15 | $7.12 | 1.1M |
| 2025-01-08 | 7.16 | $7.18 | 394231 |
| 2025-01-07 | 7.15 | $7.18 | 631900 |
| 2025-01-06 | 7.15 | $7.22 | 1.8M |
| 2025-01-03 | 7.14 | $7.17 | 316140 |
| 2025-01-02 | 7.14 | $7.14 | 655400 |
| 2024-12-31 | 7.14 | $7.08 | 220300 |
| 2024-12-30 | 7.15 | $7.14 | 557800 |
| 2024-12-27 | 7.15 | $7.10 | 2.4M |
| 2024-12-26 | 7.15 | $7.10 | 402700 |
| 2024-12-24 | 7.16 | $7.12 | 156000 |
| 2024-12-23 | 7.16 | $7.06 | 852021 |
| 2024-12-20 | 7.17 | $7.07 | 1.4M |
| 2024-12-19 | 7.19 | $7.00 | 3.2M |
| 2024-12-18 | 7.21 | $7.06 | 618300 |
| 2024-12-17 | 7.22 | $7.26 | 1.6M |
| 2024-12-16 | 7.22 | $7.33 | 4.3M |
| 2024-12-13 | 7.20 | $7.24 | 1.9M |
| 2024-12-12 | 7.20 | $7.15 | 322300 |
| 2024-12-11 | 7.21 | $7.23 | 413938 |
| 2024-12-10 | 7.20 | $7.27 | 383200 |
| 2024-12-09 | 7.20 | $7.27 | 322600 |
| 2024-12-06 | 7.19 | $7.30 | 160308 |
| 2024-12-05 | 7.18 | $7.37 | 327810 |
| 2024-12-04 | 7.16 | $7.21 | 261700 |
| 2024-12-03 | 7.15 | $7.19 | 316835 |
| 2024-12-02 | 7.15 | $7.12 | 255200 |
| 2024-11-29 | 7.15 | $7.16 | 172238 |
| 2024-11-27 | 7.15 | $7.07 | 168000 |
| 2024-11-26 | 7.16 | $6.98 | 362502 |
| 2024-11-25 | 7.18 | $7.02 | 394121 |
| 2024-11-22 | 7.19 | $6.97 | 599122 |
| 2024-11-21 | 7.22 | $6.88 | 716300 |
| 2024-11-20 | 7.25 | $6.88 | 453200 |
| 2024-11-19 | 7.29 | $6.99 | 374425 |
| 2024-11-18 | 7.32 | $7.05 | 419200 |
| 2024-11-15 | 7.35 | $7.10 | 455700 |
| 2024-11-14 | 7.38 | $7.04 | 270127 |
| 2024-11-13 | 7.41 | $6.97 | 300502 |
| 2024-11-12 | 7.46 | $6.94 | 322900 |
| 2024-11-11 | 7.52 | $7.13 | 262608 |
| 2024-11-08 | 7.56 | $7.12 | 725600 |
| 2024-11-07 | 7.60 | $7.17 | 292100 |
| 2024-11-06 | 7.65 | $7.29 | 165300 |
| 2024-11-05 | 7.68 | $7.62 | 140800 |
| 2024-11-04 | 7.69 | $7.60 | 152700 |
| 2024-11-01 | 7.70 | $7.54 | 148142 |
| 2024-10-31 | 7.72 | $7.56 | 291500 |
| 2024-10-30 | 7.73 | $7.65 | 111600 |
| 2024-10-29 | 7.74 | $7.68 | 126700 |
| 2024-10-28 | 7.75 | $7.77 | 113538 |
| 2024-10-25 | 7.75 | $7.69 | 137245 |
| 2024-10-24 | 7.75 | $7.75 | 163400 |
| 2024-10-23 | 7.75 | $7.69 | 435746 |
| 2024-10-22 | 7.76 | $7.68 | 171200 |
| 2024-10-21 | 7.77 | $7.90 | 113200 |
| 2024-10-18 | 7.76 | $7.90 | 178800 |
| 2024-10-17 | 7.74 | $7.84 | 1.2M |
| 2024-10-16 | 7.73 | $7.86 | 834435 |
| 2024-10-15 | 7.72 | $7.80 | 164436 |
| 2024-10-14 | 7.71 | $7.77 | 600208 |
| 2024-10-11 | 7.70 | $7.67 | 199019 |
| 2024-10-10 | 7.70 | $7.56 | 123805 |
| 2024-10-09 | 7.72 | $7.59 | 130200 |
| 2024-10-08 | 7.73 | $7.62 | 322000 |
| 2024-10-07 | 7.75 | $7.53 | 446000 |
| 2024-10-04 | 7.77 | $7.64 | 272548 |
| 2024-10-03 | 7.78 | $7.64 | 70300 |
| 2024-10-02 | 7.80 | $7.81 | 124043 |
| 2024-10-01 | 7.80 | $7.93 | 121200 |
| 2024-09-30 | 7.78 | $7.96 | 102923 |
| 2024-09-27 | 7.76 | $7.98 | 96300 |
| 2024-09-26 | 7.74 | $7.96 | 295200 |
| 2024-09-25 | 7.72 | $7.84 | 370449 |
| 2024-09-24 | 7.70 | $7.87 | 307500 |
| 2024-09-23 | 7.69 | $7.79 | 323342 |
| 2024-09-20 | 7.68 | $7.76 | 255900 |
| 2024-09-19 | 7.67 | $7.74 | 530018 |
| 2024-09-18 | 7.66 | $7.85 | 408809 |
| 2024-09-17 | 7.64 | $7.92 | 355700 |
| 2024-09-16 | 7.61 | $7.92 | 300400 |
| 2024-09-13 | 7.58 | $7.83 | 553500 |
| 2024-09-12 | 7.55 | $7.83 | 725712 |
| 2024-09-11 | 7.52 | $7.80 | 567300 |
| 2024-09-10 | 7.49 | $7.79 | 386226 |
| 2024-09-09 | 7.46 | $7.76 | 365031 |
| 2024-09-06 | 7.43 | $7.75 | 132100 |
| 2024-09-05 | 7.39 | $7.70 | 189302 |
| 2024-09-04 | 7.36 | $7.56 | 129625 |
| 2024-09-03 | 7.34 | $7.54 | 216300 |
| 2024-08-30 | 7.32 | $7.55 | 304000 |
| 2024-08-29 | 7.29 | $7.54 | 76200 |
| 2024-08-28 | 7.27 | $7.54 | 94200 |
| 2024-08-27 | 7.24 | $7.54 | 97100 |
| 2024-08-26 | 7.21 | $7.46 | 94807 |
| 2024-08-23 | 7.18 | $7.48 | 106445 |
| 2024-08-22 | 7.15 | $7.31 | 168211 |
| 2024-08-21 | 7.13 | $7.32 | 333400 |
| 2024-08-20 | 7.11 | $7.26 | 156500 |
| 2024-08-19 | 7.10 | $7.26 | 143413 |
| 2024-08-16 | 7.08 | $7.19 | 124209 |
| 2024-08-15 | 7.07 | $7.12 | 265600 |
| 2024-08-14 | 7.07 | $7.08 | 123500 |
| 2024-08-13 | 7.06 | $7.13 | 165200 |
| 2024-08-12 | 7.06 | $6.99 | 115135 |
| 2024-08-09 | 7.07 | $6.98 | 182310 |
| 2024-08-08 | 7.07 | $6.98 | 180800 |
| 2024-08-07 | 7.08 | $6.92 | 177540 |
| 2024-08-06 | 7.10 | $6.89 | 382500 |
| 2024-08-05 | 7.12 | $6.85 | 134943 |
| 2024-08-02 | 7.15 | $7.06 | 161625 |
| 2024-08-01 | 7.16 | $7.00 | 228417 |
| 2024-07-31 | 7.18 | $7.10 | 117218 |
| 2024-07-30 | 7.19 | $7.11 | 124600 |
| 2024-07-29 | 7.20 | $7.17 | 151716 |
| 2024-07-26 | 7.20 | $7.21 | 133613 |
| 2024-07-25 | 7.20 | $7.15 | 174245 |
| 2024-07-24 | 7.20 | $7.11 | 138907 |
| 2024-07-23 | 7.21 | $7.08 | 133943 |
| 2024-07-22 | 7.23 | $7.36 | 161929 |
| 2024-07-19 | 7.21 | $7.32 | 441818 |
| 2024-07-18 | 7.20 | $7.32 | 143017 |
| 2024-07-17 | 7.19 | $7.34 | 161400 |
| 2024-07-16 | 7.17 | $7.37 | 123200 |
| 2024-07-15 | 7.15 | $7.35 | 202709 |
| 2024-07-12 | 7.13 | $7.46 | 220439 |
| 2024-07-11 | 7.09 | $7.32 | 254000 |
| 2024-07-10 | 7.07 | $7.25 | 291342 |
| 2024-07-09 | 7.05 | $7.15 | 102508 |
| 2024-07-08 | 7.04 | $7.18 | 149542 |
| 2024-07-05 | 7.03 | $7.22 | 143309 |
| 2024-07-03 | 7.01 | $7.12 | 145900 |
| 2024-07-02 | 6.99 | $7.02 | 294300 |
| 2024-07-01 | 6.99 | $7.02 | 199624 |
| 2024-06-28 | 6.99 | $6.89 | 526133 |
| 2024-06-27 | 7.00 | $6.91 | 273328 |
| 2024-06-26 | 7.01 | $6.96 | 104000 |
| 2024-06-25 | 7.01 | $7.03 | 229144 |
| 2024-06-24 | 7.01 | $6.95 | 340400 |
| 2024-06-21 | 7.02 | $6.87 | 174026 |
| 2024-06-20 | 7.03 | $6.90 | 223538 |
| 2024-06-18 | 7.05 | $6.88 | 345805 |
| 2024-06-17 | 7.06 | $6.73 | 307825 |
| 2024-06-14 | 7.10 | $6.75 | 338524 |
| 2024-06-13 | 7.13 | $7.02 | 706934 |
| 2024-06-12 | 7.15 | $7.11 | 338335 |
| 2024-06-11 | 7.15 | $7.04 | 894900 |
| 2024-06-10 | 7.16 | $7.18 | 136300 |
| 2024-06-07 | 7.16 | $7.20 | 198100 |
| 2024-06-06 | 7.16 | $7.36 | 130548 |
| 2024-06-05 | 7.13 | $7.39 | 624241 |
| 2024-06-04 | 7.11 | $7.33 | 400408 |
| 2024-06-03 | 7.08 | $7.33 | 456900 |
| 2024-05-31 | 7.06 | $7.23 | 672600 |
| 2024-05-30 | 7.04 | $7.13 | 621146 |
| 2024-05-29 | 7.03 | $7.07 | 216000 |
| 2024-05-28 | 7.03 | $7.18 | 175036 |
| 2024-05-24 | 7.01 | $7.08 | 148300 |
| 2024-05-23 | 7.00 | $7.05 | 256800 |
| 2024-05-22 | 7.00 | $7.13 | 233815 |
| 2024-05-21 | 6.98 | $7.28 | 94900 |
| 2024-05-20 | 6.95 | $7.30 | 212600 |
| 2024-05-17 | 6.92 | $7.32 | 698817 |
| 2024-05-16 | 6.87 | $7.35 | 103900 |
| 2024-05-15 | 6.82 | $7.39 | 133512 |
| 2024-05-14 | 6.76 | $7.23 | 97700 |
| 2024-05-13 | 6.72 | $7.23 | 182200 |
| 2024-05-10 | 6.66 | $7.21 | 186138 |
| 2024-05-09 | 6.60 | $7.00 | 196400 |
| 2024-05-08 | 6.56 | $6.90 | 118336 |
| 2024-05-07 | 6.53 | $6.79 | 183300 |
| 2024-05-06 | 6.50 | $6.80 | 144021 |
| 2024-05-03 | 6.47 | $6.69 | 131900 |
| 2024-05-02 | 6.44 | $6.67 | 163138 |
| 2024-05-01 | 6.42 | $6.58 | 94800 |
| 2024-04-30 | 6.40 | $6.54 | 154445 |
| 2024-04-29 | 6.39 | $6.58 | 201409 |
| 2024-04-26 | 6.37 | $6.51 | 253800 |
| 2024-04-25 | 6.35 | $6.48 | 306600 |
| 2024-04-24 | 6.34 | $6.46 | 244100 |
| 2024-04-23 | 6.33 | $6.49 | 231800 |
| 2024-04-22 | 6.31 | $6.41 | 217700 |
| 2024-04-19 | 6.30 | $6.28 | 208200 |
| 2024-04-18 | 6.30 | $6.18 | 541846 |
| 2024-04-17 | 6.32 | $6.13 | 542334 |
| 2024-04-16 | 6.34 | $6.11 | 1.9M |
| 2024-04-15 | 6.36 | $6.11 | 1.1M |
| 2024-04-12 | 6.39 | $6.18 | 814530 |
| 2024-04-11 | 6.41 | $6.09 | 457000 |
| 2024-04-10 | 6.44 | $6.06 | 559300 |
| 2024-04-09 | 6.48 | $6.31 | 345700 |
| 2024-04-08 | 6.50 | $6.35 | 614000 |
| 2024-04-05 | 6.51 | $6.35 | 663100 |
| 2024-04-04 | 6.53 | $6.47 | 509420 |
| 2024-04-03 | 6.54 | $6.44 | 137000 |
| 2024-04-02 | 6.55 | $6.40 | 219809 |
| 2024-04-01 | 6.56 | $6.53 | 311800 |
| 2024-03-28 | 6.57 | $6.56 | 298309 |
| 2024-03-27 | 6.57 | $6.66 | 230728 |
| 2024-03-26 | 6.56 | $6.53 | 229800 |
| 2024-03-25 | 6.56 | $6.52 | 433900 |
| 2024-03-22 | 6.57 | $6.52 | 486924 |
| 2024-03-21 | 6.57 | $6.62 | 295929 |
| 2024-03-20 | 6.57 | $6.63 | 180701 |
| 2024-03-19 | 6.56 | $6.54 | 231000 |
| 2024-03-18 | 6.56 | $6.55 | 184939 |
| 2024-03-15 | 6.56 | $6.66 | 169200 |
| 2024-03-14 | 6.55 | $6.61 | 185500 |
| 2024-03-13 | 6.55 | $6.72 | 127306 |
| 2024-03-12 | 6.53 | $6.70 | 127544 |
| 2024-03-11 | 6.51 | $6.71 | 129800 |
| 2024-03-08 | 6.49 | $6.65 | 238600 |
| 2024-03-07 | 6.47 | $6.70 | 162946 |
| 2024-03-06 | 6.45 | $6.61 | 210249 |
| 2024-03-05 | 6.43 | $6.48 | 2.2M |
| 2024-03-04 | 6.43 | $6.37 | 201300 |
| 2024-03-01 | 6.43 | $6.34 | 156647 |
| 2024-02-29 | 6.44 | $6.31 | 478828 |
| 2024-02-28 | 6.46 | $6.27 | 271141 |
| 2024-02-27 | 6.48 | $6.42 | 269900 |
| 2024-02-26 | 6.49 | $6.34 | 235600 |
| 2024-02-23 | 6.50 | $6.40 | 313042 |
| 2024-02-22 | 6.51 | $6.38 | 335200 |
| 2024-02-21 | 6.52 | $6.39 | 563100 |
| 2024-02-20 | 6.54 | $6.30 | 419836 |
| 2024-02-16 | 6.56 | $6.25 | 188305 |
| 2024-02-15 | 6.60 | $6.36 | 168235 |
| 2024-02-14 | 6.62 | $6.30 | 157000 |
| 2024-02-13 | 6.66 | $6.26 | 688719 |
| 2024-02-12 | 6.70 | $6.32 | 195600 |
| 2024-02-09 | 6.74 | $6.32 | 276500 |
| 2024-02-08 | 6.78 | $6.38 | 180800 |
| 2024-02-07 | 6.82 | $6.47 | 260024 |
| 2024-02-06 | 6.86 | $6.48 | 216709 |
| 2024-02-05 | 6.90 | $6.54 | 402640 |
| 2024-02-02 | 6.94 | $6.66 | 142213 |
| 2024-02-01 | 6.97 | $6.73 | 163421 |
| 2024-01-31 | 6.99 | $6.76 | 100900 |
| 2024-01-30 | 7.02 | $6.76 | 158200 |
| 2024-01-29 | 7.05 | $6.73 | 244600 |
| 2024-01-26 | 7.08 | $6.77 | 217000 |
| 2024-01-25 | 7.11 | $6.82 | 185016 |
| 2024-01-24 | 7.14 | $6.82 | 244639 |
| 2024-01-23 | 7.18 | $6.87 | 223300 |
| 2024-01-22 | 7.21 | $6.90 | 197300 |
| 2024-01-19 | 7.24 | $7.23 | 164700 |
| 2024-01-18 | 7.24 | $7.15 | 145900 |
| 2024-01-17 | 7.25 | $7.18 | 194100 |
| 2024-01-16 | 7.26 | $7.27 | 194700 |
| 2024-01-12 | 7.26 | $7.38 | 192900 |
| 2024-01-11 | 7.25 | $7.27 | 217300 |
| 2024-01-10 | 7.24 | $7.34 | 104500 |
| 2024-01-09 | 7.23 | $7.27 | 248800 |
| 2024-01-08 | 7.23 | $7.30 | 239400 |
| 2024-01-05 | 7.22 | $7.25 | 1.0M |
| 2024-01-04 | 7.22 | $7.29 | 336430 |
| 2024-01-03 | 7.21 | $7.19 | 414712 |
| 2024-01-02 | 7.21 | $7.29 | 263200 |
| 2023-12-29 | 7.21 | $7.40 | 207200 |
| 2023-12-28 | 7.19 | $7.39 | 435700 |
| 2023-12-27 | 7.16 | $7.40 | 241500 |
| 2023-12-26 | 7.14 | $7.41 | 106727 |
| 2023-12-22 | 7.11 | $7.33 | 163000 |
| 2023-12-21 | 7.09 | $7.33 | 170728 |
| 2023-12-20 | 7.06 | $7.20 | 647349 |
| 2023-12-19 | 7.05 | $7.33 | 131235 |
| 2023-12-18 | 7.02 | $7.22 | 582200 |
| 2023-12-15 | 7.00 | $7.22 | 117300 |
| 2023-12-14 | 6.97 | $7.35 | 243024 |
| 2023-12-13 | 6.93 | $7.22 | 242800 |
| 2023-12-12 | 6.90 | $7.02 | 180930 |
| 2023-12-11 | 6.89 | $6.96 | 157600 |
| 2023-12-08 | 6.88 | $7.00 | 221200 |
| 2023-12-07 | 6.87 | $7.02 | 125400 |
| 2023-12-06 | 6.85 | $6.98 | 121600 |
| 2023-12-05 | 6.84 | $7.01 | 191700 |
| 2023-12-04 | 6.82 | $7.05 | 428300 |
| 2023-12-01 | 6.80 | $7.04 | 810443 |
| 2023-11-30 | 6.77 | $7.01 | 554000 |
| 2023-11-29 | 6.75 | $6.98 | 244020 |
| 2023-11-28 | 6.72 | $7.02 | 597602 |
| 2023-11-27 | 6.69 | $7.00 | 148400 |
| 2023-11-24 | 6.66 | $6.98 | 89120 |
| 2023-11-22 | 6.63 | $6.93 | 235826 |
| 2023-11-21 | 6.59 | $6.94 | 207241 |
| 2023-11-20 | 6.56 | $7.04 | 227800 |
| 2023-11-17 | 6.51 | $6.95 | 274300 |
| 2023-11-16 | 6.46 | $6.96 | 535512 |
| 2023-11-15 | 6.41 | $6.71 | 273500 |
| 2023-11-14 | 6.38 | $6.80 | 159500 |
| 2023-11-13 | 6.33 | $6.57 | 157500 |
| 2023-11-10 | 6.31 | $6.52 | 168700 |
| 2023-11-09 | 6.28 | $6.49 | 146200 |
| 2023-11-08 | 6.26 | $6.47 | 203526 |
| 2023-11-07 | 6.24 | $6.58 | 428400 |
| 2023-11-06 | 6.20 | $6.52 | 242900 |
| 2023-11-03 | 6.17 | $6.54 | 287400 |
| 2023-11-02 | 6.13 | $6.46 | 1.1M |
| 2023-11-01 | 6.10 | $6.36 | 197000 |
| 2023-10-31 | 6.07 | $6.28 | 561500 |
| 2023-10-30 | 6.05 | $6.19 | 368700 |
| 2023-10-27 | 6.03 | $5.99 | 160200 |
| 2023-10-26 | 6.04 | $6.02 | 271400 |
| 2023-10-25 | 6.04 | $5.99 | 127005 |
| 2023-10-24 | 6.04 | $6.06 | 371242 |
| 2023-10-23 | 6.04 | $5.97 | 332200 |
| 2023-10-20 | 6.05 | $5.90 | 216300 |
| 2023-10-19 | 6.06 | $5.93 | 291200 |
| 2023-10-18 | 6.08 | $5.96 | 140200 |
| 2023-10-17 | 6.09 | $6.02 | 360300 |
| 2023-10-16 | 6.10 | $6.04 | 285539 |
| 2023-10-13 | 6.10 | $5.94 | 562600 |
| 2023-10-12 | 6.12 | $6.00 | 491200 |
| 2023-10-11 | 6.13 | $6.11 | 569028 |
| 2023-10-10 | 6.13 | $5.99 | 287200 |
| 2023-10-09 | 6.15 | $5.89 | 207716 |
| 2023-10-06 | 6.18 | $5.93 | 306700 |
| 2023-10-05 | 6.20 | $5.85 | 238913 |
| 2023-10-04 | 6.24 | $5.83 | 285504 |
| 2023-10-03 | 6.28 | $5.76 | 564800 |
| 2023-10-02 | 6.34 | $5.86 | 350300 |
| 2023-09-29 | 6.39 | $6.09 | 357200 |
| 2023-09-28 | 6.42 | $6.06 | 343219 |
| 2023-09-27 | 6.46 | $6.09 | 290532 |
| 2023-09-26 | 6.49 | $6.19 | 159000 |
| 2023-09-25 | 6.53 | $6.29 | 234200 |
| 2023-09-22 | 6.55 | $6.39 | 557126 |
| 2023-09-21 | 6.57 | $6.41 | 239525 |
| 2023-09-20 | 6.59 | $6.60 | 228800 |
| 2023-09-19 | 6.58 | $6.58 | 156206 |
| 2023-09-18 | 6.58 | $6.59 | 89337 |
| 2023-09-15 | 6.58 | $6.63 | 833500 |
| 2023-09-14 | 6.58 | $6.68 | 902900 |
| 2023-09-13 | 6.57 | $6.52 | 112700 |
| 2023-09-12 | 6.57 | $6.58 | 181725 |
| 2023-09-11 | 6.57 | $6.62 | 76900 |
| 2023-09-08 | 6.57 | $6.59 | 126910 |
| 2023-09-07 | 6.57 | $6.59 | 138935 |
| 2023-09-06 | 6.56 | $6.49 | 191818 |
| 2023-09-05 | 6.57 | $6.51 | 226800 |
| 2023-09-01 | 6.58 | $6.57 | 92500 |
| 2023-08-31 | 6.58 | $6.67 | 105247 |
| 2023-08-30 | 6.57 | $6.64 | 234500 |
| 2023-08-29 | 6.56 | $6.71 | 140027 |
| 2023-08-28 | 6.55 | $6.57 | 310317 |
| 2023-08-25 | 6.54 | $6.57 | 420100 |
| 2023-08-24 | 6.54 | $6.51 | 99100 |
| 2023-08-23 | 6.54 | $6.55 | 101600 |
| 2023-08-22 | 6.54 | $6.45 | 363900 |
| 2023-08-21 | 6.55 | $6.44 | 220600 |
| 2023-08-18 | 6.56 | $6.39 | 386501 |
| 2023-08-17 | 6.58 | $6.33 | 1.5M |
| 2023-08-16 | 6.61 | $6.36 | 1.1M |
| 2023-08-15 | 6.64 | $6.47 | 139500 |
| 2023-08-14 | 6.65 | $6.56 | 352714 |
| 2023-08-11 | 6.66 | $6.51 | 137000 |
| 2023-08-10 | 6.68 | $6.61 | 117309 |
| 2023-08-09 | 6.69 | $6.56 | 286638 |
| 2023-08-08 | 6.70 | $6.51 | 232828 |
| 2023-08-07 | 6.72 | $6.48 | 123200 |
| 2023-08-04 | 6.74 | $6.45 | 136021 |
| 2023-08-03 | 6.78 | $6.53 | 136600 |
| 2023-08-02 | 6.80 | $6.58 | 196816 |
| 2023-08-01 | 6.82 | $6.77 | 169630 |
| 2023-07-31 | 6.83 | $6.83 | 91500 |
| 2023-07-28 | 6.83 | $6.84 | 387844 |
| 2023-07-27 | 6.83 | $6.86 | 203400 |
| 2023-07-26 | 6.83 | $6.98 | 149900 |
| 2023-07-25 | 6.81 | $6.77 | 115300 |
| 2023-07-24 | 6.81 | $6.79 | 144200 |
| 2023-07-21 | 6.82 | $7.03 | 128921 |
| 2023-07-20 | 6.79 | $7.01 | 149802 |
| 2023-07-19 | 6.77 | $7.02 | 154929 |
| 2023-07-18 | 6.74 | $6.98 | 116729 |
| 2023-07-17 | 6.72 | $6.96 | 259746 |
| 2023-07-14 | 6.70 | $6.93 | 382300 |
| 2023-07-13 | 6.67 | $7.02 | 2.5M |
| 2023-07-12 | 6.63 | $6.87 | 160100 |
| 2023-07-11 | 6.61 | $6.69 | 217843 |
| 2023-07-10 | 6.60 | $6.64 | 142631 |
| 2023-07-07 | 6.60 | $6.62 | 101100 |
| 2023-07-06 | 6.59 | $6.53 | 162938 |
| 2023-07-05 | 6.60 | $6.72 | 316904 |
| 2023-07-03 | 6.59 | $6.77 | 69112 |
| 2023-06-30 | 6.57 | $6.69 | 292333 |
| 2023-06-29 | 6.56 | $6.62 | 140719 |
| 2023-06-28 | 6.55 | $6.65 | 158633 |
| 2023-06-27 | 6.54 | $6.70 | 133730 |
| 2023-06-26 | 6.52 | $6.59 | 175408 |
| 2023-06-23 | 6.51 | $6.53 | 163900 |
| 2023-06-22 | 6.51 | $6.58 | 249403 |
| 2023-06-21 | 6.50 | $6.60 | 234725 |
| 2023-06-20 | 6.49 | $6.61 | 230800 |
| 2023-06-16 | 6.48 | $6.63 | 109123 |
| 2023-06-15 | 6.47 | $6.64 | 174211 |
| 2023-06-14 | 6.45 | $6.54 | 127300 |
| 2023-06-13 | 6.44 | $6.51 | 262040 |
| 2023-06-12 | 6.43 | $6.51 | 123200 |
| 2023-06-09 | 6.42 | $6.48 | 185700 |
| 2023-06-08 | 6.42 | $6.51 | 112813 |
| 2023-06-07 | 6.41 | $6.39 | 141713 |
| 2023-06-06 | 6.41 | $6.42 | 121900 |
| 2023-06-05 | 6.41 | $6.35 | 158100 |
| 2023-06-02 | 6.41 | $6.41 | 2.9M |
| 2023-06-01 | 6.41 | $6.33 | 423800 |
| 2023-05-31 | 6.42 | $6.23 | 197500 |
| 2023-05-30 | 6.44 | $6.41 | 162440 |
| 2023-05-26 | 6.45 | $6.35 | 155400 |
| 2023-05-25 | 6.46 | $6.25 | 277006 |
| 2023-05-24 | 6.48 | $6.34 | 150829 |
| 2023-05-23 | 6.49 | $6.42 | 162000 |
| 2023-05-22 | 6.50 | $6.48 | 167525 |
| 2023-05-19 | 6.50 | $6.45 | 405613 |
| 2023-05-18 | 6.51 | $6.30 | 418129 |
| 2023-05-17 | 6.53 | $6.46 | 111384 |
| 2023-05-16 | 6.53 | $6.47 | 395100 |
| 2023-05-15 | 6.54 | $6.47 | 386103 |
| 2023-05-12 | 6.55 | $6.53 | 157146 |
| 2023-05-11 | 6.55 | $6.56 | 96500 |
| 2023-05-10 | 6.55 | $6.65 | 169600 |
| 2023-05-09 | 6.54 | $6.65 | 125000 |
| 2023-05-08 | 6.53 | $6.66 | 283816 |
| 2023-05-05 | 6.51 | $6.75 | 288200 |
| 2023-05-04 | 6.49 | $6.66 | 1.1M |
| 2023-05-03 | 6.47 | $6.74 | 79900 |
| 2023-05-02 | 6.44 | $6.70 | 207000 |
| 2023-05-01 | 6.42 | $6.75 | 129533 |
| 2023-04-28 | 6.38 | $6.77 | 128909 |
| 2023-04-27 | 6.34 | $6.78 | 123500 |
| 2023-04-26 | 6.29 | $6.63 | 137300 |
| 2023-04-25 | 6.26 | $6.54 | 175200 |
| 2023-04-24 | 6.23 | $6.61 | 115044 |
| 2023-04-21 | 6.19 | $6.48 | 278607 |
| 2023-04-20 | 6.16 | $6.33 | 287900 |
| 2023-04-19 | 6.14 | $6.33 | 192009 |
| 2023-04-18 | 6.12 | $6.27 | 128503 |
| 2023-04-17 | 6.10 | $6.23 | 1.1M |
| 2023-04-14 | 6.09 | $6.24 | 616100 |
| 2023-04-13 | 6.07 | $6.33 | 784400 |
| 2023-04-12 | 6.05 | $6.52 | 426900 |
| 2023-04-11 | 6.00 | $6.39 | 818700 |
| 2023-04-10 | 5.95 | $6.32 | 534800 |
| 2023-04-06 | 5.92 | $6.34 | 271300 |
| 2023-04-05 | 5.87 | $6.13 | 195300 |
| 2023-04-04 | 5.84 | $6.06 | 233200 |
| 2023-04-03 | 5.82 | $6.07 | 720200 |
| 2023-03-31 | 5.79 | $6.04 | 378001 |
| 2023-03-30 | 5.77 | $6.07 | 366300 |
| 2023-03-29 | 5.74 | $5.92 | 195604 |
| 2023-03-28 | 5.72 | $5.84 | 238214 |
| 2023-03-27 | 5.71 | $5.85 | 202305 |
| 2023-03-24 | 5.69 | $5.78 | 351640 |
| 2023-03-23 | 5.68 | $5.87 | 342000 |
| 2023-03-22 | 5.66 | $5.89 | 204515 |
| 2023-03-21 | 5.64 | $5.87 | 153016 |
| 2023-03-20 | 5.61 | $5.73 | 190200 |
| 2023-03-17 | 5.60 | $5.59 | 249005 |
| 2023-03-16 | 5.60 | $5.60 | 687300 |
| 2023-03-15 | 5.60 | $5.51 | 188000 |
| 2023-03-14 | 5.61 | $5.73 | 259500 |
| 2023-03-13 | 5.60 | $5.55 | 306036 |
| 2023-03-10 | 5.60 | $5.57 | 405000 |
| 2023-03-09 | 5.61 | $5.53 | 353400 |
| 2023-03-08 | 5.61 | $5.55 | 366600 |
| 2023-03-07 | 5.62 | $5.52 | 532646 |
| 2023-03-06 | 5.63 | $5.64 | 373728 |
| 2023-03-03 | 5.63 | $5.60 | 222400 |
| 2023-03-02 | 5.63 | $5.55 | 373908 |
| 2023-03-01 | 5.64 | $5.50 | 328029 |
| 2023-02-28 | 5.66 | $5.55 | 388117 |
| 2023-02-27 | 5.67 | $5.56 | 382200 |
| 2023-02-24 | 5.68 | $5.48 | 177249 |
| 2023-02-23 | 5.70 | $5.55 | 942038 |
| 2023-02-22 | 5.72 | $5.48 | 4.8M |
| 2023-02-21 | 5.74 | $5.56 | 4.4M |
| 2023-02-17 | 5.76 | $5.69 | 291539 |
| 2023-02-16 | 5.77 | $5.66 | 6.2M |
| 2023-02-15 | 5.78 | $5.71 | 157100 |
| 2023-02-14 | 5.79 | $5.76 | 535800 |
| 2023-02-13 | 5.79 | $5.77 | 437205 |
| 2023-02-10 | 5.79 | $5.75 | 896800 |
| 2023-02-09 | 5.80 | $5.72 | 301801 |
| 2023-02-08 | 5.80 | $5.66 | 364341 |
| 2023-02-07 | 5.82 | $5.73 | 794422 |
| 2023-02-06 | 5.83 | $5.71 | 1.2M |
| 2023-02-03 | 5.84 | $5.71 | 667500 |
| 2023-02-02 | 5.86 | $5.81 | 329000 |
| 2023-02-01 | 5.86 | $5.76 | 440308 |
| 2023-01-31 | 5.87 | $5.83 | 315600 |
| 2023-01-30 | 5.88 | $5.83 | 335100 |
| 2023-01-27 | 5.88 | $5.90 | 250100 |
| 2023-01-26 | 5.88 | $5.94 | 187302 |
| 2023-01-25 | 5.87 | $5.96 | 275100 |
| 2023-01-24 | 5.86 | $5.96 | 542200 |
| 2023-01-23 | 5.85 | $5.92 | 1.5M |
| 2023-01-20 | 5.84 | $6.14 | 409400 |
| 2023-01-19 | 5.81 | $6.07 | 1.6M |
| 2023-01-18 | 5.79 | $6.14 | 279400 |
| 2023-01-17 | 5.75 | $6.17 | 905700 |
| 2023-01-13 | 5.70 | $6.21 | 1.4M |
| 2023-01-12 | 5.65 | $6.17 | 1.8M |
| 2023-01-11 | 5.60 | $6.02 | 434838 |
| 2023-01-10 | 5.55 | $5.92 | 286600 |
| 2023-01-09 | 5.51 | $5.93 | 1.4M |
| 2023-01-06 | 5.47 | $5.89 | 512100 |
| 2023-01-05 | 5.43 | $5.74 | 1.1M |
| 2023-01-04 | 5.39 | $5.76 | 1.2M |
| 2023-01-03 | 5.35 | $5.57 | 917128 |
| 2022-12-30 | 5.33 | $5.34 | 561748 |
| 2022-12-29 | 5.33 | $5.40 | 432700 |
| 2022-12-28 | 5.32 | $5.30 | 469307 |
| 2022-12-27 | 5.32 | $5.35 | 553300 |
| 2022-12-23 | 5.32 | $5.38 | 433200 |
| 2022-12-22 | 5.32 | $5.33 | 776303 |
| 2022-12-21 | 5.31 | $5.37 | 380906 |
| 2022-12-20 | 5.31 | $5.31 | 709400 |
| 2022-12-19 | 5.31 | $5.30 | 1.7M |
| 2022-12-16 | 5.31 | $5.28 | 4.2M |
| 2022-12-15 | 5.31 | $5.33 | 637516 |
| 2022-12-14 | 5.31 | $5.54 | 817619 |
| 2022-12-13 | 5.29 | $5.53 | 1.5M |
| 2022-12-12 | 5.26 | $5.47 | 748808 |
| 2022-12-09 | 5.24 | $5.42 | 806044 |
| 2022-12-08 | 5.22 | $5.42 | 545900 |
| 2022-12-07 | 5.20 | $5.42 | 394403 |
| 2022-12-06 | 5.17 | $5.40 | 593400 |
| 2022-12-05 | 5.15 | $5.48 | 906700 |
| 2022-12-02 | 5.12 | $5.49 | 714702 |
| 2022-12-01 | 5.08 | $5.46 | 655441 |
| 2022-11-30 | 5.04 | $5.34 | 638000 |
| 2022-11-29 | 5.00 | $5.22 | 819228 |
| 2022-11-28 | 4.98 | $5.18 | 922940 |
| 2022-11-25 | 4.96 | $5.33 | 606622 |
| 2022-11-23 | 4.92 | $5.23 | 422300 |
| 2022-11-22 | 4.89 | $5.24 | 409706 |
| 2022-11-21 | 4.85 | $5.18 | 1.0M |
| 2022-11-18 | 4.82 | $5.29 | 697200 |
| 2022-11-17 | 4.77 | $5.17 | 611900 |
| 2022-11-16 | 4.73 | $5.30 | 530809 |
| 2022-11-15 | 4.67 | $5.19 | 1.1M |
| 2022-11-14 | 4.61 | $5.18 | 1.4M |
| 2022-11-11 | 4.55 | $5.19 | 707427 |
| 2022-11-10 | 4.48 | $5.08 | 786200 |
| 2022-11-09 | 4.42 | $4.73 | 1.6M |
| 2022-11-08 | 4.39 | $4.75 | 1.4M |
| 2022-11-07 | 4.35 | $4.70 | 1.1M |
| 2022-11-04 | 4.31 | $4.59 | 728200 |
| 2022-11-03 | 4.28 | $4.31 | 1.1M |
| 2022-11-02 | 4.28 | $4.43 | 1.3M |
| 2022-11-01 | 4.26 | $4.43 | 2.0M |
| 2022-10-31 | 4.25 | $4.40 | 2.7M |
| 2022-10-28 | 4.23 | $4.44 | 844000 |
| 2022-10-27 | 4.21 | $4.41 | 899000 |
| 2022-10-26 | 4.19 | $4.34 | 1.4M |
| 2022-10-25 | 4.17 | $4.29 | 6.0M |
| 2022-10-24 | 4.16 | $4.16 | 6.8M |
| 2022-10-21 | 4.16 | $4.09 | 965700 |
| 2022-10-20 | 4.17 | $4.06 | 1.1M |
| 2022-10-19 | 4.18 | $4.12 | 783900 |
| 2022-10-18 | 4.18 | $4.15 | 2.1M |
| 2022-10-17 | 4.19 | $4.11 | 1.7M |
| 2022-10-14 | 4.20 | $3.93 | 1.7M |
| 2022-10-13 | 4.22 | $3.98 | 1.9M |
| 2022-10-12 | 4.25 | $3.82 | 874006 |
| 2022-10-11 | 4.30 | $3.88 | 2.7M |
| 2022-10-10 | 4.34 | $4.01 | 1.2M |
| 2022-10-07 | 4.37 | $3.94 | 1.6M |
| 2022-10-06 | 4.42 | $4.02 | 739200 |
| 2022-10-05 | 4.46 | $4.23 | 1.2M |
| 2022-10-04 | 4.49 | $4.39 | 2.3M |
| 2022-10-03 | 4.50 | $4.23 | 1.1M |
| 2022-09-30 | 4.52 | $4.06 | 1.2M |
| 2022-09-29 | 4.57 | $4.08 | 2.6M |
| 2022-09-28 | 4.62 | $4.17 | 1.4M |
| 2022-09-27 | 4.67 | $4.07 | 2.8M |
| 2022-09-26 | 4.74 | $4.30 | 1.2M |
| 2022-09-23 | 4.78 | $4.45 | 1.2M |
| 2022-09-22 | 4.82 | $4.72 | 1.1M |
| 2022-09-21 | 4.83 | $4.68 | 646300 |
| 2022-09-20 | 4.84 | $4.79 | 1.6M |
| 2022-09-19 | 4.85 | $4.93 | 1.1M |
| 2022-09-16 | 4.84 | $4.90 | 674348 |
| 2022-09-15 | 4.83 | $4.82 | 1.1M |
| 2022-09-14 | 4.83 | $4.86 | 514406 |
| 2022-09-13 | 4.83 | $4.86 | 1.2M |
| 2022-09-12 | 4.83 | $4.98 | 1.5M |
| 2022-09-09 | 4.81 | $4.84 | 858800 |
| 2022-09-08 | 4.81 | $4.73 | 942100 |
| 2022-09-07 | 4.82 | $4.74 | 1.5M |
| 2022-09-06 | 4.83 | $4.57 | 1.7M |
| 2022-09-02 | 4.85 | $4.58 | 952200 |
| 2022-09-01 | 4.88 | $4.57 | 1.7M |
| 2022-08-31 | 4.91 | $4.65 | 818500 |
| 2022-08-30 | 4.94 | $4.76 | 1.0M |
| 2022-08-29 | 4.96 | $4.76 | 1.3M |
| 2022-08-26 | 4.98 | $4.77 | 1.5M |
| 2022-08-25 | 5.01 | $4.92 | 994945 |
| 2022-08-24 | 5.01 | $4.90 | 2.4M |
| 2022-08-23 | 5.03 | $4.91 | 1.9M |
| 2022-08-22 | 5.04 | $4.84 | 2.2M |
| 2022-08-19 | 5.06 | $4.97 | 832702 |
| 2022-08-18 | 5.07 | $5.09 | 723218 |
| 2022-08-17 | 5.07 | $5.15 | 840400 |
| 2022-08-16 | 5.06 | $5.16 | 950500 |
| 2022-08-15 | 5.05 | $5.15 | 1.5M |
| 2022-08-12 | 5.04 | $5.15 | 889300 |
| 2022-08-11 | 5.03 | $5.09 | 1.1M |
| 2022-08-10 | 5.02 | $5.09 | 388900 |
| 2022-08-09 | 5.01 | $5.04 | 1.1M |
| 2022-08-08 | 5.01 | $5.07 | 1.0M |
| 2022-08-05 | 5.00 | $5.01 | 760201 |
| 2022-08-04 | 5.00 | $4.95 | 379124 |
| 2022-08-03 | 5.01 | $4.94 | 744812 |
| 2022-08-02 | 5.01 | $4.89 | 1.0M |
| 2022-08-01 | 5.03 | $5.03 | 1.8M |
| 2022-07-29 | 5.03 | $4.96 | 862500 |
| 2022-07-28 | 5.03 | $4.80 | 1.4M |
| 2022-07-27 | 5.06 | $4.79 | 895700 |
| 2022-07-26 | 5.09 | $4.72 | 2.5M |
| 2022-07-25 | 5.12 | $4.78 | 1.9M |
| 2022-07-22 | 5.16 | $4.75 | 2.8M |
| 2022-07-21 | 5.20 | $4.78 | 3.3M |
| 2022-07-20 | 5.25 | $4.72 | 1.1M |
| 2022-07-19 | 5.30 | $5.03 | 2.1M |
| 2022-07-18 | 5.33 | $4.91 | 3.2M |
| 2022-07-15 | 5.38 | $5.00 | 2.3M |
| 2022-07-14 | 5.42 | $4.78 | 995803 |
| 2022-07-13 | 5.48 | $5.10 | 2.3M |
| 2022-07-12 | 5.52 | $5.12 | 1.5M |
| 2022-07-11 | 5.57 | $5.20 | 1.8M |
| 2022-07-08 | 5.61 | $5.28 | 594700 |
| 2022-07-07 | 5.64 | $5.30 | 929714 |
| 2022-07-06 | 5.68 | $5.22 | 1.2M |
| 2022-07-05 | 5.72 | $5.23 | 1.3M |
| 2022-07-01 | 5.78 | $5.52 | 578200 |
| 2022-06-30 | 5.80 | $5.45 | 684042 |
| 2022-06-29 | 5.84 | $5.60 | 878500 |
| 2022-06-28 | 5.87 | $5.64 | 7.2M |
| 2022-06-27 | 5.89 | $5.63 | 15.0M |
| 2022-06-24 | 5.92 | $5.79 | 6.6M |
| 2022-06-23 | 5.93 | $5.68 | 826500 |
| 2022-06-22 | 5.96 | $5.59 | 1.6M |
| 2022-06-21 | 5.99 | $5.72 | 1.7M |
| 2022-06-17 | 6.02 | $5.66 | 792700 |
| 2022-06-16 | 6.06 | $5.66 | 1.1M |
| 2022-06-15 | 6.10 | $5.79 | 1.2M |
| 2022-06-14 | 6.14 | $5.52 | 4.0M |
| 2022-06-13 | 6.20 | $5.54 | 1.4M |
| 2022-06-10 | 6.27 | $5.74 | 6.2M |
| 2022-06-09 | 6.33 | $5.96 | 2.5M |
| 2022-06-08 | 6.37 | $6.16 | 6.6M |
| 2022-06-07 | 6.39 | $6.40 | 772703 |
| 2022-06-06 | 6.39 | $6.39 | 987900 |
| 2022-06-03 | 6.39 | $6.30 | 493720 |
| 2022-06-02 | 6.40 | $6.40 | 1.1M |
| 2022-06-01 | 6.40 | $6.26 | 654100 |
| 2022-05-31 | 6.41 | $6.46 | 893745 |
| 2022-05-27 | 6.40 | $6.59 | 377100 |
| 2022-05-26 | 6.38 | $6.60 | 586000 |
| 2022-05-25 | 6.36 | $6.50 | 548043 |
| 2022-05-24 | 6.35 | $6.49 | 502004 |
| 2022-05-23 | 6.33 | $6.49 | 715340 |
| 2022-05-20 | 6.32 | $6.43 | 590500 |
| 2022-05-19 | 6.30 | $6.25 | 1.1M |
| 2022-05-18 | 6.31 | $6.14 | 800900 |
| 2022-05-17 | 6.33 | $6.31 | 572430 |
| 2022-05-16 | 6.33 | $6.20 | 1.2M |
| 2022-05-13 | 6.34 | $6.12 | 1.2M |
| 2022-05-12 | 6.37 | $6.01 | 1.5M |
| 2022-05-11 | 6.40 | $6.16 | 3.6M |
| 2022-05-10 | 6.43 | $6.12 | 1.3M |
| 2022-05-09 | 6.46 | $6.16 | 1.4M |
| 2022-05-06 | 6.49 | $6.28 | 782719 |
| 2022-05-05 | 6.52 | $6.32 | 833419 |
| 2022-05-04 | 6.54 | $6.58 | 774936 |
| 2022-05-03 | 6.53 | $6.50 | 987712 |
| 2022-05-02 | 6.54 | $6.44 | 1.9M |
| 2022-04-29 | 6.55 | $6.44 | 1.2M |
| 2022-04-28 | 6.56 | $6.52 | 1.2M |
| 2022-04-27 | 6.56 | $6.35 | 684700 |
| 2022-04-26 | 6.59 | $6.37 | 874000 |
| 2022-04-25 | 6.61 | $6.57 | 1.4M |
| 2022-04-22 | 6.61 | $6.41 | 1.1M |
| 2022-04-21 | 6.63 | $6.52 | 778102 |
| 2022-04-20 | 6.64 | $6.63 | 988200 |
| 2022-04-19 | 6.65 | $6.63 | 3.5M |
| 2022-04-18 | 6.65 | $6.62 | 1.5M |
| 2022-04-14 | 6.65 | $6.62 | 850232 |
| 2022-04-13 | 6.65 | $6.71 | 529900 |
| 2022-04-12 | 6.65 | $6.70 | 609400 |
| 2022-04-11 | 6.64 | $6.76 | 1.2M |
| 2022-04-08 | 6.63 | $6.82 | 883215 |
| 2022-04-07 | 6.61 | $6.72 | 696601 |
| 2022-04-06 | 6.60 | $6.72 | 746000 |
| 2022-04-05 | 6.59 | $6.73 | 930421 |
| 2022-04-04 | 6.57 | $6.68 | 1.0M |
| 2022-04-01 | 6.56 | $6.74 | 896819 |
| 2022-03-31 | 6.54 | $6.65 | 1.4M |
| 2022-03-30 | 6.53 | $6.75 | 866800 |
| 2022-03-29 | 6.51 | $6.70 | 922800 |
| 2022-03-28 | 6.49 | $6.45 | 1.5M |
| 2022-03-25 | 6.49 | $6.37 | 933000 |
| 2022-03-24 | 6.50 | $6.32 | 1.1M |
| 2022-03-23 | 6.52 | $6.21 | 744600 |
| 2022-03-22 | 6.55 | $6.36 | 990500 |
| 2022-03-21 | 6.58 | $6.41 | 570541 |
| 2022-03-18 | 6.59 | $6.34 | 737323 |
| 2022-03-17 | 6.62 | $6.29 | 1.0M |
| 2022-03-16 | 6.65 | $6.43 | 1.7M |
| 2022-03-15 | 6.68 | $6.36 | 3.3M |
| 2022-03-14 | 6.71 | $6.32 | 1.3M |
| 2022-03-11 | 6.75 | $6.18 | 879031 |
| 2022-03-10 | 6.81 | $6.31 | 1.0M |
| 2022-03-09 | 6.87 | $6.64 | 1.1M |
| 2022-03-08 | 6.89 | $6.29 | 1.5M |
| 2022-03-07 | 6.95 | $5.94 | 1.5M |
| 2022-03-04 | 7.06 | $6.19 | 648753 |
| 2022-03-03 | 7.15 | $6.52 | 956300 |
| 2022-03-02 | 7.22 | $6.83 | 642033 |
| 2022-03-01 | 7.26 | $6.80 | 1.1M |
| 2022-02-28 | 7.31 | $7.27 | 1.1M |
| 2022-02-25 | 7.31 | $7.38 | 479331 |
| 2022-02-24 | 7.30 | $7.03 | 2.1M |
| 2022-02-23 | 7.33 | $7.02 | 1.0M |
| 2022-02-22 | 7.36 | $7.14 | 1.6M |
| 2022-02-18 | 7.39 | $7.22 | 792132 |
| 2022-02-17 | 7.40 | $7.28 | 537234 |
| 2022-02-16 | 7.42 | $7.37 | 865400 |
| 2022-02-15 | 7.42 | $7.25 | 1.7M |
| 2022-02-14 | 7.44 | $7.06 | 1.8M |
| 2022-02-11 | 7.48 | $7.09 | 1.2M |
| 2022-02-10 | 7.52 | $7.22 | 2.1M |
| 2022-02-09 | 7.55 | $7.33 | 1.2M |
| 2022-02-08 | 7.58 | $7.19 | 956800 |
| 2022-02-07 | 7.62 | $7.30 | 551023 |
| 2022-02-04 | 7.65 | $7.57 | 594300 |
| 2022-02-03 | 7.66 | $7.72 | 428900 |
| 2022-02-02 | 7.65 | $7.71 | 489910 |
| 2022-02-01 | 7.65 | $7.67 | 672500 |
| 2022-01-31 | 7.64 | $7.03 | 1.2M |
| 2022-01-28 | 7.71 | $7.54 | 710615 |
| 2022-01-27 | 7.73 | $7.57 | 3.1M |
| 2022-01-26 | 7.74 | $7.52 | 3.7M |
| 2022-01-25 | 7.77 | $7.55 | 4.2M |
| 2022-01-24 | 7.79 | $7.65 | 4.3M |
| 2022-01-21 | 7.80 | $7.79 | 964500 |
| 2022-01-20 | 7.80 | $7.79 | 1.5M |
| 2022-01-19 | 7.81 | $7.67 | 1.5M |
| 2022-01-18 | 7.82 | $7.71 | 1.7M |
| 2022-01-14 | 7.83 | $7.78 | 1.1M |
| 2022-01-13 | 7.84 | $7.88 | 1.7M |
| 2022-01-12 | 7.83 | $7.91 | 525400 |
| 2022-01-11 | 7.82 | $7.88 | 1.9M |
| 2022-01-10 | 7.82 | $7.86 | 4.1M |
| 2022-01-07 | 7.81 | $7.83 | 853720 |
| 2022-01-06 | 7.81 | $7.79 | 1.7M |
| 2022-01-05 | 7.81 | $7.94 | 1.2M |
| 2022-01-04 | 7.80 | $8.03 | 1.2M |
| 2022-01-03 | 7.78 | $8.14 | 1.3M |
| 2021-12-31 | 7.74 | $7.96 | 648639 |
| 2021-12-30 | 7.71 | $7.92 | 822808 |
| 2021-12-29 | 7.69 | $7.92 | 424800 |
| 2021-12-28 | 7.67 | $7.88 | 447540 |
| 2021-12-27 | 7.65 | $7.82 | 814201 |
| 2021-12-23 | 7.63 | $7.79 | 933500 |
| 2021-12-22 | 7.61 | $7.73 | 597216 |
| 2021-12-21 | 7.60 | $7.68 | 3.3M |
| 2021-12-20 | 7.59 | $7.50 | 1.6M |
| 2021-12-17 | 7.60 | $7.50 | 1.3M |
| 2021-12-16 | 7.61 | $7.47 | 1.6M |
| 2021-12-15 | 7.62 | $7.56 | 1.9M |
| 2021-12-14 | 7.63 | $7.40 | 970349 |
| 2021-12-13 | 7.65 | $7.38 | 2.1M |
| 2021-12-10 | 7.68 | $7.52 | 1.7M |
| 2021-12-09 | 7.70 | $7.51 | 3.9M |
| 2021-12-08 | 7.72 | $7.56 | 906600 |
| 2021-12-07 | 7.74 | $7.59 | 1.1M |
| 2021-12-06 | 7.75 | $7.53 | 1.3M |
| 2021-12-03 | 7.78 | $7.32 | 723800 |
| 2021-12-02 | 7.83 | $7.42 | 1.1M |
| 2021-12-01 | 7.87 | $7.44 | 1.2M |
| 2021-11-30 | 7.91 | $7.53 | 1.3M |
| 2021-11-29 | 7.95 | $7.61 | 710840 |
| 2021-11-26 | 7.99 | $7.70 | 487400 |
| 2021-11-24 | 8.02 | $7.85 | 471900 |
| 2021-11-23 | 8.04 | $7.73 | 458600 |
| 2021-11-22 | 8.07 | $7.73 | 811025 |
| 2021-11-19 | 8.11 | $7.79 | 722026 |
| 2021-11-18 | 8.14 | $7.95 | 527900 |
| 2021-11-17 | 8.16 | $7.95 | 476638 |
| 2021-11-16 | 8.18 | $7.96 | 457320 |
| 2021-11-15 | 8.20 | $8.09 | 539400 |
| 2021-11-12 | 8.22 | $8.07 | 667900 |
| 2021-11-11 | 8.23 | $8.07 | 377400 |
| 2021-11-10 | 8.25 | $8.14 | 339700 |
| 2021-11-09 | 8.26 | $8.19 | 404400 |
| 2021-11-08 | 8.27 | $8.30 | 633900 |
| 2021-11-05 | 8.26 | $8.40 | 271800 |
| 2021-11-04 | 8.25 | $8.38 | 394900 |
| 2021-11-03 | 8.23 | $8.40 | 321118 |
| 2021-11-02 | 8.22 | $8.34 | 551100 |
| 2021-11-01 | 8.20 | $8.45 | 650200 |
| 2021-10-29 | 8.18 | $8.33 | 688900 |
| 2021-10-28 | 8.16 | $8.43 | 1.2M |
| 2021-10-27 | 8.13 | $8.32 | 4.7M |
| 2021-10-26 | 8.12 | $8.24 | 6.3M |
| 2021-10-25 | 8.10 | $8.17 | 655000 |
| 2021-10-22 | 8.10 | $8.20 | 1.4M |
| 2021-10-21 | 8.08 | $8.31 | 1.1M |
| 2021-10-20 | 8.06 | $8.37 | 346433 |
| 2021-10-19 | 8.03 | $8.22 | 845905 |
| 2021-10-18 | 8.01 | $7.99 | 2.0M |
| 2021-10-15 | 8.01 | $7.97 | 464500 |
| 2021-10-14 | 8.01 | $8.02 | 381000 |
| 2021-10-13 | 8.01 | $7.87 | 407000 |
| 2021-10-12 | 8.03 | $7.76 | 437904 |
| 2021-10-11 | 8.06 | $7.71 | 485410 |
| 2021-10-08 | 8.09 | $7.93 | 961421 |
| 2021-10-07 | 8.11 | $7.92 | 1.6M |
| 2021-10-06 | 8.13 | $7.78 | 319200 |
| 2021-10-05 | 8.17 | $7.83 | 1.1M |
| 2021-10-04 | 8.20 | $7.80 | 431046 |
| 2021-10-01 | 8.24 | $7.78 | 447117 |
| 2021-09-30 | 8.29 | $7.64 | 506324 |
| 2021-09-29 | 8.36 | $7.81 | 690300 |
| 2021-09-28 | 8.42 | $7.94 | 473200 |
| 2021-09-27 | 8.47 | $8.04 | 1.2M |
| 2021-09-24 | 8.51 | $8.17 | 1.1M |
| 2021-09-23 | 8.55 | $8.25 | 524847 |
| 2021-09-22 | 8.58 | $8.06 | 1.0M |
| 2021-09-21 | 8.64 | $8.04 | 527035 |
| 2021-09-20 | 8.70 | $7.96 | 621100 |
| 2021-09-17 | 8.78 | $8.10 | 368208 |
| 2021-09-16 | 8.85 | $8.20 | 896000 |
| 2021-09-15 | 8.92 | $8.32 | 2.2M |
| 2021-09-14 | 8.98 | $8.72 | 399639 |
| 2021-09-13 | 9.01 | $8.82 | 2.2M |
| 2021-09-10 | 9.03 | $8.63 | 1.4M |
| 2021-09-09 | 9.07 | $8.81 | 663748 |
| 2021-09-08 | 9.10 | $8.85 | 488900 |
| 2021-09-07 | 9.12 | $8.93 | 224800 |
| 2021-09-03 | 9.14 | $9.13 | 170300 |
| 2021-09-02 | 9.15 | $9.19 | 383033 |
| 2021-09-01 | 9.14 | $9.17 | 248737 |
| 2021-08-31 | 9.14 | $9.04 | 345700 |
| 2021-08-30 | 9.15 | $9.07 | 239246 |
| 2021-08-27 | 9.16 | $9.01 | 234506 |
| 2021-08-26 | 9.17 | $8.97 | 338600 |
| 2021-08-25 | 9.19 | $9.12 | 200114 |
| 2021-08-24 | 9.20 | $9.10 | 214800 |
| 2021-08-23 | 9.21 | $9.17 | 424400 |
| 2021-08-20 | 9.22 | $9.30 | 873113 |
| 2021-08-19 | 9.21 | $9.23 | 1.2M |
| 2021-08-18 | 9.21 | $9.10 | 341400 |
| 2021-08-17 | 9.22 | $9.08 | 900700 |
| 2021-08-16 | 9.23 | $9.22 | 352700 |
| 2021-08-13 | 9.23 | $9.26 | 526203 |
| 2021-08-12 | 9.23 | $9.19 | 241400 |
| 2021-08-11 | 9.24 | $9.18 | 688700 |
| 2021-08-10 | 9.24 | $9.09 | 818600 |
| 2021-08-09 | 9.26 | $9.10 | 785831 |
| 2021-08-06 | 9.27 | $9.10 | 209315 |
| 2021-08-05 | 9.29 | $9.14 | 188525 |
| 2021-08-04 | 9.31 | $9.09 | 266733 |
| 2021-08-03 | 9.33 | $9.11 | 258513 |
| 2021-08-02 | 9.35 | $9.16 | 352144 |
| 2021-07-30 | 9.37 | $9.16 | 330732 |
| 2021-07-29 | 9.40 | $9.50 | 624200 |
| 2021-07-28 | 9.39 | $9.52 | 216644 |
| 2021-07-27 | 9.37 | $9.38 | 379642 |
| 2021-07-26 | 9.37 | $9.53 | 328510 |
| 2021-07-23 | 9.35 | $9.45 | 248700 |
| 2021-07-22 | 9.34 | $9.31 | 171426 |
| 2021-07-21 | 9.35 | $9.16 | 276839 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.52
2026-07-17
Close Price
$11.55
Vol: 208100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.05
Average
7.57
Maximum
11.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.52 | $11.55 | 208100 |
| 2026-07-16 | 11.51 | $11.45 | 356100 |
| 2026-07-15 | 11.50 | $11.64 | 239800 |
| 2026-07-14 | 11.48 | $11.70 | 300900 |
| 2026-07-13 | 11.46 | $11.60 | 262930 |
| 2026-07-10 | 11.44 | $11.53 | 366000 |
| 2026-07-09 | 11.42 | $11.50 | 367428 |
| 2026-07-08 | 11.41 | $11.51 | 291600 |
| 2026-07-07 | 11.39 | $11.48 | 338920 |
| 2026-07-06 | 11.37 | $11.59 | 324200 |
| 2026-07-02 | 11.34 | $11.55 | 322700 |
| 2026-07-01 | 11.31 | $11.28 | 336800 |
| 2026-06-30 | 11.31 | $11.43 | 447037 |
| 2026-06-29 | 11.29 | $11.53 | 234600 |
| 2026-06-26 | 11.26 | $11.44 | 315302 |
| 2026-06-25 | 11.23 | $11.39 | 289100 |
| 2026-06-24 | 11.21 | $11.16 | 351900 |
| 2026-06-23 | 11.22 | $11.25 | 429300 |
| 2026-06-22 | 11.21 | $11.19 | 360930 |
| 2026-06-18 | 11.21 | $11.32 | 307900 |
| 2026-06-17 | 11.20 | $11.26 | 309800 |
| 2026-06-16 | 11.19 | $11.48 | 308800 |
| 2026-06-15 | 11.16 | $11.30 | 251200 |
| 2026-06-12 | 11.15 | $11.32 | 276601 |
| 2026-06-11 | 11.13 | $11.26 | 620700 |
| 2026-06-10 | 11.12 | $11.05 | 224100 |
| 2026-06-09 | 11.13 | $11.16 | 373900 |
| 2026-06-08 | 11.14 | $11.02 | 546423 |
| 2026-06-05 | 11.16 | $11.06 | 321814 |
| 2026-06-04 | 11.17 | $11.11 | 290200 |
| 2026-06-03 | 11.19 | $10.97 | 298121 |
| 2026-06-02 | 11.22 | $11.11 | 528532 |
| 2026-06-01 | 11.24 | $11.07 | 562040 |
| 2026-05-29 | 11.26 | $11.12 | 786447 |
| 2026-05-28 | 11.28 | $11.16 | 453200 |
| 2026-05-27 | 11.29 | $11.13 | 295234 |
| 2026-05-26 | 11.32 | $11.41 | 206400 |
| 2026-05-22 | 11.31 | $11.25 | 321100 |
| 2026-05-21 | 11.32 | $11.38 | 619528 |
| 2026-05-20 | 11.32 | $11.23 | 397200 |
| 2026-05-19 | 11.34 | $11.08 | 391500 |
| 2026-05-18 | 11.37 | $11.26 | 416744 |
| 2026-05-15 | 11.38 | $10.94 | 555800 |
| 2026-05-14 | 11.43 | $11.31 | 344800 |
| 2026-05-13 | 11.44 | $11.41 | 1.8M |
| 2026-05-12 | 11.44 | $11.45 | 618400 |
| 2026-05-11 | 11.44 | $11.57 | 286426 |
| 2026-05-08 | 11.43 | $11.30 | 365135 |
| 2026-05-07 | 11.44 | $11.53 | 325800 |
| 2026-05-06 | 11.43 | $11.61 | 496400 |
| 2026-05-05 | 11.42 | $11.32 | 524739 |
| 2026-05-04 | 11.43 | $11.24 | 556139 |
| 2026-05-01 | 11.45 | $11.33 | 355400 |
| 2026-04-30 | 11.46 | $11.62 | 230208 |
| 2026-04-29 | 11.44 | $11.25 | 314800 |
| 2026-04-28 | 11.46 | $11.57 | 304136 |
| 2026-04-27 | 11.44 | $11.48 | 212000 |
| 2026-04-24 | 11.42 | $11.50 | 231220 |
| 2026-04-23 | 11.40 | $11.49 | 302300 |
| 2026-04-22 | 11.37 | $11.37 | 364600 |
| 2026-04-21 | 11.35 | $11.36 | 235400 |
| 2026-04-20 | 11.33 | $11.46 | 233300 |
| 2026-04-17 | 11.30 | $11.46 | 304200 |
| 2026-04-16 | 11.26 | $11.36 | 2.3M |
| 2026-04-15 | 11.23 | $11.37 | 1.5M |
| 2026-04-14 | 11.20 | $11.60 | 262100 |
| 2026-04-13 | 11.15 | $11.53 | 490800 |
| 2026-04-10 | 11.10 | $11.55 | 305317 |
| 2026-04-09 | 11.04 | $11.51 | 310800 |
| 2026-04-08 | 10.99 | $11.56 | 326400 |
| 2026-04-07 | 10.92 | $11.35 | 1.0M |
| 2026-04-06 | 10.88 | $11.28 | 654923 |
| 2026-04-02 | 10.84 | $11.22 | 990500 |
| 2026-04-01 | 10.81 | $11.22 | 837700 |
| 2026-03-31 | 10.77 | $10.85 | 1.2M |
| 2026-03-30 | 10.78 | $10.70 | 514722 |
| 2026-03-27 | 10.80 | $10.46 | 405000 |
| 2026-03-26 | 10.85 | $10.54 | 430109 |
| 2026-03-25 | 10.90 | $10.70 | 447230 |
| 2026-03-24 | 10.94 | $10.59 | 572524 |
| 2026-03-23 | 10.99 | $10.58 | 675700 |
| 2026-03-20 | 11.05 | $10.54 | 563539 |
| 2026-03-19 | 11.11 | $10.96 | 505400 |
| 2026-03-18 | 11.14 | $10.87 | 385023 |
| 2026-03-17 | 11.17 | $11.39 | 319800 |
| 2026-03-16 | 11.15 | $11.10 | 357531 |
| 2026-03-13 | 11.15 | $10.97 | 707019 |
| 2026-03-12 | 11.17 | $10.86 | 359824 |
| 2026-03-11 | 11.21 | $10.96 | 349542 |
| 2026-03-10 | 11.23 | $11.06 | 366100 |
| 2026-03-09 | 11.25 | $10.96 | 420433 |
| 2026-03-06 | 11.28 | $10.95 | 496401 |
| 2026-03-05 | 11.31 | $10.99 | 1.2M |
| 2026-03-04 | 11.34 | $11.14 | 370800 |
| 2026-03-03 | 11.35 | $11.08 | 659200 |
| 2026-03-02 | 11.37 | $11.62 | 544900 |
| 2026-02-27 | 11.33 | $11.99 | 296200 |
| 2026-02-26 | 11.25 | $11.97 | 240700 |
| 2026-02-25 | 11.17 | $11.80 | 508407 |
| 2026-02-24 | 11.11 | $11.46 | 796921 |
| 2026-02-23 | 11.07 | $11.41 | 362500 |
| 2026-02-20 | 11.03 | $10.69 | 420639 |
| 2026-02-19 | 11.07 | $10.53 | 639631 |
| 2026-02-18 | 11.11 | $10.90 | 452300 |
| 2026-02-17 | 11.12 | $10.91 | 326000 |
| 2026-02-13 | 11.13 | $11.05 | 609100 |
| 2026-02-12 | 11.12 | $11.31 | 382027 |
| 2026-02-11 | 11.09 | $11.54 | 900200 |
| 2026-02-10 | 11.03 | $11.36 | 564829 |
| 2026-02-09 | 10.98 | $11.28 | 392300 |
| 2026-02-06 | 10.94 | $11.19 | 578300 |
| 2026-02-05 | 10.90 | $11.00 | 818300 |
| 2026-02-04 | 10.89 | $11.25 | 390737 |
| 2026-02-03 | 10.84 | $11.09 | 556500 |
| 2026-02-02 | 10.81 | $10.98 | 802600 |
| 2026-01-30 | 10.79 | $11.00 | 366200 |
| 2026-01-29 | 10.76 | $11.04 | 258210 |
| 2026-01-28 | 10.73 | $10.95 | 293931 |
| 2026-01-27 | 10.70 | $11.13 | 265500 |
| 2026-01-26 | 10.65 | $10.80 | 305521 |
| 2026-01-23 | 10.63 | $10.62 | 373900 |
| 2026-01-22 | 10.63 | $10.58 | 303700 |
| 2026-01-21 | 10.62 | $10.36 | 439700 |
| 2026-01-20 | 10.64 | $10.38 | 1.0M |
| 2026-01-16 | 10.65 | $10.83 | 370846 |
| 2026-01-15 | 10.62 | $10.68 | 360100 |
| 2026-01-14 | 10.60 | $10.84 | 388412 |
| 2026-01-13 | 10.56 | $10.75 | 403625 |
| 2026-01-12 | 10.53 | $10.83 | 354800 |
| 2026-01-09 | 10.49 | $10.72 | 271800 |
| 2026-01-08 | 10.45 | $10.76 | 489700 |
| 2026-01-07 | 10.41 | $10.75 | 254541 |
| 2026-01-06 | 10.37 | $10.73 | 242100 |
| 2026-01-05 | 10.32 | $10.62 | 232300 |
| 2026-01-02 | 10.29 | $10.54 | 302019 |
| 2025-12-31 | 10.26 | $10.38 | 133610 |
| 2025-12-30 | 10.24 | $10.40 | 453200 |
| 2025-12-29 | 10.22 | $10.33 | 247047 |
| 2025-12-26 | 10.21 | $10.32 | 153525 |
| 2025-12-24 | 10.20 | $10.31 | 233838 |
| 2025-12-23 | 10.19 | $10.27 | 229300 |
| 2025-12-22 | 10.19 | $10.19 | 332501 |
| 2025-12-19 | 10.19 | $10.14 | 260012 |
| 2025-12-18 | 10.19 | $10.05 | 1.1M |
| 2025-12-17 | 10.20 | $10.07 | 1.4M |
| 2025-12-16 | 10.22 | $10.27 | 286215 |
| 2025-12-15 | 10.21 | $10.39 | 204728 |
| 2025-12-12 | 10.19 | $10.23 | 309800 |
| 2025-12-11 | 10.19 | $10.19 | 180403 |
| 2025-12-10 | 10.19 | $10.10 | 328700 |
| 2025-12-09 | 10.21 | $10.07 | 234842 |
| 2025-12-08 | 10.22 | $10.15 | 200147 |
| 2025-12-05 | 10.23 | $10.16 | 168900 |
| 2025-12-04 | 10.24 | $10.21 | 202330 |
| 2025-12-03 | 10.25 | $10.27 | 257400 |
| 2025-12-02 | 10.25 | $10.36 | 209014 |
| 2025-12-01 | 10.24 | $10.30 | 507900 |
| 2025-11-28 | 10.23 | $10.32 | 119000 |
| 2025-11-26 | 10.22 | $10.20 | 297712 |
| 2025-11-25 | 10.22 | $10.13 | 411800 |
| 2025-11-24 | 10.23 | $10.17 | 341100 |
| 2025-11-21 | 10.23 | $10.07 | 224800 |
| 2025-11-20 | 10.24 | $10.02 | 211502 |
| 2025-11-19 | 10.26 | $10.03 | 524200 |
| 2025-11-18 | 10.27 | $10.40 | 161641 |
| 2025-11-17 | 10.25 | $10.48 | 336825 |
| 2025-11-14 | 10.21 | $10.40 | 1.8M |
| 2025-11-13 | 10.18 | $10.29 | 1.4M |
| 2025-11-12 | 10.16 | $10.35 | 166000 |
| 2025-11-11 | 10.13 | $10.37 | 304000 |
| 2025-11-10 | 10.10 | $10.30 | 152502 |
| 2025-11-07 | 10.06 | $10.27 | 159619 |
| 2025-11-06 | 10.03 | $10.23 | 170308 |
| 2025-11-05 | 10.00 | $10.22 | 156138 |
| 2025-11-04 | 9.97 | $10.21 | 245600 |
| 2025-11-03 | 9.93 | $10.10 | 189415 |
| 2025-10-31 | 9.90 | $10.07 | 199000 |
| 2025-10-30 | 9.88 | $10.14 | 366632 |
| 2025-10-29 | 9.84 | $10.01 | 302602 |
| 2025-10-28 | 9.81 | $10.03 | 530500 |
| 2025-10-27 | 9.78 | $9.93 | 306240 |
| 2025-10-24 | 9.76 | $9.82 | 300430 |
| 2025-10-23 | 9.74 | $9.88 | 245737 |
| 2025-10-22 | 9.71 | $9.80 | 552400 |
| 2025-10-21 | 9.69 | $9.87 | 286700 |
| 2025-10-20 | 9.66 | $9.92 | 329320 |
| 2025-10-17 | 9.62 | $9.94 | 539400 |
| 2025-10-16 | 9.58 | $9.89 | 436344 |
| 2025-10-15 | 9.54 | $9.79 | 195705 |
| 2025-10-14 | 9.50 | $9.80 | 180423 |
| 2025-10-13 | 9.46 | $9.61 | 207000 |
| 2025-10-10 | 9.44 | $9.57 | 466239 |
| 2025-10-09 | 9.42 | $9.48 | 1.4M |
| 2025-10-08 | 9.40 | $9.53 | 219637 |
| 2025-10-07 | 9.38 | $9.43 | 241146 |
| 2025-10-06 | 9.37 | $9.56 | 211400 |
| 2025-10-03 | 9.34 | $9.59 | 145720 |
| 2025-10-02 | 9.31 | $9.52 | 229348 |
| 2025-10-01 | 9.28 | $9.54 | 191100 |
| 2025-09-30 | 9.25 | $9.46 | 180300 |
| 2025-09-29 | 9.22 | $9.32 | 139400 |
| 2025-09-26 | 9.21 | $9.32 | 232637 |
| 2025-09-25 | 9.20 | $9.22 | 199800 |
| 2025-09-24 | 9.19 | $9.34 | 161000 |
| 2025-09-23 | 9.18 | $9.27 | 281800 |
| 2025-09-22 | 9.17 | $9.26 | 278816 |
| 2025-09-19 | 9.16 | $9.11 | 254700 |
| 2025-09-18 | 9.17 | $9.12 | 186647 |
| 2025-09-17 | 9.18 | $9.15 | 271102 |
| 2025-09-16 | 9.19 | $9.23 | 172700 |
| 2025-09-15 | 9.19 | $9.26 | 320533 |
| 2025-09-12 | 9.18 | $9.20 | 201000 |
| 2025-09-11 | 9.19 | $9.16 | 189200 |
| 2025-09-10 | 9.20 | $9.14 | 180329 |
| 2025-09-09 | 9.21 | $9.07 | 253900 |
| 2025-09-08 | 9.22 | $9.16 | 226300 |
| 2025-09-05 | 9.23 | $9.17 | 165700 |
| 2025-09-04 | 9.23 | $9.13 | 187900 |
| 2025-09-03 | 9.24 | $9.09 | 255200 |
| 2025-09-02 | 9.25 | $9.03 | 246900 |
| 2025-08-29 | 9.27 | $9.18 | 190701 |
| 2025-08-28 | 9.27 | $9.23 | 270400 |
| 2025-08-27 | 9.27 | $9.25 | 224700 |
| 2025-08-26 | 9.26 | $9.32 | 562227 |
| 2025-08-25 | 9.24 | $9.30 | 164700 |
| 2025-08-22 | 9.23 | $9.44 | 165400 |
| 2025-08-21 | 9.19 | $9.37 | 143822 |
| 2025-08-20 | 9.16 | $9.44 | 225900 |
| 2025-08-19 | 9.13 | $9.35 | 204308 |
| 2025-08-18 | 9.10 | $9.28 | 183400 |
| 2025-08-15 | 9.08 | $9.34 | 205802 |
| 2025-08-14 | 9.05 | $9.31 | 473600 |
| 2025-08-13 | 9.02 | $9.28 | 157700 |
| 2025-08-12 | 8.99 | $9.14 | 469400 |
| 2025-08-11 | 8.98 | $9.05 | 209100 |
| 2025-08-08 | 8.98 | $8.99 | 311629 |
| 2025-08-07 | 8.99 | $8.99 | 448433 |
| 2025-08-06 | 8.99 | $9.04 | 156910 |
| 2025-08-05 | 9.00 | $8.94 | 230600 |
| 2025-08-04 | 9.01 | $9.07 | 310000 |
| 2025-08-01 | 9.02 | $8.86 | 213400 |
| 2025-07-31 | 9.05 | $8.86 | 276617 |
| 2025-07-30 | 9.08 | $8.82 | 264918 |
| 2025-07-29 | 9.12 | $8.83 | 191400 |
| 2025-07-28 | 9.16 | $8.89 | 403200 |
| 2025-07-25 | 9.20 | $9.03 | 217739 |
| 2025-07-24 | 9.23 | $8.95 | 233200 |
| 2025-07-23 | 9.26 | $9.10 | 261700 |
| 2025-07-22 | 9.29 | $9.15 | 275630 |
| 2025-07-21 | 9.31 | $9.16 | 283846 |
| 2025-07-18 | 9.33 | $9.20 | 320434 |
| 2025-07-17 | 9.34 | $9.14 | 622100 |
| 2025-07-16 | 9.36 | $9.17 | 2.1M |
| 2025-07-15 | 9.38 | $9.11 | 1.6M |
| 2025-07-14 | 9.40 | $9.27 | 298900 |
| 2025-07-11 | 9.41 | $9.30 | 290118 |
| 2025-07-10 | 9.41 | $9.35 | 251919 |
| 2025-07-09 | 9.41 | $9.50 | 598700 |
| 2025-07-08 | 9.39 | $9.35 | 977500 |
| 2025-07-07 | 9.39 | $9.44 | 1.2M |
| 2025-07-03 | 9.37 | $9.53 | 253800 |
| 2025-07-02 | 9.35 | $9.65 | 176603 |
| 2025-07-01 | 9.31 | $9.71 | 400031 |
| 2025-06-30 | 9.26 | $9.48 | 389700 |
| 2025-06-27 | 9.23 | $9.40 | 489700 |
| 2025-06-26 | 9.21 | $9.39 | 344117 |
| 2025-06-25 | 9.19 | $9.31 | 440800 |
| 2025-06-24 | 9.18 | $9.40 | 408944 |
| 2025-06-23 | 9.15 | $9.34 | 1.1M |
| 2025-06-20 | 9.13 | $9.13 | 689535 |
| 2025-06-18 | 9.13 | $9.07 | 418500 |
| 2025-06-17 | 9.14 | $9.10 | 417916 |
| 2025-06-16 | 9.14 | $9.21 | 633016 |
| 2025-06-13 | 9.13 | $9.17 | 429416 |
| 2025-06-12 | 9.12 | $9.27 | 578819 |
| 2025-06-11 | 9.10 | $9.11 | 434100 |
| 2025-06-10 | 9.09 | $9.06 | 190100 |
| 2025-06-09 | 9.09 | $9.03 | 260200 |
| 2025-06-06 | 9.08 | $9.13 | 721729 |
| 2025-06-05 | 9.06 | $9.09 | 330023 |
| 2025-06-04 | 9.05 | $9.15 | 366900 |
| 2025-06-03 | 9.03 | $9.14 | 358120 |
| 2025-06-02 | 9.00 | $9.21 | 359625 |
| 2025-05-30 | 8.97 | $9.16 | 240819 |
| 2025-05-29 | 8.94 | $9.09 | 300841 |
| 2025-05-28 | 8.91 | $9.07 | 380900 |
| 2025-05-27 | 8.88 | $9.13 | 327407 |
| 2025-05-23 | 8.85 | $9.15 | 168800 |
| 2025-05-22 | 8.81 | $9.15 | 143521 |
| 2025-05-21 | 8.76 | $9.07 | 265500 |
| 2025-05-20 | 8.73 | $9.09 | 1.3M |
| 2025-05-19 | 8.68 | $9.00 | 676927 |
| 2025-05-16 | 8.65 | $8.85 | 347000 |
| 2025-05-15 | 8.62 | $8.77 | 193500 |
| 2025-05-14 | 8.60 | $8.62 | 588600 |
| 2025-05-13 | 8.59 | $8.58 | 437138 |
| 2025-05-12 | 8.58 | $8.48 | 235428 |
| 2025-05-09 | 8.58 | $8.65 | 868305 |
| 2025-05-08 | 8.56 | $8.50 | 441800 |
| 2025-05-07 | 8.55 | $8.69 | 189702 |
| 2025-05-06 | 8.52 | $8.70 | 259220 |
| 2025-05-05 | 8.48 | $8.70 | 249900 |
| 2025-05-02 | 8.43 | $8.64 | 1.4M |
| 2025-05-01 | 8.39 | $8.66 | 1.1M |
| 2025-04-30 | 8.35 | $8.65 | 463843 |
| 2025-04-29 | 8.31 | $8.70 | 494000 |
| 2025-04-28 | 8.25 | $8.59 | 193523 |
| 2025-04-25 | 8.21 | $8.54 | 148032 |
| 2025-04-24 | 8.17 | $8.53 | 197138 |
| 2025-04-23 | 8.12 | $8.46 | 230021 |
| 2025-04-22 | 8.08 | $8.52 | 491422 |
| 2025-04-21 | 8.03 | $8.34 | 272111 |
| 2025-04-17 | 7.99 | $8.32 | 225603 |
| 2025-04-16 | 7.95 | $8.23 | 223900 |
| 2025-04-15 | 7.92 | $8.10 | 283400 |
| 2025-04-14 | 7.90 | $8.00 | 353100 |
| 2025-04-11 | 7.89 | $7.98 | 849500 |
| 2025-04-10 | 7.88 | $7.80 | 2.1M |
| 2025-04-09 | 7.88 | $7.77 | 1.4M |
| 2025-04-08 | 7.89 | $7.42 | 676700 |
| 2025-04-07 | 7.93 | $7.46 | 772604 |
| 2025-04-04 | 7.97 | $8.00 | 417400 |
| 2025-04-03 | 7.95 | $8.54 | 389900 |
| 2025-04-02 | 7.87 | $8.18 | 193400 |
| 2025-04-01 | 7.83 | $8.07 | 406200 |
| 2025-03-31 | 7.79 | $8.07 | 211200 |
| 2025-03-28 | 7.74 | $8.13 | 327222 |
| 2025-03-27 | 7.69 | $7.92 | 466300 |
| 2025-03-26 | 7.65 | $7.78 | 243226 |
| 2025-03-25 | 7.63 | $7.79 | 291815 |
| 2025-03-24 | 7.60 | $7.73 | 233500 |
| 2025-03-21 | 7.57 | $7.83 | 430200 |
| 2025-03-20 | 7.53 | $7.83 | 224832 |
| 2025-03-19 | 7.49 | $7.78 | 415017 |
| 2025-03-18 | 7.44 | $7.71 | 308501 |
| 2025-03-17 | 7.41 | $7.67 | 370900 |
| 2025-03-14 | 7.37 | $7.62 | 334700 |
| 2025-03-13 | 7.33 | $7.61 | 741820 |
| 2025-03-12 | 7.30 | $7.57 | 389300 |
| 2025-03-11 | 7.26 | $7.60 | 1.9M |
| 2025-03-10 | 7.22 | $7.48 | 352521 |
| 2025-03-07 | 7.19 | $7.36 | 245900 |
| 2025-03-06 | 7.17 | $7.08 | 423123 |
| 2025-03-05 | 7.18 | $7.22 | 300819 |
| 2025-03-04 | 7.17 | $7.22 | 322600 |
| 2025-03-03 | 7.16 | $7.21 | 375300 |
| 2025-02-28 | 7.16 | $7.26 | 269522 |
| 2025-02-27 | 7.14 | $7.23 | 370800 |
| 2025-02-26 | 7.13 | $7.25 | 625700 |
| 2025-02-25 | 7.12 | $7.30 | 393429 |
| 2025-02-24 | 7.09 | $7.19 | 296600 |
| 2025-02-21 | 7.08 | $7.06 | 269400 |
| 2025-02-20 | 7.08 | $7.08 | 261100 |
| 2025-02-19 | 7.08 | $7.07 | 284300 |
| 2025-02-18 | 7.08 | $7.07 | 272208 |
| 2025-02-14 | 7.08 | $7.15 | 359708 |
| 2025-02-13 | 7.07 | $7.18 | 269900 |
| 2025-02-12 | 7.06 | $7.05 | 243200 |
| 2025-02-11 | 7.07 | $7.08 | 214500 |
| 2025-02-10 | 7.07 | $7.08 | 436537 |
| 2025-02-07 | 7.07 | $6.96 | 543005 |
| 2025-02-06 | 7.08 | $7.11 | 558200 |
| 2025-02-05 | 7.08 | $7.19 | 294900 |
| 2025-02-04 | 7.07 | $7.13 | 348320 |
| 2025-02-03 | 7.07 | $7.04 | 542900 |
| 2025-01-31 | 7.07 | $7.04 | 253000 |
| 2025-01-30 | 7.08 | $7.11 | 358500 |
| 2025-01-29 | 7.08 | $6.97 | 194433 |
| 2025-01-28 | 7.10 | $7.04 | 397701 |
| 2025-01-27 | 7.10 | $7.07 | 401931 |
| 2025-01-24 | 7.11 | $6.94 | 335912 |
| 2025-01-23 | 7.13 | $6.88 | 415848 |
| 2025-01-22 | 7.15 | $6.91 | 367426 |
| 2025-01-21 | 7.17 | $7.07 | 390000 |
| 2025-01-17 | 7.18 | $7.41 | 237800 |
| 2025-01-16 | 7.15 | $7.33 | 445635 |
| 2025-01-15 | 7.14 | $7.23 | 760200 |
| 2025-01-14 | 7.13 | $7.10 | 622700 |
| 2025-01-13 | 7.13 | $7.04 | 492018 |
| 2025-01-10 | 7.14 | $7.12 | 1.1M |
| 2025-01-08 | 7.14 | $7.18 | 394231 |
| 2025-01-07 | 7.14 | $7.18 | 631900 |
| 2025-01-06 | 7.14 | $7.22 | 1.8M |
| 2025-01-03 | 7.14 | $7.17 | 316140 |
| 2025-01-02 | 7.14 | $7.14 | 655400 |
| 2024-12-31 | 7.14 | $7.08 | 220300 |
| 2024-12-30 | 7.15 | $7.14 | 557800 |
| 2024-12-27 | 7.15 | $7.10 | 2.4M |
| 2024-12-26 | 7.16 | $7.10 | 402700 |
| 2024-12-24 | 7.17 | $7.12 | 156000 |
| 2024-12-23 | 7.17 | $7.06 | 852021 |
| 2024-12-20 | 7.18 | $7.07 | 1.4M |
| 2024-12-19 | 7.19 | $7.00 | 3.2M |
| 2024-12-18 | 7.20 | $7.06 | 618300 |
| 2024-12-17 | 7.21 | $7.26 | 1.6M |
| 2024-12-16 | 7.20 | $7.33 | 4.3M |
| 2024-12-13 | 7.18 | $7.24 | 1.9M |
| 2024-12-12 | 7.17 | $7.15 | 322300 |
| 2024-12-11 | 7.16 | $7.23 | 413938 |
| 2024-12-10 | 7.15 | $7.27 | 383200 |
| 2024-12-09 | 7.13 | $7.27 | 322600 |
| 2024-12-06 | 7.11 | $7.30 | 160308 |
| 2024-12-05 | 7.09 | $7.37 | 327810 |
| 2024-12-04 | 7.06 | $7.21 | 261700 |
| 2024-12-03 | 7.05 | $7.19 | 316835 |
| 2024-12-02 | 7.04 | $7.12 | 255200 |
| 2024-11-29 | 7.04 | $7.16 | 172238 |
| 2024-11-27 | 7.04 | $7.07 | 168000 |
| 2024-11-26 | 7.05 | $6.98 | 362502 |
| 2024-11-25 | 7.07 | $7.02 | 394121 |
| 2024-11-22 | 7.10 | $6.97 | 599122 |
| 2024-11-21 | 7.13 | $6.88 | 716300 |
| 2024-11-20 | 7.17 | $6.88 | 453200 |
| 2024-11-19 | 7.21 | $6.99 | 374425 |
| 2024-11-18 | 7.25 | $7.05 | 419200 |
| 2024-11-15 | 7.29 | $7.10 | 455700 |
| 2024-11-14 | 7.33 | $7.04 | 270127 |
| 2024-11-13 | 7.37 | $6.97 | 300502 |
| 2024-11-12 | 7.43 | $6.94 | 322900 |
| 2024-11-11 | 7.49 | $7.13 | 262608 |
| 2024-11-08 | 7.54 | $7.12 | 725600 |
| 2024-11-07 | 7.60 | $7.17 | 292100 |
| 2024-11-06 | 7.65 | $7.29 | 165300 |
| 2024-11-05 | 7.69 | $7.62 | 140800 |
| 2024-11-04 | 7.69 | $7.60 | 152700 |
| 2024-11-01 | 7.70 | $7.54 | 148142 |
| 2024-10-31 | 7.72 | $7.56 | 291500 |
| 2024-10-30 | 7.73 | $7.65 | 111600 |
| 2024-10-29 | 7.74 | $7.68 | 126700 |
| 2024-10-28 | 7.75 | $7.77 | 113538 |
| 2024-10-25 | 7.74 | $7.69 | 137245 |
| 2024-10-24 | 7.75 | $7.75 | 163400 |
| 2024-10-23 | 7.75 | $7.69 | 435746 |
| 2024-10-22 | 7.76 | $7.68 | 171200 |
| 2024-10-21 | 7.77 | $7.90 | 113200 |
| 2024-10-18 | 7.76 | $7.90 | 178800 |
| 2024-10-17 | 7.74 | $7.84 | 1.2M |
| 2024-10-16 | 7.74 | $7.86 | 834435 |
| 2024-10-15 | 7.73 | $7.80 | 164436 |
| 2024-10-14 | 7.73 | $7.77 | 600208 |
| 2024-10-11 | 7.73 | $7.67 | 199019 |
| 2024-10-10 | 7.74 | $7.56 | 123805 |
| 2024-10-09 | 7.76 | $7.59 | 130200 |
| 2024-10-08 | 7.78 | $7.62 | 322000 |
| 2024-10-07 | 7.80 | $7.53 | 446000 |
| 2024-10-04 | 7.83 | $7.64 | 272548 |
| 2024-10-03 | 7.85 | $7.64 | 70300 |
| 2024-10-02 | 7.87 | $7.81 | 124043 |
| 2024-10-01 | 7.87 | $7.93 | 121200 |
| 2024-09-30 | 7.86 | $7.96 | 102923 |
| 2024-09-27 | 7.84 | $7.98 | 96300 |
| 2024-09-26 | 7.82 | $7.96 | 295200 |
| 2024-09-25 | 7.80 | $7.84 | 370449 |
| 2024-09-24 | 7.79 | $7.87 | 307500 |
| 2024-09-23 | 7.77 | $7.79 | 323342 |
| 2024-09-20 | 7.76 | $7.76 | 255900 |
| 2024-09-19 | 7.76 | $7.74 | 530018 |
| 2024-09-18 | 7.75 | $7.85 | 408809 |
| 2024-09-17 | 7.73 | $7.92 | 355700 |
| 2024-09-16 | 7.69 | $7.92 | 300400 |
| 2024-09-13 | 7.66 | $7.83 | 553500 |
| 2024-09-12 | 7.63 | $7.83 | 725712 |
| 2024-09-11 | 7.59 | $7.80 | 567300 |
| 2024-09-10 | 7.56 | $7.79 | 386226 |
| 2024-09-09 | 7.52 | $7.76 | 365031 |
| 2024-09-06 | 7.49 | $7.75 | 132100 |
| 2024-09-05 | 7.45 | $7.70 | 189302 |
| 2024-09-04 | 7.41 | $7.56 | 129625 |
| 2024-09-03 | 7.38 | $7.54 | 216300 |
| 2024-08-30 | 7.35 | $7.55 | 304000 |
| 2024-08-29 | 7.31 | $7.54 | 76200 |
| 2024-08-28 | 7.28 | $7.54 | 94200 |
| 2024-08-27 | 7.24 | $7.54 | 97100 |
| 2024-08-26 | 7.20 | $7.46 | 94807 |
| 2024-08-23 | 7.17 | $7.48 | 106445 |
| 2024-08-22 | 7.13 | $7.31 | 168211 |
| 2024-08-21 | 7.11 | $7.32 | 333400 |
| 2024-08-20 | 7.09 | $7.26 | 156500 |
| 2024-08-19 | 7.07 | $7.26 | 143413 |
| 2024-08-16 | 7.05 | $7.19 | 124209 |
| 2024-08-15 | 7.04 | $7.12 | 265600 |
| 2024-08-14 | 7.04 | $7.08 | 123500 |
| 2024-08-13 | 7.04 | $7.13 | 165200 |
| 2024-08-12 | 7.04 | $6.99 | 115135 |
| 2024-08-09 | 7.05 | $6.98 | 182310 |
| 2024-08-08 | 7.07 | $6.98 | 180800 |
| 2024-08-07 | 7.09 | $6.92 | 177540 |
| 2024-08-06 | 7.11 | $6.89 | 382500 |
| 2024-08-05 | 7.14 | $6.85 | 134943 |
| 2024-08-02 | 7.18 | $7.06 | 161625 |
| 2024-08-01 | 7.19 | $7.00 | 228417 |
| 2024-07-31 | 7.22 | $7.10 | 117218 |
| 2024-07-30 | 7.23 | $7.11 | 124600 |
| 2024-07-29 | 7.24 | $7.17 | 151716 |
| 2024-07-26 | 7.24 | $7.21 | 133613 |
| 2024-07-25 | 7.24 | $7.15 | 174245 |
| 2024-07-24 | 7.25 | $7.11 | 138907 |
| 2024-07-23 | 7.25 | $7.08 | 133943 |
| 2024-07-22 | 7.26 | $7.36 | 161929 |
| 2024-07-19 | 7.24 | $7.32 | 441818 |
| 2024-07-18 | 7.23 | $7.32 | 143017 |
| 2024-07-17 | 7.21 | $7.34 | 161400 |
| 2024-07-16 | 7.18 | $7.37 | 123200 |
| 2024-07-15 | 7.15 | $7.35 | 202709 |
| 2024-07-12 | 7.12 | $7.46 | 220439 |
| 2024-07-11 | 7.08 | $7.32 | 254000 |
| 2024-07-10 | 7.05 | $7.25 | 291342 |
| 2024-07-09 | 7.02 | $7.15 | 102508 |
| 2024-07-08 | 7.01 | $7.18 | 149542 |
| 2024-07-05 | 6.99 | $7.22 | 143309 |
| 2024-07-03 | 6.97 | $7.12 | 145900 |
| 2024-07-02 | 6.96 | $7.02 | 294300 |
| 2024-07-01 | 6.97 | $7.02 | 199624 |
| 2024-06-28 | 6.97 | $6.89 | 526133 |
| 2024-06-27 | 6.99 | $6.91 | 273328 |
| 2024-06-26 | 7.00 | $6.96 | 104000 |
| 2024-06-25 | 7.01 | $7.03 | 229144 |
| 2024-06-24 | 7.02 | $6.95 | 340400 |
| 2024-06-21 | 7.03 | $6.87 | 174026 |
| 2024-06-20 | 7.05 | $6.90 | 223538 |
| 2024-06-18 | 7.08 | $6.88 | 345805 |
| 2024-06-17 | 7.10 | $6.73 | 307825 |
| 2024-06-14 | 7.14 | $6.75 | 338524 |
| 2024-06-13 | 7.19 | $7.02 | 706934 |
| 2024-06-12 | 7.21 | $7.11 | 338335 |
| 2024-06-11 | 7.22 | $7.04 | 894900 |
| 2024-06-10 | 7.24 | $7.18 | 136300 |
| 2024-06-07 | 7.24 | $7.20 | 198100 |
| 2024-06-06 | 7.24 | $7.36 | 130548 |
| 2024-06-05 | 7.23 | $7.39 | 624241 |
| 2024-06-04 | 7.21 | $7.33 | 400408 |
| 2024-06-03 | 7.19 | $7.33 | 456900 |
| 2024-05-31 | 7.17 | $7.23 | 672600 |
| 2024-05-30 | 7.16 | $7.13 | 621146 |
| 2024-05-29 | 7.15 | $7.07 | 216000 |
| 2024-05-28 | 7.15 | $7.18 | 175036 |
| 2024-05-24 | 7.13 | $7.08 | 148300 |
| 2024-05-23 | 7.12 | $7.05 | 256800 |
| 2024-05-22 | 7.11 | $7.13 | 233815 |
| 2024-05-21 | 7.09 | $7.28 | 94900 |
| 2024-05-20 | 7.05 | $7.30 | 212600 |
| 2024-05-17 | 7.01 | $7.32 | 698817 |
| 2024-05-16 | 6.96 | $7.35 | 103900 |
| 2024-05-15 | 6.90 | $7.39 | 133512 |
| 2024-05-14 | 6.83 | $7.23 | 97700 |
| 2024-05-13 | 6.77 | $7.23 | 182200 |
| 2024-05-10 | 6.70 | $7.21 | 186138 |
| 2024-05-09 | 6.63 | $7.00 | 196400 |
| 2024-05-08 | 6.58 | $6.90 | 118336 |
| 2024-05-07 | 6.54 | $6.79 | 183300 |
| 2024-05-06 | 6.50 | $6.80 | 144021 |
| 2024-05-03 | 6.45 | $6.69 | 131900 |
| 2024-05-02 | 6.42 | $6.67 | 163138 |
| 2024-05-01 | 6.39 | $6.58 | 94800 |
| 2024-04-30 | 6.37 | $6.54 | 154445 |
| 2024-04-29 | 6.34 | $6.58 | 201409 |
| 2024-04-26 | 6.32 | $6.51 | 253800 |
| 2024-04-25 | 6.30 | $6.48 | 306600 |
| 2024-04-24 | 6.29 | $6.46 | 244100 |
| 2024-04-23 | 6.27 | $6.49 | 231800 |
| 2024-04-22 | 6.26 | $6.41 | 217700 |
| 2024-04-19 | 6.25 | $6.28 | 208200 |
| 2024-04-18 | 6.26 | $6.18 | 541846 |
| 2024-04-17 | 6.28 | $6.13 | 542334 |
| 2024-04-16 | 6.30 | $6.11 | 1.9M |
| 2024-04-15 | 6.33 | $6.11 | 1.1M |
| 2024-04-12 | 6.37 | $6.18 | 814530 |
| 2024-04-11 | 6.39 | $6.09 | 457000 |
| 2024-04-10 | 6.43 | $6.06 | 559300 |
| 2024-04-09 | 6.48 | $6.31 | 345700 |
| 2024-04-08 | 6.50 | $6.35 | 614000 |
| 2024-04-05 | 6.52 | $6.35 | 663100 |
| 2024-04-04 | 6.55 | $6.47 | 509420 |
| 2024-04-03 | 6.56 | $6.44 | 137000 |
| 2024-04-02 | 6.57 | $6.40 | 219809 |
| 2024-04-01 | 6.59 | $6.53 | 311800 |
| 2024-03-28 | 6.60 | $6.56 | 298309 |
| 2024-03-27 | 6.60 | $6.66 | 230728 |
| 2024-03-26 | 6.59 | $6.53 | 229800 |
| 2024-03-25 | 6.59 | $6.52 | 433900 |
| 2024-03-22 | 6.59 | $6.52 | 486924 |
| 2024-03-21 | 6.59 | $6.62 | 295929 |
| 2024-03-20 | 6.58 | $6.63 | 180701 |
| 2024-03-19 | 6.57 | $6.54 | 231000 |
| 2024-03-18 | 6.56 | $6.55 | 184939 |
| 2024-03-15 | 6.56 | $6.66 | 169200 |
| 2024-03-14 | 6.54 | $6.61 | 185500 |
| 2024-03-13 | 6.52 | $6.72 | 127306 |
| 2024-03-12 | 6.50 | $6.70 | 127544 |
| 2024-03-11 | 6.47 | $6.71 | 129800 |
| 2024-03-08 | 6.44 | $6.65 | 238600 |
| 2024-03-07 | 6.41 | $6.70 | 162946 |
| 2024-03-06 | 6.38 | $6.61 | 210249 |
| 2024-03-05 | 6.36 | $6.48 | 2.2M |
| 2024-03-04 | 6.34 | $6.37 | 201300 |
| 2024-03-01 | 6.34 | $6.34 | 156647 |
| 2024-02-29 | 6.35 | $6.31 | 478828 |
| 2024-02-28 | 6.36 | $6.27 | 271141 |
| 2024-02-27 | 6.38 | $6.42 | 269900 |
| 2024-02-26 | 6.38 | $6.34 | 235600 |
| 2024-02-23 | 6.39 | $6.40 | 313042 |
| 2024-02-22 | 6.40 | $6.38 | 335200 |
| 2024-02-21 | 6.42 | $6.39 | 563100 |
| 2024-02-20 | 6.43 | $6.30 | 419836 |
| 2024-02-16 | 6.46 | $6.25 | 188305 |
| 2024-02-15 | 6.49 | $6.36 | 168235 |
| 2024-02-14 | 6.52 | $6.30 | 157000 |
| 2024-02-13 | 6.56 | $6.26 | 688719 |
| 2024-02-12 | 6.61 | $6.32 | 195600 |
| 2024-02-09 | 6.65 | $6.32 | 276500 |
| 2024-02-08 | 6.71 | $6.38 | 180800 |
| 2024-02-07 | 6.76 | $6.47 | 260024 |
| 2024-02-06 | 6.80 | $6.48 | 216709 |
| 2024-02-05 | 6.85 | $6.54 | 402640 |
| 2024-02-02 | 6.90 | $6.66 | 142213 |
| 2024-02-01 | 6.93 | $6.73 | 163421 |
| 2024-01-31 | 6.97 | $6.76 | 100900 |
| 2024-01-30 | 7.00 | $6.76 | 158200 |
| 2024-01-29 | 7.03 | $6.73 | 244600 |
| 2024-01-26 | 7.08 | $6.77 | 217000 |
| 2024-01-25 | 7.12 | $6.82 | 185016 |
| 2024-01-24 | 7.16 | $6.82 | 244639 |
| 2024-01-23 | 7.20 | $6.87 | 223300 |
| 2024-01-22 | 7.24 | $6.90 | 197300 |
| 2024-01-19 | 7.27 | $7.23 | 164700 |
| 2024-01-18 | 7.28 | $7.15 | 145900 |
| 2024-01-17 | 7.30 | $7.18 | 194100 |
| 2024-01-16 | 7.31 | $7.27 | 194700 |
| 2024-01-12 | 7.31 | $7.38 | 192900 |
| 2024-01-11 | 7.30 | $7.27 | 217300 |
| 2024-01-10 | 7.30 | $7.34 | 104500 |
| 2024-01-09 | 7.30 | $7.27 | 248800 |
| 2024-01-08 | 7.30 | $7.30 | 239400 |
| 2024-01-05 | 7.29 | $7.25 | 1.0M |
| 2024-01-04 | 7.29 | $7.29 | 336430 |
| 2024-01-03 | 7.28 | $7.19 | 414712 |
| 2024-01-02 | 7.28 | $7.29 | 263200 |
| 2023-12-29 | 7.27 | $7.40 | 207200 |
| 2023-12-28 | 7.25 | $7.39 | 435700 |
| 2023-12-27 | 7.23 | $7.40 | 241500 |
| 2023-12-26 | 7.20 | $7.41 | 106727 |
| 2023-12-22 | 7.18 | $7.33 | 163000 |
| 2023-12-21 | 7.15 | $7.33 | 170728 |
| 2023-12-20 | 7.13 | $7.20 | 647349 |
| 2023-12-19 | 7.12 | $7.33 | 131235 |
| 2023-12-18 | 7.09 | $7.22 | 582200 |
| 2023-12-15 | 7.07 | $7.22 | 117300 |
| 2023-12-14 | 7.05 | $7.35 | 243024 |
| 2023-12-13 | 7.02 | $7.22 | 242800 |
| 2023-12-12 | 7.00 | $7.02 | 180930 |
| 2023-12-11 | 6.99 | $6.96 | 157600 |
| 2023-12-08 | 6.99 | $7.00 | 221200 |
| 2023-12-07 | 6.98 | $7.02 | 125400 |
| 2023-12-06 | 6.96 | $6.98 | 121600 |
| 2023-12-05 | 6.95 | $7.01 | 191700 |
| 2023-12-04 | 6.93 | $7.05 | 428300 |
| 2023-12-01 | 6.91 | $7.04 | 810443 |
| 2023-11-30 | 6.88 | $7.01 | 554000 |
| 2023-11-29 | 6.86 | $6.98 | 244020 |
| 2023-11-28 | 6.83 | $7.02 | 597602 |
| 2023-11-27 | 6.80 | $7.00 | 148400 |
| 2023-11-24 | 6.76 | $6.98 | 89120 |
| 2023-11-22 | 6.72 | $6.93 | 235826 |
| 2023-11-21 | 6.68 | $6.94 | 207241 |
| 2023-11-20 | 6.64 | $7.04 | 227800 |
| 2023-11-17 | 6.58 | $6.95 | 274300 |
| 2023-11-16 | 6.52 | $6.96 | 535512 |
| 2023-11-15 | 6.46 | $6.71 | 273500 |
| 2023-11-14 | 6.42 | $6.80 | 159500 |
| 2023-11-13 | 6.37 | $6.57 | 157500 |
| 2023-11-10 | 6.34 | $6.52 | 168700 |
| 2023-11-09 | 6.30 | $6.49 | 146200 |
| 2023-11-08 | 6.27 | $6.47 | 203526 |
| 2023-11-07 | 6.24 | $6.58 | 428400 |
| 2023-11-06 | 6.20 | $6.52 | 242900 |
| 2023-11-03 | 6.16 | $6.54 | 287400 |
| 2023-11-02 | 6.11 | $6.46 | 1.1M |
| 2023-11-01 | 6.07 | $6.36 | 197000 |
| 2023-10-31 | 6.03 | $6.28 | 561500 |
| 2023-10-30 | 6.00 | $6.19 | 368700 |
| 2023-10-27 | 5.98 | $5.99 | 160200 |
| 2023-10-26 | 5.98 | $6.02 | 271400 |
| 2023-10-25 | 5.97 | $5.99 | 127005 |
| 2023-10-24 | 5.97 | $6.06 | 371242 |
| 2023-10-23 | 5.96 | $5.97 | 332200 |
| 2023-10-20 | 5.96 | $5.90 | 216300 |
| 2023-10-19 | 5.97 | $5.93 | 291200 |
| 2023-10-18 | 5.98 | $5.96 | 140200 |
| 2023-10-17 | 5.99 | $6.02 | 360300 |
| 2023-10-16 | 6.00 | $6.04 | 285539 |
| 2023-10-13 | 6.01 | $5.94 | 562600 |
| 2023-10-12 | 6.03 | $6.00 | 491200 |
| 2023-10-11 | 6.05 | $6.11 | 569028 |
| 2023-10-10 | 6.06 | $5.99 | 287200 |
| 2023-10-09 | 6.08 | $5.89 | 207716 |
| 2023-10-06 | 6.12 | $5.93 | 306700 |
| 2023-10-05 | 6.15 | $5.85 | 238913 |
| 2023-10-04 | 6.20 | $5.83 | 285504 |
| 2023-10-03 | 6.25 | $5.76 | 564800 |
| 2023-10-02 | 6.31 | $5.86 | 350300 |
| 2023-09-29 | 6.37 | $6.09 | 357200 |
| 2023-09-28 | 6.41 | $6.06 | 343219 |
| 2023-09-27 | 6.45 | $6.09 | 290532 |
| 2023-09-26 | 6.49 | $6.19 | 159000 |
| 2023-09-25 | 6.53 | $6.29 | 234200 |
| 2023-09-22 | 6.56 | $6.39 | 557126 |
| 2023-09-21 | 6.58 | $6.41 | 239525 |
| 2023-09-20 | 6.59 | $6.60 | 228800 |
| 2023-09-19 | 6.59 | $6.58 | 156206 |
| 2023-09-18 | 6.59 | $6.59 | 89337 |
| 2023-09-15 | 6.59 | $6.63 | 833500 |
| 2023-09-14 | 6.58 | $6.68 | 902900 |
| 2023-09-13 | 6.57 | $6.52 | 112700 |
| 2023-09-12 | 6.57 | $6.58 | 181725 |
| 2023-09-11 | 6.56 | $6.62 | 76900 |
| 2023-09-08 | 6.55 | $6.59 | 126910 |
| 2023-09-07 | 6.55 | $6.59 | 138935 |
| 2023-09-06 | 6.54 | $6.49 | 191818 |
| 2023-09-05 | 6.54 | $6.51 | 226800 |
| 2023-09-01 | 6.55 | $6.57 | 92500 |
| 2023-08-31 | 6.54 | $6.67 | 105247 |
| 2023-08-30 | 6.52 | $6.64 | 234500 |
| 2023-08-29 | 6.51 | $6.71 | 140027 |
| 2023-08-28 | 6.49 | $6.57 | 310317 |
| 2023-08-25 | 6.49 | $6.57 | 420100 |
| 2023-08-24 | 6.49 | $6.51 | 99100 |
| 2023-08-23 | 6.49 | $6.55 | 101600 |
| 2023-08-22 | 6.49 | $6.45 | 363900 |
| 2023-08-21 | 6.51 | $6.44 | 220600 |
| 2023-08-18 | 6.52 | $6.39 | 386501 |
| 2023-08-17 | 6.55 | $6.33 | 1.5M |
| 2023-08-16 | 6.58 | $6.36 | 1.1M |
| 2023-08-15 | 6.61 | $6.47 | 139500 |
| 2023-08-14 | 6.64 | $6.56 | 352714 |
| 2023-08-11 | 6.66 | $6.51 | 137000 |
| 2023-08-10 | 6.68 | $6.61 | 117309 |
| 2023-08-09 | 6.70 | $6.56 | 286638 |
| 2023-08-08 | 6.72 | $6.51 | 232828 |
| 2023-08-07 | 6.75 | $6.48 | 123200 |
| 2023-08-04 | 6.78 | $6.45 | 136021 |
| 2023-08-03 | 6.82 | $6.53 | 136600 |
| 2023-08-02 | 6.85 | $6.58 | 196816 |
| 2023-08-01 | 6.88 | $6.77 | 169630 |
| 2023-07-31 | 6.88 | $6.83 | 91500 |
| 2023-07-28 | 6.88 | $6.84 | 387844 |
| 2023-07-27 | 6.88 | $6.86 | 203400 |
| 2023-07-26 | 6.88 | $6.98 | 149900 |
| 2023-07-25 | 6.86 | $6.77 | 115300 |
| 2023-07-24 | 6.86 | $6.79 | 144200 |
| 2023-07-21 | 6.86 | $7.03 | 128921 |
| 2023-07-20 | 6.83 | $7.01 | 149802 |
| 2023-07-19 | 6.81 | $7.02 | 154929 |
| 2023-07-18 | 6.78 | $6.98 | 116729 |
| 2023-07-17 | 6.75 | $6.96 | 259746 |
| 2023-07-14 | 6.73 | $6.93 | 382300 |
| 2023-07-13 | 6.70 | $7.02 | 2.5M |
| 2023-07-12 | 6.66 | $6.87 | 160100 |
| 2023-07-11 | 6.64 | $6.69 | 217843 |
| 2023-07-10 | 6.63 | $6.64 | 142631 |
| 2023-07-07 | 6.63 | $6.62 | 101100 |
| 2023-07-06 | 6.63 | $6.53 | 162938 |
| 2023-07-05 | 6.63 | $6.72 | 316904 |
| 2023-07-03 | 6.62 | $6.77 | 69112 |
| 2023-06-30 | 6.60 | $6.69 | 292333 |
| 2023-06-29 | 6.58 | $6.62 | 140719 |
| 2023-06-28 | 6.57 | $6.65 | 158633 |
| 2023-06-27 | 6.56 | $6.70 | 133730 |
| 2023-06-26 | 6.53 | $6.59 | 175408 |
| 2023-06-23 | 6.52 | $6.53 | 163900 |
| 2023-06-22 | 6.52 | $6.58 | 249403 |
| 2023-06-21 | 6.50 | $6.60 | 234725 |
| 2023-06-20 | 6.49 | $6.61 | 230800 |
| 2023-06-16 | 6.47 | $6.63 | 109123 |
| 2023-06-15 | 6.45 | $6.64 | 174211 |
| 2023-06-14 | 6.43 | $6.54 | 127300 |
| 2023-06-13 | 6.41 | $6.51 | 262040 |
| 2023-06-12 | 6.40 | $6.51 | 123200 |
| 2023-06-09 | 6.39 | $6.48 | 185700 |
| 2023-06-08 | 6.39 | $6.51 | 112813 |
| 2023-06-07 | 6.38 | $6.39 | 141713 |
| 2023-06-06 | 6.38 | $6.42 | 121900 |
| 2023-06-05 | 6.38 | $6.35 | 158100 |
| 2023-06-02 | 6.39 | $6.41 | 2.9M |
| 2023-06-01 | 6.40 | $6.33 | 423800 |
| 2023-05-31 | 6.41 | $6.23 | 197500 |
| 2023-05-30 | 6.44 | $6.41 | 162440 |
| 2023-05-26 | 6.45 | $6.35 | 155400 |
| 2023-05-25 | 6.47 | $6.25 | 277006 |
| 2023-05-24 | 6.50 | $6.34 | 150829 |
| 2023-05-23 | 6.53 | $6.42 | 162000 |
| 2023-05-22 | 6.55 | $6.48 | 167525 |
| 2023-05-19 | 6.56 | $6.45 | 405613 |
| 2023-05-18 | 6.57 | $6.30 | 418129 |
| 2023-05-17 | 6.60 | $6.46 | 111384 |
| 2023-05-16 | 6.62 | $6.47 | 395100 |
| 2023-05-15 | 6.63 | $6.47 | 386103 |
| 2023-05-12 | 6.64 | $6.53 | 157146 |
| 2023-05-11 | 6.64 | $6.56 | 96500 |
| 2023-05-10 | 6.64 | $6.65 | 169600 |
| 2023-05-09 | 6.63 | $6.65 | 125000 |
| 2023-05-08 | 6.62 | $6.66 | 283816 |
| 2023-05-05 | 6.61 | $6.75 | 288200 |
| 2023-05-04 | 6.58 | $6.66 | 1.1M |
| 2023-05-03 | 6.57 | $6.74 | 79900 |
| 2023-05-02 | 6.54 | $6.70 | 207000 |
| 2023-05-01 | 6.51 | $6.75 | 129533 |
| 2023-04-28 | 6.47 | $6.77 | 128909 |
| 2023-04-27 | 6.43 | $6.78 | 123500 |
| 2023-04-26 | 6.38 | $6.63 | 137300 |
| 2023-04-25 | 6.35 | $6.54 | 175200 |
| 2023-04-24 | 6.32 | $6.61 | 115044 |
| 2023-04-21 | 6.28 | $6.48 | 278607 |
| 2023-04-20 | 6.24 | $6.33 | 287900 |
| 2023-04-19 | 6.23 | $6.33 | 192009 |
| 2023-04-18 | 6.20 | $6.27 | 128503 |
| 2023-04-17 | 6.18 | $6.23 | 1.1M |
| 2023-04-14 | 6.17 | $6.24 | 616100 |
| 2023-04-13 | 6.15 | $6.33 | 784400 |
| 2023-04-12 | 6.11 | $6.52 | 426900 |
| 2023-04-11 | 6.05 | $6.39 | 818700 |
| 2023-04-10 | 6.01 | $6.32 | 534800 |
| 2023-04-06 | 5.96 | $6.34 | 271300 |
| 2023-04-05 | 5.91 | $6.13 | 195300 |
| 2023-04-04 | 5.88 | $6.06 | 233200 |
| 2023-04-03 | 5.85 | $6.07 | 720200 |
| 2023-03-31 | 5.82 | $6.04 | 378001 |
| 2023-03-30 | 5.79 | $6.07 | 366300 |
| 2023-03-29 | 5.75 | $5.92 | 195604 |
| 2023-03-28 | 5.72 | $5.84 | 238214 |
| 2023-03-27 | 5.71 | $5.85 | 202305 |
| 2023-03-24 | 5.69 | $5.78 | 351640 |
| 2023-03-23 | 5.67 | $5.87 | 342000 |
| 2023-03-22 | 5.65 | $5.89 | 204515 |
| 2023-03-21 | 5.62 | $5.87 | 153016 |
| 2023-03-20 | 5.59 | $5.73 | 190200 |
| 2023-03-17 | 5.57 | $5.59 | 249005 |
| 2023-03-16 | 5.57 | $5.60 | 687300 |
| 2023-03-15 | 5.57 | $5.51 | 188000 |
| 2023-03-14 | 5.57 | $5.73 | 259500 |
| 2023-03-13 | 5.56 | $5.55 | 306036 |
| 2023-03-10 | 5.57 | $5.57 | 405000 |
| 2023-03-09 | 5.57 | $5.53 | 353400 |
| 2023-03-08 | 5.58 | $5.55 | 366600 |
| 2023-03-07 | 5.58 | $5.52 | 532646 |
| 2023-03-06 | 5.59 | $5.64 | 373728 |
| 2023-03-03 | 5.59 | $5.60 | 222400 |
| 2023-03-02 | 5.60 | $5.55 | 373908 |
| 2023-03-01 | 5.61 | $5.50 | 328029 |
| 2023-02-28 | 5.62 | $5.55 | 388117 |
| 2023-02-27 | 5.64 | $5.56 | 382200 |
| 2023-02-24 | 5.65 | $5.48 | 177249 |
| 2023-02-23 | 5.68 | $5.55 | 942038 |
| 2023-02-22 | 5.69 | $5.48 | 4.8M |
| 2023-02-21 | 5.72 | $5.56 | 4.4M |
| 2023-02-17 | 5.74 | $5.69 | 291539 |
| 2023-02-16 | 5.75 | $5.66 | 6.2M |
| 2023-02-15 | 5.77 | $5.71 | 157100 |
| 2023-02-14 | 5.78 | $5.76 | 535800 |
| 2023-02-13 | 5.80 | $5.77 | 437205 |
| 2023-02-10 | 5.81 | $5.75 | 896800 |
| 2023-02-09 | 5.82 | $5.72 | 301801 |
| 2023-02-08 | 5.84 | $5.66 | 364341 |
| 2023-02-07 | 5.87 | $5.73 | 794422 |
| 2023-02-06 | 5.89 | $5.71 | 1.2M |
| 2023-02-03 | 5.92 | $5.71 | 667500 |
| 2023-02-02 | 5.94 | $5.81 | 329000 |
| 2023-02-01 | 5.96 | $5.76 | 440308 |
| 2023-01-31 | 5.97 | $5.83 | 315600 |
| 2023-01-30 | 5.98 | $5.83 | 335100 |
| 2023-01-27 | 5.99 | $5.90 | 250100 |
| 2023-01-26 | 5.99 | $5.94 | 187302 |
| 2023-01-25 | 5.98 | $5.96 | 275100 |
| 2023-01-24 | 5.97 | $5.96 | 542200 |
| 2023-01-23 | 5.95 | $5.92 | 1.5M |
| 2023-01-20 | 5.93 | $6.14 | 409400 |
| 2023-01-19 | 5.89 | $6.07 | 1.6M |
| 2023-01-18 | 5.86 | $6.14 | 279400 |
| 2023-01-17 | 5.81 | $6.17 | 905700 |
| 2023-01-13 | 5.75 | $6.21 | 1.4M |
| 2023-01-12 | 5.69 | $6.17 | 1.8M |
| 2023-01-11 | 5.63 | $6.02 | 434838 |
| 2023-01-10 | 5.58 | $5.92 | 286600 |
| 2023-01-09 | 5.54 | $5.93 | 1.4M |
| 2023-01-06 | 5.49 | $5.89 | 512100 |
| 2023-01-05 | 5.45 | $5.74 | 1.1M |
| 2023-01-04 | 5.42 | $5.76 | 1.2M |
| 2023-01-03 | 5.39 | $5.57 | 917128 |
| 2022-12-30 | 5.37 | $5.34 | 561748 |
| 2022-12-29 | 5.37 | $5.40 | 432700 |
| 2022-12-28 | 5.37 | $5.30 | 469307 |
| 2022-12-27 | 5.38 | $5.35 | 553300 |
| 2022-12-23 | 5.39 | $5.38 | 433200 |
| 2022-12-22 | 5.39 | $5.33 | 776303 |
| 2022-12-21 | 5.39 | $5.37 | 380906 |
| 2022-12-20 | 5.39 | $5.31 | 709400 |
| 2022-12-19 | 5.39 | $5.30 | 1.7M |
| 2022-12-16 | 5.40 | $5.28 | 4.2M |
| 2022-12-15 | 5.41 | $5.33 | 637516 |
| 2022-12-14 | 5.41 | $5.54 | 817619 |
| 2022-12-13 | 5.39 | $5.53 | 1.5M |
| 2022-12-12 | 5.37 | $5.47 | 748808 |
| 2022-12-09 | 5.36 | $5.42 | 806044 |
| 2022-12-08 | 5.34 | $5.42 | 545900 |
| 2022-12-07 | 5.33 | $5.42 | 394403 |
| 2022-12-06 | 5.31 | $5.40 | 593400 |
| 2022-12-05 | 5.29 | $5.48 | 906700 |
| 2022-12-02 | 5.26 | $5.49 | 714702 |
| 2022-12-01 | 5.22 | $5.46 | 655441 |
| 2022-11-30 | 5.18 | $5.34 | 638000 |
| 2022-11-29 | 5.14 | $5.22 | 819228 |
| 2022-11-28 | 5.12 | $5.18 | 922940 |
| 2022-11-25 | 5.09 | $5.33 | 606622 |
| 2022-11-23 | 5.05 | $5.23 | 422300 |
| 2022-11-22 | 5.01 | $5.24 | 409706 |
| 2022-11-21 | 4.96 | $5.18 | 1.0M |
| 2022-11-18 | 4.92 | $5.29 | 697200 |
| 2022-11-17 | 4.86 | $5.17 | 611900 |
| 2022-11-16 | 4.80 | $5.30 | 530809 |
| 2022-11-15 | 4.73 | $5.19 | 1.1M |
| 2022-11-14 | 4.67 | $5.18 | 1.4M |
| 2022-11-11 | 4.60 | $5.19 | 707427 |
| 2022-11-10 | 4.52 | $5.08 | 786200 |
| 2022-11-09 | 4.45 | $4.73 | 1.6M |
| 2022-11-08 | 4.40 | $4.75 | 1.4M |
| 2022-11-07 | 4.35 | $4.70 | 1.1M |
| 2022-11-04 | 4.31 | $4.59 | 728200 |
| 2022-11-03 | 4.26 | $4.31 | 1.1M |
| 2022-11-02 | 4.25 | $4.43 | 1.3M |
| 2022-11-01 | 4.22 | $4.43 | 2.0M |
| 2022-10-31 | 4.19 | $4.40 | 2.7M |
| 2022-10-28 | 4.17 | $4.44 | 844000 |
| 2022-10-27 | 4.14 | $4.41 | 899000 |
| 2022-10-26 | 4.11 | $4.34 | 1.4M |
| 2022-10-25 | 4.08 | $4.29 | 6.0M |
| 2022-10-24 | 4.06 | $4.16 | 6.8M |
| 2022-10-21 | 4.05 | $4.09 | 965700 |
| 2022-10-20 | 4.06 | $4.06 | 1.1M |
| 2022-10-19 | 4.06 | $4.12 | 783900 |
| 2022-10-18 | 4.07 | $4.15 | 2.1M |
| 2022-10-17 | 4.07 | $4.11 | 1.7M |
| 2022-10-14 | 4.08 | $3.93 | 1.7M |
| 2022-10-13 | 4.12 | $3.98 | 1.9M |
| 2022-10-12 | 4.15 | $3.82 | 874006 |
| 2022-10-11 | 4.20 | $3.88 | 2.7M |
| 2022-10-10 | 4.25 | $4.01 | 1.2M |
| 2022-10-07 | 4.30 | $3.94 | 1.6M |
| 2022-10-06 | 4.35 | $4.02 | 739200 |
| 2022-10-05 | 4.40 | $4.23 | 1.2M |
| 2022-10-04 | 4.44 | $4.39 | 2.3M |
| 2022-10-03 | 4.46 | $4.23 | 1.1M |
| 2022-09-30 | 4.49 | $4.06 | 1.2M |
| 2022-09-29 | 4.55 | $4.08 | 2.6M |
| 2022-09-28 | 4.60 | $4.17 | 1.4M |
| 2022-09-27 | 4.65 | $4.07 | 2.8M |
| 2022-09-26 | 4.71 | $4.30 | 1.2M |
| 2022-09-23 | 4.76 | $4.45 | 1.2M |
| 2022-09-22 | 4.79 | $4.72 | 1.1M |
| 2022-09-21 | 4.79 | $4.68 | 646300 |
| 2022-09-20 | 4.80 | $4.79 | 1.6M |
| 2022-09-19 | 4.80 | $4.93 | 1.1M |
| 2022-09-16 | 4.79 | $4.90 | 674348 |
| 2022-09-15 | 4.78 | $4.82 | 1.1M |
| 2022-09-14 | 4.78 | $4.86 | 514406 |
| 2022-09-13 | 4.78 | $4.86 | 1.2M |
| 2022-09-12 | 4.78 | $4.98 | 1.5M |
| 2022-09-09 | 4.77 | $4.84 | 858800 |
| 2022-09-08 | 4.77 | $4.73 | 942100 |
| 2022-09-07 | 4.79 | $4.74 | 1.5M |
| 2022-09-06 | 4.80 | $4.57 | 1.7M |
| 2022-09-02 | 4.84 | $4.58 | 952200 |
| 2022-09-01 | 4.87 | $4.57 | 1.7M |
| 2022-08-31 | 4.91 | $4.65 | 818500 |
| 2022-08-30 | 4.94 | $4.76 | 1.0M |
| 2022-08-29 | 4.96 | $4.76 | 1.3M |
| 2022-08-26 | 4.99 | $4.77 | 1.5M |
| 2022-08-25 | 5.01 | $4.92 | 994945 |
| 2022-08-24 | 5.02 | $4.90 | 2.4M |
| 2022-08-23 | 5.03 | $4.91 | 1.9M |
| 2022-08-22 | 5.04 | $4.84 | 2.2M |
| 2022-08-19 | 5.05 | $4.97 | 832702 |
| 2022-08-18 | 5.05 | $5.09 | 723218 |
| 2022-08-17 | 5.04 | $5.15 | 840400 |
| 2022-08-16 | 5.02 | $5.16 | 950500 |
| 2022-08-15 | 5.00 | $5.15 | 1.5M |
| 2022-08-12 | 4.98 | $5.15 | 889300 |
| 2022-08-11 | 4.96 | $5.09 | 1.1M |
| 2022-08-10 | 4.94 | $5.09 | 388900 |
| 2022-08-09 | 4.92 | $5.04 | 1.1M |
| 2022-08-08 | 4.91 | $5.07 | 1.0M |
| 2022-08-05 | 4.89 | $5.01 | 760201 |
| 2022-08-04 | 4.89 | $4.95 | 379124 |
| 2022-08-03 | 4.89 | $4.94 | 744812 |
| 2022-08-02 | 4.89 | $4.89 | 1.0M |
| 2022-08-01 | 4.90 | $5.03 | 1.8M |
| 2022-07-29 | 4.89 | $4.96 | 862500 |
| 2022-07-28 | 4.90 | $4.80 | 1.4M |
| 2022-07-27 | 4.92 | $4.79 | 895700 |
| 2022-07-26 | 4.95 | $4.72 | 2.5M |
| 2022-07-25 | 4.99 | $4.78 | 1.9M |
| 2022-07-22 | 5.03 | $4.75 | 2.8M |
| 2022-07-21 | 5.08 | $4.78 | 3.3M |
| 2022-07-20 | 5.13 | $4.72 | 1.1M |
| 2022-07-19 | 5.19 | $5.03 | 2.1M |
| 2022-07-18 | 5.22 | $4.91 | 3.2M |
| 2022-07-15 | 5.27 | $5.00 | 2.3M |
| 2022-07-14 | 5.31 | $4.78 | 995803 |
| 2022-07-13 | 5.38 | $5.10 | 2.3M |
| 2022-07-12 | 5.42 | $5.12 | 1.5M |
| 2022-07-11 | 5.46 | $5.20 | 1.8M |
| 2022-07-08 | 5.49 | $5.28 | 594700 |
| 2022-07-07 | 5.53 | $5.30 | 929714 |
| 2022-07-06 | 5.56 | $5.22 | 1.2M |
| 2022-07-05 | 5.61 | $5.23 | 1.3M |
| 2022-07-01 | 5.66 | $5.52 | 578200 |
| 2022-06-30 | 5.69 | $5.45 | 684042 |
| 2022-06-29 | 5.73 | $5.60 | 878500 |
| 2022-06-28 | 5.76 | $5.64 | 7.2M |
| 2022-06-27 | 5.79 | $5.63 | 15.0M |
| 2022-06-24 | 5.83 | $5.79 | 6.6M |
| 2022-06-23 | 5.86 | $5.68 | 826500 |
| 2022-06-22 | 5.89 | $5.59 | 1.6M |
| 2022-06-21 | 5.95 | $5.72 | 1.7M |
| 2022-06-17 | 5.99 | $5.66 | 792700 |
| 2022-06-16 | 6.04 | $5.66 | 1.1M |
| 2022-06-15 | 6.09 | $5.79 | 1.2M |
| 2022-06-14 | 6.14 | $5.52 | 4.0M |
| 2022-06-13 | 6.21 | $5.54 | 1.4M |
| 2022-06-10 | 6.28 | $5.74 | 6.2M |
| 2022-06-09 | 6.34 | $5.96 | 2.5M |
| 2022-06-08 | 6.37 | $6.16 | 6.6M |
| 2022-06-07 | 6.39 | $6.40 | 772703 |
| 2022-06-06 | 6.38 | $6.39 | 987900 |
| 2022-06-03 | 6.37 | $6.30 | 493720 |
| 2022-06-02 | 6.38 | $6.40 | 1.1M |
| 2022-06-01 | 6.37 | $6.26 | 654100 |
| 2022-05-31 | 6.38 | $6.46 | 893745 |
| 2022-05-27 | 6.36 | $6.59 | 377100 |
| 2022-05-26 | 6.34 | $6.60 | 586000 |
| 2022-05-25 | 6.31 | $6.50 | 548043 |
| 2022-05-24 | 6.29 | $6.49 | 502004 |
| 2022-05-23 | 6.28 | $6.49 | 715340 |
| 2022-05-20 | 6.26 | $6.43 | 590500 |
| 2022-05-19 | 6.25 | $6.25 | 1.1M |
| 2022-05-18 | 6.26 | $6.14 | 800900 |
| 2022-05-17 | 6.28 | $6.31 | 572430 |
| 2022-05-16 | 6.28 | $6.20 | 1.2M |
| 2022-05-13 | 6.30 | $6.12 | 1.2M |
| 2022-05-12 | 6.33 | $6.01 | 1.5M |
| 2022-05-11 | 6.37 | $6.16 | 3.6M |
| 2022-05-10 | 6.40 | $6.12 | 1.3M |
| 2022-05-09 | 6.44 | $6.16 | 1.4M |
| 2022-05-06 | 6.47 | $6.28 | 782719 |
| 2022-05-05 | 6.50 | $6.32 | 833419 |
| 2022-05-04 | 6.52 | $6.58 | 774936 |
| 2022-05-03 | 6.52 | $6.50 | 987712 |
| 2022-05-02 | 6.53 | $6.44 | 1.9M |
| 2022-04-29 | 6.55 | $6.44 | 1.2M |
| 2022-04-28 | 6.57 | $6.52 | 1.2M |
| 2022-04-27 | 6.58 | $6.35 | 684700 |
| 2022-04-26 | 6.61 | $6.37 | 874000 |
| 2022-04-25 | 6.64 | $6.57 | 1.4M |
| 2022-04-22 | 6.64 | $6.41 | 1.1M |
| 2022-04-21 | 6.66 | $6.52 | 778102 |
| 2022-04-20 | 6.67 | $6.63 | 988200 |
| 2022-04-19 | 6.67 | $6.63 | 3.5M |
| 2022-04-18 | 6.67 | $6.62 | 1.5M |
| 2022-04-14 | 6.67 | $6.62 | 850232 |
| 2022-04-13 | 6.66 | $6.71 | 529900 |
| 2022-04-12 | 6.65 | $6.70 | 609400 |
| 2022-04-11 | 6.63 | $6.76 | 1.2M |
| 2022-04-08 | 6.61 | $6.82 | 883215 |
| 2022-04-07 | 6.58 | $6.72 | 696601 |
| 2022-04-06 | 6.55 | $6.72 | 746000 |
| 2022-04-05 | 6.53 | $6.73 | 930421 |
| 2022-04-04 | 6.50 | $6.68 | 1.0M |
| 2022-04-01 | 6.48 | $6.74 | 896819 |
| 2022-03-31 | 6.44 | $6.65 | 1.4M |
| 2022-03-30 | 6.41 | $6.75 | 866800 |
| 2022-03-29 | 6.38 | $6.70 | 922800 |
| 2022-03-28 | 6.35 | $6.45 | 1.5M |
| 2022-03-25 | 6.34 | $6.37 | 933000 |
| 2022-03-24 | 6.35 | $6.32 | 1.1M |
| 2022-03-23 | 6.37 | $6.21 | 744600 |
| 2022-03-22 | 6.40 | $6.36 | 990500 |
| 2022-03-21 | 6.42 | $6.41 | 570541 |
| 2022-03-18 | 6.45 | $6.34 | 737323 |
| 2022-03-17 | 6.48 | $6.29 | 1.0M |
| 2022-03-16 | 6.52 | $6.43 | 1.7M |
| 2022-03-15 | 6.55 | $6.36 | 3.3M |
| 2022-03-14 | 6.59 | $6.32 | 1.3M |
| 2022-03-11 | 6.64 | $6.18 | 879031 |
| 2022-03-10 | 6.71 | $6.31 | 1.0M |
| 2022-03-09 | 6.77 | $6.64 | 1.1M |
| 2022-03-08 | 6.80 | $6.29 | 1.5M |
| 2022-03-07 | 6.87 | $5.94 | 1.5M |
| 2022-03-04 | 6.98 | $6.19 | 648753 |
| 2022-03-03 | 7.08 | $6.52 | 956300 |
| 2022-03-02 | 7.15 | $6.83 | 642033 |
| 2022-03-01 | 7.19 | $6.80 | 1.1M |
| 2022-02-28 | 7.23 | $7.27 | 1.1M |
| 2022-02-25 | 7.24 | $7.38 | 479331 |
| 2022-02-24 | 7.23 | $7.03 | 2.1M |
| 2022-02-23 | 7.26 | $7.02 | 1.0M |
| 2022-02-22 | 7.29 | $7.14 | 1.6M |
| 2022-02-18 | 7.32 | $7.22 | 792132 |
| 2022-02-17 | 7.34 | $7.28 | 537234 |
| 2022-02-16 | 7.35 | $7.37 | 865400 |
| 2022-02-15 | 7.36 | $7.25 | 1.7M |
| 2022-02-14 | 7.38 | $7.06 | 1.8M |
| 2022-02-11 | 7.43 | $7.09 | 1.2M |
| 2022-02-10 | 7.47 | $7.22 | 2.1M |
| 2022-02-09 | 7.51 | $7.33 | 1.2M |
| 2022-02-08 | 7.54 | $7.19 | 956800 |
| 2022-02-07 | 7.58 | $7.30 | 551023 |
| 2022-02-04 | 7.62 | $7.57 | 594300 |
| 2022-02-03 | 7.63 | $7.72 | 428900 |
| 2022-02-02 | 7.63 | $7.71 | 489910 |
| 2022-02-01 | 7.63 | $7.67 | 672500 |
| 2022-01-31 | 7.64 | $7.03 | 1.2M |
| 2022-01-28 | 7.71 | $7.54 | 710615 |
| 2022-01-27 | 7.73 | $7.57 | 3.1M |
| 2022-01-26 | 7.76 | $7.52 | 3.7M |
| 2022-01-25 | 7.79 | $7.55 | 4.2M |
| 2022-01-24 | 7.82 | $7.65 | 4.3M |
| 2022-01-21 | 7.84 | $7.79 | 964500 |
| 2022-01-20 | 7.84 | $7.79 | 1.5M |
| 2022-01-19 | 7.85 | $7.67 | 1.5M |
| 2022-01-18 | 7.87 | $7.71 | 1.7M |
| 2022-01-14 | 7.88 | $7.78 | 1.1M |
| 2022-01-13 | 7.88 | $7.88 | 1.7M |
| 2022-01-12 | 7.88 | $7.91 | 525400 |
| 2022-01-11 | 7.86 | $7.88 | 1.9M |
| 2022-01-10 | 7.85 | $7.86 | 4.1M |
| 2022-01-07 | 7.84 | $7.83 | 853720 |
| 2022-01-06 | 7.83 | $7.79 | 1.7M |
| 2022-01-05 | 7.82 | $7.94 | 1.2M |
| 2022-01-04 | 7.80 | $8.03 | 1.2M |
| 2022-01-03 | 7.77 | $8.14 | 1.3M |
| 2021-12-31 | 7.72 | $7.96 | 648639 |
| 2021-12-30 | 7.68 | $7.92 | 822808 |
| 2021-12-29 | 7.65 | $7.92 | 424800 |
| 2021-12-28 | 7.61 | $7.88 | 447540 |
| 2021-12-27 | 7.58 | $7.82 | 814201 |
| 2021-12-23 | 7.56 | $7.79 | 933500 |
| 2021-12-22 | 7.53 | $7.73 | 597216 |
| 2021-12-21 | 7.51 | $7.68 | 3.3M |
| 2021-12-20 | 7.50 | $7.50 | 1.6M |
| 2021-12-17 | 7.51 | $7.50 | 1.3M |
| 2021-12-16 | 7.51 | $7.47 | 1.6M |
| 2021-12-15 | 7.53 | $7.56 | 1.9M |
| 2021-12-14 | 7.53 | $7.40 | 970349 |
| 2021-12-13 | 7.56 | $7.38 | 2.1M |
| 2021-12-10 | 7.59 | $7.52 | 1.7M |
| 2021-12-09 | 7.61 | $7.51 | 3.9M |
| 2021-12-08 | 7.63 | $7.56 | 906600 |
| 2021-12-07 | 7.65 | $7.59 | 1.1M |
| 2021-12-06 | 7.67 | $7.53 | 1.3M |
| 2021-12-03 | 7.70 | $7.32 | 723800 |
| 2021-12-02 | 7.76 | $7.42 | 1.1M |
| 2021-12-01 | 7.81 | $7.44 | 1.2M |
| 2021-11-30 | 7.87 | $7.53 | 1.3M |
| 2021-11-29 | 7.92 | $7.61 | 710840 |
| 2021-11-26 | 7.96 | $7.70 | 487400 |
| 2021-11-24 | 8.00 | $7.85 | 471900 |
| 2021-11-23 | 8.03 | $7.73 | 458600 |
| 2021-11-22 | 8.07 | $7.73 | 811025 |
| 2021-11-19 | 8.12 | $7.79 | 722026 |
| 2021-11-18 | 8.16 | $7.95 | 527900 |
| 2021-11-17 | 8.19 | $7.95 | 476638 |
| 2021-11-16 | 8.22 | $7.96 | 457320 |
| 2021-11-15 | 8.25 | $8.09 | 539400 |
| 2021-11-12 | 8.26 | $8.07 | 667900 |
| 2021-11-11 | 8.28 | $8.07 | 377400 |
| 2021-11-10 | 8.30 | $8.14 | 339700 |
| 2021-11-09 | 8.31 | $8.19 | 404400 |
| 2021-11-08 | 8.31 | $8.30 | 633900 |
| 2021-11-05 | 8.30 | $8.40 | 271800 |
| 2021-11-04 | 8.28 | $8.38 | 394900 |
| 2021-11-03 | 8.26 | $8.40 | 321118 |
| 2021-11-02 | 8.23 | $8.34 | 551100 |
| 2021-11-01 | 8.21 | $8.45 | 650200 |
| 2021-10-29 | 8.17 | $8.33 | 688900 |
| 2021-10-28 | 8.14 | $8.43 | 1.2M |
| 2021-10-27 | 8.10 | $8.32 | 4.7M |
| 2021-10-26 | 8.07 | $8.24 | 6.3M |
| 2021-10-25 | 8.04 | $8.17 | 655000 |
| 2021-10-22 | 8.02 | $8.20 | 1.4M |
| 2021-10-21 | 7.99 | $8.31 | 1.1M |
| 2021-10-20 | 7.96 | $8.37 | 346433 |
| 2021-10-19 | 7.91 | $8.22 | 845905 |
| 2021-10-18 | 7.89 | $7.99 | 2.0M |
| 2021-10-15 | 7.88 | $7.97 | 464500 |
| 2021-10-14 | 7.87 | $8.02 | 381000 |
| 2021-10-13 | 7.86 | $7.87 | 407000 |
| 2021-10-12 | 7.87 | $7.76 | 437904 |
| 2021-10-11 | 7.90 | $7.71 | 485410 |
| 2021-10-08 | 7.93 | $7.93 | 961421 |
| 2021-10-07 | 7.94 | $7.92 | 1.6M |
| 2021-10-06 | 7.96 | $7.78 | 319200 |
| 2021-10-05 | 8.00 | $7.83 | 1.1M |
| 2021-10-04 | 8.04 | $7.80 | 431046 |
| 2021-10-01 | 8.09 | $7.78 | 447117 |
| 2021-09-30 | 8.15 | $7.64 | 506324 |
| 2021-09-29 | 8.23 | $7.81 | 690300 |
| 2021-09-28 | 8.29 | $7.94 | 473200 |
| 2021-09-27 | 8.35 | $8.04 | 1.2M |
| 2021-09-24 | 8.41 | $8.17 | 1.1M |
| 2021-09-23 | 8.46 | $8.25 | 524847 |
| 2021-09-22 | 8.50 | $8.06 | 1.0M |
| 2021-09-21 | 8.57 | $8.04 | 527035 |
| 2021-09-20 | 8.64 | $7.96 | 621100 |
| 2021-09-17 | 8.73 | $8.10 | 368208 |
| 2021-09-16 | 8.81 | $8.20 | 896000 |
| 2021-09-15 | 8.88 | $8.32 | 2.2M |
| 2021-09-14 | 8.95 | $8.72 | 399639 |
| 2021-09-13 | 8.98 | $8.82 | 2.2M |
| 2021-09-10 | 9.00 | $8.63 | 1.4M |
| 2021-09-09 | 9.05 | $8.81 | 663748 |
| 2021-09-08 | 9.08 | $8.85 | 488900 |
| 2021-09-07 | 9.10 | $8.93 | 224800 |
| 2021-09-03 | 9.12 | $9.13 | 170300 |
| 2021-09-02 | 9.12 | $9.19 | 383033 |
| 2021-09-01 | 9.12 | $9.17 | 248737 |
| 2021-08-31 | 9.12 | $9.04 | 345700 |
| 2021-08-30 | 9.12 | $9.07 | 239246 |
| 2021-08-27 | 9.13 | $9.01 | 234506 |
| 2021-08-26 | 9.14 | $8.97 | 338600 |
| 2021-08-25 | 9.16 | $9.12 | 200114 |
| 2021-08-24 | 9.17 | $9.10 | 214800 |
| 2021-08-23 | 9.18 | $9.17 | 424400 |
| 2021-08-20 | 9.18 | $9.30 | 873113 |
| 2021-08-19 | 9.18 | $9.23 | 1.2M |
| 2021-08-18 | 9.18 | $9.10 | 341400 |
| 2021-08-17 | 9.19 | $9.08 | 900700 |
| 2021-08-16 | 9.20 | $9.22 | 352700 |
| 2021-08-13 | 9.20 | $9.26 | 526203 |
| 2021-08-12 | 9.20 | $9.19 | 241400 |
| 2021-08-11 | 9.20 | $9.18 | 688700 |
| 2021-08-10 | 9.21 | $9.09 | 818600 |
| 2021-08-09 | 9.23 | $9.10 | 785831 |
| 2021-08-06 | 9.24 | $9.10 | 209315 |
| 2021-08-05 | 9.26 | $9.14 | 188525 |
| 2021-08-04 | 9.28 | $9.09 | 266733 |
| 2021-08-03 | 9.30 | $9.11 | 258513 |
| 2021-08-02 | 9.32 | $9.16 | 352144 |
| 2021-07-30 | 9.34 | $9.16 | 330732 |
| 2021-07-29 | 9.36 | $9.50 | 624200 |
| 2021-07-28 | 9.34 | $9.52 | 216644 |
| 2021-07-27 | 9.33 | $9.38 | 379642 |
| 2021-07-26 | 9.32 | $9.53 | 328510 |
| 2021-07-23 | 9.30 | $9.45 | 248700 |
| 2021-07-22 | 9.29 | $9.31 | 171426 |
| 2021-07-21 | 9.30 | $9.16 | 276839 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.58
2026-07-17
Close Price
$11.55
Vol: 208100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.90
Average
7.58
Maximum
11.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.58 | $11.55 | 208100 |
| 2026-07-16 | 11.57 | $11.45 | 356100 |
| 2026-07-15 | 11.59 | $11.64 | 239800 |
| 2026-07-14 | 11.56 | $11.70 | 300900 |
| 2026-07-13 | 11.52 | $11.60 | 262930 |
| 2026-07-10 | 11.50 | $11.53 | 366000 |
| 2026-07-09 | 11.48 | $11.50 | 367428 |
| 2026-07-08 | 11.46 | $11.51 | 291600 |
| 2026-07-07 | 11.45 | $11.48 | 338920 |
| 2026-07-06 | 11.43 | $11.59 | 324200 |
| 2026-07-02 | 11.39 | $11.55 | 322700 |
| 2026-07-01 | 11.35 | $11.28 | 336800 |
| 2026-06-30 | 11.35 | $11.43 | 447037 |
| 2026-06-29 | 11.33 | $11.53 | 234600 |
| 2026-06-26 | 11.29 | $11.44 | 315302 |
| 2026-06-25 | 11.25 | $11.39 | 289100 |
| 2026-06-24 | 11.22 | $11.16 | 351900 |
| 2026-06-23 | 11.23 | $11.25 | 429300 |
| 2026-06-22 | 11.23 | $11.19 | 360930 |
| 2026-06-18 | 11.24 | $11.32 | 307900 |
| 2026-06-17 | 11.22 | $11.26 | 309800 |
| 2026-06-16 | 11.21 | $11.48 | 308800 |
| 2026-06-15 | 11.16 | $11.30 | 251200 |
| 2026-06-12 | 11.13 | $11.32 | 276601 |
| 2026-06-11 | 11.10 | $11.26 | 620700 |
| 2026-06-10 | 11.07 | $11.05 | 224100 |
| 2026-06-09 | 11.09 | $11.16 | 373900 |
| 2026-06-08 | 11.08 | $11.02 | 546423 |
| 2026-06-05 | 11.10 | $11.06 | 321814 |
| 2026-06-04 | 11.12 | $11.11 | 290200 |
| 2026-06-03 | 11.13 | $10.97 | 298121 |
| 2026-06-02 | 11.18 | $11.11 | 528532 |
| 2026-06-01 | 11.20 | $11.07 | 562040 |
| 2026-05-29 | 11.23 | $11.12 | 786447 |
| 2026-05-28 | 11.26 | $11.16 | 453200 |
| 2026-05-27 | 11.28 | $11.13 | 295234 |
| 2026-05-26 | 11.31 | $11.41 | 206400 |
| 2026-05-22 | 11.29 | $11.25 | 321100 |
| 2026-05-21 | 11.31 | $11.38 | 619528 |
| 2026-05-20 | 11.29 | $11.23 | 397200 |
| 2026-05-19 | 11.31 | $11.08 | 391500 |
| 2026-05-18 | 11.36 | $11.26 | 416744 |
| 2026-05-15 | 11.37 | $10.94 | 555800 |
| 2026-05-14 | 11.46 | $11.31 | 344800 |
| 2026-05-13 | 11.49 | $11.41 | 1.8M |
| 2026-05-12 | 11.50 | $11.45 | 618400 |
| 2026-05-11 | 11.50 | $11.57 | 286426 |
| 2026-05-08 | 11.47 | $11.30 | 365135 |
| 2026-05-07 | 11.50 | $11.53 | 325800 |
| 2026-05-06 | 11.48 | $11.61 | 496400 |
| 2026-05-05 | 11.45 | $11.32 | 524739 |
| 2026-05-04 | 11.46 | $11.24 | 556139 |
| 2026-05-01 | 11.50 | $11.33 | 355400 |
| 2026-04-30 | 11.52 | $11.62 | 230208 |
| 2026-04-29 | 11.49 | $11.25 | 314800 |
| 2026-04-28 | 11.52 | $11.57 | 304136 |
| 2026-04-27 | 11.50 | $11.48 | 212000 |
| 2026-04-24 | 11.49 | $11.50 | 231220 |
| 2026-04-23 | 11.47 | $11.49 | 302300 |
| 2026-04-22 | 11.44 | $11.37 | 364600 |
| 2026-04-21 | 11.44 | $11.36 | 235400 |
| 2026-04-20 | 11.45 | $11.46 | 233300 |
| 2026-04-17 | 11.42 | $11.46 | 304200 |
| 2026-04-16 | 11.40 | $11.36 | 2.3M |
| 2026-04-15 | 11.39 | $11.37 | 1.5M |
| 2026-04-14 | 11.38 | $11.60 | 262100 |
| 2026-04-13 | 11.31 | $11.53 | 490800 |
| 2026-04-10 | 11.25 | $11.55 | 305317 |
| 2026-04-09 | 11.18 | $11.51 | 310800 |
| 2026-04-08 | 11.10 | $11.56 | 326400 |
| 2026-04-07 | 10.99 | $11.35 | 1.0M |
| 2026-04-06 | 10.92 | $11.28 | 654923 |
| 2026-04-02 | 10.84 | $11.22 | 990500 |
| 2026-04-01 | 10.77 | $11.22 | 837700 |
| 2026-03-31 | 10.69 | $10.85 | 1.2M |
| 2026-03-30 | 10.67 | $10.70 | 514722 |
| 2026-03-27 | 10.68 | $10.46 | 405000 |
| 2026-03-26 | 10.75 | $10.54 | 430109 |
| 2026-03-25 | 10.81 | $10.70 | 447230 |
| 2026-03-24 | 10.84 | $10.59 | 572524 |
| 2026-03-23 | 10.91 | $10.58 | 675700 |
| 2026-03-20 | 10.99 | $10.54 | 563539 |
| 2026-03-19 | 11.09 | $10.96 | 505400 |
| 2026-03-18 | 11.12 | $10.87 | 385023 |
| 2026-03-17 | 11.17 | $11.39 | 319800 |
| 2026-03-16 | 11.12 | $11.10 | 357531 |
| 2026-03-13 | 11.12 | $10.97 | 707019 |
| 2026-03-12 | 11.15 | $10.86 | 359824 |
| 2026-03-11 | 11.21 | $10.96 | 349542 |
| 2026-03-10 | 11.25 | $11.06 | 366100 |
| 2026-03-09 | 11.29 | $10.96 | 420433 |
| 2026-03-06 | 11.35 | $10.95 | 496401 |
| 2026-03-05 | 11.42 | $10.99 | 1.2M |
| 2026-03-04 | 11.49 | $11.14 | 370800 |
| 2026-03-03 | 11.54 | $11.08 | 659200 |
| 2026-03-02 | 11.60 | $11.62 | 544900 |
| 2026-02-27 | 11.57 | $11.99 | 296200 |
| 2026-02-26 | 11.45 | $11.97 | 240700 |
| 2026-02-25 | 11.31 | $11.80 | 508407 |
| 2026-02-24 | 11.19 | $11.46 | 796921 |
| 2026-02-23 | 11.11 | $11.41 | 362500 |
| 2026-02-20 | 11.04 | $10.69 | 420639 |
| 2026-02-19 | 11.10 | $10.53 | 639631 |
| 2026-02-18 | 11.21 | $10.90 | 452300 |
| 2026-02-17 | 11.25 | $10.91 | 326000 |
| 2026-02-13 | 11.30 | $11.05 | 609100 |
| 2026-02-12 | 11.33 | $11.31 | 382027 |
| 2026-02-11 | 11.30 | $11.54 | 900200 |
| 2026-02-10 | 11.22 | $11.36 | 564829 |
| 2026-02-09 | 11.16 | $11.28 | 392300 |
| 2026-02-06 | 11.11 | $11.19 | 578300 |
| 2026-02-05 | 11.07 | $11.00 | 818300 |
| 2026-02-04 | 11.06 | $11.25 | 390737 |
| 2026-02-03 | 10.99 | $11.09 | 556500 |
| 2026-02-02 | 10.95 | $10.98 | 802600 |
| 2026-01-30 | 10.93 | $11.00 | 366200 |
| 2026-01-29 | 10.89 | $11.04 | 258210 |
| 2026-01-28 | 10.84 | $10.95 | 293931 |
| 2026-01-27 | 10.79 | $11.13 | 265500 |
| 2026-01-26 | 10.71 | $10.80 | 305521 |
| 2026-01-23 | 10.67 | $10.62 | 373900 |
| 2026-01-22 | 10.67 | $10.58 | 303700 |
| 2026-01-21 | 10.68 | $10.36 | 439700 |
| 2026-01-20 | 10.73 | $10.38 | 1.0M |
| 2026-01-16 | 10.79 | $10.83 | 370846 |
| 2026-01-15 | 10.76 | $10.68 | 360100 |
| 2026-01-14 | 10.75 | $10.84 | 388412 |
| 2026-01-13 | 10.71 | $10.75 | 403625 |
| 2026-01-12 | 10.68 | $10.83 | 354800 |
| 2026-01-09 | 10.63 | $10.72 | 271800 |
| 2026-01-08 | 10.60 | $10.76 | 489700 |
| 2026-01-07 | 10.54 | $10.75 | 254541 |
| 2026-01-06 | 10.48 | $10.73 | 242100 |
| 2026-01-05 | 10.42 | $10.62 | 232300 |
| 2026-01-02 | 10.36 | $10.54 | 302019 |
| 2025-12-31 | 10.32 | $10.38 | 133610 |
| 2025-12-30 | 10.30 | $10.40 | 453200 |
| 2025-12-29 | 10.27 | $10.33 | 247047 |
| 2025-12-26 | 10.25 | $10.32 | 153525 |
| 2025-12-24 | 10.23 | $10.31 | 233838 |
| 2025-12-23 | 10.21 | $10.27 | 229300 |
| 2025-12-22 | 10.20 | $10.19 | 332501 |
| 2025-12-19 | 10.20 | $10.14 | 260012 |
| 2025-12-18 | 10.21 | $10.05 | 1.1M |
| 2025-12-17 | 10.24 | $10.07 | 1.4M |
| 2025-12-16 | 10.27 | $10.27 | 286215 |
| 2025-12-15 | 10.26 | $10.39 | 204728 |
| 2025-12-12 | 10.23 | $10.23 | 309800 |
| 2025-12-11 | 10.23 | $10.19 | 180403 |
| 2025-12-10 | 10.23 | $10.10 | 328700 |
| 2025-12-09 | 10.25 | $10.07 | 234842 |
| 2025-12-08 | 10.28 | $10.15 | 200147 |
| 2025-12-05 | 10.30 | $10.16 | 168900 |
| 2025-12-04 | 10.32 | $10.21 | 202330 |
| 2025-12-03 | 10.33 | $10.27 | 257400 |
| 2025-12-02 | 10.33 | $10.36 | 209014 |
| 2025-12-01 | 10.31 | $10.30 | 507900 |
| 2025-11-28 | 10.30 | $10.32 | 119000 |
| 2025-11-26 | 10.28 | $10.20 | 297712 |
| 2025-11-25 | 10.28 | $10.13 | 411800 |
| 2025-11-24 | 10.30 | $10.17 | 341100 |
| 2025-11-21 | 10.31 | $10.07 | 224800 |
| 2025-11-20 | 10.34 | $10.02 | 211502 |
| 2025-11-19 | 10.39 | $10.03 | 524200 |
| 2025-11-18 | 10.44 | $10.40 | 161641 |
| 2025-11-17 | 10.42 | $10.48 | 336825 |
| 2025-11-14 | 10.38 | $10.40 | 1.8M |
| 2025-11-13 | 10.35 | $10.29 | 1.4M |
| 2025-11-12 | 10.34 | $10.35 | 166000 |
| 2025-11-11 | 10.31 | $10.37 | 304000 |
| 2025-11-10 | 10.27 | $10.30 | 152502 |
| 2025-11-07 | 10.23 | $10.27 | 159619 |
| 2025-11-06 | 10.20 | $10.23 | 170308 |
| 2025-11-05 | 10.16 | $10.22 | 156138 |
| 2025-11-04 | 10.12 | $10.21 | 245600 |
| 2025-11-03 | 10.08 | $10.10 | 189415 |
| 2025-10-31 | 10.05 | $10.07 | 199000 |
| 2025-10-30 | 10.03 | $10.14 | 366632 |
| 2025-10-29 | 9.98 | $10.01 | 302602 |
| 2025-10-28 | 9.95 | $10.03 | 530500 |
| 2025-10-27 | 9.91 | $9.93 | 306240 |
| 2025-10-24 | 9.88 | $9.82 | 300430 |
| 2025-10-23 | 9.87 | $9.88 | 245737 |
| 2025-10-22 | 9.85 | $9.80 | 552400 |
| 2025-10-21 | 9.84 | $9.87 | 286700 |
| 2025-10-20 | 9.81 | $9.92 | 329320 |
| 2025-10-17 | 9.76 | $9.94 | 539400 |
| 2025-10-16 | 9.71 | $9.89 | 436344 |
| 2025-10-15 | 9.65 | $9.79 | 195705 |
| 2025-10-14 | 9.60 | $9.80 | 180423 |
| 2025-10-13 | 9.55 | $9.61 | 207000 |
| 2025-10-10 | 9.52 | $9.57 | 466239 |
| 2025-10-09 | 9.50 | $9.48 | 1.4M |
| 2025-10-08 | 9.49 | $9.53 | 219637 |
| 2025-10-07 | 9.47 | $9.43 | 241146 |
| 2025-10-06 | 9.46 | $9.56 | 211400 |
| 2025-10-03 | 9.43 | $9.59 | 145720 |
| 2025-10-02 | 9.38 | $9.52 | 229348 |
| 2025-10-01 | 9.35 | $9.54 | 191100 |
| 2025-09-30 | 9.30 | $9.46 | 180300 |
| 2025-09-29 | 9.26 | $9.32 | 139400 |
| 2025-09-26 | 9.24 | $9.32 | 232637 |
| 2025-09-25 | 9.22 | $9.22 | 199800 |
| 2025-09-24 | 9.22 | $9.34 | 161000 |
| 2025-09-23 | 9.20 | $9.27 | 281800 |
| 2025-09-22 | 9.18 | $9.26 | 278816 |
| 2025-09-19 | 9.16 | $9.11 | 254700 |
| 2025-09-18 | 9.17 | $9.12 | 186647 |
| 2025-09-17 | 9.19 | $9.15 | 271102 |
| 2025-09-16 | 9.19 | $9.23 | 172700 |
| 2025-09-15 | 9.19 | $9.26 | 320533 |
| 2025-09-12 | 9.17 | $9.20 | 201000 |
| 2025-09-11 | 9.16 | $9.16 | 189200 |
| 2025-09-10 | 9.17 | $9.14 | 180329 |
| 2025-09-09 | 9.17 | $9.07 | 253900 |
| 2025-09-08 | 9.19 | $9.16 | 226300 |
| 2025-09-05 | 9.20 | $9.17 | 165700 |
| 2025-09-04 | 9.21 | $9.13 | 187900 |
| 2025-09-03 | 9.22 | $9.09 | 255200 |
| 2025-09-02 | 9.25 | $9.03 | 246900 |
| 2025-08-29 | 9.29 | $9.18 | 190701 |
| 2025-08-28 | 9.31 | $9.23 | 270400 |
| 2025-08-27 | 9.31 | $9.25 | 224700 |
| 2025-08-26 | 9.32 | $9.32 | 562227 |
| 2025-08-25 | 9.31 | $9.30 | 164700 |
| 2025-08-22 | 9.31 | $9.44 | 165400 |
| 2025-08-21 | 9.27 | $9.37 | 143822 |
| 2025-08-20 | 9.24 | $9.44 | 225900 |
| 2025-08-19 | 9.19 | $9.35 | 204308 |
| 2025-08-18 | 9.15 | $9.28 | 183400 |
| 2025-08-15 | 9.12 | $9.34 | 205802 |
| 2025-08-14 | 9.08 | $9.31 | 473600 |
| 2025-08-13 | 9.03 | $9.28 | 157700 |
| 2025-08-12 | 8.98 | $9.14 | 469400 |
| 2025-08-11 | 8.96 | $9.05 | 209100 |
| 2025-08-08 | 8.95 | $8.99 | 311629 |
| 2025-08-07 | 8.95 | $8.99 | 448433 |
| 2025-08-06 | 8.95 | $9.04 | 156910 |
| 2025-08-05 | 8.94 | $8.94 | 230600 |
| 2025-08-04 | 8.95 | $9.07 | 310000 |
| 2025-08-01 | 8.94 | $8.86 | 213400 |
| 2025-07-31 | 8.97 | $8.86 | 276617 |
| 2025-07-30 | 9.00 | $8.82 | 264918 |
| 2025-07-29 | 9.05 | $8.83 | 191400 |
| 2025-07-28 | 9.11 | $8.89 | 403200 |
| 2025-07-25 | 9.16 | $9.03 | 217739 |
| 2025-07-24 | 9.19 | $8.95 | 233200 |
| 2025-07-23 | 9.24 | $9.10 | 261700 |
| 2025-07-22 | 9.27 | $9.15 | 275630 |
| 2025-07-21 | 9.30 | $9.16 | 283846 |
| 2025-07-18 | 9.32 | $9.20 | 320434 |
| 2025-07-17 | 9.34 | $9.14 | 622100 |
| 2025-07-16 | 9.38 | $9.17 | 2.1M |
| 2025-07-15 | 9.42 | $9.11 | 1.6M |
| 2025-07-14 | 9.47 | $9.27 | 298900 |
| 2025-07-11 | 9.50 | $9.30 | 290118 |
| 2025-07-10 | 9.52 | $9.35 | 251919 |
| 2025-07-09 | 9.54 | $9.50 | 598700 |
| 2025-07-08 | 9.53 | $9.35 | 977500 |
| 2025-07-07 | 9.55 | $9.44 | 1.2M |
| 2025-07-03 | 9.55 | $9.53 | 253800 |
| 2025-07-02 | 9.53 | $9.65 | 176603 |
| 2025-07-01 | 9.48 | $9.71 | 400031 |
| 2025-06-30 | 9.41 | $9.48 | 389700 |
| 2025-06-27 | 9.37 | $9.40 | 489700 |
| 2025-06-26 | 9.34 | $9.39 | 344117 |
| 2025-06-25 | 9.32 | $9.31 | 440800 |
| 2025-06-24 | 9.30 | $9.40 | 408944 |
| 2025-06-23 | 9.26 | $9.34 | 1.1M |
| 2025-06-20 | 9.22 | $9.13 | 689535 |
| 2025-06-18 | 9.23 | $9.07 | 418500 |
| 2025-06-17 | 9.24 | $9.10 | 417916 |
| 2025-06-16 | 9.26 | $9.21 | 633016 |
| 2025-06-13 | 9.24 | $9.17 | 429416 |
| 2025-06-12 | 9.24 | $9.27 | 578819 |
| 2025-06-11 | 9.21 | $9.11 | 434100 |
| 2025-06-10 | 9.21 | $9.06 | 190100 |
| 2025-06-09 | 9.22 | $9.03 | 260200 |
| 2025-06-06 | 9.23 | $9.13 | 721729 |
| 2025-06-05 | 9.23 | $9.09 | 330023 |
| 2025-06-04 | 9.23 | $9.15 | 366900 |
| 2025-06-03 | 9.22 | $9.14 | 358120 |
| 2025-06-02 | 9.21 | $9.21 | 359625 |
| 2025-05-30 | 9.17 | $9.16 | 240819 |
| 2025-05-29 | 9.15 | $9.09 | 300841 |
| 2025-05-28 | 9.13 | $9.07 | 380900 |
| 2025-05-27 | 9.11 | $9.13 | 327407 |
| 2025-05-23 | 9.07 | $9.15 | 168800 |
| 2025-05-22 | 9.02 | $9.15 | 143521 |
| 2025-05-21 | 8.96 | $9.07 | 265500 |
| 2025-05-20 | 8.91 | $9.09 | 1.3M |
| 2025-05-19 | 8.84 | $9.00 | 676927 |
| 2025-05-16 | 8.78 | $8.85 | 347000 |
| 2025-05-15 | 8.75 | $8.77 | 193500 |
| 2025-05-14 | 8.72 | $8.62 | 588600 |
| 2025-05-13 | 8.71 | $8.58 | 437138 |
| 2025-05-12 | 8.72 | $8.48 | 235428 |
| 2025-05-09 | 8.74 | $8.65 | 868305 |
| 2025-05-08 | 8.73 | $8.50 | 441800 |
| 2025-05-07 | 8.75 | $8.69 | 189702 |
| 2025-05-06 | 8.73 | $8.70 | 259220 |
| 2025-05-05 | 8.70 | $8.70 | 249900 |
| 2025-05-02 | 8.66 | $8.64 | 1.4M |
| 2025-05-01 | 8.63 | $8.66 | 1.1M |
| 2025-04-30 | 8.60 | $8.65 | 463843 |
| 2025-04-29 | 8.55 | $8.70 | 494000 |
| 2025-04-28 | 8.49 | $8.59 | 193523 |
| 2025-04-25 | 8.43 | $8.54 | 148032 |
| 2025-04-24 | 8.38 | $8.53 | 197138 |
| 2025-04-23 | 8.32 | $8.46 | 230021 |
| 2025-04-22 | 8.26 | $8.52 | 491422 |
| 2025-04-21 | 8.18 | $8.34 | 272111 |
| 2025-04-17 | 8.13 | $8.32 | 225603 |
| 2025-04-16 | 8.07 | $8.23 | 223900 |
| 2025-04-15 | 8.01 | $8.10 | 283400 |
| 2025-04-14 | 7.98 | $8.00 | 353100 |
| 2025-04-11 | 7.96 | $7.98 | 849500 |
| 2025-04-10 | 7.93 | $7.80 | 2.1M |
| 2025-04-09 | 7.95 | $7.77 | 1.4M |
| 2025-04-08 | 7.97 | $7.42 | 676700 |
| 2025-04-07 | 8.06 | $7.46 | 772604 |
| 2025-04-04 | 8.17 | $8.00 | 417400 |
| 2025-04-03 | 8.17 | $8.54 | 389900 |
| 2025-04-02 | 8.06 | $8.18 | 193400 |
| 2025-04-01 | 8.00 | $8.07 | 406200 |
| 2025-03-31 | 7.96 | $8.07 | 211200 |
| 2025-03-28 | 7.91 | $8.13 | 327222 |
| 2025-03-27 | 7.83 | $7.92 | 466300 |
| 2025-03-26 | 7.79 | $7.78 | 243226 |
| 2025-03-25 | 7.77 | $7.79 | 291815 |
| 2025-03-24 | 7.75 | $7.73 | 233500 |
| 2025-03-21 | 7.73 | $7.83 | 430200 |
| 2025-03-20 | 7.68 | $7.83 | 224832 |
| 2025-03-19 | 7.63 | $7.78 | 415017 |
| 2025-03-18 | 7.58 | $7.71 | 308501 |
| 2025-03-17 | 7.53 | $7.67 | 370900 |
| 2025-03-14 | 7.48 | $7.62 | 334700 |
| 2025-03-13 | 7.44 | $7.61 | 741820 |
| 2025-03-12 | 7.39 | $7.57 | 389300 |
| 2025-03-11 | 7.34 | $7.60 | 1.9M |
| 2025-03-10 | 7.27 | $7.48 | 352521 |
| 2025-03-07 | 7.22 | $7.36 | 245900 |
| 2025-03-06 | 7.19 | $7.08 | 423123 |
| 2025-03-05 | 7.21 | $7.22 | 300819 |
| 2025-03-04 | 7.20 | $7.22 | 322600 |
| 2025-03-03 | 7.20 | $7.21 | 375300 |
| 2025-02-28 | 7.19 | $7.26 | 269522 |
| 2025-02-27 | 7.17 | $7.23 | 370800 |
| 2025-02-26 | 7.15 | $7.25 | 625700 |
| 2025-02-25 | 7.13 | $7.30 | 393429 |
| 2025-02-24 | 7.09 | $7.19 | 296600 |
| 2025-02-21 | 7.07 | $7.06 | 269400 |
| 2025-02-20 | 7.08 | $7.08 | 261100 |
| 2025-02-19 | 7.08 | $7.07 | 284300 |
| 2025-02-18 | 7.08 | $7.07 | 272208 |
| 2025-02-14 | 7.09 | $7.15 | 359708 |
| 2025-02-13 | 7.07 | $7.18 | 269900 |
| 2025-02-12 | 7.05 | $7.05 | 243200 |
| 2025-02-11 | 7.06 | $7.08 | 214500 |
| 2025-02-10 | 7.05 | $7.08 | 436537 |
| 2025-02-07 | 7.05 | $6.96 | 543005 |
| 2025-02-06 | 7.07 | $7.11 | 558200 |
| 2025-02-05 | 7.07 | $7.19 | 294900 |
| 2025-02-04 | 7.05 | $7.13 | 348320 |
| 2025-02-03 | 7.03 | $7.04 | 542900 |
| 2025-01-31 | 7.04 | $7.04 | 253000 |
| 2025-01-30 | 7.04 | $7.11 | 358500 |
| 2025-01-29 | 7.03 | $6.97 | 194433 |
| 2025-01-28 | 7.05 | $7.04 | 397701 |
| 2025-01-27 | 7.06 | $7.07 | 401931 |
| 2025-01-24 | 7.06 | $6.94 | 335912 |
| 2025-01-23 | 7.09 | $6.88 | 415848 |
| 2025-01-22 | 7.14 | $6.91 | 367426 |
| 2025-01-21 | 7.18 | $7.07 | 390000 |
| 2025-01-17 | 7.21 | $7.41 | 237800 |
| 2025-01-16 | 7.16 | $7.33 | 445635 |
| 2025-01-15 | 7.13 | $7.23 | 760200 |
| 2025-01-14 | 7.11 | $7.10 | 622700 |
| 2025-01-13 | 7.11 | $7.04 | 492018 |
| 2025-01-10 | 7.13 | $7.12 | 1.1M |
| 2025-01-08 | 7.14 | $7.18 | 394231 |
| 2025-01-07 | 7.13 | $7.18 | 631900 |
| 2025-01-06 | 7.12 | $7.22 | 1.8M |
| 2025-01-03 | 7.10 | $7.17 | 316140 |
| 2025-01-02 | 7.09 | $7.14 | 655400 |
| 2024-12-31 | 7.09 | $7.08 | 220300 |
| 2024-12-30 | 7.10 | $7.14 | 557800 |
| 2024-12-27 | 7.09 | $7.10 | 2.4M |
| 2024-12-26 | 7.10 | $7.10 | 402700 |
| 2024-12-24 | 7.10 | $7.12 | 156000 |
| 2024-12-23 | 7.10 | $7.06 | 852021 |
| 2024-12-20 | 7.12 | $7.07 | 1.4M |
| 2024-12-19 | 7.14 | $7.00 | 3.2M |
| 2024-12-18 | 7.17 | $7.06 | 618300 |
| 2024-12-17 | 7.20 | $7.26 | 1.6M |
| 2024-12-16 | 7.19 | $7.33 | 4.3M |
| 2024-12-13 | 7.16 | $7.24 | 1.9M |
| 2024-12-12 | 7.15 | $7.15 | 322300 |
| 2024-12-11 | 7.15 | $7.23 | 413938 |
| 2024-12-10 | 7.14 | $7.27 | 383200 |
| 2024-12-09 | 7.12 | $7.27 | 322600 |
| 2024-12-06 | 7.10 | $7.30 | 160308 |
| 2024-12-05 | 7.07 | $7.37 | 327810 |
| 2024-12-04 | 7.01 | $7.21 | 261700 |
| 2024-12-03 | 6.99 | $7.19 | 316835 |
| 2024-12-02 | 6.96 | $7.12 | 255200 |
| 2024-11-29 | 6.95 | $7.16 | 172238 |
| 2024-11-27 | 6.92 | $7.07 | 168000 |
| 2024-11-26 | 6.92 | $6.98 | 362502 |
| 2024-11-25 | 6.93 | $7.02 | 394121 |
| 2024-11-22 | 6.94 | $6.97 | 599122 |
| 2024-11-21 | 6.96 | $6.88 | 716300 |
| 2024-11-20 | 7.00 | $6.88 | 453200 |
| 2024-11-19 | 7.05 | $6.99 | 374425 |
| 2024-11-18 | 7.09 | $7.05 | 419200 |
| 2024-11-15 | 7.12 | $7.10 | 455700 |
| 2024-11-14 | 7.15 | $7.04 | 270127 |
| 2024-11-13 | 7.20 | $6.97 | 300502 |
| 2024-11-12 | 7.27 | $6.94 | 322900 |
| 2024-11-11 | 7.36 | $7.13 | 262608 |
| 2024-11-08 | 7.42 | $7.12 | 725600 |
| 2024-11-07 | 7.50 | $7.17 | 292100 |
| 2024-11-06 | 7.58 | $7.29 | 165300 |
| 2024-11-05 | 7.65 | $7.62 | 140800 |
| 2024-11-04 | 7.66 | $7.60 | 152700 |
| 2024-11-01 | 7.68 | $7.54 | 148142 |
| 2024-10-31 | 7.71 | $7.56 | 291500 |
| 2024-10-30 | 7.74 | $7.65 | 111600 |
| 2024-10-29 | 7.76 | $7.68 | 126700 |
| 2024-10-28 | 7.77 | $7.77 | 113538 |
| 2024-10-25 | 7.77 | $7.69 | 137245 |
| 2024-10-24 | 7.79 | $7.75 | 163400 |
| 2024-10-23 | 7.79 | $7.69 | 435746 |
| 2024-10-22 | 7.81 | $7.68 | 171200 |
| 2024-10-21 | 7.83 | $7.90 | 113200 |
| 2024-10-18 | 7.81 | $7.90 | 178800 |
| 2024-10-17 | 7.79 | $7.84 | 1.2M |
| 2024-10-16 | 7.77 | $7.86 | 834435 |
| 2024-10-15 | 7.75 | $7.80 | 164436 |
| 2024-10-14 | 7.73 | $7.77 | 600208 |
| 2024-10-11 | 7.72 | $7.67 | 199019 |
| 2024-10-10 | 7.73 | $7.56 | 123805 |
| 2024-10-09 | 7.76 | $7.59 | 130200 |
| 2024-10-08 | 7.80 | $7.62 | 322000 |
| 2024-10-07 | 7.83 | $7.53 | 446000 |
| 2024-10-04 | 7.88 | $7.64 | 272548 |
| 2024-10-03 | 7.92 | $7.64 | 70300 |
| 2024-10-02 | 7.96 | $7.81 | 124043 |
| 2024-10-01 | 7.98 | $7.93 | 121200 |
| 2024-09-30 | 7.97 | $7.96 | 102923 |
| 2024-09-27 | 7.95 | $7.98 | 96300 |
| 2024-09-26 | 7.93 | $7.96 | 295200 |
| 2024-09-25 | 7.90 | $7.84 | 370449 |
| 2024-09-24 | 7.89 | $7.87 | 307500 |
| 2024-09-23 | 7.88 | $7.79 | 323342 |
| 2024-09-20 | 7.88 | $7.76 | 255900 |
| 2024-09-19 | 7.88 | $7.74 | 530018 |
| 2024-09-18 | 7.89 | $7.85 | 408809 |
| 2024-09-17 | 7.87 | $7.92 | 355700 |
| 2024-09-16 | 7.84 | $7.92 | 300400 |
| 2024-09-13 | 7.80 | $7.83 | 553500 |
| 2024-09-12 | 7.77 | $7.83 | 725712 |
| 2024-09-11 | 7.73 | $7.80 | 567300 |
| 2024-09-10 | 7.69 | $7.79 | 386226 |
| 2024-09-09 | 7.65 | $7.76 | 365031 |
| 2024-09-06 | 7.61 | $7.75 | 132100 |
| 2024-09-05 | 7.56 | $7.70 | 189302 |
| 2024-09-04 | 7.51 | $7.56 | 129625 |
| 2024-09-03 | 7.49 | $7.54 | 216300 |
| 2024-08-30 | 7.46 | $7.55 | 304000 |
| 2024-08-29 | 7.43 | $7.54 | 76200 |
| 2024-08-28 | 7.39 | $7.54 | 94200 |
| 2024-08-27 | 7.34 | $7.54 | 97100 |
| 2024-08-26 | 7.29 | $7.46 | 94807 |
| 2024-08-23 | 7.25 | $7.48 | 106445 |
| 2024-08-22 | 7.19 | $7.31 | 168211 |
| 2024-08-21 | 7.16 | $7.32 | 333400 |
| 2024-08-20 | 7.12 | $7.26 | 156500 |
| 2024-08-19 | 7.10 | $7.26 | 143413 |
| 2024-08-16 | 7.06 | $7.19 | 124209 |
| 2024-08-15 | 7.04 | $7.12 | 265600 |
| 2024-08-14 | 7.02 | $7.08 | 123500 |
| 2024-08-13 | 7.01 | $7.13 | 165200 |
| 2024-08-12 | 7.00 | $6.99 | 115135 |
| 2024-08-09 | 7.00 | $6.98 | 182310 |
| 2024-08-08 | 7.01 | $6.98 | 180800 |
| 2024-08-07 | 7.03 | $6.92 | 177540 |
| 2024-08-06 | 7.06 | $6.89 | 382500 |
| 2024-08-05 | 7.10 | $6.85 | 134943 |
| 2024-08-02 | 7.15 | $7.06 | 161625 |
| 2024-08-01 | 7.17 | $7.00 | 228417 |
| 2024-07-31 | 7.21 | $7.10 | 117218 |
| 2024-07-30 | 7.22 | $7.11 | 124600 |
| 2024-07-29 | 7.24 | $7.17 | 151716 |
| 2024-07-26 | 7.26 | $7.21 | 133613 |
| 2024-07-25 | 7.26 | $7.15 | 174245 |
| 2024-07-24 | 7.28 | $7.11 | 138907 |
| 2024-07-23 | 7.30 | $7.08 | 133943 |
| 2024-07-22 | 7.34 | $7.36 | 161929 |
| 2024-07-19 | 7.32 | $7.32 | 441818 |
| 2024-07-18 | 7.31 | $7.32 | 143017 |
| 2024-07-17 | 7.30 | $7.34 | 161400 |
| 2024-07-16 | 7.28 | $7.37 | 123200 |
| 2024-07-15 | 7.25 | $7.35 | 202709 |
| 2024-07-12 | 7.22 | $7.46 | 220439 |
| 2024-07-11 | 7.16 | $7.32 | 254000 |
| 2024-07-10 | 7.11 | $7.25 | 291342 |
| 2024-07-09 | 7.08 | $7.15 | 102508 |
| 2024-07-08 | 7.06 | $7.18 | 149542 |
| 2024-07-05 | 7.04 | $7.22 | 143309 |
| 2024-07-03 | 7.00 | $7.12 | 145900 |
| 2024-07-02 | 6.97 | $7.02 | 294300 |
| 2024-07-01 | 6.96 | $7.02 | 199624 |
| 2024-06-28 | 6.95 | $6.89 | 526133 |
| 2024-06-27 | 6.97 | $6.91 | 273328 |
| 2024-06-26 | 6.99 | $6.96 | 104000 |
| 2024-06-25 | 6.99 | $7.03 | 229144 |
| 2024-06-24 | 6.99 | $6.95 | 340400 |
| 2024-06-21 | 7.00 | $6.87 | 174026 |
| 2024-06-20 | 7.03 | $6.90 | 223538 |
| 2024-06-18 | 7.06 | $6.88 | 345805 |
| 2024-06-17 | 7.09 | $6.73 | 307825 |
| 2024-06-14 | 7.16 | $6.75 | 338524 |
| 2024-06-13 | 7.24 | $7.02 | 706934 |
| 2024-06-12 | 7.28 | $7.11 | 338335 |
| 2024-06-11 | 7.30 | $7.04 | 894900 |
| 2024-06-10 | 7.34 | $7.18 | 136300 |
| 2024-06-07 | 7.36 | $7.20 | 198100 |
| 2024-06-06 | 7.37 | $7.36 | 130548 |
| 2024-06-05 | 7.35 | $7.39 | 624241 |
| 2024-06-04 | 7.32 | $7.33 | 400408 |
| 2024-06-03 | 7.29 | $7.33 | 456900 |
| 2024-05-31 | 7.26 | $7.23 | 672600 |
| 2024-05-30 | 7.25 | $7.13 | 621146 |
| 2024-05-29 | 7.25 | $7.07 | 216000 |
| 2024-05-28 | 7.26 | $7.18 | 175036 |
| 2024-05-24 | 7.26 | $7.08 | 148300 |
| 2024-05-23 | 7.27 | $7.05 | 256800 |
| 2024-05-22 | 7.29 | $7.13 | 233815 |
| 2024-05-21 | 7.29 | $7.28 | 94900 |
| 2024-05-20 | 7.26 | $7.30 | 212600 |
| 2024-05-17 | 7.22 | $7.32 | 698817 |
| 2024-05-16 | 7.17 | $7.35 | 103900 |
| 2024-05-15 | 7.10 | $7.39 | 133512 |
| 2024-05-14 | 7.01 | $7.23 | 97700 |
| 2024-05-13 | 6.93 | $7.23 | 182200 |
| 2024-05-10 | 6.85 | $7.21 | 186138 |
| 2024-05-09 | 6.75 | $7.00 | 196400 |
| 2024-05-08 | 6.68 | $6.90 | 118336 |
| 2024-05-07 | 6.62 | $6.79 | 183300 |
| 2024-05-06 | 6.58 | $6.80 | 144021 |
| 2024-05-03 | 6.52 | $6.69 | 131900 |
| 2024-05-02 | 6.48 | $6.67 | 163138 |
| 2024-05-01 | 6.44 | $6.58 | 94800 |
| 2024-04-30 | 6.41 | $6.54 | 154445 |
| 2024-04-29 | 6.38 | $6.58 | 201409 |
| 2024-04-26 | 6.34 | $6.51 | 253800 |
| 2024-04-25 | 6.31 | $6.48 | 306600 |
| 2024-04-24 | 6.28 | $6.46 | 244100 |
| 2024-04-23 | 6.24 | $6.49 | 231800 |
| 2024-04-22 | 6.20 | $6.41 | 217700 |
| 2024-04-19 | 6.17 | $6.28 | 208200 |
| 2024-04-18 | 6.16 | $6.18 | 541846 |
| 2024-04-17 | 6.17 | $6.13 | 542334 |
| 2024-04-16 | 6.19 | $6.11 | 1.9M |
| 2024-04-15 | 6.23 | $6.11 | 1.1M |
| 2024-04-12 | 6.27 | $6.18 | 814530 |
| 2024-04-11 | 6.30 | $6.09 | 457000 |
| 2024-04-10 | 6.35 | $6.06 | 559300 |
| 2024-04-09 | 6.42 | $6.31 | 345700 |
| 2024-04-08 | 6.45 | $6.35 | 614000 |
| 2024-04-05 | 6.48 | $6.35 | 663100 |
| 2024-04-04 | 6.51 | $6.47 | 509420 |
| 2024-04-03 | 6.52 | $6.44 | 137000 |
| 2024-04-02 | 6.54 | $6.40 | 219809 |
| 2024-04-01 | 6.57 | $6.53 | 311800 |
| 2024-03-28 | 6.58 | $6.56 | 298309 |
| 2024-03-27 | 6.58 | $6.66 | 230728 |
| 2024-03-26 | 6.56 | $6.53 | 229800 |
| 2024-03-25 | 6.57 | $6.52 | 433900 |
| 2024-03-22 | 6.58 | $6.52 | 486924 |
| 2024-03-21 | 6.59 | $6.62 | 295929 |
| 2024-03-20 | 6.58 | $6.63 | 180701 |
| 2024-03-19 | 6.57 | $6.54 | 231000 |
| 2024-03-18 | 6.57 | $6.55 | 184939 |
| 2024-03-15 | 6.57 | $6.66 | 169200 |
| 2024-03-14 | 6.56 | $6.61 | 185500 |
| 2024-03-13 | 6.54 | $6.72 | 127306 |
| 2024-03-12 | 6.51 | $6.70 | 127544 |
| 2024-03-11 | 6.47 | $6.71 | 129800 |
| 2024-03-08 | 6.42 | $6.65 | 238600 |
| 2024-03-07 | 6.38 | $6.70 | 162946 |
| 2024-03-06 | 6.32 | $6.61 | 210249 |
| 2024-03-05 | 6.28 | $6.48 | 2.2M |
| 2024-03-04 | 6.25 | $6.37 | 201300 |
| 2024-03-01 | 6.25 | $6.34 | 156647 |
| 2024-02-29 | 6.25 | $6.31 | 478828 |
| 2024-02-28 | 6.25 | $6.27 | 271141 |
| 2024-02-27 | 6.27 | $6.42 | 269900 |
| 2024-02-26 | 6.26 | $6.34 | 235600 |
| 2024-02-23 | 6.27 | $6.40 | 313042 |
| 2024-02-22 | 6.26 | $6.38 | 335200 |
| 2024-02-21 | 6.27 | $6.39 | 563100 |
| 2024-02-20 | 6.27 | $6.30 | 419836 |
| 2024-02-16 | 6.29 | $6.25 | 188305 |
| 2024-02-15 | 6.33 | $6.36 | 168235 |
| 2024-02-14 | 6.35 | $6.30 | 157000 |
| 2024-02-13 | 6.39 | $6.26 | 688719 |
| 2024-02-12 | 6.44 | $6.32 | 195600 |
| 2024-02-09 | 6.49 | $6.32 | 276500 |
| 2024-02-08 | 6.56 | $6.38 | 180800 |
| 2024-02-07 | 6.62 | $6.47 | 260024 |
| 2024-02-06 | 6.67 | $6.48 | 216709 |
| 2024-02-05 | 6.73 | $6.54 | 402640 |
| 2024-02-02 | 6.79 | $6.66 | 142213 |
| 2024-02-01 | 6.83 | $6.73 | 163421 |
| 2024-01-31 | 6.87 | $6.76 | 100900 |
| 2024-01-30 | 6.90 | $6.76 | 158200 |
| 2024-01-29 | 6.95 | $6.73 | 244600 |
| 2024-01-26 | 7.00 | $6.77 | 217000 |
| 2024-01-25 | 7.06 | $6.82 | 185016 |
| 2024-01-24 | 7.11 | $6.82 | 244639 |
| 2024-01-23 | 7.18 | $6.87 | 223300 |
| 2024-01-22 | 7.24 | $6.90 | 197300 |
| 2024-01-19 | 7.31 | $7.23 | 164700 |
| 2024-01-18 | 7.32 | $7.15 | 145900 |
| 2024-01-17 | 7.35 | $7.18 | 194100 |
| 2024-01-16 | 7.37 | $7.27 | 194700 |
| 2024-01-12 | 7.38 | $7.38 | 192900 |
| 2024-01-11 | 7.37 | $7.27 | 217300 |
| 2024-01-10 | 7.38 | $7.34 | 104500 |
| 2024-01-09 | 7.37 | $7.27 | 248800 |
| 2024-01-08 | 7.38 | $7.30 | 239400 |
| 2024-01-05 | 7.38 | $7.25 | 1.0M |
| 2024-01-04 | 7.39 | $7.29 | 336430 |
| 2024-01-03 | 7.40 | $7.19 | 414712 |
| 2024-01-02 | 7.42 | $7.29 | 263200 |
| 2023-12-29 | 7.43 | $7.40 | 207200 |
| 2023-12-28 | 7.41 | $7.39 | 435700 |
| 2023-12-27 | 7.39 | $7.40 | 241500 |
| 2023-12-26 | 7.36 | $7.41 | 106727 |
| 2023-12-22 | 7.33 | $7.33 | 163000 |
| 2023-12-21 | 7.31 | $7.33 | 170728 |
| 2023-12-20 | 7.28 | $7.20 | 647349 |
| 2023-12-19 | 7.27 | $7.33 | 131235 |
| 2023-12-18 | 7.24 | $7.22 | 582200 |
| 2023-12-15 | 7.22 | $7.22 | 117300 |
| 2023-12-14 | 7.20 | $7.35 | 243024 |
| 2023-12-13 | 7.14 | $7.22 | 242800 |
| 2023-12-12 | 7.10 | $7.02 | 180930 |
| 2023-12-11 | 7.10 | $6.96 | 157600 |
| 2023-12-08 | 7.10 | $7.00 | 221200 |
| 2023-12-07 | 7.10 | $7.02 | 125400 |
| 2023-12-06 | 7.10 | $6.98 | 121600 |
| 2023-12-05 | 7.09 | $7.01 | 191700 |
| 2023-12-04 | 7.09 | $7.05 | 428300 |
| 2023-12-01 | 7.06 | $7.04 | 810443 |
| 2023-11-30 | 7.04 | $7.01 | 554000 |
| 2023-11-29 | 7.02 | $6.98 | 244020 |
| 2023-11-28 | 7.00 | $7.02 | 597602 |
| 2023-11-27 | 6.97 | $7.00 | 148400 |
| 2023-11-24 | 6.93 | $6.98 | 89120 |
| 2023-11-22 | 6.89 | $6.93 | 235826 |
| 2023-11-21 | 6.86 | $6.94 | 207241 |
| 2023-11-20 | 6.81 | $7.04 | 227800 |
| 2023-11-17 | 6.74 | $6.95 | 274300 |
| 2023-11-16 | 6.67 | $6.96 | 535512 |
| 2023-11-15 | 6.58 | $6.71 | 273500 |
| 2023-11-14 | 6.54 | $6.80 | 159500 |
| 2023-11-13 | 6.47 | $6.57 | 157500 |
| 2023-11-10 | 6.43 | $6.52 | 168700 |
| 2023-11-09 | 6.40 | $6.49 | 146200 |
| 2023-11-08 | 6.37 | $6.47 | 203526 |
| 2023-11-07 | 6.33 | $6.58 | 428400 |
| 2023-11-06 | 6.27 | $6.52 | 242900 |
| 2023-11-03 | 6.21 | $6.54 | 287400 |
| 2023-11-02 | 6.14 | $6.46 | 1.1M |
| 2023-11-01 | 6.07 | $6.36 | 197000 |
| 2023-10-31 | 6.01 | $6.28 | 561500 |
| 2023-10-30 | 5.96 | $6.19 | 368700 |
| 2023-10-27 | 5.92 | $5.99 | 160200 |
| 2023-10-26 | 5.92 | $6.02 | 271400 |
| 2023-10-25 | 5.91 | $5.99 | 127005 |
| 2023-10-24 | 5.90 | $6.06 | 371242 |
| 2023-10-23 | 5.89 | $5.97 | 332200 |
| 2023-10-20 | 5.88 | $5.90 | 216300 |
| 2023-10-19 | 5.90 | $5.93 | 291200 |
| 2023-10-18 | 5.91 | $5.96 | 140200 |
| 2023-10-17 | 5.91 | $6.02 | 360300 |
| 2023-10-16 | 5.91 | $6.04 | 285539 |
| 2023-10-13 | 5.90 | $5.94 | 562600 |
| 2023-10-12 | 5.92 | $6.00 | 491200 |
| 2023-10-11 | 5.92 | $6.11 | 569028 |
| 2023-10-10 | 5.90 | $5.99 | 287200 |
| 2023-10-09 | 5.91 | $5.89 | 207716 |
| 2023-10-06 | 5.94 | $5.93 | 306700 |
| 2023-10-05 | 5.96 | $5.85 | 238913 |
| 2023-10-04 | 6.01 | $5.83 | 285504 |
| 2023-10-03 | 6.08 | $5.76 | 564800 |
| 2023-10-02 | 6.16 | $5.86 | 350300 |
| 2023-09-29 | 6.25 | $6.09 | 357200 |
| 2023-09-28 | 6.29 | $6.06 | 343219 |
| 2023-09-27 | 6.36 | $6.09 | 290532 |
| 2023-09-26 | 6.42 | $6.19 | 159000 |
| 2023-09-25 | 6.48 | $6.29 | 234200 |
| 2023-09-22 | 6.52 | $6.39 | 557126 |
| 2023-09-21 | 6.55 | $6.41 | 239525 |
| 2023-09-20 | 6.59 | $6.60 | 228800 |
| 2023-09-19 | 6.58 | $6.58 | 156206 |
| 2023-09-18 | 6.58 | $6.59 | 89337 |
| 2023-09-15 | 6.58 | $6.63 | 833500 |
| 2023-09-14 | 6.57 | $6.68 | 902900 |
| 2023-09-13 | 6.55 | $6.52 | 112700 |
| 2023-09-12 | 6.56 | $6.58 | 181725 |
| 2023-09-11 | 6.56 | $6.62 | 76900 |
| 2023-09-08 | 6.55 | $6.59 | 126910 |
| 2023-09-07 | 6.54 | $6.59 | 138935 |
| 2023-09-06 | 6.53 | $6.49 | 191818 |
| 2023-09-05 | 6.54 | $6.51 | 226800 |
| 2023-09-01 | 6.55 | $6.57 | 92500 |
| 2023-08-31 | 6.55 | $6.67 | 105247 |
| 2023-08-30 | 6.53 | $6.64 | 234500 |
| 2023-08-29 | 6.51 | $6.71 | 140027 |
| 2023-08-28 | 6.47 | $6.57 | 310317 |
| 2023-08-25 | 6.46 | $6.57 | 420100 |
| 2023-08-24 | 6.45 | $6.51 | 99100 |
| 2023-08-23 | 6.44 | $6.55 | 101600 |
| 2023-08-22 | 6.43 | $6.45 | 363900 |
| 2023-08-21 | 6.44 | $6.44 | 220600 |
| 2023-08-18 | 6.45 | $6.39 | 386501 |
| 2023-08-17 | 6.48 | $6.33 | 1.5M |
| 2023-08-16 | 6.52 | $6.36 | 1.1M |
| 2023-08-15 | 6.56 | $6.47 | 139500 |
| 2023-08-14 | 6.59 | $6.56 | 352714 |
| 2023-08-11 | 6.60 | $6.51 | 137000 |
| 2023-08-10 | 6.63 | $6.61 | 117309 |
| 2023-08-09 | 6.64 | $6.56 | 286638 |
| 2023-08-08 | 6.66 | $6.51 | 232828 |
| 2023-08-07 | 6.69 | $6.48 | 123200 |
| 2023-08-04 | 6.74 | $6.45 | 136021 |
| 2023-08-03 | 6.80 | $6.53 | 136600 |
| 2023-08-02 | 6.86 | $6.58 | 196816 |
| 2023-08-01 | 6.91 | $6.77 | 169630 |
| 2023-07-31 | 6.93 | $6.83 | 91500 |
| 2023-07-28 | 6.94 | $6.84 | 387844 |
| 2023-07-27 | 6.95 | $6.86 | 203400 |
| 2023-07-26 | 6.96 | $6.98 | 149900 |
| 2023-07-25 | 6.94 | $6.77 | 115300 |
| 2023-07-24 | 6.96 | $6.79 | 144200 |
| 2023-07-21 | 6.98 | $7.03 | 128921 |
| 2023-07-20 | 6.95 | $7.01 | 149802 |
| 2023-07-19 | 6.92 | $7.02 | 154929 |
| 2023-07-18 | 6.89 | $6.98 | 116729 |
| 2023-07-17 | 6.85 | $6.96 | 259746 |
| 2023-07-14 | 6.82 | $6.93 | 382300 |
| 2023-07-13 | 6.78 | $7.02 | 2.5M |
| 2023-07-12 | 6.72 | $6.87 | 160100 |
| 2023-07-11 | 6.68 | $6.69 | 217843 |
| 2023-07-10 | 6.67 | $6.64 | 142631 |
| 2023-07-07 | 6.66 | $6.62 | 101100 |
| 2023-07-06 | 6.67 | $6.53 | 162938 |
| 2023-07-05 | 6.69 | $6.72 | 316904 |
| 2023-07-03 | 6.67 | $6.77 | 69112 |
| 2023-06-30 | 6.64 | $6.69 | 292333 |
| 2023-06-29 | 6.62 | $6.62 | 140719 |
| 2023-06-28 | 6.62 | $6.65 | 158633 |
| 2023-06-27 | 6.60 | $6.70 | 133730 |
| 2023-06-26 | 6.57 | $6.59 | 175408 |
| 2023-06-23 | 6.57 | $6.53 | 163900 |
| 2023-06-22 | 6.57 | $6.58 | 249403 |
| 2023-06-21 | 6.56 | $6.60 | 234725 |
| 2023-06-20 | 6.54 | $6.61 | 230800 |
| 2023-06-16 | 6.53 | $6.63 | 109123 |
| 2023-06-15 | 6.50 | $6.64 | 174211 |
| 2023-06-14 | 6.47 | $6.54 | 127300 |
| 2023-06-13 | 6.45 | $6.51 | 262040 |
| 2023-06-12 | 6.43 | $6.51 | 123200 |
| 2023-06-09 | 6.42 | $6.48 | 185700 |
| 2023-06-08 | 6.40 | $6.51 | 112813 |
| 2023-06-07 | 6.38 | $6.39 | 141713 |
| 2023-06-06 | 6.38 | $6.42 | 121900 |
| 2023-06-05 | 6.38 | $6.35 | 158100 |
| 2023-06-02 | 6.39 | $6.41 | 2.9M |
| 2023-06-01 | 6.39 | $6.33 | 423800 |
| 2023-05-31 | 6.40 | $6.23 | 197500 |
| 2023-05-30 | 6.44 | $6.41 | 162440 |
| 2023-05-26 | 6.45 | $6.35 | 155400 |
| 2023-05-25 | 6.47 | $6.25 | 277006 |
| 2023-05-24 | 6.51 | $6.34 | 150829 |
| 2023-05-23 | 6.54 | $6.42 | 162000 |
| 2023-05-22 | 6.56 | $6.48 | 167525 |
| 2023-05-19 | 6.57 | $6.45 | 405613 |
| 2023-05-18 | 6.59 | $6.30 | 418129 |
| 2023-05-17 | 6.65 | $6.46 | 111384 |
| 2023-05-16 | 6.67 | $6.47 | 395100 |
| 2023-05-15 | 6.70 | $6.47 | 386103 |
| 2023-05-12 | 6.73 | $6.53 | 157146 |
| 2023-05-11 | 6.76 | $6.56 | 96500 |
| 2023-05-10 | 6.78 | $6.65 | 169600 |
| 2023-05-09 | 6.78 | $6.65 | 125000 |
| 2023-05-08 | 6.78 | $6.66 | 283816 |
| 2023-05-05 | 6.78 | $6.75 | 288200 |
| 2023-05-04 | 6.76 | $6.66 | 1.1M |
| 2023-05-03 | 6.75 | $6.74 | 79900 |
| 2023-05-02 | 6.72 | $6.70 | 207000 |
| 2023-05-01 | 6.70 | $6.75 | 129533 |
| 2023-04-28 | 6.66 | $6.77 | 128909 |
| 2023-04-27 | 6.60 | $6.78 | 123500 |
| 2023-04-26 | 6.54 | $6.63 | 137300 |
| 2023-04-25 | 6.49 | $6.54 | 175200 |
| 2023-04-24 | 6.46 | $6.61 | 115044 |
| 2023-04-21 | 6.40 | $6.48 | 278607 |
| 2023-04-20 | 6.36 | $6.33 | 287900 |
| 2023-04-19 | 6.35 | $6.33 | 192009 |
| 2023-04-18 | 6.33 | $6.27 | 128503 |
| 2023-04-17 | 6.32 | $6.23 | 1.1M |
| 2023-04-14 | 6.32 | $6.24 | 616100 |
| 2023-04-13 | 6.31 | $6.33 | 784400 |
| 2023-04-12 | 6.28 | $6.52 | 426900 |
| 2023-04-11 | 6.20 | $6.39 | 818700 |
| 2023-04-10 | 6.14 | $6.32 | 534800 |
| 2023-04-06 | 6.08 | $6.34 | 271300 |
| 2023-04-05 | 6.01 | $6.13 | 195300 |
| 2023-04-04 | 5.97 | $6.06 | 233200 |
| 2023-04-03 | 5.94 | $6.07 | 720200 |
| 2023-03-31 | 5.90 | $6.04 | 378001 |
| 2023-03-30 | 5.86 | $6.07 | 366300 |
| 2023-03-29 | 5.81 | $5.92 | 195604 |
| 2023-03-28 | 5.77 | $5.84 | 238214 |
| 2023-03-27 | 5.76 | $5.85 | 202305 |
| 2023-03-24 | 5.73 | $5.78 | 351640 |
| 2023-03-23 | 5.72 | $5.87 | 342000 |
| 2023-03-22 | 5.68 | $5.89 | 204515 |
| 2023-03-21 | 5.63 | $5.87 | 153016 |
| 2023-03-20 | 5.58 | $5.73 | 190200 |
| 2023-03-17 | 5.56 | $5.59 | 249005 |
| 2023-03-16 | 5.55 | $5.60 | 687300 |
| 2023-03-15 | 5.55 | $5.51 | 188000 |
| 2023-03-14 | 5.56 | $5.73 | 259500 |
| 2023-03-13 | 5.53 | $5.55 | 306036 |
| 2023-03-10 | 5.53 | $5.57 | 405000 |
| 2023-03-09 | 5.53 | $5.53 | 353400 |
| 2023-03-08 | 5.54 | $5.55 | 366600 |
| 2023-03-07 | 5.55 | $5.52 | 532646 |
| 2023-03-06 | 5.56 | $5.64 | 373728 |
| 2023-03-03 | 5.55 | $5.60 | 222400 |
| 2023-03-02 | 5.55 | $5.55 | 373908 |
| 2023-03-01 | 5.56 | $5.50 | 328029 |
| 2023-02-28 | 5.58 | $5.55 | 388117 |
| 2023-02-27 | 5.59 | $5.56 | 382200 |
| 2023-02-24 | 5.61 | $5.48 | 177249 |
| 2023-02-23 | 5.64 | $5.55 | 942038 |
| 2023-02-22 | 5.67 | $5.48 | 4.8M |
| 2023-02-21 | 5.71 | $5.56 | 4.4M |
| 2023-02-17 | 5.75 | $5.69 | 291539 |
| 2023-02-16 | 5.76 | $5.66 | 6.2M |
| 2023-02-15 | 5.79 | $5.71 | 157100 |
| 2023-02-14 | 5.80 | $5.76 | 535800 |
| 2023-02-13 | 5.81 | $5.77 | 437205 |
| 2023-02-10 | 5.81 | $5.75 | 896800 |
| 2023-02-09 | 5.83 | $5.72 | 301801 |
| 2023-02-08 | 5.84 | $5.66 | 364341 |
| 2023-02-07 | 5.88 | $5.73 | 794422 |
| 2023-02-06 | 5.90 | $5.71 | 1.2M |
| 2023-02-03 | 5.94 | $5.71 | 667500 |
| 2023-02-02 | 5.98 | $5.81 | 329000 |
| 2023-02-01 | 6.00 | $5.76 | 440308 |
| 2023-01-31 | 6.03 | $5.83 | 315600 |
| 2023-01-30 | 6.06 | $5.83 | 335100 |
| 2023-01-27 | 6.09 | $5.90 | 250100 |
| 2023-01-26 | 6.11 | $5.94 | 187302 |
| 2023-01-25 | 6.12 | $5.96 | 275100 |
| 2023-01-24 | 6.12 | $5.96 | 542200 |
| 2023-01-23 | 6.13 | $5.92 | 1.5M |
| 2023-01-20 | 6.14 | $6.14 | 409400 |
| 2023-01-19 | 6.11 | $6.07 | 1.6M |
| 2023-01-18 | 6.09 | $6.14 | 279400 |
| 2023-01-17 | 6.05 | $6.17 | 905700 |
| 2023-01-13 | 5.99 | $6.21 | 1.4M |
| 2023-01-12 | 5.92 | $6.17 | 1.8M |
| 2023-01-11 | 5.83 | $6.02 | 434838 |
| 2023-01-10 | 5.77 | $5.92 | 286600 |
| 2023-01-09 | 5.72 | $5.93 | 1.4M |
| 2023-01-06 | 5.65 | $5.89 | 512100 |
| 2023-01-05 | 5.58 | $5.74 | 1.1M |
| 2023-01-04 | 5.53 | $5.76 | 1.2M |
| 2023-01-03 | 5.47 | $5.57 | 917128 |
| 2022-12-30 | 5.43 | $5.34 | 561748 |
| 2022-12-29 | 5.44 | $5.40 | 432700 |
| 2022-12-28 | 5.44 | $5.30 | 469307 |
| 2022-12-27 | 5.46 | $5.35 | 553300 |
| 2022-12-23 | 5.46 | $5.38 | 433200 |
| 2022-12-22 | 5.47 | $5.33 | 776303 |
| 2022-12-21 | 5.48 | $5.37 | 380906 |
| 2022-12-20 | 5.49 | $5.31 | 709400 |
| 2022-12-19 | 5.50 | $5.30 | 1.7M |
| 2022-12-16 | 5.53 | $5.28 | 4.2M |
| 2022-12-15 | 5.56 | $5.33 | 637516 |
| 2022-12-14 | 5.58 | $5.54 | 817619 |
| 2022-12-13 | 5.56 | $5.53 | 1.5M |
| 2022-12-12 | 5.53 | $5.47 | 748808 |
| 2022-12-09 | 5.52 | $5.42 | 806044 |
| 2022-12-08 | 5.51 | $5.42 | 545900 |
| 2022-12-07 | 5.50 | $5.42 | 394403 |
| 2022-12-06 | 5.48 | $5.40 | 593400 |
| 2022-12-05 | 5.47 | $5.48 | 906700 |
| 2022-12-02 | 5.43 | $5.49 | 714702 |
| 2022-12-01 | 5.39 | $5.46 | 655441 |
| 2022-11-30 | 5.34 | $5.34 | 638000 |
| 2022-11-29 | 5.31 | $5.22 | 819228 |
| 2022-11-28 | 5.29 | $5.18 | 922940 |
| 2022-11-25 | 5.29 | $5.33 | 606622 |
| 2022-11-23 | 5.24 | $5.23 | 422300 |
| 2022-11-22 | 5.21 | $5.24 | 409706 |
| 2022-11-21 | 5.17 | $5.18 | 1.0M |
| 2022-11-18 | 5.14 | $5.29 | 697200 |
| 2022-11-17 | 5.07 | $5.17 | 611900 |
| 2022-11-16 | 5.02 | $5.30 | 530809 |
| 2022-11-15 | 4.93 | $5.19 | 1.1M |
| 2022-11-14 | 4.84 | $5.18 | 1.4M |
| 2022-11-11 | 4.75 | $5.19 | 707427 |
| 2022-11-10 | 4.63 | $5.08 | 786200 |
| 2022-11-09 | 4.52 | $4.73 | 1.6M |
| 2022-11-08 | 4.47 | $4.75 | 1.4M |
| 2022-11-07 | 4.40 | $4.70 | 1.1M |
| 2022-11-04 | 4.33 | $4.59 | 728200 |
| 2022-11-03 | 4.28 | $4.31 | 1.1M |
| 2022-11-02 | 4.27 | $4.43 | 1.3M |
| 2022-11-01 | 4.24 | $4.43 | 2.0M |
| 2022-10-31 | 4.20 | $4.40 | 2.7M |
| 2022-10-28 | 4.16 | $4.44 | 844000 |
| 2022-10-27 | 4.11 | $4.41 | 899000 |
| 2022-10-26 | 4.06 | $4.34 | 1.4M |
| 2022-10-25 | 4.02 | $4.29 | 6.0M |
| 2022-10-24 | 3.97 | $4.16 | 6.8M |
| 2022-10-21 | 3.96 | $4.09 | 965700 |
| 2022-10-20 | 3.95 | $4.06 | 1.1M |
| 2022-10-19 | 3.95 | $4.12 | 783900 |
| 2022-10-18 | 3.94 | $4.15 | 2.1M |
| 2022-10-17 | 3.92 | $4.11 | 1.7M |
| 2022-10-14 | 3.90 | $3.93 | 1.7M |
| 2022-10-13 | 3.93 | $3.98 | 1.9M |
| 2022-10-12 | 3.95 | $3.82 | 874006 |
| 2022-10-11 | 4.01 | $3.88 | 2.7M |
| 2022-10-10 | 4.07 | $4.01 | 1.2M |
| 2022-10-07 | 4.11 | $3.94 | 1.6M |
| 2022-10-06 | 4.17 | $4.02 | 739200 |
| 2022-10-05 | 4.23 | $4.23 | 1.2M |
| 2022-10-04 | 4.25 | $4.39 | 2.3M |
| 2022-10-03 | 4.25 | $4.23 | 1.1M |
| 2022-09-30 | 4.28 | $4.06 | 1.2M |
| 2022-09-29 | 4.35 | $4.08 | 2.6M |
| 2022-09-28 | 4.43 | $4.17 | 1.4M |
| 2022-09-27 | 4.51 | $4.07 | 2.8M |
| 2022-09-26 | 4.62 | $4.30 | 1.2M |
| 2022-09-23 | 4.70 | $4.45 | 1.2M |
| 2022-09-22 | 4.76 | $4.72 | 1.1M |
| 2022-09-21 | 4.77 | $4.68 | 646300 |
| 2022-09-20 | 4.79 | $4.79 | 1.6M |
| 2022-09-19 | 4.80 | $4.93 | 1.1M |
| 2022-09-16 | 4.78 | $4.90 | 674348 |
| 2022-09-15 | 4.76 | $4.82 | 1.1M |
| 2022-09-14 | 4.75 | $4.86 | 514406 |
| 2022-09-13 | 4.74 | $4.86 | 1.2M |
| 2022-09-12 | 4.73 | $4.98 | 1.5M |
| 2022-09-09 | 4.68 | $4.84 | 858800 |
| 2022-09-08 | 4.66 | $4.73 | 942100 |
| 2022-09-07 | 4.66 | $4.74 | 1.5M |
| 2022-09-06 | 4.66 | $4.57 | 1.7M |
| 2022-09-02 | 4.70 | $4.58 | 952200 |
| 2022-09-01 | 4.74 | $4.57 | 1.7M |
| 2022-08-31 | 4.79 | $4.65 | 818500 |
| 2022-08-30 | 4.84 | $4.76 | 1.0M |
| 2022-08-29 | 4.86 | $4.76 | 1.3M |
| 2022-08-26 | 4.90 | $4.77 | 1.5M |
| 2022-08-25 | 4.93 | $4.92 | 994945 |
| 2022-08-24 | 4.94 | $4.90 | 2.4M |
| 2022-08-23 | 4.96 | $4.91 | 1.9M |
| 2022-08-22 | 4.98 | $4.84 | 2.2M |
| 2022-08-19 | 5.01 | $4.97 | 832702 |
| 2022-08-18 | 5.03 | $5.09 | 723218 |
| 2022-08-17 | 5.02 | $5.15 | 840400 |
| 2022-08-16 | 4.99 | $5.16 | 950500 |
| 2022-08-15 | 4.97 | $5.15 | 1.5M |
| 2022-08-12 | 4.94 | $5.15 | 889300 |
| 2022-08-11 | 4.90 | $5.09 | 1.1M |
| 2022-08-10 | 4.87 | $5.09 | 388900 |
| 2022-08-09 | 4.84 | $5.04 | 1.1M |
| 2022-08-08 | 4.82 | $5.07 | 1.0M |
| 2022-08-05 | 4.79 | $5.01 | 760201 |
| 2022-08-04 | 4.76 | $4.95 | 379124 |
| 2022-08-03 | 4.75 | $4.94 | 744812 |
| 2022-08-02 | 4.74 | $4.89 | 1.0M |
| 2022-08-01 | 4.73 | $5.03 | 1.8M |
| 2022-07-29 | 4.70 | $4.96 | 862500 |
| 2022-07-28 | 4.68 | $4.80 | 1.4M |
| 2022-07-27 | 4.69 | $4.79 | 895700 |
| 2022-07-26 | 4.71 | $4.72 | 2.5M |
| 2022-07-25 | 4.75 | $4.78 | 1.9M |
| 2022-07-22 | 4.78 | $4.75 | 2.8M |
| 2022-07-21 | 4.83 | $4.78 | 3.3M |
| 2022-07-20 | 4.88 | $4.72 | 1.1M |
| 2022-07-19 | 4.95 | $5.03 | 2.1M |
| 2022-07-18 | 4.97 | $4.91 | 3.2M |
| 2022-07-15 | 5.02 | $5.00 | 2.3M |
| 2022-07-14 | 5.06 | $4.78 | 995803 |
| 2022-07-13 | 5.16 | $5.10 | 2.3M |
| 2022-07-12 | 5.21 | $5.12 | 1.5M |
| 2022-07-11 | 5.26 | $5.20 | 1.8M |
| 2022-07-08 | 5.30 | $5.28 | 594700 |
| 2022-07-07 | 5.34 | $5.30 | 929714 |
| 2022-07-06 | 5.38 | $5.22 | 1.2M |
| 2022-07-05 | 5.45 | $5.23 | 1.3M |
| 2022-07-01 | 5.52 | $5.52 | 578200 |
| 2022-06-30 | 5.55 | $5.45 | 684042 |
| 2022-06-29 | 5.60 | $5.60 | 878500 |
| 2022-06-28 | 5.62 | $5.64 | 7.2M |
| 2022-06-27 | 5.64 | $5.63 | 15.0M |
| 2022-06-24 | 5.67 | $5.79 | 6.6M |
| 2022-06-23 | 5.67 | $5.68 | 826500 |
| 2022-06-22 | 5.70 | $5.59 | 1.6M |
| 2022-06-21 | 5.75 | $5.72 | 1.7M |
| 2022-06-17 | 5.78 | $5.66 | 792700 |
| 2022-06-16 | 5.83 | $5.66 | 1.1M |
| 2022-06-15 | 5.89 | $5.79 | 1.2M |
| 2022-06-14 | 5.93 | $5.52 | 4.0M |
| 2022-06-13 | 6.04 | $5.54 | 1.4M |
| 2022-06-10 | 6.16 | $5.74 | 6.2M |
| 2022-06-09 | 6.26 | $5.96 | 2.5M |
| 2022-06-08 | 6.34 | $6.16 | 6.6M |
| 2022-06-07 | 6.38 | $6.40 | 772703 |
| 2022-06-06 | 6.37 | $6.39 | 987900 |
| 2022-06-03 | 6.37 | $6.30 | 493720 |
| 2022-06-02 | 6.39 | $6.40 | 1.1M |
| 2022-06-01 | 6.38 | $6.26 | 654100 |
| 2022-05-31 | 6.41 | $6.46 | 893745 |
| 2022-05-27 | 6.40 | $6.59 | 377100 |
| 2022-05-26 | 6.36 | $6.60 | 586000 |
| 2022-05-25 | 6.31 | $6.50 | 548043 |
| 2022-05-24 | 6.28 | $6.49 | 502004 |
| 2022-05-23 | 6.24 | $6.49 | 715340 |
| 2022-05-20 | 6.20 | $6.43 | 590500 |
| 2022-05-19 | 6.16 | $6.25 | 1.1M |
| 2022-05-18 | 6.16 | $6.14 | 800900 |
| 2022-05-17 | 6.18 | $6.31 | 572430 |
| 2022-05-16 | 6.17 | $6.20 | 1.2M |
| 2022-05-13 | 6.18 | $6.12 | 1.2M |
| 2022-05-12 | 6.21 | $6.01 | 1.5M |
| 2022-05-11 | 6.27 | $6.16 | 3.6M |
| 2022-05-10 | 6.31 | $6.12 | 1.3M |
| 2022-05-09 | 6.36 | $6.16 | 1.4M |
| 2022-05-06 | 6.41 | $6.28 | 782719 |
| 2022-05-05 | 6.45 | $6.32 | 833419 |
| 2022-05-04 | 6.48 | $6.58 | 774936 |
| 2022-05-03 | 6.47 | $6.50 | 987712 |
| 2022-05-02 | 6.47 | $6.44 | 1.9M |
| 2022-04-29 | 6.48 | $6.44 | 1.2M |
| 2022-04-28 | 6.49 | $6.52 | 1.2M |
| 2022-04-27 | 6.50 | $6.35 | 684700 |
| 2022-04-26 | 6.53 | $6.37 | 874000 |
| 2022-04-25 | 6.57 | $6.57 | 1.4M |
| 2022-04-22 | 6.58 | $6.41 | 1.1M |
| 2022-04-21 | 6.62 | $6.52 | 778102 |
| 2022-04-20 | 6.64 | $6.63 | 988200 |
| 2022-04-19 | 6.64 | $6.63 | 3.5M |
| 2022-04-18 | 6.64 | $6.62 | 1.5M |
| 2022-04-14 | 6.65 | $6.62 | 850232 |
| 2022-04-13 | 6.66 | $6.71 | 529900 |
| 2022-04-12 | 6.65 | $6.70 | 609400 |
| 2022-04-11 | 6.63 | $6.76 | 1.2M |
| 2022-04-08 | 6.61 | $6.82 | 883215 |
| 2022-04-07 | 6.57 | $6.72 | 696601 |
| 2022-04-06 | 6.54 | $6.72 | 746000 |
| 2022-04-05 | 6.51 | $6.73 | 930421 |
| 2022-04-04 | 6.47 | $6.68 | 1.0M |
| 2022-04-01 | 6.44 | $6.74 | 896819 |
| 2022-03-31 | 6.38 | $6.65 | 1.4M |
| 2022-03-30 | 6.34 | $6.75 | 866800 |
| 2022-03-29 | 6.28 | $6.70 | 922800 |
| 2022-03-28 | 6.21 | $6.45 | 1.5M |
| 2022-03-25 | 6.19 | $6.37 | 933000 |
| 2022-03-24 | 6.19 | $6.32 | 1.1M |
| 2022-03-23 | 6.19 | $6.21 | 744600 |
| 2022-03-22 | 6.22 | $6.36 | 990500 |
| 2022-03-21 | 6.23 | $6.41 | 570541 |
| 2022-03-18 | 6.23 | $6.34 | 737323 |
| 2022-03-17 | 6.24 | $6.29 | 1.0M |
| 2022-03-16 | 6.27 | $6.43 | 1.7M |
| 2022-03-15 | 6.28 | $6.36 | 3.3M |
| 2022-03-14 | 6.31 | $6.32 | 1.3M |
| 2022-03-11 | 6.34 | $6.18 | 879031 |
| 2022-03-10 | 6.42 | $6.31 | 1.0M |
| 2022-03-09 | 6.49 | $6.64 | 1.1M |
| 2022-03-08 | 6.49 | $6.29 | 1.5M |
| 2022-03-07 | 6.58 | $5.94 | 1.5M |
| 2022-03-04 | 6.75 | $6.19 | 648753 |
| 2022-03-03 | 6.90 | $6.52 | 956300 |
| 2022-03-02 | 7.01 | $6.83 | 642033 |
| 2022-03-01 | 7.07 | $6.80 | 1.1M |
| 2022-02-28 | 7.15 | $7.27 | 1.1M |
| 2022-02-25 | 7.14 | $7.38 | 479331 |
| 2022-02-24 | 7.10 | $7.03 | 2.1M |
| 2022-02-23 | 7.14 | $7.02 | 1.0M |
| 2022-02-22 | 7.19 | $7.14 | 1.6M |
| 2022-02-18 | 7.22 | $7.22 | 792132 |
| 2022-02-17 | 7.23 | $7.28 | 537234 |
| 2022-02-16 | 7.24 | $7.37 | 865400 |
| 2022-02-15 | 7.23 | $7.25 | 1.7M |
| 2022-02-14 | 7.25 | $7.06 | 1.8M |
| 2022-02-11 | 7.31 | $7.09 | 1.2M |
| 2022-02-10 | 7.37 | $7.22 | 2.1M |
| 2022-02-09 | 7.42 | $7.33 | 1.2M |
| 2022-02-08 | 7.45 | $7.19 | 956800 |
| 2022-02-07 | 7.52 | $7.30 | 551023 |
| 2022-02-04 | 7.58 | $7.57 | 594300 |
| 2022-02-03 | 7.59 | $7.72 | 428900 |
| 2022-02-02 | 7.56 | $7.71 | 489910 |
| 2022-02-01 | 7.54 | $7.67 | 672500 |
| 2022-01-31 | 7.53 | $7.03 | 1.2M |
| 2022-01-28 | 7.64 | $7.54 | 710615 |
| 2022-01-27 | 7.67 | $7.57 | 3.1M |
| 2022-01-26 | 7.70 | $7.52 | 3.7M |
| 2022-01-25 | 7.74 | $7.55 | 4.2M |
| 2022-01-24 | 7.79 | $7.65 | 4.3M |
| 2022-01-21 | 7.81 | $7.79 | 964500 |
| 2022-01-20 | 7.82 | $7.79 | 1.5M |
| 2022-01-19 | 7.82 | $7.67 | 1.5M |
| 2022-01-18 | 7.85 | $7.71 | 1.7M |
| 2022-01-14 | 7.88 | $7.78 | 1.1M |
| 2022-01-13 | 7.90 | $7.88 | 1.7M |
| 2022-01-12 | 7.89 | $7.91 | 525400 |
| 2022-01-11 | 7.88 | $7.88 | 1.9M |
| 2022-01-10 | 7.88 | $7.86 | 4.1M |
| 2022-01-07 | 7.87 | $7.83 | 853720 |
| 2022-01-06 | 7.88 | $7.79 | 1.7M |
| 2022-01-05 | 7.89 | $7.94 | 1.2M |
| 2022-01-04 | 7.87 | $8.03 | 1.2M |
| 2022-01-03 | 7.83 | $8.14 | 1.3M |
| 2021-12-31 | 7.76 | $7.96 | 648639 |
| 2021-12-30 | 7.71 | $7.92 | 822808 |
| 2021-12-29 | 7.67 | $7.92 | 424800 |
| 2021-12-28 | 7.62 | $7.88 | 447540 |
| 2021-12-27 | 7.57 | $7.82 | 814201 |
| 2021-12-23 | 7.52 | $7.79 | 933500 |
| 2021-12-22 | 7.48 | $7.73 | 597216 |
| 2021-12-21 | 7.44 | $7.68 | 3.3M |
| 2021-12-20 | 7.41 | $7.50 | 1.6M |
| 2021-12-17 | 7.40 | $7.50 | 1.3M |
| 2021-12-16 | 7.41 | $7.47 | 1.6M |
| 2021-12-15 | 7.41 | $7.56 | 1.9M |
| 2021-12-14 | 7.40 | $7.40 | 970349 |
| 2021-12-13 | 7.43 | $7.38 | 2.1M |
| 2021-12-10 | 7.46 | $7.52 | 1.7M |
| 2021-12-09 | 7.47 | $7.51 | 3.9M |
| 2021-12-08 | 7.49 | $7.56 | 906600 |
| 2021-12-07 | 7.50 | $7.59 | 1.1M |
| 2021-12-06 | 7.51 | $7.53 | 1.3M |
| 2021-12-03 | 7.53 | $7.32 | 723800 |
| 2021-12-02 | 7.60 | $7.42 | 1.1M |
| 2021-12-01 | 7.66 | $7.44 | 1.2M |
| 2021-11-30 | 7.73 | $7.53 | 1.3M |
| 2021-11-29 | 7.79 | $7.61 | 710840 |
| 2021-11-26 | 7.84 | $7.70 | 487400 |
| 2021-11-24 | 7.89 | $7.85 | 471900 |
| 2021-11-23 | 7.91 | $7.73 | 458600 |
| 2021-11-22 | 7.96 | $7.73 | 811025 |
| 2021-11-19 | 8.02 | $7.79 | 722026 |
| 2021-11-18 | 8.08 | $7.95 | 527900 |
| 2021-11-17 | 8.11 | $7.95 | 476638 |
| 2021-11-16 | 8.15 | $7.96 | 457320 |
| 2021-11-15 | 8.19 | $8.09 | 539400 |
| 2021-11-12 | 8.22 | $8.07 | 667900 |
| 2021-11-11 | 8.25 | $8.07 | 377400 |
| 2021-11-10 | 8.28 | $8.14 | 339700 |
| 2021-11-09 | 8.31 | $8.19 | 404400 |
| 2021-11-08 | 8.33 | $8.30 | 633900 |
| 2021-11-05 | 8.33 | $8.40 | 271800 |
| 2021-11-04 | 8.30 | $8.38 | 394900 |
| 2021-11-03 | 8.28 | $8.40 | 321118 |
| 2021-11-02 | 8.25 | $8.34 | 551100 |
| 2021-11-01 | 8.23 | $8.45 | 650200 |
| 2021-10-29 | 8.18 | $8.33 | 688900 |
| 2021-10-28 | 8.15 | $8.43 | 1.2M |
| 2021-10-27 | 8.09 | $8.32 | 4.7M |
| 2021-10-26 | 8.05 | $8.24 | 6.3M |
| 2021-10-25 | 8.02 | $8.17 | 655000 |
| 2021-10-22 | 7.99 | $8.20 | 1.4M |
| 2021-10-21 | 7.96 | $8.31 | 1.1M |
| 2021-10-20 | 7.90 | $8.37 | 346433 |
| 2021-10-19 | 7.82 | $8.22 | 845905 |
| 2021-10-18 | 7.76 | $7.99 | 2.0M |
| 2021-10-15 | 7.73 | $7.97 | 464500 |
| 2021-10-14 | 7.71 | $8.02 | 381000 |
| 2021-10-13 | 7.68 | $7.87 | 407000 |
| 2021-10-12 | 7.67 | $7.76 | 437904 |
| 2021-10-11 | 7.69 | $7.71 | 485410 |
| 2021-10-08 | 7.73 | $7.93 | 961421 |
| 2021-10-07 | 7.72 | $7.92 | 1.6M |
| 2021-10-06 | 7.72 | $7.78 | 319200 |
| 2021-10-05 | 7.75 | $7.83 | 1.1M |
| 2021-10-04 | 7.78 | $7.80 | 431046 |
| 2021-10-01 | 7.82 | $7.78 | 447117 |
| 2021-09-30 | 7.88 | $7.64 | 506324 |
| 2021-09-29 | 7.97 | $7.81 | 690300 |
| 2021-09-28 | 8.04 | $7.94 | 473200 |
| 2021-09-27 | 8.10 | $8.04 | 1.2M |
| 2021-09-24 | 8.16 | $8.17 | 1.1M |
| 2021-09-23 | 8.19 | $8.25 | 524847 |
| 2021-09-22 | 8.22 | $8.06 | 1.0M |
| 2021-09-21 | 8.29 | $8.04 | 527035 |
| 2021-09-20 | 8.38 | $7.96 | 621100 |
| 2021-09-17 | 8.50 | $8.10 | 368208 |
| 2021-09-16 | 8.61 | $8.20 | 896000 |
| 2021-09-15 | 8.72 | $8.32 | 2.2M |
| 2021-09-14 | 8.83 | $8.72 | 399639 |
| 2021-09-13 | 8.87 | $8.82 | 2.2M |
| 2021-09-10 | 8.89 | $8.63 | 1.4M |
| 2021-09-09 | 8.96 | $8.81 | 663748 |
| 2021-09-08 | 9.01 | $8.85 | 488900 |
| 2021-09-07 | 9.05 | $8.93 | 224800 |
| 2021-09-03 | 9.08 | $9.13 | 170300 |
| 2021-09-02 | 9.08 | $9.19 | 383033 |
| 2021-09-01 | 9.06 | $9.17 | 248737 |
| 2021-08-31 | 9.05 | $9.04 | 345700 |
| 2021-08-30 | 9.06 | $9.07 | 239246 |
| 2021-08-27 | 9.07 | $9.01 | 234506 |
| 2021-08-26 | 9.09 | $8.97 | 338600 |
| 2021-08-25 | 9.13 | $9.12 | 200114 |
| 2021-08-24 | 9.13 | $9.10 | 214800 |
| 2021-08-23 | 9.15 | $9.17 | 424400 |
| 2021-08-20 | 9.15 | $9.30 | 873113 |
| 2021-08-19 | 9.13 | $9.23 | 1.2M |
| 2021-08-18 | 9.11 | $9.10 | 341400 |
| 2021-08-17 | 9.13 | $9.08 | 900700 |
| 2021-08-16 | 9.15 | $9.22 | 352700 |
| 2021-08-13 | 9.14 | $9.26 | 526203 |
| 2021-08-12 | 9.12 | $9.19 | 241400 |
| 2021-08-11 | 9.12 | $9.18 | 688700 |
| 2021-08-10 | 9.12 | $9.09 | 818600 |
| 2021-08-09 | 9.14 | $9.10 | 785831 |
| 2021-08-06 | 9.16 | $9.10 | 209315 |
| 2021-08-05 | 9.18 | $9.14 | 188525 |
| 2021-08-04 | 9.20 | $9.09 | 266733 |
| 2021-08-03 | 9.24 | $9.11 | 258513 |
| 2021-08-02 | 9.28 | $9.16 | 352144 |
| 2021-07-30 | 9.31 | $9.16 | 330732 |
| 2021-07-29 | 9.35 | $9.50 | 624200 |
| 2021-07-28 | 9.32 | $9.52 | 216644 |
| 2021-07-27 | 9.28 | $9.38 | 379642 |
| 2021-07-26 | 9.27 | $9.53 | 328510 |
| 2021-07-23 | 9.23 | $9.45 | 248700 |
| 2021-07-22 | 9.20 | $9.31 | 171426 |
| 2021-07-21 | 9.19 | $9.16 | 276839 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.62
2026-07-17
Close Price
$11.55
Vol: 208100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.84
Average
7.58
Maximum
11.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.62 | $11.55 | 208100 |
| 2026-07-16 | 11.62 | $11.45 | 356100 |
| 2026-07-15 | 11.65 | $11.64 | 239800 |
| 2026-07-14 | 11.63 | $11.70 | 300900 |
| 2026-07-13 | 11.58 | $11.60 | 262930 |
| 2026-07-10 | 11.55 | $11.53 | 366000 |
| 2026-07-09 | 11.54 | $11.50 | 367428 |
| 2026-07-08 | 11.53 | $11.51 | 291600 |
| 2026-07-07 | 11.51 | $11.48 | 338920 |
| 2026-07-06 | 11.50 | $11.59 | 324200 |
| 2026-07-02 | 11.44 | $11.55 | 322700 |
| 2026-07-01 | 11.39 | $11.28 | 336800 |
| 2026-06-30 | 11.41 | $11.43 | 447037 |
| 2026-06-29 | 11.39 | $11.53 | 234600 |
| 2026-06-26 | 11.33 | $11.44 | 315302 |
| 2026-06-25 | 11.28 | $11.39 | 289100 |
| 2026-06-24 | 11.24 | $11.16 | 351900 |
| 2026-06-23 | 11.26 | $11.25 | 429300 |
| 2026-06-22 | 11.26 | $11.19 | 360930 |
| 2026-06-18 | 11.27 | $11.32 | 307900 |
| 2026-06-17 | 11.25 | $11.26 | 309800 |
| 2026-06-16 | 11.24 | $11.48 | 308800 |
| 2026-06-15 | 11.16 | $11.30 | 251200 |
| 2026-06-12 | 11.12 | $11.32 | 276601 |
| 2026-06-11 | 11.07 | $11.26 | 620700 |
| 2026-06-10 | 11.02 | $11.05 | 224100 |
| 2026-06-09 | 11.03 | $11.16 | 373900 |
| 2026-06-08 | 11.01 | $11.02 | 546423 |
| 2026-06-05 | 11.03 | $11.06 | 321814 |
| 2026-06-04 | 11.05 | $11.11 | 290200 |
| 2026-06-03 | 11.05 | $10.97 | 298121 |
| 2026-06-02 | 11.10 | $11.11 | 528532 |
| 2026-06-01 | 11.12 | $11.07 | 562040 |
| 2026-05-29 | 11.16 | $11.12 | 786447 |
| 2026-05-28 | 11.19 | $11.16 | 453200 |
| 2026-05-27 | 11.22 | $11.13 | 295234 |
| 2026-05-26 | 11.26 | $11.41 | 206400 |
| 2026-05-22 | 11.23 | $11.25 | 321100 |
| 2026-05-21 | 11.23 | $11.38 | 619528 |
| 2026-05-20 | 11.20 | $11.23 | 397200 |
| 2026-05-19 | 11.22 | $11.08 | 391500 |
| 2026-05-18 | 11.28 | $11.26 | 416744 |
| 2026-05-15 | 11.30 | $10.94 | 555800 |
| 2026-05-14 | 11.43 | $11.31 | 344800 |
| 2026-05-13 | 11.47 | $11.41 | 1.8M |
| 2026-05-12 | 11.48 | $11.45 | 618400 |
| 2026-05-11 | 11.49 | $11.57 | 286426 |
| 2026-05-08 | 11.45 | $11.30 | 365135 |
| 2026-05-07 | 11.50 | $11.53 | 325800 |
| 2026-05-06 | 11.47 | $11.61 | 496400 |
| 2026-05-05 | 11.42 | $11.32 | 524739 |
| 2026-05-04 | 11.45 | $11.24 | 556139 |
| 2026-05-01 | 11.51 | $11.33 | 355400 |
| 2026-04-30 | 11.55 | $11.62 | 230208 |
| 2026-04-29 | 11.51 | $11.25 | 314800 |
| 2026-04-28 | 11.57 | $11.57 | 304136 |
| 2026-04-27 | 11.55 | $11.48 | 212000 |
| 2026-04-24 | 11.54 | $11.50 | 231220 |
| 2026-04-23 | 11.53 | $11.49 | 302300 |
| 2026-04-22 | 11.51 | $11.37 | 364600 |
| 2026-04-21 | 11.52 | $11.36 | 235400 |
| 2026-04-20 | 11.54 | $11.46 | 233300 |
| 2026-04-17 | 11.53 | $11.46 | 304200 |
| 2026-04-16 | 11.51 | $11.36 | 2.3M |
| 2026-04-15 | 11.52 | $11.37 | 1.5M |
| 2026-04-14 | 11.52 | $11.60 | 262100 |
| 2026-04-13 | 11.45 | $11.53 | 490800 |
| 2026-04-10 | 11.38 | $11.55 | 305317 |
| 2026-04-09 | 11.28 | $11.51 | 310800 |
| 2026-04-08 | 11.18 | $11.56 | 326400 |
| 2026-04-07 | 11.04 | $11.35 | 1.0M |
| 2026-04-06 | 10.93 | $11.28 | 654923 |
| 2026-04-02 | 10.82 | $11.22 | 990500 |
| 2026-04-01 | 10.70 | $11.22 | 837700 |
| 2026-03-31 | 10.57 | $10.85 | 1.2M |
| 2026-03-30 | 10.52 | $10.70 | 514722 |
| 2026-03-27 | 10.51 | $10.46 | 405000 |
| 2026-03-26 | 10.58 | $10.54 | 430109 |
| 2026-03-25 | 10.64 | $10.70 | 447230 |
| 2026-03-24 | 10.68 | $10.59 | 572524 |
| 2026-03-23 | 10.75 | $10.58 | 675700 |
| 2026-03-20 | 10.85 | $10.54 | 563539 |
| 2026-03-19 | 10.98 | $10.96 | 505400 |
| 2026-03-18 | 11.01 | $10.87 | 385023 |
| 2026-03-17 | 11.07 | $11.39 | 319800 |
| 2026-03-16 | 10.99 | $11.10 | 357531 |
| 2026-03-13 | 10.98 | $10.97 | 707019 |
| 2026-03-12 | 11.01 | $10.86 | 359824 |
| 2026-03-11 | 11.09 | $10.96 | 349542 |
| 2026-03-10 | 11.15 | $11.06 | 366100 |
| 2026-03-09 | 11.19 | $10.96 | 420433 |
| 2026-03-06 | 11.27 | $10.95 | 496401 |
| 2026-03-05 | 11.38 | $10.99 | 1.2M |
| 2026-03-04 | 11.49 | $11.14 | 370800 |
| 2026-03-03 | 11.58 | $11.08 | 659200 |
| 2026-03-02 | 11.70 | $11.62 | 544900 |
| 2026-02-27 | 11.67 | $11.99 | 296200 |
| 2026-02-26 | 11.51 | $11.97 | 240700 |
| 2026-02-25 | 11.33 | $11.80 | 508407 |
| 2026-02-24 | 11.16 | $11.46 | 796921 |
| 2026-02-23 | 11.05 | $11.41 | 362500 |
| 2026-02-20 | 10.94 | $10.69 | 420639 |
| 2026-02-19 | 11.03 | $10.53 | 639631 |
| 2026-02-18 | 11.18 | $10.90 | 452300 |
| 2026-02-17 | 11.26 | $10.91 | 326000 |
| 2026-02-13 | 11.34 | $11.05 | 609100 |
| 2026-02-12 | 11.40 | $11.31 | 382027 |
| 2026-02-11 | 11.38 | $11.54 | 900200 |
| 2026-02-10 | 11.29 | $11.36 | 564829 |
| 2026-02-09 | 11.22 | $11.28 | 392300 |
| 2026-02-06 | 11.16 | $11.19 | 578300 |
| 2026-02-05 | 11.12 | $11.00 | 818300 |
| 2026-02-04 | 11.12 | $11.25 | 390737 |
| 2026-02-03 | 11.04 | $11.09 | 556500 |
| 2026-02-02 | 11.00 | $10.98 | 802600 |
| 2026-01-30 | 10.97 | $11.00 | 366200 |
| 2026-01-29 | 10.93 | $11.04 | 258210 |
| 2026-01-28 | 10.87 | $10.95 | 293931 |
| 2026-01-27 | 10.82 | $11.13 | 265500 |
| 2026-01-26 | 10.70 | $10.80 | 305521 |
| 2026-01-23 | 10.65 | $10.62 | 373900 |
| 2026-01-22 | 10.66 | $10.58 | 303700 |
| 2026-01-21 | 10.67 | $10.36 | 439700 |
| 2026-01-20 | 10.76 | $10.38 | 1.0M |
| 2026-01-16 | 10.85 | $10.83 | 370846 |
| 2026-01-15 | 10.82 | $10.68 | 360100 |
| 2026-01-14 | 10.83 | $10.84 | 388412 |
| 2026-01-13 | 10.79 | $10.75 | 403625 |
| 2026-01-12 | 10.77 | $10.83 | 354800 |
| 2026-01-09 | 10.71 | $10.72 | 271800 |
| 2026-01-08 | 10.67 | $10.76 | 489700 |
| 2026-01-07 | 10.61 | $10.75 | 254541 |
| 2026-01-06 | 10.54 | $10.73 | 242100 |
| 2026-01-05 | 10.45 | $10.62 | 232300 |
| 2026-01-02 | 10.38 | $10.54 | 302019 |
| 2025-12-31 | 10.32 | $10.38 | 133610 |
| 2025-12-30 | 10.29 | $10.40 | 453200 |
| 2025-12-29 | 10.25 | $10.33 | 247047 |
| 2025-12-26 | 10.22 | $10.32 | 153525 |
| 2025-12-24 | 10.19 | $10.31 | 233838 |
| 2025-12-23 | 10.16 | $10.27 | 229300 |
| 2025-12-22 | 10.14 | $10.19 | 332501 |
| 2025-12-19 | 10.13 | $10.14 | 260012 |
| 2025-12-18 | 10.14 | $10.05 | 1.1M |
| 2025-12-17 | 10.18 | $10.07 | 1.4M |
| 2025-12-16 | 10.22 | $10.27 | 286215 |
| 2025-12-15 | 10.21 | $10.39 | 204728 |
| 2025-12-12 | 10.16 | $10.23 | 309800 |
| 2025-12-11 | 10.15 | $10.19 | 180403 |
| 2025-12-10 | 10.14 | $10.10 | 328700 |
| 2025-12-09 | 10.17 | $10.07 | 234842 |
| 2025-12-08 | 10.21 | $10.15 | 200147 |
| 2025-12-05 | 10.24 | $10.16 | 168900 |
| 2025-12-04 | 10.26 | $10.21 | 202330 |
| 2025-12-03 | 10.28 | $10.27 | 257400 |
| 2025-12-02 | 10.28 | $10.36 | 209014 |
| 2025-12-01 | 10.25 | $10.30 | 507900 |
| 2025-11-28 | 10.23 | $10.32 | 119000 |
| 2025-11-26 | 10.21 | $10.20 | 297712 |
| 2025-11-25 | 10.21 | $10.13 | 411800 |
| 2025-11-24 | 10.24 | $10.17 | 341100 |
| 2025-11-21 | 10.25 | $10.07 | 224800 |
| 2025-11-20 | 10.31 | $10.02 | 211502 |
| 2025-11-19 | 10.38 | $10.03 | 524200 |
| 2025-11-18 | 10.47 | $10.40 | 161641 |
| 2025-11-17 | 10.46 | $10.48 | 336825 |
| 2025-11-14 | 10.42 | $10.40 | 1.8M |
| 2025-11-13 | 10.39 | $10.29 | 1.4M |
| 2025-11-12 | 10.39 | $10.35 | 166000 |
| 2025-11-11 | 10.36 | $10.37 | 304000 |
| 2025-11-10 | 10.32 | $10.30 | 152502 |
| 2025-11-07 | 10.28 | $10.27 | 159619 |
| 2025-11-06 | 10.25 | $10.23 | 170308 |
| 2025-11-05 | 10.22 | $10.22 | 156138 |
| 2025-11-04 | 10.18 | $10.21 | 245600 |
| 2025-11-03 | 10.13 | $10.10 | 189415 |
| 2025-10-31 | 10.11 | $10.07 | 199000 |
| 2025-10-30 | 10.08 | $10.14 | 366632 |
| 2025-10-29 | 10.03 | $10.01 | 302602 |
| 2025-10-28 | 10.00 | $10.03 | 530500 |
| 2025-10-27 | 9.96 | $9.93 | 306240 |
| 2025-10-24 | 9.94 | $9.82 | 300430 |
| 2025-10-23 | 9.94 | $9.88 | 245737 |
| 2025-10-22 | 9.93 | $9.80 | 552400 |
| 2025-10-21 | 9.93 | $9.87 | 286700 |
| 2025-10-20 | 9.90 | $9.92 | 329320 |
| 2025-10-17 | 9.86 | $9.94 | 539400 |
| 2025-10-16 | 9.79 | $9.89 | 436344 |
| 2025-10-15 | 9.72 | $9.79 | 195705 |
| 2025-10-14 | 9.67 | $9.80 | 180423 |
| 2025-10-13 | 9.60 | $9.61 | 207000 |
| 2025-10-10 | 9.57 | $9.57 | 466239 |
| 2025-10-09 | 9.55 | $9.48 | 1.4M |
| 2025-10-08 | 9.55 | $9.53 | 219637 |
| 2025-10-07 | 9.53 | $9.43 | 241146 |
| 2025-10-06 | 9.53 | $9.56 | 211400 |
| 2025-10-03 | 9.50 | $9.59 | 145720 |
| 2025-10-02 | 9.44 | $9.52 | 229348 |
| 2025-10-01 | 9.40 | $9.54 | 191100 |
| 2025-09-30 | 9.33 | $9.46 | 180300 |
| 2025-09-29 | 9.28 | $9.32 | 139400 |
| 2025-09-26 | 9.26 | $9.32 | 232637 |
| 2025-09-25 | 9.23 | $9.22 | 199800 |
| 2025-09-24 | 9.23 | $9.34 | 161000 |
| 2025-09-23 | 9.20 | $9.27 | 281800 |
| 2025-09-22 | 9.17 | $9.26 | 278816 |
| 2025-09-19 | 9.15 | $9.11 | 254700 |
| 2025-09-18 | 9.16 | $9.12 | 186647 |
| 2025-09-17 | 9.18 | $9.15 | 271102 |
| 2025-09-16 | 9.19 | $9.23 | 172700 |
| 2025-09-15 | 9.18 | $9.26 | 320533 |
| 2025-09-12 | 9.15 | $9.20 | 201000 |
| 2025-09-11 | 9.14 | $9.16 | 189200 |
| 2025-09-10 | 9.14 | $9.14 | 180329 |
| 2025-09-09 | 9.15 | $9.07 | 253900 |
| 2025-09-08 | 9.18 | $9.16 | 226300 |
| 2025-09-05 | 9.18 | $9.17 | 165700 |
| 2025-09-04 | 9.19 | $9.13 | 187900 |
| 2025-09-03 | 9.21 | $9.09 | 255200 |
| 2025-09-02 | 9.25 | $9.03 | 246900 |
| 2025-08-29 | 9.32 | $9.18 | 190701 |
| 2025-08-28 | 9.35 | $9.23 | 270400 |
| 2025-08-27 | 9.37 | $9.25 | 224700 |
| 2025-08-26 | 9.39 | $9.32 | 562227 |
| 2025-08-25 | 9.38 | $9.30 | 164700 |
| 2025-08-22 | 9.39 | $9.44 | 165400 |
| 2025-08-21 | 9.34 | $9.37 | 143822 |
| 2025-08-20 | 9.31 | $9.44 | 225900 |
| 2025-08-19 | 9.25 | $9.35 | 204308 |
| 2025-08-18 | 9.20 | $9.28 | 183400 |
| 2025-08-15 | 9.17 | $9.34 | 205802 |
| 2025-08-14 | 9.10 | $9.31 | 473600 |
| 2025-08-13 | 9.03 | $9.28 | 157700 |
| 2025-08-12 | 8.96 | $9.14 | 469400 |
| 2025-08-11 | 8.91 | $9.05 | 209100 |
| 2025-08-08 | 8.89 | $8.99 | 311629 |
| 2025-08-07 | 8.88 | $8.99 | 448433 |
| 2025-08-06 | 8.87 | $9.04 | 156910 |
| 2025-08-05 | 8.84 | $8.94 | 230600 |
| 2025-08-04 | 8.84 | $9.07 | 310000 |
| 2025-08-01 | 8.80 | $8.86 | 213400 |
| 2025-07-31 | 8.82 | $8.86 | 276617 |
| 2025-07-30 | 8.85 | $8.82 | 264918 |
| 2025-07-29 | 8.91 | $8.83 | 191400 |
| 2025-07-28 | 8.97 | $8.89 | 403200 |
| 2025-07-25 | 9.03 | $9.03 | 217739 |
| 2025-07-24 | 9.06 | $8.95 | 233200 |
| 2025-07-23 | 9.13 | $9.10 | 261700 |
| 2025-07-22 | 9.16 | $9.15 | 275630 |
| 2025-07-21 | 9.19 | $9.16 | 283846 |
| 2025-07-18 | 9.21 | $9.20 | 320434 |
| 2025-07-17 | 9.24 | $9.14 | 622100 |
| 2025-07-16 | 9.28 | $9.17 | 2.1M |
| 2025-07-15 | 9.33 | $9.11 | 1.6M |
| 2025-07-14 | 9.41 | $9.27 | 298900 |
| 2025-07-11 | 9.45 | $9.30 | 290118 |
| 2025-07-10 | 9.49 | $9.35 | 251919 |
| 2025-07-09 | 9.53 | $9.50 | 598700 |
| 2025-07-08 | 9.52 | $9.35 | 977500 |
| 2025-07-07 | 9.55 | $9.44 | 1.2M |
| 2025-07-03 | 9.56 | $9.53 | 253800 |
| 2025-07-02 | 9.55 | $9.65 | 176603 |
| 2025-07-01 | 9.49 | $9.71 | 400031 |
| 2025-06-30 | 9.39 | $9.48 | 389700 |
| 2025-06-27 | 9.35 | $9.40 | 489700 |
| 2025-06-26 | 9.31 | $9.39 | 344117 |
| 2025-06-25 | 9.28 | $9.31 | 440800 |
| 2025-06-24 | 9.26 | $9.40 | 408944 |
| 2025-06-23 | 9.20 | $9.34 | 1.1M |
| 2025-06-20 | 9.15 | $9.13 | 689535 |
| 2025-06-18 | 9.16 | $9.07 | 418500 |
| 2025-06-17 | 9.19 | $9.10 | 417916 |
| 2025-06-16 | 9.21 | $9.21 | 633016 |
| 2025-06-13 | 9.20 | $9.17 | 429416 |
| 2025-06-12 | 9.19 | $9.27 | 578819 |
| 2025-06-11 | 9.16 | $9.11 | 434100 |
| 2025-06-10 | 9.16 | $9.06 | 190100 |
| 2025-06-09 | 9.18 | $9.03 | 260200 |
| 2025-06-06 | 9.21 | $9.13 | 721729 |
| 2025-06-05 | 9.21 | $9.09 | 330023 |
| 2025-06-04 | 9.23 | $9.15 | 366900 |
| 2025-06-03 | 9.23 | $9.14 | 358120 |
| 2025-06-02 | 9.22 | $9.21 | 359625 |
| 2025-05-30 | 9.19 | $9.16 | 240819 |
| 2025-05-29 | 9.17 | $9.09 | 300841 |
| 2025-05-28 | 9.15 | $9.07 | 380900 |
| 2025-05-27 | 9.14 | $9.13 | 327407 |
| 2025-05-23 | 9.11 | $9.15 | 168800 |
| 2025-05-22 | 9.05 | $9.15 | 143521 |
| 2025-05-21 | 8.99 | $9.07 | 265500 |
| 2025-05-20 | 8.92 | $9.09 | 1.3M |
| 2025-05-19 | 8.84 | $9.00 | 676927 |
| 2025-05-16 | 8.76 | $8.85 | 347000 |
| 2025-05-15 | 8.72 | $8.77 | 193500 |
| 2025-05-14 | 8.68 | $8.62 | 588600 |
| 2025-05-13 | 8.68 | $8.58 | 437138 |
| 2025-05-12 | 8.70 | $8.48 | 235428 |
| 2025-05-09 | 8.74 | $8.65 | 868305 |
| 2025-05-08 | 8.74 | $8.50 | 441800 |
| 2025-05-07 | 8.79 | $8.69 | 189702 |
| 2025-05-06 | 8.78 | $8.70 | 259220 |
| 2025-05-05 | 8.76 | $8.70 | 249900 |
| 2025-05-02 | 8.73 | $8.64 | 1.4M |
| 2025-05-01 | 8.71 | $8.66 | 1.1M |
| 2025-04-30 | 8.67 | $8.65 | 463843 |
| 2025-04-29 | 8.63 | $8.70 | 494000 |
| 2025-04-28 | 8.56 | $8.59 | 193523 |
| 2025-04-25 | 8.50 | $8.54 | 148032 |
| 2025-04-24 | 8.45 | $8.53 | 197138 |
| 2025-04-23 | 8.38 | $8.46 | 230021 |
| 2025-04-22 | 8.31 | $8.52 | 491422 |
| 2025-04-21 | 8.21 | $8.34 | 272111 |
| 2025-04-17 | 8.14 | $8.32 | 225603 |
| 2025-04-16 | 8.06 | $8.23 | 223900 |
| 2025-04-15 | 7.99 | $8.10 | 283400 |
| 2025-04-14 | 7.94 | $8.00 | 353100 |
| 2025-04-11 | 7.91 | $7.98 | 849500 |
| 2025-04-10 | 7.88 | $7.80 | 2.1M |
| 2025-04-09 | 7.91 | $7.77 | 1.4M |
| 2025-04-08 | 7.94 | $7.42 | 676700 |
| 2025-04-07 | 8.09 | $7.46 | 772604 |
| 2025-04-04 | 8.26 | $8.00 | 417400 |
| 2025-04-03 | 8.29 | $8.54 | 389900 |
| 2025-04-02 | 8.15 | $8.18 | 193400 |
| 2025-04-01 | 8.09 | $8.07 | 406200 |
| 2025-03-31 | 8.05 | $8.07 | 211200 |
| 2025-03-28 | 8.00 | $8.13 | 327222 |
| 2025-03-27 | 7.92 | $7.92 | 466300 |
| 2025-03-26 | 7.87 | $7.78 | 243226 |
| 2025-03-25 | 7.86 | $7.79 | 291815 |
| 2025-03-24 | 7.84 | $7.73 | 233500 |
| 2025-03-21 | 7.84 | $7.83 | 430200 |
| 2025-03-20 | 7.79 | $7.83 | 224832 |
| 2025-03-19 | 7.73 | $7.78 | 415017 |
| 2025-03-18 | 7.68 | $7.71 | 308501 |
| 2025-03-17 | 7.63 | $7.67 | 370900 |
| 2025-03-14 | 7.58 | $7.62 | 334700 |
| 2025-03-13 | 7.53 | $7.61 | 741820 |
| 2025-03-12 | 7.47 | $7.57 | 389300 |
| 2025-03-11 | 7.41 | $7.60 | 1.9M |
| 2025-03-10 | 7.32 | $7.48 | 352521 |
| 2025-03-07 | 7.26 | $7.36 | 245900 |
| 2025-03-06 | 7.21 | $7.08 | 423123 |
| 2025-03-05 | 7.25 | $7.22 | 300819 |
| 2025-03-04 | 7.24 | $7.22 | 322600 |
| 2025-03-03 | 7.24 | $7.21 | 375300 |
| 2025-02-28 | 7.23 | $7.26 | 269522 |
| 2025-02-27 | 7.21 | $7.23 | 370800 |
| 2025-02-26 | 7.19 | $7.25 | 625700 |
| 2025-02-25 | 7.17 | $7.30 | 393429 |
| 2025-02-24 | 7.11 | $7.19 | 296600 |
| 2025-02-21 | 7.09 | $7.06 | 269400 |
| 2025-02-20 | 7.09 | $7.08 | 261100 |
| 2025-02-19 | 7.10 | $7.07 | 284300 |
| 2025-02-18 | 7.10 | $7.07 | 272208 |
| 2025-02-14 | 7.11 | $7.15 | 359708 |
| 2025-02-13 | 7.09 | $7.18 | 269900 |
| 2025-02-12 | 7.06 | $7.05 | 243200 |
| 2025-02-11 | 7.07 | $7.08 | 214500 |
| 2025-02-10 | 7.06 | $7.08 | 436537 |
| 2025-02-07 | 7.06 | $6.96 | 543005 |
| 2025-02-06 | 7.09 | $7.11 | 558200 |
| 2025-02-05 | 7.08 | $7.19 | 294900 |
| 2025-02-04 | 7.05 | $7.13 | 348320 |
| 2025-02-03 | 7.03 | $7.04 | 542900 |
| 2025-01-31 | 7.03 | $7.04 | 253000 |
| 2025-01-30 | 7.03 | $7.11 | 358500 |
| 2025-01-29 | 7.01 | $6.97 | 194433 |
| 2025-01-28 | 7.03 | $7.04 | 397701 |
| 2025-01-27 | 7.04 | $7.07 | 401931 |
| 2025-01-24 | 7.04 | $6.94 | 335912 |
| 2025-01-23 | 7.08 | $6.88 | 415848 |
| 2025-01-22 | 7.15 | $6.91 | 367426 |
| 2025-01-21 | 7.22 | $7.07 | 390000 |
| 2025-01-17 | 7.26 | $7.41 | 237800 |
| 2025-01-16 | 7.20 | $7.33 | 445635 |
| 2025-01-15 | 7.15 | $7.23 | 760200 |
| 2025-01-14 | 7.13 | $7.10 | 622700 |
| 2025-01-13 | 7.13 | $7.04 | 492018 |
| 2025-01-10 | 7.16 | $7.12 | 1.1M |
| 2025-01-08 | 7.17 | $7.18 | 394231 |
| 2025-01-07 | 7.16 | $7.18 | 631900 |
| 2025-01-06 | 7.15 | $7.22 | 1.8M |
| 2025-01-03 | 7.13 | $7.17 | 316140 |
| 2025-01-02 | 7.12 | $7.14 | 655400 |
| 2024-12-31 | 7.11 | $7.08 | 220300 |
| 2024-12-30 | 7.12 | $7.14 | 557800 |
| 2024-12-27 | 7.11 | $7.10 | 2.4M |
| 2024-12-26 | 7.12 | $7.10 | 402700 |
| 2024-12-24 | 7.13 | $7.12 | 156000 |
| 2024-12-23 | 7.13 | $7.06 | 852021 |
| 2024-12-20 | 7.15 | $7.07 | 1.4M |
| 2024-12-19 | 7.18 | $7.00 | 3.2M |
| 2024-12-18 | 7.23 | $7.06 | 618300 |
| 2024-12-17 | 7.28 | $7.26 | 1.6M |
| 2024-12-16 | 7.27 | $7.33 | 4.3M |
| 2024-12-13 | 7.23 | $7.24 | 1.9M |
| 2024-12-12 | 7.22 | $7.15 | 322300 |
| 2024-12-11 | 7.23 | $7.23 | 413938 |
| 2024-12-10 | 7.22 | $7.27 | 383200 |
| 2024-12-09 | 7.20 | $7.27 | 322600 |
| 2024-12-06 | 7.17 | $7.30 | 160308 |
| 2024-12-05 | 7.12 | $7.37 | 327810 |
| 2024-12-04 | 7.04 | $7.21 | 261700 |
| 2024-12-03 | 7.00 | $7.19 | 316835 |
| 2024-12-02 | 6.95 | $7.12 | 255200 |
| 2024-11-29 | 6.92 | $7.16 | 172238 |
| 2024-11-27 | 6.87 | $7.07 | 168000 |
| 2024-11-26 | 6.84 | $6.98 | 362502 |
| 2024-11-25 | 6.84 | $7.02 | 394121 |
| 2024-11-22 | 6.83 | $6.97 | 599122 |
| 2024-11-21 | 6.83 | $6.88 | 716300 |
| 2024-11-20 | 6.87 | $6.88 | 453200 |
| 2024-11-19 | 6.92 | $6.99 | 374425 |
| 2024-11-18 | 6.96 | $7.05 | 419200 |
| 2024-11-15 | 6.98 | $7.10 | 455700 |
| 2024-11-14 | 6.99 | $7.04 | 270127 |
| 2024-11-13 | 7.04 | $6.97 | 300502 |
| 2024-11-12 | 7.12 | $6.94 | 322900 |
| 2024-11-11 | 7.22 | $7.13 | 262608 |
| 2024-11-08 | 7.30 | $7.12 | 725600 |
| 2024-11-07 | 7.39 | $7.17 | 292100 |
| 2024-11-06 | 7.50 | $7.29 | 165300 |
| 2024-11-05 | 7.59 | $7.62 | 140800 |
| 2024-11-04 | 7.60 | $7.60 | 152700 |
| 2024-11-01 | 7.61 | $7.54 | 148142 |
| 2024-10-31 | 7.65 | $7.56 | 291500 |
| 2024-10-30 | 7.69 | $7.65 | 111600 |
| 2024-10-29 | 7.72 | $7.68 | 126700 |
| 2024-10-28 | 7.73 | $7.77 | 113538 |
| 2024-10-25 | 7.73 | $7.69 | 137245 |
| 2024-10-24 | 7.75 | $7.75 | 163400 |
| 2024-10-23 | 7.75 | $7.69 | 435746 |
| 2024-10-22 | 7.78 | $7.68 | 171200 |
| 2024-10-21 | 7.81 | $7.90 | 113200 |
| 2024-10-18 | 7.78 | $7.90 | 178800 |
| 2024-10-17 | 7.74 | $7.84 | 1.2M |
| 2024-10-16 | 7.71 | $7.86 | 834435 |
| 2024-10-15 | 7.68 | $7.80 | 164436 |
| 2024-10-14 | 7.65 | $7.77 | 600208 |
| 2024-10-11 | 7.62 | $7.67 | 199019 |
| 2024-10-10 | 7.63 | $7.56 | 123805 |
| 2024-10-09 | 7.67 | $7.59 | 130200 |
| 2024-10-08 | 7.71 | $7.62 | 322000 |
| 2024-10-07 | 7.75 | $7.53 | 446000 |
| 2024-10-04 | 7.83 | $7.64 | 272548 |
| 2024-10-03 | 7.88 | $7.64 | 70300 |
| 2024-10-02 | 7.96 | $7.81 | 124043 |
| 2024-10-01 | 7.99 | $7.93 | 121200 |
| 2024-09-30 | 7.98 | $7.96 | 102923 |
| 2024-09-27 | 7.97 | $7.98 | 96300 |
| 2024-09-26 | 7.94 | $7.96 | 295200 |
| 2024-09-25 | 7.91 | $7.84 | 370449 |
| 2024-09-24 | 7.91 | $7.87 | 307500 |
| 2024-09-23 | 7.90 | $7.79 | 323342 |
| 2024-09-20 | 7.91 | $7.76 | 255900 |
| 2024-09-19 | 7.93 | $7.74 | 530018 |
| 2024-09-18 | 7.96 | $7.85 | 408809 |
| 2024-09-17 | 7.95 | $7.92 | 355700 |
| 2024-09-16 | 7.92 | $7.92 | 300400 |
| 2024-09-13 | 7.88 | $7.83 | 553500 |
| 2024-09-12 | 7.86 | $7.83 | 725712 |
| 2024-09-11 | 7.82 | $7.80 | 567300 |
| 2024-09-10 | 7.79 | $7.79 | 386226 |
| 2024-09-09 | 7.75 | $7.76 | 365031 |
| 2024-09-06 | 7.70 | $7.75 | 132100 |
| 2024-09-05 | 7.65 | $7.70 | 189302 |
| 2024-09-04 | 7.59 | $7.56 | 129625 |
| 2024-09-03 | 7.57 | $7.54 | 216300 |
| 2024-08-30 | 7.55 | $7.55 | 304000 |
| 2024-08-29 | 7.52 | $7.54 | 76200 |
| 2024-08-28 | 7.47 | $7.54 | 94200 |
| 2024-08-27 | 7.42 | $7.54 | 97100 |
| 2024-08-26 | 7.36 | $7.46 | 94807 |
| 2024-08-23 | 7.30 | $7.48 | 106445 |
| 2024-08-22 | 7.23 | $7.31 | 168211 |
| 2024-08-21 | 7.19 | $7.32 | 333400 |
| 2024-08-20 | 7.14 | $7.26 | 156500 |
| 2024-08-19 | 7.10 | $7.26 | 143413 |
| 2024-08-16 | 7.05 | $7.19 | 124209 |
| 2024-08-15 | 7.01 | $7.12 | 265600 |
| 2024-08-14 | 6.98 | $7.08 | 123500 |
| 2024-08-13 | 6.96 | $7.13 | 165200 |
| 2024-08-12 | 6.93 | $6.99 | 115135 |
| 2024-08-09 | 6.93 | $6.98 | 182310 |
| 2024-08-08 | 6.94 | $6.98 | 180800 |
| 2024-08-07 | 6.94 | $6.92 | 177540 |
| 2024-08-06 | 6.98 | $6.89 | 382500 |
| 2024-08-05 | 7.02 | $6.85 | 134943 |
| 2024-08-02 | 7.10 | $7.06 | 161625 |
| 2024-08-01 | 7.12 | $7.00 | 228417 |
| 2024-07-31 | 7.17 | $7.10 | 117218 |
| 2024-07-30 | 7.20 | $7.11 | 124600 |
| 2024-07-29 | 7.22 | $7.17 | 151716 |
| 2024-07-26 | 7.24 | $7.21 | 133613 |
| 2024-07-25 | 7.25 | $7.15 | 174245 |
| 2024-07-24 | 7.27 | $7.11 | 138907 |
| 2024-07-23 | 7.32 | $7.08 | 133943 |
| 2024-07-22 | 7.38 | $7.36 | 161929 |
| 2024-07-19 | 7.37 | $7.32 | 441818 |
| 2024-07-18 | 7.36 | $7.32 | 143017 |
| 2024-07-17 | 7.35 | $7.34 | 161400 |
| 2024-07-16 | 7.33 | $7.37 | 123200 |
| 2024-07-15 | 7.30 | $7.35 | 202709 |
| 2024-07-12 | 7.26 | $7.46 | 220439 |
| 2024-07-11 | 7.18 | $7.32 | 254000 |
| 2024-07-10 | 7.12 | $7.25 | 291342 |
| 2024-07-09 | 7.08 | $7.15 | 102508 |
| 2024-07-08 | 7.05 | $7.18 | 149542 |
| 2024-07-05 | 7.01 | $7.22 | 143309 |
| 2024-07-03 | 6.95 | $7.12 | 145900 |
| 2024-07-02 | 6.90 | $7.02 | 294300 |
| 2024-07-01 | 6.88 | $7.02 | 199624 |
| 2024-06-28 | 6.86 | $6.89 | 526133 |
| 2024-06-27 | 6.87 | $6.91 | 273328 |
| 2024-06-26 | 6.89 | $6.96 | 104000 |
| 2024-06-25 | 6.89 | $7.03 | 229144 |
| 2024-06-24 | 6.87 | $6.95 | 340400 |
| 2024-06-21 | 6.87 | $6.87 | 174026 |
| 2024-06-20 | 6.90 | $6.90 | 223538 |
| 2024-06-18 | 6.92 | $6.88 | 345805 |
| 2024-06-17 | 6.96 | $6.73 | 307825 |
| 2024-06-14 | 7.06 | $6.75 | 338524 |
| 2024-06-13 | 7.17 | $7.02 | 706934 |
| 2024-06-12 | 7.23 | $7.11 | 338335 |
| 2024-06-11 | 7.26 | $7.04 | 894900 |
| 2024-06-10 | 7.32 | $7.18 | 136300 |
| 2024-06-07 | 7.35 | $7.20 | 198100 |
| 2024-06-06 | 7.38 | $7.36 | 130548 |
| 2024-06-05 | 7.36 | $7.39 | 624241 |
| 2024-06-04 | 7.33 | $7.33 | 400408 |
| 2024-06-03 | 7.30 | $7.33 | 456900 |
| 2024-05-31 | 7.27 | $7.23 | 672600 |
| 2024-05-30 | 7.26 | $7.13 | 621146 |
| 2024-05-29 | 7.28 | $7.07 | 216000 |
| 2024-05-28 | 7.31 | $7.18 | 175036 |
| 2024-05-24 | 7.32 | $7.08 | 148300 |
| 2024-05-23 | 7.36 | $7.05 | 256800 |
| 2024-05-22 | 7.41 | $7.13 | 233815 |
| 2024-05-21 | 7.44 | $7.28 | 94900 |
| 2024-05-20 | 7.42 | $7.30 | 212600 |
| 2024-05-17 | 7.40 | $7.32 | 698817 |
| 2024-05-16 | 7.35 | $7.35 | 103900 |
| 2024-05-15 | 7.28 | $7.39 | 133512 |
| 2024-05-14 | 7.18 | $7.23 | 97700 |
| 2024-05-13 | 7.10 | $7.23 | 182200 |
| 2024-05-10 | 7.00 | $7.21 | 186138 |
| 2024-05-09 | 6.89 | $7.00 | 196400 |
| 2024-05-08 | 6.81 | $6.90 | 118336 |
| 2024-05-07 | 6.74 | $6.79 | 183300 |
| 2024-05-06 | 6.69 | $6.80 | 144021 |
| 2024-05-03 | 6.62 | $6.69 | 131900 |
| 2024-05-02 | 6.57 | $6.67 | 163138 |
| 2024-05-01 | 6.52 | $6.58 | 94800 |
| 2024-04-30 | 6.48 | $6.54 | 154445 |
| 2024-04-29 | 6.44 | $6.58 | 201409 |
| 2024-04-26 | 6.39 | $6.51 | 253800 |
| 2024-04-25 | 6.34 | $6.48 | 306600 |
| 2024-04-24 | 6.30 | $6.46 | 244100 |
| 2024-04-23 | 6.25 | $6.49 | 231800 |
| 2024-04-22 | 6.18 | $6.41 | 217700 |
| 2024-04-19 | 6.12 | $6.28 | 208200 |
| 2024-04-18 | 6.10 | $6.18 | 541846 |
| 2024-04-17 | 6.10 | $6.13 | 542334 |
| 2024-04-16 | 6.12 | $6.11 | 1.9M |
| 2024-04-15 | 6.16 | $6.11 | 1.1M |
| 2024-04-12 | 6.20 | $6.18 | 814530 |
| 2024-04-11 | 6.23 | $6.09 | 457000 |
| 2024-04-10 | 6.30 | $6.06 | 559300 |
| 2024-04-09 | 6.40 | $6.31 | 345700 |
| 2024-04-08 | 6.44 | $6.35 | 614000 |
| 2024-04-05 | 6.47 | $6.35 | 663100 |
| 2024-04-04 | 6.52 | $6.47 | 509420 |
| 2024-04-03 | 6.53 | $6.44 | 137000 |
| 2024-04-02 | 6.56 | $6.40 | 219809 |
| 2024-04-01 | 6.61 | $6.53 | 311800 |
| 2024-03-28 | 6.62 | $6.56 | 298309 |
| 2024-03-27 | 6.63 | $6.66 | 230728 |
| 2024-03-26 | 6.61 | $6.53 | 229800 |
| 2024-03-25 | 6.62 | $6.52 | 433900 |
| 2024-03-22 | 6.64 | $6.52 | 486924 |
| 2024-03-21 | 6.67 | $6.62 | 295929 |
| 2024-03-20 | 6.66 | $6.63 | 180701 |
| 2024-03-19 | 6.66 | $6.54 | 231000 |
| 2024-03-18 | 6.67 | $6.55 | 184939 |
| 2024-03-15 | 6.69 | $6.66 | 169200 |
| 2024-03-14 | 6.67 | $6.61 | 185500 |
| 2024-03-13 | 6.67 | $6.72 | 127306 |
| 2024-03-12 | 6.62 | $6.70 | 127544 |
| 2024-03-11 | 6.58 | $6.71 | 129800 |
| 2024-03-08 | 6.52 | $6.65 | 238600 |
| 2024-03-07 | 6.46 | $6.70 | 162946 |
| 2024-03-06 | 6.38 | $6.61 | 210249 |
| 2024-03-05 | 6.31 | $6.48 | 2.2M |
| 2024-03-04 | 6.27 | $6.37 | 201300 |
| 2024-03-01 | 6.25 | $6.34 | 156647 |
| 2024-02-29 | 6.24 | $6.31 | 478828 |
| 2024-02-28 | 6.24 | $6.27 | 271141 |
| 2024-02-27 | 6.26 | $6.42 | 269900 |
| 2024-02-26 | 6.23 | $6.34 | 235600 |
| 2024-02-23 | 6.22 | $6.40 | 313042 |
| 2024-02-22 | 6.20 | $6.38 | 335200 |
| 2024-02-21 | 6.18 | $6.39 | 563100 |
| 2024-02-20 | 6.16 | $6.30 | 419836 |
| 2024-02-16 | 6.17 | $6.25 | 188305 |
| 2024-02-15 | 6.20 | $6.36 | 168235 |
| 2024-02-14 | 6.21 | $6.30 | 157000 |
| 2024-02-13 | 6.23 | $6.26 | 688719 |
| 2024-02-12 | 6.29 | $6.32 | 195600 |
| 2024-02-09 | 6.34 | $6.32 | 276500 |
| 2024-02-08 | 6.40 | $6.38 | 180800 |
| 2024-02-07 | 6.46 | $6.47 | 260024 |
| 2024-02-06 | 6.51 | $6.48 | 216709 |
| 2024-02-05 | 6.58 | $6.54 | 402640 |
| 2024-02-02 | 6.64 | $6.66 | 142213 |
| 2024-02-01 | 6.68 | $6.73 | 163421 |
| 2024-01-31 | 6.71 | $6.76 | 100900 |
| 2024-01-30 | 6.74 | $6.76 | 158200 |
| 2024-01-29 | 6.78 | $6.73 | 244600 |
| 2024-01-26 | 6.84 | $6.77 | 217000 |
| 2024-01-25 | 6.91 | $6.82 | 185016 |
| 2024-01-24 | 6.97 | $6.82 | 244639 |
| 2024-01-23 | 7.06 | $6.87 | 223300 |
| 2024-01-22 | 7.14 | $6.90 | 197300 |
| 2024-01-19 | 7.23 | $7.23 | 164700 |
| 2024-01-18 | 7.24 | $7.15 | 145900 |
| 2024-01-17 | 7.28 | $7.18 | 194100 |
| 2024-01-16 | 7.32 | $7.27 | 194700 |
| 2024-01-12 | 7.33 | $7.38 | 192900 |
| 2024-01-11 | 7.32 | $7.27 | 217300 |
| 2024-01-10 | 7.33 | $7.34 | 104500 |
| 2024-01-09 | 7.32 | $7.27 | 248800 |
| 2024-01-08 | 7.33 | $7.30 | 239400 |
| 2024-01-05 | 7.34 | $7.25 | 1.0M |
| 2024-01-04 | 7.36 | $7.29 | 336430 |
| 2024-01-03 | 7.37 | $7.19 | 414712 |
| 2024-01-02 | 7.41 | $7.29 | 263200 |
| 2023-12-29 | 7.43 | $7.40 | 207200 |
| 2023-12-28 | 7.42 | $7.39 | 435700 |
| 2023-12-27 | 7.40 | $7.40 | 241500 |
| 2023-12-26 | 7.38 | $7.41 | 106727 |
| 2023-12-22 | 7.34 | $7.33 | 163000 |
| 2023-12-21 | 7.32 | $7.33 | 170728 |
| 2023-12-20 | 7.29 | $7.20 | 647349 |
| 2023-12-19 | 7.29 | $7.33 | 131235 |
| 2023-12-18 | 7.25 | $7.22 | 582200 |
| 2023-12-15 | 7.23 | $7.22 | 117300 |
| 2023-12-14 | 7.21 | $7.35 | 243024 |
| 2023-12-13 | 7.14 | $7.22 | 242800 |
| 2023-12-12 | 7.09 | $7.02 | 180930 |
| 2023-12-11 | 7.10 | $6.96 | 157600 |
| 2023-12-08 | 7.12 | $7.00 | 221200 |
| 2023-12-07 | 7.13 | $7.02 | 125400 |
| 2023-12-06 | 7.13 | $6.98 | 121600 |
| 2023-12-05 | 7.15 | $7.01 | 191700 |
| 2023-12-04 | 7.16 | $7.05 | 428300 |
| 2023-12-01 | 7.15 | $7.04 | 810443 |
| 2023-11-30 | 7.13 | $7.01 | 554000 |
| 2023-11-29 | 7.13 | $6.98 | 244020 |
| 2023-11-28 | 7.12 | $7.02 | 597602 |
| 2023-11-27 | 7.10 | $7.00 | 148400 |
| 2023-11-24 | 7.07 | $6.98 | 89120 |
| 2023-11-22 | 7.04 | $6.93 | 235826 |
| 2023-11-21 | 7.02 | $6.94 | 207241 |
| 2023-11-20 | 6.98 | $7.04 | 227800 |
| 2023-11-17 | 6.90 | $6.95 | 274300 |
| 2023-11-16 | 6.83 | $6.96 | 535512 |
| 2023-11-15 | 6.73 | $6.71 | 273500 |
| 2023-11-14 | 6.69 | $6.80 | 159500 |
| 2023-11-13 | 6.60 | $6.57 | 157500 |
| 2023-11-10 | 6.57 | $6.52 | 168700 |
| 2023-11-09 | 6.54 | $6.49 | 146200 |
| 2023-11-08 | 6.52 | $6.47 | 203526 |
| 2023-11-07 | 6.49 | $6.58 | 428400 |
| 2023-11-06 | 6.42 | $6.52 | 242900 |
| 2023-11-03 | 6.35 | $6.54 | 287400 |
| 2023-11-02 | 6.26 | $6.46 | 1.1M |
| 2023-11-01 | 6.17 | $6.36 | 197000 |
| 2023-10-31 | 6.09 | $6.28 | 561500 |
| 2023-10-30 | 6.02 | $6.19 | 368700 |
| 2023-10-27 | 5.96 | $5.99 | 160200 |
| 2023-10-26 | 5.95 | $6.02 | 271400 |
| 2023-10-25 | 5.93 | $5.99 | 127005 |
| 2023-10-24 | 5.92 | $6.06 | 371242 |
| 2023-10-23 | 5.89 | $5.97 | 332200 |
| 2023-10-20 | 5.88 | $5.90 | 216300 |
| 2023-10-19 | 5.89 | $5.93 | 291200 |
| 2023-10-18 | 5.90 | $5.96 | 140200 |
| 2023-10-17 | 5.90 | $6.02 | 360300 |
| 2023-10-16 | 5.88 | $6.04 | 285539 |
| 2023-10-13 | 5.86 | $5.94 | 562600 |
| 2023-10-12 | 5.87 | $6.00 | 491200 |
| 2023-10-11 | 5.86 | $6.11 | 569028 |
| 2023-10-10 | 5.81 | $5.99 | 287200 |
| 2023-10-09 | 5.80 | $5.89 | 207716 |
| 2023-10-06 | 5.82 | $5.93 | 306700 |
| 2023-10-05 | 5.83 | $5.85 | 238913 |
| 2023-10-04 | 5.88 | $5.83 | 285504 |
| 2023-10-03 | 5.95 | $5.76 | 564800 |
| 2023-10-02 | 6.05 | $5.86 | 350300 |
| 2023-09-29 | 6.16 | $6.09 | 357200 |
| 2023-09-28 | 6.21 | $6.06 | 343219 |
| 2023-09-27 | 6.29 | $6.09 | 290532 |
| 2023-09-26 | 6.38 | $6.19 | 159000 |
| 2023-09-25 | 6.45 | $6.29 | 234200 |
| 2023-09-22 | 6.52 | $6.39 | 557126 |
| 2023-09-21 | 6.56 | $6.41 | 239525 |
| 2023-09-20 | 6.61 | $6.60 | 228800 |
| 2023-09-19 | 6.61 | $6.58 | 156206 |
| 2023-09-18 | 6.61 | $6.59 | 89337 |
| 2023-09-15 | 6.61 | $6.63 | 833500 |
| 2023-09-14 | 6.60 | $6.68 | 902900 |
| 2023-09-13 | 6.57 | $6.52 | 112700 |
| 2023-09-12 | 6.58 | $6.58 | 181725 |
| 2023-09-11 | 6.58 | $6.62 | 76900 |
| 2023-09-08 | 6.56 | $6.59 | 126910 |
| 2023-09-07 | 6.55 | $6.59 | 138935 |
| 2023-09-06 | 6.54 | $6.49 | 191818 |
| 2023-09-05 | 6.56 | $6.51 | 226800 |
| 2023-09-01 | 6.57 | $6.57 | 92500 |
| 2023-08-31 | 6.57 | $6.67 | 105247 |
| 2023-08-30 | 6.54 | $6.64 | 234500 |
| 2023-08-29 | 6.51 | $6.71 | 140027 |
| 2023-08-28 | 6.45 | $6.57 | 310317 |
| 2023-08-25 | 6.43 | $6.57 | 420100 |
| 2023-08-24 | 6.40 | $6.51 | 99100 |
| 2023-08-23 | 6.38 | $6.55 | 101600 |
| 2023-08-22 | 6.35 | $6.45 | 363900 |
| 2023-08-21 | 6.35 | $6.44 | 220600 |
| 2023-08-18 | 6.36 | $6.39 | 386501 |
| 2023-08-17 | 6.38 | $6.33 | 1.5M |
| 2023-08-16 | 6.42 | $6.36 | 1.1M |
| 2023-08-15 | 6.47 | $6.47 | 139500 |
| 2023-08-14 | 6.50 | $6.56 | 352714 |
| 2023-08-11 | 6.51 | $6.51 | 137000 |
| 2023-08-10 | 6.53 | $6.61 | 117309 |
| 2023-08-09 | 6.53 | $6.56 | 286638 |
| 2023-08-08 | 6.55 | $6.51 | 232828 |
| 2023-08-07 | 6.59 | $6.48 | 123200 |
| 2023-08-04 | 6.65 | $6.45 | 136021 |
| 2023-08-03 | 6.73 | $6.53 | 136600 |
| 2023-08-02 | 6.81 | $6.58 | 196816 |
| 2023-08-01 | 6.89 | $6.77 | 169630 |
| 2023-07-31 | 6.92 | $6.83 | 91500 |
| 2023-07-28 | 6.94 | $6.84 | 387844 |
| 2023-07-27 | 6.96 | $6.86 | 203400 |
| 2023-07-26 | 6.98 | $6.98 | 149900 |
| 2023-07-25 | 6.96 | $6.77 | 115300 |
| 2023-07-24 | 7.00 | $6.79 | 144200 |
| 2023-07-21 | 7.04 | $7.03 | 128921 |
| 2023-07-20 | 7.01 | $7.01 | 149802 |
| 2023-07-19 | 6.98 | $7.02 | 154929 |
| 2023-07-18 | 6.94 | $6.98 | 116729 |
| 2023-07-17 | 6.91 | $6.96 | 259746 |
| 2023-07-14 | 6.86 | $6.93 | 382300 |
| 2023-07-13 | 6.82 | $7.02 | 2.5M |
| 2023-07-12 | 6.74 | $6.87 | 160100 |
| 2023-07-11 | 6.68 | $6.69 | 217843 |
| 2023-07-10 | 6.67 | $6.64 | 142631 |
| 2023-07-07 | 6.67 | $6.62 | 101100 |
| 2023-07-06 | 6.68 | $6.53 | 162938 |
| 2023-07-05 | 6.72 | $6.72 | 316904 |
| 2023-07-03 | 6.70 | $6.77 | 69112 |
| 2023-06-30 | 6.66 | $6.69 | 292333 |
| 2023-06-29 | 6.64 | $6.62 | 140719 |
| 2023-06-28 | 6.64 | $6.65 | 158633 |
| 2023-06-27 | 6.62 | $6.70 | 133730 |
| 2023-06-26 | 6.59 | $6.59 | 175408 |
| 2023-06-23 | 6.58 | $6.53 | 163900 |
| 2023-06-22 | 6.59 | $6.58 | 249403 |
| 2023-06-21 | 6.58 | $6.60 | 234725 |
| 2023-06-20 | 6.56 | $6.61 | 230800 |
| 2023-06-16 | 6.54 | $6.63 | 109123 |
| 2023-06-15 | 6.50 | $6.64 | 174211 |
| 2023-06-14 | 6.45 | $6.54 | 127300 |
| 2023-06-13 | 6.43 | $6.51 | 262040 |
| 2023-06-12 | 6.40 | $6.51 | 123200 |
| 2023-06-09 | 6.37 | $6.48 | 185700 |
| 2023-06-08 | 6.35 | $6.51 | 112813 |
| 2023-06-07 | 6.31 | $6.39 | 141713 |
| 2023-06-06 | 6.31 | $6.42 | 121900 |
| 2023-06-05 | 6.29 | $6.35 | 158100 |
| 2023-06-02 | 6.29 | $6.41 | 2.9M |
| 2023-06-01 | 6.28 | $6.33 | 423800 |
| 2023-05-31 | 6.29 | $6.23 | 197500 |
| 2023-05-30 | 6.33 | $6.41 | 162440 |
| 2023-05-26 | 6.33 | $6.35 | 155400 |
| 2023-05-25 | 6.35 | $6.25 | 277006 |
| 2023-05-24 | 6.40 | $6.34 | 150829 |
| 2023-05-23 | 6.44 | $6.42 | 162000 |
| 2023-05-22 | 6.46 | $6.48 | 167525 |
| 2023-05-19 | 6.47 | $6.45 | 405613 |
| 2023-05-18 | 6.49 | $6.30 | 418129 |
| 2023-05-17 | 6.56 | $6.46 | 111384 |
| 2023-05-16 | 6.60 | $6.47 | 395100 |
| 2023-05-15 | 6.64 | $6.47 | 386103 |
| 2023-05-12 | 6.69 | $6.53 | 157146 |
| 2023-05-11 | 6.73 | $6.56 | 96500 |
| 2023-05-10 | 6.77 | $6.65 | 169600 |
| 2023-05-09 | 6.79 | $6.65 | 125000 |
| 2023-05-08 | 6.80 | $6.66 | 283816 |
| 2023-05-05 | 6.82 | $6.75 | 288200 |
| 2023-05-04 | 6.80 | $6.66 | 1.1M |
| 2023-05-03 | 6.81 | $6.74 | 79900 |
| 2023-05-02 | 6.79 | $6.70 | 207000 |
| 2023-05-01 | 6.77 | $6.75 | 129533 |
| 2023-04-28 | 6.74 | $6.77 | 128909 |
| 2023-04-27 | 6.68 | $6.78 | 123500 |
| 2023-04-26 | 6.60 | $6.63 | 137300 |
| 2023-04-25 | 6.56 | $6.54 | 175200 |
| 2023-04-24 | 6.52 | $6.61 | 115044 |
| 2023-04-21 | 6.46 | $6.48 | 278607 |
| 2023-04-20 | 6.42 | $6.33 | 287900 |
| 2023-04-19 | 6.41 | $6.33 | 192009 |
| 2023-04-18 | 6.40 | $6.27 | 128503 |
| 2023-04-17 | 6.40 | $6.23 | 1.1M |
| 2023-04-14 | 6.42 | $6.24 | 616100 |
| 2023-04-13 | 6.43 | $6.33 | 784400 |
| 2023-04-12 | 6.41 | $6.52 | 426900 |
| 2023-04-11 | 6.32 | $6.39 | 818700 |
| 2023-04-10 | 6.26 | $6.32 | 534800 |
| 2023-04-06 | 6.19 | $6.34 | 271300 |
| 2023-04-05 | 6.10 | $6.13 | 195300 |
| 2023-04-04 | 6.06 | $6.06 | 233200 |
| 2023-04-03 | 6.03 | $6.07 | 720200 |
| 2023-03-31 | 5.99 | $6.04 | 378001 |
| 2023-03-30 | 5.94 | $6.07 | 366300 |
| 2023-03-29 | 5.87 | $5.92 | 195604 |
| 2023-03-28 | 5.84 | $5.84 | 238214 |
| 2023-03-27 | 5.82 | $5.85 | 202305 |
| 2023-03-24 | 5.79 | $5.78 | 351640 |
| 2023-03-23 | 5.77 | $5.87 | 342000 |
| 2023-03-22 | 5.73 | $5.89 | 204515 |
| 2023-03-21 | 5.66 | $5.87 | 153016 |
| 2023-03-20 | 5.59 | $5.73 | 190200 |
| 2023-03-17 | 5.55 | $5.59 | 249005 |
| 2023-03-16 | 5.54 | $5.60 | 687300 |
| 2023-03-15 | 5.53 | $5.51 | 188000 |
| 2023-03-14 | 5.55 | $5.73 | 259500 |
| 2023-03-13 | 5.50 | $5.55 | 306036 |
| 2023-03-10 | 5.50 | $5.57 | 405000 |
| 2023-03-09 | 5.49 | $5.53 | 353400 |
| 2023-03-08 | 5.49 | $5.55 | 366600 |
| 2023-03-07 | 5.49 | $5.52 | 532646 |
| 2023-03-06 | 5.50 | $5.64 | 373728 |
| 2023-03-03 | 5.48 | $5.60 | 222400 |
| 2023-03-02 | 5.47 | $5.55 | 373908 |
| 2023-03-01 | 5.47 | $5.50 | 328029 |
| 2023-02-28 | 5.48 | $5.55 | 388117 |
| 2023-02-27 | 5.49 | $5.56 | 382200 |
| 2023-02-24 | 5.50 | $5.48 | 177249 |
| 2023-02-23 | 5.54 | $5.55 | 942038 |
| 2023-02-22 | 5.56 | $5.48 | 4.8M |
| 2023-02-21 | 5.61 | $5.56 | 4.4M |
| 2023-02-17 | 5.65 | $5.69 | 291539 |
| 2023-02-16 | 5.66 | $5.66 | 6.2M |
| 2023-02-15 | 5.69 | $5.71 | 157100 |
| 2023-02-14 | 5.70 | $5.76 | 535800 |
| 2023-02-13 | 5.70 | $5.77 | 437205 |
| 2023-02-10 | 5.70 | $5.75 | 896800 |
| 2023-02-09 | 5.71 | $5.72 | 301801 |
| 2023-02-08 | 5.72 | $5.66 | 364341 |
| 2023-02-07 | 5.77 | $5.73 | 794422 |
| 2023-02-06 | 5.79 | $5.71 | 1.2M |
| 2023-02-03 | 5.84 | $5.71 | 667500 |
| 2023-02-02 | 5.89 | $5.81 | 329000 |
| 2023-02-01 | 5.92 | $5.76 | 440308 |
| 2023-01-31 | 5.97 | $5.83 | 315600 |
| 2023-01-30 | 6.01 | $5.83 | 335100 |
| 2023-01-27 | 6.06 | $5.90 | 250100 |
| 2023-01-26 | 6.09 | $5.94 | 187302 |
| 2023-01-25 | 6.12 | $5.96 | 275100 |
| 2023-01-24 | 6.14 | $5.96 | 542200 |
| 2023-01-23 | 6.17 | $5.92 | 1.5M |
| 2023-01-20 | 6.21 | $6.14 | 409400 |
| 2023-01-19 | 6.19 | $6.07 | 1.6M |
| 2023-01-18 | 6.18 | $6.14 | 279400 |
| 2023-01-17 | 6.14 | $6.17 | 905700 |
| 2023-01-13 | 6.08 | $6.21 | 1.4M |
| 2023-01-12 | 5.99 | $6.17 | 1.8M |
| 2023-01-11 | 5.89 | $6.02 | 434838 |
| 2023-01-10 | 5.81 | $5.92 | 286600 |
| 2023-01-09 | 5.74 | $5.93 | 1.4M |
| 2023-01-06 | 5.66 | $5.89 | 512100 |
| 2023-01-05 | 5.56 | $5.74 | 1.1M |
| 2023-01-04 | 5.49 | $5.76 | 1.2M |
| 2023-01-03 | 5.40 | $5.57 | 917128 |
| 2022-12-30 | 5.35 | $5.34 | 561748 |
| 2022-12-29 | 5.36 | $5.40 | 432700 |
| 2022-12-28 | 5.35 | $5.30 | 469307 |
| 2022-12-27 | 5.38 | $5.35 | 553300 |
| 2022-12-23 | 5.39 | $5.38 | 433200 |
| 2022-12-22 | 5.39 | $5.33 | 776303 |
| 2022-12-21 | 5.41 | $5.37 | 380906 |
| 2022-12-20 | 5.42 | $5.31 | 709400 |
| 2022-12-19 | 5.45 | $5.30 | 1.7M |
| 2022-12-16 | 5.49 | $5.28 | 4.2M |
| 2022-12-15 | 5.54 | $5.33 | 637516 |
| 2022-12-14 | 5.59 | $5.54 | 817619 |
| 2022-12-13 | 5.57 | $5.53 | 1.5M |
| 2022-12-12 | 5.55 | $5.47 | 748808 |
| 2022-12-09 | 5.55 | $5.42 | 806044 |
| 2022-12-08 | 5.55 | $5.42 | 545900 |
| 2022-12-07 | 5.55 | $5.42 | 394403 |
| 2022-12-06 | 5.55 | $5.40 | 593400 |
| 2022-12-05 | 5.55 | $5.48 | 906700 |
| 2022-12-02 | 5.52 | $5.49 | 714702 |
| 2022-12-01 | 5.48 | $5.46 | 655441 |
| 2022-11-30 | 5.44 | $5.34 | 638000 |
| 2022-11-29 | 5.41 | $5.22 | 819228 |
| 2022-11-28 | 5.42 | $5.18 | 922940 |
| 2022-11-25 | 5.44 | $5.33 | 606622 |
| 2022-11-23 | 5.41 | $5.23 | 422300 |
| 2022-11-22 | 5.39 | $5.24 | 409706 |
| 2022-11-21 | 5.37 | $5.18 | 1.0M |
| 2022-11-18 | 5.35 | $5.29 | 697200 |
| 2022-11-17 | 5.29 | $5.17 | 611900 |
| 2022-11-16 | 5.25 | $5.30 | 530809 |
| 2022-11-15 | 5.16 | $5.19 | 1.1M |
| 2022-11-14 | 5.07 | $5.18 | 1.4M |
| 2022-11-11 | 4.97 | $5.19 | 707427 |
| 2022-11-10 | 4.83 | $5.08 | 786200 |
| 2022-11-09 | 4.69 | $4.73 | 1.6M |
| 2022-11-08 | 4.63 | $4.75 | 1.4M |
| 2022-11-07 | 4.55 | $4.70 | 1.1M |
| 2022-11-04 | 4.47 | $4.59 | 728200 |
| 2022-11-03 | 4.40 | $4.31 | 1.1M |
| 2022-11-02 | 4.41 | $4.43 | 1.3M |
| 2022-11-01 | 4.37 | $4.43 | 2.0M |
| 2022-10-31 | 4.33 | $4.40 | 2.7M |
| 2022-10-28 | 4.28 | $4.44 | 844000 |
| 2022-10-27 | 4.21 | $4.41 | 899000 |
| 2022-10-26 | 4.14 | $4.34 | 1.4M |
| 2022-10-25 | 4.08 | $4.29 | 6.0M |
| 2022-10-24 | 4.01 | $4.16 | 6.8M |
| 2022-10-21 | 3.98 | $4.09 | 965700 |
| 2022-10-20 | 3.96 | $4.06 | 1.1M |
| 2022-10-19 | 3.95 | $4.12 | 783900 |
| 2022-10-18 | 3.92 | $4.15 | 2.1M |
| 2022-10-17 | 3.87 | $4.11 | 1.7M |
| 2022-10-14 | 3.84 | $3.93 | 1.7M |
| 2022-10-13 | 3.85 | $3.98 | 1.9M |
| 2022-10-12 | 3.86 | $3.82 | 874006 |
| 2022-10-11 | 3.92 | $3.88 | 2.7M |
| 2022-10-10 | 3.98 | $4.01 | 1.2M |
| 2022-10-07 | 4.02 | $3.94 | 1.6M |
| 2022-10-06 | 4.09 | $4.02 | 739200 |
| 2022-10-05 | 4.16 | $4.23 | 1.2M |
| 2022-10-04 | 4.17 | $4.39 | 2.3M |
| 2022-10-03 | 4.15 | $4.23 | 1.1M |
| 2022-09-30 | 4.17 | $4.06 | 1.2M |
| 2022-09-29 | 4.25 | $4.08 | 2.6M |
| 2022-09-28 | 4.35 | $4.17 | 1.4M |
| 2022-09-27 | 4.44 | $4.07 | 2.8M |
| 2022-09-26 | 4.59 | $4.30 | 1.2M |
| 2022-09-23 | 4.70 | $4.45 | 1.2M |
| 2022-09-22 | 4.79 | $4.72 | 1.1M |
| 2022-09-21 | 4.81 | $4.68 | 646300 |
| 2022-09-20 | 4.85 | $4.79 | 1.6M |
| 2022-09-19 | 4.86 | $4.93 | 1.1M |
| 2022-09-16 | 4.83 | $4.90 | 674348 |
| 2022-09-15 | 4.80 | $4.82 | 1.1M |
| 2022-09-14 | 4.80 | $4.86 | 514406 |
| 2022-09-13 | 4.78 | $4.86 | 1.2M |
| 2022-09-12 | 4.75 | $4.98 | 1.5M |
| 2022-09-09 | 4.69 | $4.84 | 858800 |
| 2022-09-08 | 4.65 | $4.73 | 942100 |
| 2022-09-07 | 4.64 | $4.74 | 1.5M |
| 2022-09-06 | 4.63 | $4.57 | 1.7M |
| 2022-09-02 | 4.68 | $4.58 | 952200 |
| 2022-09-01 | 4.73 | $4.57 | 1.7M |
| 2022-08-31 | 4.80 | $4.65 | 818500 |
| 2022-08-30 | 4.86 | $4.76 | 1.0M |
| 2022-08-29 | 4.89 | $4.76 | 1.3M |
| 2022-08-26 | 4.94 | $4.77 | 1.5M |
| 2022-08-25 | 4.99 | $4.92 | 994945 |
| 2022-08-24 | 5.01 | $4.90 | 2.4M |
| 2022-08-23 | 5.04 | $4.91 | 1.9M |
| 2022-08-22 | 5.07 | $4.84 | 2.2M |
| 2022-08-19 | 5.13 | $4.97 | 832702 |
| 2022-08-18 | 5.16 | $5.09 | 723218 |
| 2022-08-17 | 5.16 | $5.15 | 840400 |
| 2022-08-16 | 5.14 | $5.16 | 950500 |
| 2022-08-15 | 5.10 | $5.15 | 1.5M |
| 2022-08-12 | 5.07 | $5.15 | 889300 |
| 2022-08-11 | 5.03 | $5.09 | 1.1M |
| 2022-08-10 | 4.99 | $5.09 | 388900 |
| 2022-08-09 | 4.95 | $5.04 | 1.1M |
| 2022-08-08 | 4.92 | $5.07 | 1.0M |
| 2022-08-05 | 4.87 | $5.01 | 760201 |
| 2022-08-04 | 4.83 | $4.95 | 379124 |
| 2022-08-03 | 4.81 | $4.94 | 744812 |
| 2022-08-02 | 4.78 | $4.89 | 1.0M |
| 2022-08-01 | 4.76 | $5.03 | 1.8M |
| 2022-07-29 | 4.70 | $4.96 | 862500 |
| 2022-07-28 | 4.66 | $4.80 | 1.4M |
| 2022-07-27 | 4.65 | $4.79 | 895700 |
| 2022-07-26 | 4.66 | $4.72 | 2.5M |
| 2022-07-25 | 4.69 | $4.78 | 1.9M |
| 2022-07-22 | 4.71 | $4.75 | 2.8M |
| 2022-07-21 | 4.76 | $4.78 | 3.3M |
| 2022-07-20 | 4.80 | $4.72 | 1.1M |
| 2022-07-19 | 4.88 | $5.03 | 2.1M |
| 2022-07-18 | 4.89 | $4.91 | 3.2M |
| 2022-07-15 | 4.94 | $5.00 | 2.3M |
| 2022-07-14 | 4.97 | $4.78 | 995803 |
| 2022-07-13 | 5.09 | $5.10 | 2.3M |
| 2022-07-12 | 5.13 | $5.12 | 1.5M |
| 2022-07-11 | 5.19 | $5.20 | 1.8M |
| 2022-07-08 | 5.23 | $5.28 | 594700 |
| 2022-07-07 | 5.26 | $5.30 | 929714 |
| 2022-07-06 | 5.30 | $5.22 | 1.2M |
| 2022-07-05 | 5.37 | $5.23 | 1.3M |
| 2022-07-01 | 5.46 | $5.52 | 578200 |
| 2022-06-30 | 5.48 | $5.45 | 684042 |
| 2022-06-29 | 5.54 | $5.60 | 878500 |
| 2022-06-28 | 5.55 | $5.64 | 7.2M |
| 2022-06-27 | 5.57 | $5.63 | 15.0M |
| 2022-06-24 | 5.59 | $5.79 | 6.6M |
| 2022-06-23 | 5.57 | $5.68 | 826500 |
| 2022-06-22 | 5.58 | $5.59 | 1.6M |
| 2022-06-21 | 5.63 | $5.72 | 1.7M |
| 2022-06-17 | 5.65 | $5.66 | 792700 |
| 2022-06-16 | 5.70 | $5.66 | 1.1M |
| 2022-06-15 | 5.77 | $5.79 | 1.2M |
| 2022-06-14 | 5.81 | $5.52 | 4.0M |
| 2022-06-13 | 5.95 | $5.54 | 1.4M |
| 2022-06-10 | 6.11 | $5.74 | 6.2M |
| 2022-06-09 | 6.25 | $5.96 | 2.5M |
| 2022-06-08 | 6.35 | $6.16 | 6.6M |
| 2022-06-07 | 6.42 | $6.40 | 772703 |
| 2022-06-06 | 6.41 | $6.39 | 987900 |
| 2022-06-03 | 6.41 | $6.30 | 493720 |
| 2022-06-02 | 6.44 | $6.40 | 1.1M |
| 2022-06-01 | 6.44 | $6.26 | 654100 |
| 2022-05-31 | 6.49 | $6.46 | 893745 |
| 2022-05-27 | 6.48 | $6.59 | 377100 |
| 2022-05-26 | 6.43 | $6.60 | 586000 |
| 2022-05-25 | 6.37 | $6.50 | 548043 |
| 2022-05-24 | 6.32 | $6.49 | 502004 |
| 2022-05-23 | 6.27 | $6.49 | 715340 |
| 2022-05-20 | 6.20 | $6.43 | 590500 |
| 2022-05-19 | 6.14 | $6.25 | 1.1M |
| 2022-05-18 | 6.12 | $6.14 | 800900 |
| 2022-05-17 | 6.14 | $6.31 | 572430 |
| 2022-05-16 | 6.11 | $6.20 | 1.2M |
| 2022-05-13 | 6.12 | $6.12 | 1.2M |
| 2022-05-12 | 6.14 | $6.01 | 1.5M |
| 2022-05-11 | 6.22 | $6.16 | 3.6M |
| 2022-05-10 | 6.26 | $6.12 | 1.3M |
| 2022-05-09 | 6.33 | $6.16 | 1.4M |
| 2022-05-06 | 6.40 | $6.28 | 782719 |
| 2022-05-05 | 6.45 | $6.32 | 833419 |
| 2022-05-04 | 6.49 | $6.58 | 774936 |
| 2022-05-03 | 6.47 | $6.50 | 987712 |
| 2022-05-02 | 6.47 | $6.44 | 1.9M |
| 2022-04-29 | 6.48 | $6.44 | 1.2M |
| 2022-04-28 | 6.50 | $6.52 | 1.2M |
| 2022-04-27 | 6.50 | $6.35 | 684700 |
| 2022-04-26 | 6.56 | $6.37 | 874000 |
| 2022-04-25 | 6.62 | $6.57 | 1.4M |
| 2022-04-22 | 6.62 | $6.41 | 1.1M |
| 2022-04-21 | 6.69 | $6.52 | 778102 |
| 2022-04-20 | 6.73 | $6.63 | 988200 |
| 2022-04-19 | 6.74 | $6.63 | 3.5M |
| 2022-04-18 | 6.75 | $6.62 | 1.5M |
| 2022-04-14 | 6.77 | $6.62 | 850232 |
| 2022-04-13 | 6.80 | $6.71 | 529900 |
| 2022-04-12 | 6.79 | $6.70 | 609400 |
| 2022-04-11 | 6.79 | $6.76 | 1.2M |
| 2022-04-08 | 6.77 | $6.82 | 883215 |
| 2022-04-07 | 6.72 | $6.72 | 696601 |
| 2022-04-06 | 6.69 | $6.72 | 746000 |
| 2022-04-05 | 6.66 | $6.73 | 930421 |
| 2022-04-04 | 6.61 | $6.68 | 1.0M |
| 2022-04-01 | 6.57 | $6.74 | 896819 |
| 2022-03-31 | 6.51 | $6.65 | 1.4M |
| 2022-03-30 | 6.45 | $6.75 | 866800 |
| 2022-03-29 | 6.35 | $6.70 | 922800 |
| 2022-03-28 | 6.25 | $6.45 | 1.5M |
| 2022-03-25 | 6.21 | $6.37 | 933000 |
| 2022-03-24 | 6.19 | $6.32 | 1.1M |
| 2022-03-23 | 6.18 | $6.21 | 744600 |
| 2022-03-22 | 6.21 | $6.36 | 990500 |
| 2022-03-21 | 6.20 | $6.41 | 570541 |
| 2022-03-18 | 6.17 | $6.34 | 737323 |
| 2022-03-17 | 6.17 | $6.29 | 1.0M |
| 2022-03-16 | 6.19 | $6.43 | 1.7M |
| 2022-03-15 | 6.17 | $6.36 | 3.3M |
| 2022-03-14 | 6.17 | $6.32 | 1.3M |
| 2022-03-11 | 6.20 | $6.18 | 879031 |
| 2022-03-10 | 6.28 | $6.31 | 1.0M |
| 2022-03-09 | 6.34 | $6.64 | 1.1M |
| 2022-03-08 | 6.31 | $6.29 | 1.5M |
| 2022-03-07 | 6.40 | $5.94 | 1.5M |
| 2022-03-04 | 6.62 | $6.19 | 648753 |
| 2022-03-03 | 6.82 | $6.52 | 956300 |
| 2022-03-02 | 6.96 | $6.83 | 642033 |
| 2022-03-01 | 7.03 | $6.80 | 1.1M |
| 2022-02-28 | 7.13 | $7.27 | 1.1M |
| 2022-02-25 | 7.11 | $7.38 | 479331 |
| 2022-02-24 | 7.05 | $7.03 | 2.1M |
| 2022-02-23 | 7.08 | $7.02 | 1.0M |
| 2022-02-22 | 7.14 | $7.14 | 1.6M |
| 2022-02-18 | 7.16 | $7.22 | 792132 |
| 2022-02-17 | 7.17 | $7.28 | 537234 |
| 2022-02-16 | 7.17 | $7.37 | 865400 |
| 2022-02-15 | 7.14 | $7.25 | 1.7M |
| 2022-02-14 | 7.15 | $7.06 | 1.8M |
| 2022-02-11 | 7.22 | $7.09 | 1.2M |
| 2022-02-10 | 7.29 | $7.22 | 2.1M |
| 2022-02-09 | 7.35 | $7.33 | 1.2M |
| 2022-02-08 | 7.38 | $7.19 | 956800 |
| 2022-02-07 | 7.47 | $7.30 | 551023 |
| 2022-02-04 | 7.55 | $7.57 | 594300 |
| 2022-02-03 | 7.55 | $7.72 | 428900 |
| 2022-02-02 | 7.51 | $7.71 | 489910 |
| 2022-02-01 | 7.47 | $7.67 | 672500 |
| 2022-01-31 | 7.43 | $7.03 | 1.2M |
| 2022-01-28 | 7.59 | $7.54 | 710615 |
| 2022-01-27 | 7.63 | $7.57 | 3.1M |
| 2022-01-26 | 7.66 | $7.52 | 3.7M |
| 2022-01-25 | 7.72 | $7.55 | 4.2M |
| 2022-01-24 | 7.78 | $7.65 | 4.3M |
| 2022-01-21 | 7.82 | $7.79 | 964500 |
| 2022-01-20 | 7.83 | $7.79 | 1.5M |
| 2022-01-19 | 7.84 | $7.67 | 1.5M |
| 2022-01-18 | 7.89 | $7.71 | 1.7M |
| 2022-01-14 | 7.93 | $7.78 | 1.1M |
| 2022-01-13 | 7.96 | $7.88 | 1.7M |
| 2022-01-12 | 7.97 | $7.91 | 525400 |
| 2022-01-11 | 7.97 | $7.88 | 1.9M |
| 2022-01-10 | 7.97 | $7.86 | 4.1M |
| 2022-01-07 | 7.98 | $7.83 | 853720 |
| 2022-01-06 | 8.00 | $7.79 | 1.7M |
| 2022-01-05 | 8.03 | $7.94 | 1.2M |
| 2022-01-04 | 8.02 | $8.03 | 1.2M |
| 2022-01-03 | 7.98 | $8.14 | 1.3M |
| 2021-12-31 | 7.89 | $7.96 | 648639 |
| 2021-12-30 | 7.84 | $7.92 | 822808 |
| 2021-12-29 | 7.78 | $7.92 | 424800 |
| 2021-12-28 | 7.72 | $7.88 | 447540 |
| 2021-12-27 | 7.65 | $7.82 | 814201 |
| 2021-12-23 | 7.59 | $7.79 | 933500 |
| 2021-12-22 | 7.52 | $7.73 | 597216 |
| 2021-12-21 | 7.46 | $7.68 | 3.3M |
| 2021-12-20 | 7.41 | $7.50 | 1.6M |
| 2021-12-17 | 7.40 | $7.50 | 1.3M |
| 2021-12-16 | 7.39 | $7.47 | 1.6M |
| 2021-12-15 | 7.38 | $7.56 | 1.9M |
| 2021-12-14 | 7.36 | $7.40 | 970349 |
| 2021-12-13 | 7.38 | $7.38 | 2.1M |
| 2021-12-10 | 7.41 | $7.52 | 1.7M |
| 2021-12-09 | 7.41 | $7.51 | 3.9M |
| 2021-12-08 | 7.42 | $7.56 | 906600 |
| 2021-12-07 | 7.41 | $7.59 | 1.1M |
| 2021-12-06 | 7.40 | $7.53 | 1.3M |
| 2021-12-03 | 7.40 | $7.32 | 723800 |
| 2021-12-02 | 7.48 | $7.42 | 1.1M |
| 2021-12-01 | 7.55 | $7.44 | 1.2M |
| 2021-11-30 | 7.63 | $7.53 | 1.3M |
| 2021-11-29 | 7.70 | $7.61 | 710840 |
| 2021-11-26 | 7.77 | $7.70 | 487400 |
| 2021-11-24 | 7.82 | $7.85 | 471900 |
| 2021-11-23 | 7.84 | $7.73 | 458600 |
| 2021-11-22 | 7.90 | $7.73 | 811025 |
| 2021-11-19 | 7.98 | $7.79 | 722026 |
| 2021-11-18 | 8.06 | $7.95 | 527900 |
| 2021-11-17 | 8.10 | $7.95 | 476638 |
| 2021-11-16 | 8.16 | $7.96 | 457320 |
| 2021-11-15 | 8.22 | $8.09 | 539400 |
| 2021-11-12 | 8.26 | $8.07 | 667900 |
| 2021-11-11 | 8.31 | $8.07 | 377400 |
| 2021-11-10 | 8.37 | $8.14 | 339700 |
| 2021-11-09 | 8.42 | $8.19 | 404400 |
| 2021-11-08 | 8.46 | $8.30 | 633900 |
| 2021-11-05 | 8.48 | $8.40 | 271800 |
| 2021-11-04 | 8.46 | $8.38 | 394900 |
| 2021-11-03 | 8.45 | $8.40 | 321118 |
| 2021-11-02 | 8.42 | $8.34 | 551100 |
| 2021-11-01 | 8.41 | $8.45 | 650200 |
| 2021-10-29 | 8.36 | $8.33 | 688900 |
| 2021-10-28 | 8.33 | $8.43 | 1.2M |
| 2021-10-27 | 8.26 | $8.32 | 4.7M |
| 2021-10-26 | 8.21 | $8.24 | 6.3M |
| 2021-10-25 | 8.18 | $8.17 | 655000 |
| 2021-10-22 | 8.15 | $8.20 | 1.4M |
| 2021-10-21 | 8.12 | $8.31 | 1.1M |
| 2021-10-20 | 8.04 | $8.37 | 346433 |
| 2021-10-19 | 7.92 | $8.22 | 845905 |
| 2021-10-18 | 7.82 | $7.99 | 2.0M |
| 2021-10-15 | 7.78 | $7.97 | 464500 |
| 2021-10-14 | 7.74 | $8.02 | 381000 |
| 2021-10-13 | 7.68 | $7.87 | 407000 |
| 2021-10-12 | 7.66 | $7.76 | 437904 |
| 2021-10-11 | 7.67 | $7.71 | 485410 |
| 2021-10-08 | 7.70 | $7.93 | 961421 |
| 2021-10-07 | 7.67 | $7.92 | 1.6M |
| 2021-10-06 | 7.64 | $7.78 | 319200 |
| 2021-10-05 | 7.66 | $7.83 | 1.1M |
| 2021-10-04 | 7.66 | $7.80 | 431046 |
| 2021-10-01 | 7.69 | $7.78 | 447117 |
| 2021-09-30 | 7.73 | $7.64 | 506324 |
| 2021-09-29 | 7.84 | $7.81 | 690300 |
| 2021-09-28 | 7.92 | $7.94 | 473200 |
| 2021-09-27 | 7.97 | $8.04 | 1.2M |
| 2021-09-24 | 8.02 | $8.17 | 1.1M |
| 2021-09-23 | 8.04 | $8.25 | 524847 |
| 2021-09-22 | 8.04 | $8.06 | 1.0M |
| 2021-09-21 | 8.11 | $8.04 | 527035 |
| 2021-09-20 | 8.21 | $7.96 | 621100 |
| 2021-09-17 | 8.36 | $8.10 | 368208 |
| 2021-09-16 | 8.50 | $8.20 | 896000 |
| 2021-09-15 | 8.64 | $8.32 | 2.2M |
| 2021-09-14 | 8.78 | $8.72 | 399639 |
| 2021-09-13 | 8.82 | $8.82 | 2.2M |
| 2021-09-10 | 8.85 | $8.63 | 1.4M |
| 2021-09-09 | 8.94 | $8.81 | 663748 |
| 2021-09-08 | 9.00 | $8.85 | 488900 |
| 2021-09-07 | 9.06 | $8.93 | 224800 |
| 2021-09-03 | 9.11 | $9.13 | 170300 |
| 2021-09-02 | 9.10 | $9.19 | 383033 |
| 2021-09-01 | 9.07 | $9.17 | 248737 |
| 2021-08-31 | 9.05 | $9.04 | 345700 |
| 2021-08-30 | 9.06 | $9.07 | 239246 |
| 2021-08-27 | 9.07 | $9.01 | 234506 |
| 2021-08-26 | 9.10 | $8.97 | 338600 |
| 2021-08-25 | 9.14 | $9.12 | 200114 |
| 2021-08-24 | 9.16 | $9.10 | 214800 |
| 2021-08-23 | 9.18 | $9.17 | 424400 |
| 2021-08-20 | 9.18 | $9.30 | 873113 |
| 2021-08-19 | 9.14 | $9.23 | 1.2M |
| 2021-08-18 | 9.12 | $9.10 | 341400 |
| 2021-08-17 | 9.13 | $9.08 | 900700 |
| 2021-08-16 | 9.16 | $9.22 | 352700 |
| 2021-08-13 | 9.14 | $9.26 | 526203 |
| 2021-08-12 | 9.12 | $9.19 | 241400 |
| 2021-08-11 | 9.11 | $9.18 | 688700 |
| 2021-08-10 | 9.10 | $9.09 | 818600 |
| 2021-08-09 | 9.12 | $9.10 | 785831 |
| 2021-08-06 | 9.14 | $9.10 | 209315 |
| 2021-08-05 | 9.17 | $9.14 | 188525 |
| 2021-08-04 | 9.19 | $9.09 | 266733 |
| 2021-08-03 | 9.24 | $9.11 | 258513 |
| 2021-08-02 | 9.29 | $9.16 | 352144 |
| 2021-07-30 | 9.34 | $9.16 | 330732 |
| 2021-07-29 | 9.39 | $9.50 | 624200 |
| 2021-07-28 | 9.35 | $9.52 | 216644 |
| 2021-07-27 | 9.30 | $9.38 | 379642 |
| 2021-07-26 | 9.28 | $9.53 | 328510 |
| 2021-07-23 | 9.21 | $9.45 | 248700 |
| 2021-07-22 | 9.15 | $9.31 | 171426 |
| 2021-07-21 | 9.13 | $9.16 | 276839 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.72
2026-07-17
Close Price
$11.55
Vol: 208100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.72
Average
51.53
Maximum
78.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.72 | $11.55 | 208100 |
| 2026-07-16 | 51.52 | $11.45 | 356100 |
| 2026-07-15 | 56.36 | $11.64 | 239800 |
| 2026-07-14 | 58.00 | $11.70 | 300900 |
| 2026-07-13 | 55.98 | $11.60 | 262930 |
| 2026-07-10 | 54.52 | $11.53 | 366000 |
| 2026-07-09 | 53.90 | $11.50 | 367428 |
| 2026-07-08 | 54.13 | $11.51 | 291600 |
| 2026-07-07 | 53.56 | $11.48 | 338920 |
| 2026-07-06 | 56.00 | $11.59 | 324200 |
| 2026-07-02 | 55.30 | $11.55 | 322700 |
| 2026-07-01 | 50.18 | $11.28 | 336800 |
| 2026-06-30 | 53.41 | $11.43 | 447037 |
| 2026-06-29 | 55.68 | $11.53 | 234600 |
| 2026-06-26 | 54.01 | $11.44 | 315302 |
| 2026-06-25 | 53.07 | $11.39 | 289100 |
| 2026-06-24 | 48.51 | $11.16 | 351900 |
| 2026-06-23 | 50.33 | $11.25 | 429300 |
| 2026-06-22 | 49.12 | $11.19 | 360930 |
| 2026-06-18 | 51.71 | $11.32 | 307900 |
| 2026-06-17 | 50.57 | $11.26 | 309800 |
| 2026-06-16 | 55.11 | $11.48 | 308800 |
| 2026-06-15 | 51.74 | $11.30 | 251200 |
| 2026-06-12 | 52.16 | $11.32 | 276601 |
| 2026-06-11 | 51.04 | $11.26 | 620700 |
| 2026-06-10 | 46.94 | $11.05 | 224100 |
| 2026-06-09 | 48.98 | $11.16 | 373900 |
| 2026-06-08 | 46.14 | $11.02 | 546423 |
| 2026-06-05 | 46.85 | $11.06 | 321814 |
| 2026-06-04 | 47.72 | $11.11 | 290200 |
| 2026-06-03 | 45.01 | $10.97 | 298121 |
| 2026-06-02 | 47.34 | $11.11 | 528532 |
| 2026-06-01 | 46.59 | $11.07 | 562040 |
| 2026-05-29 | 47.39 | $11.12 | 786447 |
| 2026-05-28 | 48.02 | $11.16 | 453200 |
| 2026-05-27 | 47.52 | $11.13 | 295234 |
| 2026-05-26 | 51.92 | $11.41 | 206400 |
| 2026-05-22 | 49.38 | $11.25 | 321100 |
| 2026-05-21 | 51.48 | $11.38 | 619528 |
| 2026-05-20 | 49.11 | $11.23 | 397200 |
| 2026-05-19 | 46.63 | $11.08 | 391500 |
| 2026-05-18 | 49.37 | $11.26 | 416744 |
| 2026-05-15 | 43.79 | $10.94 | 555800 |
| 2026-05-14 | 49.82 | $11.31 | 344800 |
| 2026-05-13 | 51.64 | $11.41 | 1.8M |
| 2026-05-12 | 52.37 | $11.45 | 618400 |
| 2026-05-11 | 54.57 | $11.57 | 286426 |
| 2026-05-08 | 50.10 | $11.30 | 365135 |
| 2026-05-07 | 54.44 | $11.53 | 325800 |
| 2026-05-06 | 56.04 | $11.61 | 496400 |
| 2026-05-05 | 51.08 | $11.32 | 524739 |
| 2026-05-04 | 49.58 | $11.24 | 556139 |
| 2026-05-01 | 51.25 | $11.33 | 355400 |
| 2026-04-30 | 57.15 | $11.62 | 230208 |
| 2026-04-29 | 50.21 | $11.25 | 314800 |
| 2026-04-28 | 57.92 | $11.57 | 304136 |
| 2026-04-27 | 56.12 | $11.48 | 212000 |
| 2026-04-24 | 56.63 | $11.50 | 231220 |
| 2026-04-23 | 56.44 | $11.49 | 302300 |
| 2026-04-22 | 54.17 | $11.37 | 364600 |
| 2026-04-21 | 53.98 | $11.36 | 235400 |
| 2026-04-20 | 56.19 | $11.46 | 233300 |
| 2026-04-17 | 56.19 | $11.46 | 304200 |
| 2026-04-16 | 54.51 | $11.36 | 2.3M |
| 2026-04-15 | 54.71 | $11.37 | 1.5M |
| 2026-04-14 | 59.47 | $11.60 | 262100 |
| 2026-04-13 | 58.42 | $11.53 | 490800 |
| 2026-04-10 | 58.83 | $11.55 | 305317 |
| 2026-04-09 | 58.28 | $11.51 | 310800 |
| 2026-04-08 | 59.23 | $11.56 | 326400 |
| 2026-04-07 | 56.38 | $11.35 | 1.0M |
| 2026-04-06 | 55.39 | $11.28 | 654923 |
| 2026-04-02 | 54.55 | $11.22 | 990500 |
| 2026-04-01 | 54.55 | $11.22 | 837700 |
| 2026-03-31 | 49.23 | $10.85 | 1.2M |
| 2026-03-30 | 46.84 | $10.70 | 514722 |
| 2026-03-27 | 42.73 | $10.46 | 405000 |
| 2026-03-26 | 43.80 | $10.54 | 430109 |
| 2026-03-25 | 45.99 | $10.70 | 447230 |
| 2026-03-24 | 44.17 | $10.59 | 572524 |
| 2026-03-23 | 44.01 | $10.58 | 675700 |
| 2026-03-20 | 43.38 | $10.54 | 563539 |
| 2026-03-19 | 48.86 | $10.96 | 505400 |
| 2026-03-18 | 47.51 | $10.87 | 385023 |
| 2026-03-17 | 55.55 | $11.39 | 319800 |
| 2026-03-16 | 51.17 | $11.10 | 357531 |
| 2026-03-13 | 49.03 | $10.97 | 707019 |
| 2026-03-12 | 47.17 | $10.86 | 359824 |
| 2026-03-11 | 48.71 | $10.96 | 349542 |
| 2026-03-10 | 50.26 | $11.06 | 366100 |
| 2026-03-09 | 48.70 | $10.96 | 420433 |
| 2026-03-06 | 48.55 | $10.95 | 496401 |
| 2026-03-05 | 49.11 | $10.99 | 1.2M |
| 2026-03-04 | 51.20 | $11.14 | 370800 |
| 2026-03-03 | 50.39 | $11.08 | 659200 |
| 2026-03-02 | 58.62 | $11.62 | 544900 |
| 2026-02-27 | 65.60 | $11.99 | 296200 |
| 2026-02-26 | 65.39 | $11.97 | 240700 |
| 2026-02-25 | 63.58 | $11.80 | 508407 |
| 2026-02-24 | 59.57 | $11.46 | 796921 |
| 2026-02-23 | 58.94 | $11.41 | 362500 |
| 2026-02-20 | 47.77 | $10.69 | 420639 |
| 2026-02-19 | 44.59 | $10.53 | 639631 |
| 2026-02-18 | 51.47 | $10.90 | 452300 |
| 2026-02-17 | 51.68 | $10.91 | 326000 |
| 2026-02-13 | 54.57 | $11.05 | 609100 |
| 2026-02-12 | 60.54 | $11.31 | 382027 |
| 2026-02-11 | 66.68 | $11.54 | 900200 |
| 2026-02-10 | 63.96 | $11.36 | 564829 |
| 2026-02-09 | 62.68 | $11.28 | 392300 |
| 2026-02-06 | 61.20 | $11.19 | 578300 |
| 2026-02-05 | 57.86 | $11.00 | 818300 |
| 2026-02-04 | 64.85 | $11.25 | 390737 |
| 2026-02-03 | 62.06 | $11.09 | 556500 |
| 2026-02-02 | 59.99 | $10.98 | 802600 |
| 2026-01-30 | 60.56 | $11.00 | 366200 |
| 2026-01-29 | 61.68 | $11.04 | 258210 |
| 2026-01-28 | 60.11 | $10.95 | 293931 |
| 2026-01-27 | 65.18 | $11.13 | 265500 |
| 2026-01-26 | 59.18 | $10.80 | 305521 |
| 2026-01-23 | 55.17 | $10.62 | 373900 |
| 2026-01-22 | 54.22 | $10.58 | 303700 |
| 2026-01-21 | 48.53 | $10.36 | 439700 |
| 2026-01-20 | 49.06 | $10.38 | 1.0M |
| 2026-01-16 | 63.87 | $10.83 | 370846 |
| 2026-01-15 | 60.05 | $10.68 | 360100 |
| 2026-01-14 | 67.26 | $10.84 | 388412 |
| 2026-01-13 | 65.02 | $10.75 | 403625 |
| 2026-01-12 | 69.01 | $10.83 | 354800 |
| 2026-01-09 | 66.31 | $10.72 | 271800 |
| 2026-01-08 | 68.37 | $10.76 | 489700 |
| 2026-01-07 | 68.13 | $10.75 | 254541 |
| 2026-01-06 | 67.68 | $10.73 | 242100 |
| 2026-01-05 | 65.06 | $10.62 | 232300 |
| 2026-01-02 | 62.99 | $10.54 | 302019 |
| 2025-12-31 | 58.30 | $10.38 | 133610 |
| 2025-12-30 | 59.19 | $10.40 | 453200 |
| 2025-12-29 | 57.00 | $10.33 | 247047 |
| 2025-12-26 | 56.69 | $10.32 | 153525 |
| 2025-12-24 | 56.39 | $10.31 | 233838 |
| 2025-12-23 | 55.19 | $10.27 | 229300 |
| 2025-12-22 | 52.74 | $10.19 | 332501 |
| 2025-12-19 | 51.15 | $10.14 | 260012 |
| 2025-12-18 | 48.17 | $10.05 | 1.1M |
| 2025-12-17 | 48.80 | $10.07 | 1.4M |
| 2025-12-16 | 55.70 | $10.27 | 286215 |
| 2025-12-15 | 60.59 | $10.39 | 204728 |
| 2025-12-12 | 55.66 | $10.23 | 309800 |
| 2025-12-11 | 54.30 | $10.19 | 180403 |
| 2025-12-10 | 51.11 | $10.10 | 328700 |
| 2025-12-09 | 50.00 | $10.07 | 234842 |
| 2025-12-08 | 53.04 | $10.15 | 200147 |
| 2025-12-05 | 53.43 | $10.16 | 168900 |
| 2025-12-04 | 55.35 | $10.21 | 202330 |
| 2025-12-03 | 57.71 | $10.27 | 257400 |
| 2025-12-02 | 61.44 | $10.36 | 209014 |
| 2025-12-01 | 59.79 | $10.30 | 507900 |
| 2025-11-28 | 60.61 | $10.32 | 119000 |
| 2025-11-26 | 57.27 | $10.20 | 297712 |
| 2025-11-25 | 55.16 | $10.13 | 411800 |
| 2025-11-24 | 56.68 | $10.17 | 341100 |
| 2025-11-21 | 53.66 | $10.07 | 224800 |
| 2025-11-20 | 52.06 | $10.02 | 211502 |
| 2025-11-19 | 52.41 | $10.03 | 524200 |
| 2025-11-18 | 68.13 | $10.40 | 161641 |
| 2025-11-17 | 72.60 | $10.48 | 336825 |
| 2025-11-14 | 70.78 | $10.40 | 1.8M |
| 2025-11-13 | 67.99 | $10.29 | 1.4M |
| 2025-11-12 | 71.52 | $10.35 | 166000 |
| 2025-11-11 | 72.72 | $10.37 | 304000 |
| 2025-11-10 | 71.11 | $10.30 | 152502 |
| 2025-11-07 | 70.40 | $10.27 | 159619 |
| 2025-11-06 | 69.45 | $10.23 | 170308 |
| 2025-11-05 | 69.22 | $10.22 | 156138 |
| 2025-11-04 | 68.99 | $10.21 | 245600 |
| 2025-11-03 | 66.42 | $10.10 | 189415 |
| 2025-10-31 | 65.68 | $10.07 | 199000 |
| 2025-10-30 | 69.05 | $10.14 | 366632 |
| 2025-10-29 | 65.97 | $10.01 | 302602 |
| 2025-10-28 | 66.94 | $10.03 | 530500 |
| 2025-10-27 | 64.45 | $9.93 | 306240 |
| 2025-10-24 | 61.41 | $9.82 | 300430 |
| 2025-10-23 | 64.26 | $9.88 | 245737 |
| 2025-10-22 | 62.03 | $9.80 | 552400 |
| 2025-10-21 | 65.42 | $9.87 | 286700 |
| 2025-10-20 | 67.94 | $9.92 | 329320 |
| 2025-10-17 | 68.95 | $9.94 | 539400 |
| 2025-10-16 | 67.81 | $9.89 | 436344 |
| 2025-10-15 | 65.41 | $9.79 | 195705 |
| 2025-10-14 | 65.87 | $9.80 | 180423 |
| 2025-10-13 | 60.82 | $9.61 | 207000 |
| 2025-10-10 | 59.62 | $9.57 | 466239 |
| 2025-10-09 | 56.81 | $9.48 | 1.4M |
| 2025-10-08 | 58.98 | $9.53 | 219637 |
| 2025-10-07 | 55.76 | $9.43 | 241146 |
| 2025-10-06 | 61.74 | $9.56 | 211400 |
| 2025-10-03 | 63.22 | $9.59 | 145720 |
| 2025-10-02 | 61.15 | $9.52 | 229348 |
| 2025-10-01 | 62.10 | $9.54 | 191100 |
| 2025-09-30 | 59.73 | $9.46 | 180300 |
| 2025-09-29 | 55.04 | $9.32 | 139400 |
| 2025-09-26 | 55.04 | $9.32 | 232637 |
| 2025-09-25 | 51.39 | $9.22 | 199800 |
| 2025-09-24 | 56.63 | $9.34 | 161000 |
| 2025-09-23 | 54.03 | $9.27 | 281800 |
| 2025-09-22 | 53.66 | $9.26 | 278816 |
| 2025-09-19 | 47.54 | $9.11 | 254700 |
| 2025-09-18 | 47.94 | $9.12 | 186647 |
| 2025-09-17 | 49.12 | $9.15 | 271102 |
| 2025-09-16 | 52.39 | $9.23 | 172700 |
| 2025-09-15 | 53.66 | $9.26 | 320533 |
| 2025-09-12 | 51.42 | $9.20 | 201000 |
| 2025-09-11 | 49.88 | $9.16 | 189200 |
| 2025-09-10 | 49.12 | $9.14 | 180329 |
| 2025-09-09 | 46.40 | $9.07 | 253900 |
| 2025-09-08 | 49.64 | $9.16 | 226300 |
| 2025-09-05 | 50.01 | $9.17 | 165700 |
| 2025-09-04 | 48.56 | $9.13 | 187900 |
| 2025-09-03 | 47.10 | $9.09 | 255200 |
| 2025-09-02 | 44.87 | $9.03 | 246900 |
| 2025-08-29 | 49.86 | $9.18 | 190701 |
| 2025-08-28 | 51.67 | $9.23 | 270400 |
| 2025-08-27 | 52.40 | $9.25 | 224700 |
| 2025-08-26 | 54.96 | $9.32 | 562227 |
| 2025-08-25 | 54.36 | $9.30 | 164700 |
| 2025-08-22 | 59.71 | $9.44 | 165400 |
| 2025-08-21 | 57.73 | $9.37 | 143822 |
| 2025-08-20 | 60.55 | $9.44 | 225900 |
| 2025-08-19 | 58.05 | $9.35 | 204308 |
| 2025-08-18 | 55.98 | $9.28 | 183400 |
| 2025-08-15 | 58.32 | $9.34 | 205802 |
| 2025-08-14 | 57.48 | $9.31 | 473600 |
| 2025-08-13 | 56.65 | $9.28 | 157700 |
| 2025-08-12 | 52.52 | $9.14 | 469400 |
| 2025-08-11 | 49.59 | $9.05 | 209100 |
| 2025-08-08 | 47.54 | $8.99 | 311629 |
| 2025-08-07 | 47.54 | $8.99 | 448433 |
| 2025-08-06 | 49.04 | $9.04 | 156910 |
| 2025-08-05 | 45.79 | $8.94 | 230600 |
| 2025-08-04 | 49.71 | $9.07 | 310000 |
| 2025-08-01 | 42.12 | $8.86 | 213400 |
| 2025-07-31 | 42.12 | $8.86 | 276617 |
| 2025-07-30 | 40.58 | $8.82 | 264918 |
| 2025-07-29 | 40.83 | $8.83 | 191400 |
| 2025-07-28 | 42.37 | $8.89 | 403200 |
| 2025-07-25 | 46.23 | $9.03 | 217739 |
| 2025-07-24 | 43.43 | $8.95 | 233200 |
| 2025-07-23 | 47.87 | $9.10 | 261700 |
| 2025-07-22 | 49.47 | $9.15 | 275630 |
| 2025-07-21 | 49.78 | $9.16 | 283846 |
| 2025-07-18 | 51.02 | $9.20 | 320434 |
| 2025-07-17 | 49.22 | $9.14 | 622100 |
| 2025-07-16 | 50.10 | $9.17 | 2.1M |
| 2025-07-15 | 48.35 | $9.11 | 1.6M |
| 2025-07-14 | 53.05 | $9.27 | 298900 |
| 2025-07-11 | 53.98 | $9.30 | 290118 |
| 2025-07-10 | 55.53 | $9.35 | 251919 |
| 2025-07-09 | 60.47 | $9.50 | 598700 |
| 2025-07-08 | 56.82 | $9.35 | 977500 |
| 2025-07-07 | 59.98 | $9.44 | 1.2M |
| 2025-07-03 | 63.32 | $9.53 | 253800 |
| 2025-07-02 | 68.13 | $9.65 | 176603 |
| 2025-07-01 | 70.68 | $9.71 | 400031 |
| 2025-06-30 | 66.05 | $9.48 | 389700 |
| 2025-06-27 | 64.18 | $9.40 | 489700 |
| 2025-06-26 | 63.95 | $9.39 | 344117 |
| 2025-06-25 | 62.05 | $9.31 | 440800 |
| 2025-06-24 | 65.75 | $9.40 | 408944 |
| 2025-06-23 | 64.41 | $9.34 | 1.1M |
| 2025-06-20 | 59.07 | $9.13 | 689535 |
| 2025-06-18 | 57.33 | $9.07 | 418500 |
| 2025-06-17 | 58.51 | $9.10 | 417916 |
| 2025-06-16 | 63.03 | $9.21 | 633016 |
| 2025-06-13 | 62.01 | $9.17 | 429416 |
| 2025-06-12 | 66.33 | $9.27 | 578819 |
| 2025-06-11 | 62.35 | $9.11 | 434100 |
| 2025-06-10 | 60.98 | $9.06 | 190100 |
| 2025-06-09 | 60.15 | $9.03 | 260200 |
| 2025-06-06 | 64.47 | $9.13 | 721729 |
| 2025-06-05 | 63.48 | $9.09 | 330023 |
| 2025-06-04 | 66.12 | $9.15 | 366900 |
| 2025-06-03 | 65.90 | $9.14 | 358120 |
| 2025-06-02 | 68.94 | $9.21 | 359625 |
| 2025-05-30 | 67.93 | $9.16 | 240819 |
| 2025-05-29 | 66.49 | $9.09 | 300841 |
| 2025-05-28 | 66.08 | $9.07 | 380900 |
| 2025-05-27 | 68.49 | $9.13 | 327407 |
| 2025-05-23 | 69.29 | $9.15 | 168800 |
| 2025-05-22 | 69.29 | $9.15 | 143521 |
| 2025-05-21 | 67.94 | $9.07 | 265500 |
| 2025-05-20 | 68.66 | $9.09 | 1.3M |
| 2025-05-19 | 67.17 | $9.00 | 676927 |
| 2025-05-16 | 64.51 | $8.85 | 347000 |
| 2025-05-15 | 62.99 | $8.77 | 193500 |
| 2025-05-14 | 59.93 | $8.62 | 588600 |
| 2025-05-13 | 59.07 | $8.58 | 437138 |
| 2025-05-12 | 56.89 | $8.48 | 235428 |
| 2025-05-09 | 62.26 | $8.65 | 868305 |
| 2025-05-08 | 59.02 | $8.50 | 441800 |
| 2025-05-07 | 65.83 | $8.69 | 189702 |
| 2025-05-06 | 66.22 | $8.70 | 259220 |
| 2025-05-05 | 66.22 | $8.70 | 249900 |
| 2025-05-02 | 65.12 | $8.64 | 1.4M |
| 2025-05-01 | 65.80 | $8.66 | 1.1M |
| 2025-04-30 | 65.63 | $8.65 | 463843 |
| 2025-04-29 | 67.21 | $8.70 | 494000 |
| 2025-04-28 | 65.47 | $8.59 | 193523 |
| 2025-04-25 | 64.66 | $8.54 | 148032 |
| 2025-04-24 | 64.50 | $8.53 | 197138 |
| 2025-04-23 | 63.41 | $8.46 | 230021 |
| 2025-04-22 | 65.04 | $8.52 | 491422 |
| 2025-04-21 | 62.28 | $8.34 | 272111 |
| 2025-04-17 | 61.96 | $8.32 | 225603 |
| 2025-04-16 | 60.54 | $8.23 | 223900 |
| 2025-04-15 | 58.42 | $8.10 | 283400 |
| 2025-04-14 | 56.72 | $8.00 | 353100 |
| 2025-04-11 | 56.38 | $7.98 | 849500 |
| 2025-04-10 | 53.24 | $7.80 | 2.1M |
| 2025-04-09 | 52.70 | $7.77 | 1.4M |
| 2025-04-08 | 45.79 | $7.42 | 676700 |
| 2025-04-07 | 46.52 | $7.46 | 772604 |
| 2025-04-04 | 58.67 | $8.00 | 417400 |
| 2025-04-03 | 78.00 | $8.54 | 389900 |
| 2025-04-02 | 72.20 | $8.18 | 193400 |
| 2025-04-01 | 69.89 | $8.07 | 406200 |
| 2025-03-31 | 69.89 | $8.07 | 211200 |
| 2025-03-28 | 72.87 | $8.13 | 327222 |
| 2025-03-27 | 68.39 | $7.92 | 466300 |
| 2025-03-26 | 64.71 | $7.78 | 243226 |
| 2025-03-25 | 65.23 | $7.79 | 291815 |
| 2025-03-24 | 63.57 | $7.73 | 233500 |
| 2025-03-21 | 68.75 | $7.83 | 430200 |
| 2025-03-20 | 68.75 | $7.83 | 224832 |
| 2025-03-19 | 67.56 | $7.78 | 415017 |
| 2025-03-18 | 65.82 | $7.71 | 308501 |
| 2025-03-17 | 64.80 | $7.67 | 370900 |
| 2025-03-14 | 63.50 | $7.62 | 334700 |
| 2025-03-13 | 63.25 | $7.61 | 741820 |
| 2025-03-12 | 62.23 | $7.57 | 389300 |
| 2025-03-11 | 63.48 | $7.60 | 1.9M |
| 2025-03-10 | 60.47 | $7.48 | 352521 |
| 2025-03-07 | 57.12 | $7.36 | 245900 |
| 2025-03-06 | 47.20 | $7.08 | 423123 |
| 2025-03-05 | 53.03 | $7.22 | 300819 |
| 2025-03-04 | 53.03 | $7.22 | 322600 |
| 2025-03-03 | 52.65 | $7.21 | 375300 |
| 2025-02-28 | 54.74 | $7.26 | 269522 |
| 2025-02-27 | 53.69 | $7.23 | 370800 |
| 2025-02-26 | 54.49 | $7.25 | 625700 |
| 2025-02-25 | 56.48 | $7.30 | 393429 |
| 2025-02-24 | 52.88 | $7.19 | 296600 |
| 2025-02-21 | 48.05 | $7.06 | 269400 |
| 2025-02-20 | 48.78 | $7.08 | 261100 |
| 2025-02-19 | 48.41 | $7.07 | 284300 |
| 2025-02-18 | 48.41 | $7.07 | 272208 |
| 2025-02-14 | 51.10 | $7.15 | 359708 |
| 2025-02-13 | 52.12 | $7.18 | 269900 |
| 2025-02-12 | 47.80 | $7.05 | 243200 |
| 2025-02-11 | 48.76 | $7.08 | 214500 |
| 2025-02-10 | 48.76 | $7.08 | 436537 |
| 2025-02-07 | 44.73 | $6.96 | 543005 |
| 2025-02-06 | 49.34 | $7.11 | 558200 |
| 2025-02-05 | 52.06 | $7.19 | 294900 |
| 2025-02-04 | 50.10 | $7.13 | 348320 |
| 2025-02-03 | 47.01 | $7.04 | 542900 |
| 2025-01-31 | 47.01 | $7.04 | 253000 |
| 2025-01-30 | 49.15 | $7.11 | 358500 |
| 2025-01-29 | 44.35 | $6.97 | 194433 |
| 2025-01-28 | 46.43 | $7.04 | 397701 |
| 2025-01-27 | 47.33 | $7.07 | 401931 |
| 2025-01-24 | 42.74 | $6.94 | 335912 |
| 2025-01-23 | 40.46 | $6.88 | 415848 |
| 2025-01-22 | 41.24 | $6.91 | 367426 |
| 2025-01-21 | 45.70 | $7.07 | 390000 |
| 2025-01-17 | 58.46 | $7.41 | 237800 |
| 2025-01-16 | 55.70 | $7.33 | 445635 |
| 2025-01-15 | 51.89 | $7.23 | 760200 |
| 2025-01-14 | 46.19 | $7.10 | 622700 |
| 2025-01-13 | 43.23 | $7.04 | 492018 |
| 2025-01-10 | 46.46 | $7.12 | 1.1M |
| 2025-01-08 | 49.07 | $7.18 | 394231 |
| 2025-01-07 | 49.07 | $7.18 | 631900 |
| 2025-01-06 | 50.79 | $7.22 | 1.8M |
| 2025-01-03 | 48.66 | $7.17 | 316140 |
| 2025-01-02 | 47.36 | $7.14 | 655400 |
| 2024-12-31 | 44.69 | $7.08 | 220300 |
| 2024-12-30 | 46.95 | $7.14 | 557800 |
| 2024-12-27 | 45.20 | $7.10 | 2.4M |
| 2024-12-26 | 45.20 | $7.10 | 402700 |
| 2024-12-24 | 45.88 | $7.12 | 156000 |
| 2024-12-23 | 43.44 | $7.06 | 852021 |
| 2024-12-20 | 43.76 | $7.07 | 1.4M |
| 2024-12-19 | 40.93 | $7.00 | 3.2M |
| 2024-12-18 | 42.68 | $7.06 | 618300 |
| 2024-12-17 | 49.33 | $7.26 | 1.6M |
| 2024-12-16 | 52.03 | $7.33 | 4.3M |
| 2024-12-13 | 48.60 | $7.24 | 1.9M |
| 2024-12-12 | 44.85 | $7.15 | 322300 |
| 2024-12-11 | 47.79 | $7.23 | 413938 |
| 2024-12-10 | 49.33 | $7.27 | 383200 |
| 2024-12-09 | 49.33 | $7.27 | 322600 |
| 2024-12-06 | 50.43 | $7.30 | 160308 |
| 2024-12-05 | 53.05 | $7.37 | 327810 |
| 2024-12-04 | 47.08 | $7.21 | 261700 |
| 2024-12-03 | 46.27 | $7.19 | 316835 |
| 2024-12-02 | 43.38 | $7.12 | 255200 |
| 2024-11-29 | 44.69 | $7.16 | 172238 |
| 2024-11-27 | 40.89 | $7.07 | 168000 |
| 2024-11-26 | 36.77 | $6.98 | 362502 |
| 2024-11-25 | 37.89 | $7.02 | 394121 |
| 2024-11-22 | 35.56 | $6.97 | 599122 |
| 2024-11-21 | 31.17 | $6.88 | 716300 |
| 2024-11-20 | 31.17 | $6.88 | 453200 |
| 2024-11-19 | 33.70 | $6.99 | 374425 |
| 2024-11-18 | 35.19 | $7.05 | 419200 |
| 2024-11-15 | 36.46 | $7.10 | 455700 |
| 2024-11-14 | 33.73 | $7.04 | 270127 |
| 2024-11-13 | 30.42 | $6.97 | 300502 |
| 2024-11-12 | 28.97 | $6.94 | 322900 |
| 2024-11-11 | 33.11 | $7.13 | 262608 |
| 2024-11-08 | 32.63 | $7.12 | 725600 |
| 2024-11-07 | 33.78 | $7.17 | 292100 |
| 2024-11-06 | 36.75 | $7.29 | 165300 |
| 2024-11-05 | 47.68 | $7.62 | 140800 |
| 2024-11-04 | 46.77 | $7.60 | 152700 |
| 2024-11-01 | 43.98 | $7.54 | 148142 |
| 2024-10-31 | 44.72 | $7.56 | 291500 |
| 2024-10-30 | 48.19 | $7.65 | 111600 |
| 2024-10-29 | 49.40 | $7.68 | 126700 |
| 2024-10-28 | 53.22 | $7.77 | 113538 |
| 2024-10-25 | 49.95 | $7.69 | 137245 |
| 2024-10-24 | 52.57 | $7.75 | 163400 |
| 2024-10-23 | 50.09 | $7.69 | 435746 |
| 2024-10-22 | 49.67 | $7.68 | 171200 |
| 2024-10-21 | 60.17 | $7.90 | 113200 |
| 2024-10-18 | 60.17 | $7.90 | 178800 |
| 2024-10-17 | 57.98 | $7.84 | 1.2M |
| 2024-10-16 | 59.01 | $7.86 | 834435 |
| 2024-10-15 | 56.83 | $7.80 | 164436 |
| 2024-10-14 | 55.71 | $7.77 | 600208 |
| 2024-10-11 | 51.76 | $7.67 | 199019 |
| 2024-10-10 | 46.81 | $7.56 | 123805 |
| 2024-10-09 | 48.09 | $7.59 | 130200 |
| 2024-10-08 | 49.37 | $7.62 | 322000 |
| 2024-10-07 | 45.20 | $7.53 | 446000 |
| 2024-10-04 | 49.98 | $7.64 | 272548 |
| 2024-10-03 | 49.98 | $7.64 | 70300 |
| 2024-10-02 | 58.62 | $7.81 | 124043 |
| 2024-10-01 | 66.30 | $7.93 | 121200 |
| 2024-09-30 | 68.44 | $7.96 | 102923 |
| 2024-09-27 | 69.86 | $7.98 | 96300 |
| 2024-09-26 | 69.25 | $7.96 | 295200 |
| 2024-09-25 | 65.26 | $7.84 | 370449 |
| 2024-09-24 | 67.34 | $7.87 | 307500 |
| 2024-09-23 | 64.48 | $7.79 | 323342 |
| 2024-09-20 | 63.33 | $7.76 | 255900 |
| 2024-09-19 | 62.57 | $7.74 | 530018 |
| 2024-09-18 | 70.21 | $7.85 | 408809 |
| 2024-09-17 | 75.80 | $7.92 | 355700 |
| 2024-09-16 | 75.80 | $7.92 | 300400 |
| 2024-09-13 | 73.33 | $7.83 | 553500 |
| 2024-09-12 | 73.33 | $7.83 | 725712 |
| 2024-09-11 | 72.49 | $7.80 | 567300 |
| 2024-09-10 | 72.21 | $7.79 | 386226 |
| 2024-09-09 | 71.39 | $7.76 | 365031 |
| 2024-09-06 | 71.12 | $7.75 | 132100 |
| 2024-09-05 | 69.75 | $7.70 | 189302 |
| 2024-09-04 | 65.42 | $7.56 | 129625 |
| 2024-09-03 | 64.73 | $7.54 | 216300 |
| 2024-08-30 | 65.34 | $7.55 | 304000 |
| 2024-08-29 | 65.03 | $7.54 | 76200 |
| 2024-08-28 | 65.03 | $7.54 | 94200 |
| 2024-08-27 | 65.03 | $7.54 | 97100 |
| 2024-08-26 | 62.69 | $7.46 | 94807 |
| 2024-08-23 | 63.70 | $7.48 | 106445 |
| 2024-08-22 | 58.27 | $7.31 | 168211 |
| 2024-08-21 | 58.76 | $7.32 | 333400 |
| 2024-08-20 | 56.68 | $7.26 | 156500 |
| 2024-08-19 | 56.68 | $7.26 | 143413 |
| 2024-08-16 | 54.25 | $7.19 | 124209 |
| 2024-08-15 | 51.67 | $7.12 | 265600 |
| 2024-08-14 | 50.14 | $7.08 | 123500 |
| 2024-08-13 | 52.10 | $7.13 | 165200 |
| 2024-08-12 | 46.56 | $6.99 | 115135 |
| 2024-08-09 | 46.14 | $6.98 | 182310 |
| 2024-08-08 | 46.14 | $6.98 | 180800 |
| 2024-08-07 | 43.73 | $6.92 | 177540 |
| 2024-08-06 | 42.51 | $6.89 | 382500 |
| 2024-08-05 | 40.89 | $6.85 | 134943 |
| 2024-08-02 | 47.60 | $7.06 | 161625 |
| 2024-08-01 | 45.15 | $7.00 | 228417 |
| 2024-07-31 | 48.75 | $7.10 | 117218 |
| 2024-07-30 | 49.12 | $7.11 | 124600 |
| 2024-07-29 | 51.35 | $7.17 | 151716 |
| 2024-07-26 | 52.87 | $7.21 | 133613 |
| 2024-07-25 | 50.80 | $7.15 | 174245 |
| 2024-07-24 | 49.38 | $7.11 | 138907 |
| 2024-07-23 | 48.33 | $7.08 | 133943 |
| 2024-07-22 | 59.31 | $7.36 | 161929 |
| 2024-07-19 | 58.02 | $7.32 | 441818 |
| 2024-07-18 | 58.02 | $7.32 | 143017 |
| 2024-07-17 | 58.86 | $7.34 | 161400 |
| 2024-07-16 | 60.11 | $7.37 | 123200 |
| 2024-07-15 | 59.57 | $7.35 | 202709 |
| 2024-07-12 | 64.13 | $7.46 | 220439 |
| 2024-07-11 | 60.47 | $7.32 | 254000 |
| 2024-07-10 | 58.46 | $7.25 | 291342 |
| 2024-07-09 | 55.37 | $7.15 | 102508 |
| 2024-07-08 | 56.57 | $7.18 | 149542 |
| 2024-07-05 | 58.16 | $7.22 | 143309 |
| 2024-07-03 | 55.16 | $7.12 | 145900 |
| 2024-07-02 | 51.89 | $7.02 | 294300 |
| 2024-07-01 | 51.89 | $7.02 | 199624 |
| 2024-06-28 | 47.37 | $6.89 | 526133 |
| 2024-06-27 | 48.03 | $6.91 | 273328 |
| 2024-06-26 | 49.67 | $6.96 | 104000 |
| 2024-06-25 | 52.03 | $7.03 | 229144 |
| 2024-06-24 | 49.42 | $6.95 | 340400 |
| 2024-06-21 | 46.66 | $6.87 | 174026 |
| 2024-06-20 | 47.59 | $6.90 | 223538 |
| 2024-06-18 | 46.92 | $6.88 | 345805 |
| 2024-06-17 | 41.64 | $6.73 | 307825 |
| 2024-06-14 | 42.17 | $6.75 | 338524 |
| 2024-06-13 | 50.43 | $7.02 | 706934 |
| 2024-06-12 | 53.77 | $7.11 | 338335 |
| 2024-06-11 | 51.39 | $7.04 | 894900 |
| 2024-06-10 | 56.95 | $7.18 | 136300 |
| 2024-06-07 | 57.80 | $7.20 | 198100 |
| 2024-06-06 | 65.17 | $7.36 | 130548 |
| 2024-06-05 | 66.69 | $7.39 | 624241 |
| 2024-06-04 | 65.15 | $7.33 | 400408 |
| 2024-06-03 | 65.15 | $7.33 | 456900 |
| 2024-05-31 | 62.54 | $7.23 | 672600 |
| 2024-05-30 | 59.68 | $7.13 | 621146 |
| 2024-05-29 | 57.84 | $7.07 | 216000 |
| 2024-05-28 | 62.83 | $7.18 | 175036 |
| 2024-05-24 | 59.84 | $7.08 | 148300 |
| 2024-05-23 | 58.90 | $7.05 | 256800 |
| 2024-05-22 | 62.62 | $7.13 | 233815 |
| 2024-05-21 | 70.56 | $7.28 | 94900 |
| 2024-05-20 | 71.72 | $7.30 | 212600 |
| 2024-05-17 | 72.85 | $7.32 | 698817 |
| 2024-05-16 | 74.52 | $7.35 | 103900 |
| 2024-05-15 | 76.75 | $7.39 | 133512 |
| 2024-05-14 | 73.77 | $7.23 | 97700 |
| 2024-05-13 | 73.77 | $7.23 | 182200 |
| 2024-05-10 | 73.38 | $7.21 | 186138 |
| 2024-05-09 | 68.80 | $7.00 | 196400 |
| 2024-05-08 | 66.17 | $6.90 | 118336 |
| 2024-05-07 | 62.90 | $6.79 | 183300 |
| 2024-05-06 | 63.42 | $6.80 | 144021 |
| 2024-05-03 | 59.89 | $6.69 | 131900 |
| 2024-05-02 | 59.21 | $6.67 | 163138 |
| 2024-05-01 | 56.03 | $6.58 | 94800 |
| 2024-04-30 | 54.53 | $6.54 | 154445 |
| 2024-04-29 | 56.35 | $6.58 | 201409 |
| 2024-04-26 | 53.78 | $6.51 | 253800 |
| 2024-04-25 | 52.64 | $6.48 | 306600 |
| 2024-04-24 | 51.89 | $6.46 | 244100 |
| 2024-04-23 | 53.09 | $6.49 | 231800 |
| 2024-04-22 | 50.18 | $6.41 | 217700 |
| 2024-04-19 | 44.90 | $6.28 | 208200 |
| 2024-04-18 | 40.27 | $6.18 | 541846 |
| 2024-04-17 | 37.79 | $6.13 | 542334 |
| 2024-04-16 | 36.79 | $6.11 | 1.9M |
| 2024-04-15 | 36.79 | $6.11 | 1.1M |
| 2024-04-12 | 38.75 | $6.18 | 814530 |
| 2024-04-11 | 34.48 | $6.09 | 457000 |
| 2024-04-10 | 33.00 | $6.06 | 559300 |
| 2024-04-09 | 40.19 | $6.31 | 345700 |
| 2024-04-08 | 41.56 | $6.35 | 614000 |
| 2024-04-05 | 41.56 | $6.35 | 663100 |
| 2024-04-04 | 45.80 | $6.47 | 509420 |
| 2024-04-03 | 44.46 | $6.44 | 137000 |
| 2024-04-02 | 42.65 | $6.40 | 219809 |
| 2024-04-01 | 47.41 | $6.53 | 311800 |
| 2024-03-28 | 48.60 | $6.56 | 298309 |
| 2024-03-27 | 52.79 | $6.66 | 230728 |
| 2024-03-26 | 47.16 | $6.53 | 229800 |
| 2024-03-25 | 46.70 | $6.52 | 433900 |
| 2024-03-22 | 46.70 | $6.52 | 486924 |
| 2024-03-21 | 50.72 | $6.62 | 295929 |
| 2024-03-20 | 51.14 | $6.63 | 180701 |
| 2024-03-19 | 47.43 | $6.54 | 231000 |
| 2024-03-18 | 47.81 | $6.55 | 184939 |
| 2024-03-15 | 52.22 | $6.66 | 169200 |
| 2024-03-14 | 50.24 | $6.61 | 185500 |
| 2024-03-13 | 55.01 | $6.72 | 127306 |
| 2024-03-12 | 54.26 | $6.70 | 127544 |
| 2024-03-11 | 54.69 | $6.71 | 129800 |
| 2024-03-08 | 52.53 | $6.65 | 238600 |
| 2024-03-07 | 54.59 | $6.70 | 162946 |
| 2024-03-06 | 51.33 | $6.61 | 210249 |
| 2024-03-05 | 46.01 | $6.48 | 2.2M |
| 2024-03-04 | 40.81 | $6.37 | 201300 |
| 2024-03-01 | 39.29 | $6.34 | 156647 |
| 2024-02-29 | 37.78 | $6.31 | 478828 |
| 2024-02-28 | 35.75 | $6.27 | 271141 |
| 2024-02-27 | 40.45 | $6.42 | 269900 |
| 2024-02-26 | 36.20 | $6.34 | 235600 |
| 2024-02-23 | 38.14 | $6.40 | 313042 |
| 2024-02-22 | 37.07 | $6.38 | 335200 |
| 2024-02-21 | 37.38 | $6.39 | 563100 |
| 2024-02-20 | 32.62 | $6.30 | 419836 |
| 2024-02-16 | 29.80 | $6.25 | 188305 |
| 2024-02-15 | 32.66 | $6.36 | 168235 |
| 2024-02-14 | 29.14 | $6.30 | 157000 |
| 2024-02-13 | 26.72 | $6.26 | 688719 |
| 2024-02-12 | 28.09 | $6.32 | 195600 |
| 2024-02-09 | 28.09 | $6.32 | 276500 |
| 2024-02-08 | 29.45 | $6.38 | 180800 |
| 2024-02-07 | 31.63 | $6.47 | 260024 |
| 2024-02-06 | 31.88 | $6.48 | 216709 |
| 2024-02-05 | 33.38 | $6.54 | 402640 |
| 2024-02-02 | 36.66 | $6.66 | 142213 |
| 2024-02-01 | 38.77 | $6.73 | 163421 |
| 2024-01-31 | 39.70 | $6.76 | 100900 |
| 2024-01-30 | 39.70 | $6.76 | 158200 |
| 2024-01-29 | 38.37 | $6.73 | 244600 |
| 2024-01-26 | 39.47 | $6.77 | 217000 |
| 2024-01-25 | 40.87 | $6.82 | 185016 |
| 2024-01-24 | 40.87 | $6.82 | 244639 |
| 2024-01-23 | 42.23 | $6.87 | 223300 |
| 2024-01-22 | 43.04 | $6.90 | 197300 |
| 2024-01-19 | 53.85 | $7.23 | 164700 |
| 2024-01-18 | 51.02 | $7.15 | 145900 |
| 2024-01-17 | 52.16 | $7.18 | 194100 |
| 2024-01-16 | 55.71 | $7.27 | 194700 |
| 2024-01-12 | 60.49 | $7.38 | 192900 |
| 2024-01-11 | 56.98 | $7.27 | 217300 |
| 2024-01-10 | 60.21 | $7.34 | 104500 |
| 2024-01-09 | 57.95 | $7.27 | 248800 |
| 2024-01-08 | 59.32 | $7.30 | 239400 |
| 2024-01-05 | 57.73 | $7.25 | 1.0M |
| 2024-01-04 | 59.50 | $7.29 | 336430 |
| 2024-01-03 | 56.33 | $7.19 | 414712 |
| 2024-01-02 | 60.86 | $7.29 | 263200 |
| 2023-12-29 | 66.44 | $7.40 | 207200 |
| 2023-12-28 | 66.17 | $7.39 | 435700 |
| 2023-12-27 | 66.68 | $7.40 | 241500 |
| 2023-12-26 | 67.16 | $7.41 | 106727 |
| 2023-12-22 | 65.23 | $7.33 | 163000 |
| 2023-12-21 | 65.23 | $7.33 | 170728 |
| 2023-12-20 | 61.95 | $7.20 | 647349 |
| 2023-12-19 | 68.06 | $7.33 | 131235 |
| 2023-12-18 | 65.31 | $7.22 | 582200 |
| 2023-12-15 | 65.31 | $7.22 | 117300 |
| 2023-12-14 | 71.91 | $7.35 | 243024 |
| 2023-12-13 | 68.92 | $7.22 | 242800 |
| 2023-12-12 | 63.21 | $7.02 | 180930 |
| 2023-12-11 | 61.17 | $6.96 | 157600 |
| 2023-12-08 | 63.40 | $7.00 | 221200 |
| 2023-12-07 | 64.51 | $7.02 | 125400 |
| 2023-12-06 | 63.28 | $6.98 | 121600 |
| 2023-12-05 | 64.88 | $7.01 | 191700 |
| 2023-12-04 | 67.02 | $7.05 | 428300 |
| 2023-12-01 | 66.76 | $7.04 | 810443 |
| 2023-11-30 | 65.99 | $7.01 | 554000 |
| 2023-11-29 | 65.23 | $6.98 | 244020 |
| 2023-11-28 | 67.13 | $7.02 | 597602 |
| 2023-11-27 | 66.67 | $7.00 | 148400 |
| 2023-11-24 | 66.22 | $6.98 | 89120 |
| 2023-11-22 | 65.10 | $6.93 | 235826 |
| 2023-11-21 | 65.51 | $6.94 | 207241 |
| 2023-11-20 | 69.71 | $7.04 | 227800 |
| 2023-11-17 | 67.95 | $6.95 | 274300 |
| 2023-11-16 | 68.37 | $6.96 | 535512 |
| 2023-11-15 | 62.96 | $6.71 | 273500 |
| 2023-11-14 | 66.87 | $6.80 | 159500 |
| 2023-11-13 | 60.99 | $6.57 | 157500 |
| 2023-11-10 | 59.50 | $6.52 | 168700 |
| 2023-11-09 | 58.60 | $6.49 | 146200 |
| 2023-11-08 | 58.01 | $6.47 | 203526 |
| 2023-11-07 | 62.68 | $6.58 | 428400 |
| 2023-11-06 | 61.05 | $6.52 | 242900 |
| 2023-11-03 | 61.91 | $6.54 | 287400 |
| 2023-11-02 | 59.77 | $6.46 | 1.1M |
| 2023-11-01 | 56.90 | $6.36 | 197000 |
| 2023-10-31 | 54.43 | $6.28 | 561500 |
| 2023-10-30 | 51.45 | $6.19 | 368700 |
| 2023-10-27 | 43.69 | $5.99 | 160200 |
| 2023-10-26 | 44.71 | $6.02 | 271400 |
| 2023-10-25 | 43.45 | $5.99 | 127005 |
| 2023-10-24 | 45.75 | $6.06 | 371242 |
| 2023-10-23 | 42.01 | $5.97 | 332200 |
| 2023-10-20 | 38.89 | $5.90 | 216300 |
| 2023-10-19 | 39.76 | $5.93 | 291200 |
| 2023-10-18 | 40.62 | $5.96 | 140200 |
| 2023-10-17 | 42.37 | $6.02 | 360300 |
| 2023-10-16 | 42.96 | $6.04 | 285539 |
| 2023-10-13 | 38.95 | $5.94 | 562600 |
| 2023-10-12 | 40.57 | $6.00 | 491200 |
| 2023-10-11 | 43.75 | $6.11 | 569028 |
| 2023-10-10 | 38.78 | $5.99 | 287200 |
| 2023-10-09 | 34.18 | $5.89 | 207716 |
| 2023-10-06 | 35.18 | $5.93 | 306700 |
| 2023-10-05 | 31.34 | $5.85 | 238913 |
| 2023-10-04 | 30.36 | $5.83 | 285504 |
| 2023-10-03 | 26.90 | $5.76 | 564800 |
| 2023-10-02 | 28.85 | $5.86 | 350300 |
| 2023-09-29 | 34.27 | $6.09 | 357200 |
| 2023-09-28 | 32.70 | $6.06 | 343219 |
| 2023-09-27 | 33.46 | $6.09 | 290532 |
| 2023-09-26 | 36.12 | $6.19 | 159000 |
| 2023-09-25 | 39.06 | $6.29 | 234200 |
| 2023-09-22 | 42.34 | $6.39 | 557126 |
| 2023-09-21 | 43.02 | $6.41 | 239525 |
| 2023-09-20 | 50.39 | $6.60 | 228800 |
| 2023-09-19 | 49.52 | $6.58 | 156206 |
| 2023-09-18 | 49.94 | $6.59 | 89337 |
| 2023-09-15 | 51.57 | $6.63 | 833500 |
| 2023-09-14 | 53.66 | $6.68 | 902900 |
| 2023-09-13 | 47.16 | $6.52 | 112700 |
| 2023-09-12 | 49.64 | $6.58 | 181725 |
| 2023-09-11 | 51.35 | $6.62 | 76900 |
| 2023-09-08 | 50.13 | $6.59 | 126910 |
| 2023-09-07 | 50.13 | $6.59 | 138935 |
| 2023-09-06 | 46.04 | $6.49 | 191818 |
| 2023-09-05 | 46.77 | $6.51 | 226800 |
| 2023-09-01 | 48.97 | $6.57 | 92500 |
| 2023-08-31 | 52.93 | $6.67 | 105247 |
| 2023-08-30 | 51.82 | $6.64 | 234500 |
| 2023-08-29 | 54.67 | $6.71 | 140027 |
| 2023-08-28 | 49.38 | $6.57 | 310317 |
| 2023-08-25 | 49.38 | $6.57 | 420100 |
| 2023-08-24 | 46.98 | $6.51 | 99100 |
| 2023-08-23 | 48.43 | $6.55 | 101600 |
| 2023-08-22 | 44.35 | $6.45 | 363900 |
| 2023-08-21 | 43.92 | $6.44 | 220600 |
| 2023-08-18 | 41.83 | $6.39 | 386501 |
| 2023-08-17 | 39.24 | $6.33 | 1.5M |
| 2023-08-16 | 40.09 | $6.36 | 1.1M |
| 2023-08-15 | 43.35 | $6.47 | 139500 |
| 2023-08-14 | 46.27 | $6.56 | 352714 |
| 2023-08-11 | 44.29 | $6.51 | 137000 |
| 2023-08-10 | 47.63 | $6.61 | 117309 |
| 2023-08-09 | 45.68 | $6.56 | 286638 |
| 2023-08-08 | 43.70 | $6.51 | 232828 |
| 2023-08-07 | 42.50 | $6.48 | 123200 |
| 2023-08-04 | 41.31 | $6.45 | 136021 |
| 2023-08-03 | 43.59 | $6.53 | 136600 |
| 2023-08-02 | 45.07 | $6.58 | 196816 |
| 2023-08-01 | 51.35 | $6.77 | 169630 |
| 2023-07-31 | 53.60 | $6.83 | 91500 |
| 2023-07-28 | 53.97 | $6.84 | 387844 |
| 2023-07-27 | 54.69 | $6.86 | 203400 |
| 2023-07-26 | 59.22 | $6.98 | 149900 |
| 2023-07-25 | 52.71 | $6.77 | 115300 |
| 2023-07-24 | 53.49 | $6.79 | 144200 |
| 2023-07-21 | 64.20 | $7.03 | 128921 |
| 2023-07-20 | 63.63 | $7.01 | 149802 |
| 2023-07-19 | 64.12 | $7.02 | 154929 |
| 2023-07-18 | 63.03 | $6.98 | 116729 |
| 2023-07-17 | 62.50 | $6.96 | 259746 |
| 2023-07-14 | 61.70 | $6.93 | 382300 |
| 2023-07-13 | 65.67 | $7.02 | 2.5M |
| 2023-07-12 | 61.78 | $6.87 | 160100 |
| 2023-07-11 | 56.11 | $6.69 | 217843 |
| 2023-07-10 | 54.32 | $6.64 | 142631 |
| 2023-07-07 | 53.61 | $6.62 | 101100 |
| 2023-07-06 | 50.27 | $6.53 | 162938 |
| 2023-07-05 | 58.75 | $6.72 | 316904 |
| 2023-07-03 | 61.34 | $6.77 | 69112 |
| 2023-06-30 | 58.57 | $6.69 | 292333 |
| 2023-06-29 | 55.94 | $6.62 | 140719 |
| 2023-06-28 | 57.42 | $6.65 | 158633 |
| 2023-06-27 | 59.94 | $6.70 | 133730 |
| 2023-06-26 | 55.90 | $6.59 | 175408 |
| 2023-06-23 | 53.46 | $6.53 | 163900 |
| 2023-06-22 | 55.90 | $6.58 | 249403 |
| 2023-06-21 | 56.89 | $6.60 | 234725 |
| 2023-06-20 | 57.37 | $6.61 | 230800 |
| 2023-06-16 | 58.31 | $6.63 | 109123 |
| 2023-06-15 | 58.76 | $6.64 | 174211 |
| 2023-06-14 | 55.46 | $6.54 | 127300 |
| 2023-06-13 | 54.42 | $6.51 | 262040 |
| 2023-06-12 | 54.42 | $6.51 | 123200 |
| 2023-06-09 | 53.43 | $6.48 | 185700 |
| 2023-06-08 | 54.55 | $6.51 | 112813 |
| 2023-06-07 | 50.62 | $6.39 | 141713 |
| 2023-06-06 | 51.68 | $6.42 | 121900 |
| 2023-06-05 | 49.33 | $6.35 | 158100 |
| 2023-06-02 | 51.37 | $6.41 | 2.9M |
| 2023-06-01 | 48.69 | $6.33 | 423800 |
| 2023-05-31 | 45.09 | $6.23 | 197500 |
| 2023-05-30 | 51.23 | $6.41 | 162440 |
| 2023-05-26 | 49.03 | $6.35 | 155400 |
| 2023-05-25 | 45.12 | $6.25 | 277006 |
| 2023-05-24 | 48.29 | $6.34 | 150829 |
| 2023-05-23 | 51.34 | $6.42 | 162000 |
| 2023-05-22 | 53.75 | $6.48 | 167525 |
| 2023-05-19 | 52.70 | $6.45 | 405613 |
| 2023-05-18 | 46.93 | $6.30 | 418129 |
| 2023-05-17 | 53.54 | $6.46 | 111384 |
| 2023-05-16 | 54.00 | $6.47 | 395100 |
| 2023-05-15 | 54.00 | $6.47 | 386103 |
| 2023-05-12 | 56.58 | $6.53 | 157146 |
| 2023-05-11 | 57.90 | $6.56 | 96500 |
| 2023-05-10 | 62.02 | $6.65 | 169600 |
| 2023-05-09 | 62.02 | $6.65 | 125000 |
| 2023-05-08 | 62.46 | $6.66 | 283816 |
| 2023-05-05 | 66.55 | $6.75 | 288200 |
| 2023-05-04 | 64.33 | $6.66 | 1.1M |
| 2023-05-03 | 68.14 | $6.74 | 79900 |
| 2023-05-02 | 67.22 | $6.70 | 207000 |
| 2023-05-01 | 69.62 | $6.75 | 129533 |
| 2023-04-28 | 70.57 | $6.77 | 128909 |
| 2023-04-27 | 71.03 | $6.78 | 123500 |
| 2023-04-26 | 68.05 | $6.63 | 137300 |
| 2023-04-25 | 66.05 | $6.54 | 175200 |
| 2023-04-24 | 69.25 | $6.61 | 115044 |
| 2023-04-21 | 66.38 | $6.48 | 278607 |
| 2023-04-20 | 62.55 | $6.33 | 287900 |
| 2023-04-19 | 62.55 | $6.33 | 192009 |
| 2023-04-18 | 60.94 | $6.27 | 128503 |
| 2023-04-17 | 59.85 | $6.23 | 1.1M |
| 2023-04-14 | 60.25 | $6.24 | 616100 |
| 2023-04-13 | 63.90 | $6.33 | 784400 |
| 2023-04-12 | 72.73 | $6.52 | 426900 |
| 2023-04-11 | 70.03 | $6.39 | 818700 |
| 2023-04-10 | 68.44 | $6.32 | 534800 |
| 2023-04-06 | 69.44 | $6.34 | 271300 |
| 2023-04-05 | 64.22 | $6.13 | 195300 |
| 2023-04-04 | 62.17 | $6.06 | 233200 |
| 2023-04-03 | 62.65 | $6.07 | 720200 |
| 2023-03-31 | 61.80 | $6.04 | 378001 |
| 2023-03-30 | 63.17 | $6.07 | 366300 |
| 2023-03-29 | 58.84 | $5.92 | 195604 |
| 2023-03-28 | 56.23 | $5.84 | 238214 |
| 2023-03-27 | 56.65 | $5.85 | 202305 |
| 2023-03-24 | 54.35 | $5.78 | 351640 |
| 2023-03-23 | 58.12 | $5.87 | 342000 |
| 2023-03-22 | 58.99 | $5.89 | 204515 |
| 2023-03-21 | 58.40 | $5.87 | 153016 |
| 2023-03-20 | 54.01 | $5.73 | 190200 |
| 2023-03-17 | 48.90 | $5.59 | 249005 |
| 2023-03-16 | 49.27 | $5.60 | 687300 |
| 2023-03-15 | 45.74 | $5.51 | 188000 |
| 2023-03-14 | 54.55 | $5.73 | 259500 |
| 2023-03-13 | 46.55 | $5.55 | 306036 |
| 2023-03-10 | 47.43 | $5.57 | 405000 |
| 2023-03-09 | 45.47 | $5.53 | 353400 |
| 2023-03-08 | 46.29 | $5.55 | 366600 |
| 2023-03-07 | 44.87 | $5.52 | 532646 |
| 2023-03-06 | 49.88 | $5.64 | 373728 |
| 2023-03-03 | 48.04 | $5.60 | 222400 |
| 2023-03-02 | 45.68 | $5.55 | 373908 |
| 2023-03-01 | 43.23 | $5.50 | 328029 |
| 2023-02-28 | 45.17 | $5.55 | 388117 |
| 2023-02-27 | 45.56 | $5.56 | 382200 |
| 2023-02-24 | 41.76 | $5.48 | 177249 |
| 2023-02-23 | 44.33 | $5.55 | 942038 |
| 2023-02-22 | 40.87 | $5.48 | 4.8M |
| 2023-02-21 | 43.82 | $5.56 | 4.4M |
| 2023-02-17 | 49.33 | $5.69 | 291539 |
| 2023-02-16 | 47.90 | $5.66 | 6.2M |
| 2023-02-15 | 50.15 | $5.71 | 157100 |
| 2023-02-14 | 52.49 | $5.76 | 535800 |
| 2023-02-13 | 52.96 | $5.77 | 437205 |
| 2023-02-10 | 52.14 | $5.75 | 896800 |
| 2023-02-09 | 50.93 | $5.72 | 301801 |
| 2023-02-08 | 48.46 | $5.66 | 364341 |
| 2023-02-07 | 51.33 | $5.73 | 794422 |
| 2023-02-06 | 50.53 | $5.71 | 1.2M |
| 2023-02-03 | 50.53 | $5.71 | 667500 |
| 2023-02-02 | 54.56 | $5.81 | 329000 |
| 2023-02-01 | 52.77 | $5.76 | 440308 |
| 2023-01-31 | 55.68 | $5.83 | 315600 |
| 2023-01-30 | 55.68 | $5.83 | 335100 |
| 2023-01-27 | 58.60 | $5.90 | 250100 |
| 2023-01-26 | 60.31 | $5.94 | 187302 |
| 2023-01-25 | 61.17 | $5.96 | 275100 |
| 2023-01-24 | 61.17 | $5.96 | 542200 |
| 2023-01-23 | 60.15 | $5.92 | 1.5M |
| 2023-01-20 | 69.66 | $6.14 | 409400 |
| 2023-01-19 | 68.13 | $6.07 | 1.6M |
| 2023-01-18 | 71.54 | $6.14 | 279400 |
| 2023-01-17 | 73.03 | $6.17 | 905700 |
| 2023-01-13 | 75.01 | $6.21 | 1.4M |
| 2023-01-12 | 74.35 | $6.17 | 1.8M |
| 2023-01-11 | 71.69 | $6.02 | 434838 |
| 2023-01-10 | 69.70 | $5.92 | 286600 |
| 2023-01-09 | 70.17 | $5.93 | 1.4M |
| 2023-01-06 | 69.38 | $5.89 | 512100 |
| 2023-01-05 | 66.23 | $5.74 | 1.1M |
| 2023-01-04 | 67.10 | $5.76 | 1.2M |
| 2023-01-03 | 62.64 | $5.57 | 917128 |
| 2022-12-30 | 55.75 | $5.34 | 561748 |
| 2022-12-29 | 58.42 | $5.40 | 432700 |
| 2022-12-28 | 55.00 | $5.30 | 469307 |
| 2022-12-27 | 57.24 | $5.35 | 553300 |
| 2022-12-23 | 58.59 | $5.38 | 433200 |
| 2022-12-22 | 56.98 | $5.33 | 776303 |
| 2022-12-21 | 58.72 | $5.37 | 380906 |
| 2022-12-20 | 56.84 | $5.31 | 709400 |
| 2022-12-19 | 56.53 | $5.30 | 1.7M |
| 2022-12-16 | 55.92 | $5.28 | 4.2M |
| 2022-12-15 | 57.84 | $5.33 | 637516 |
| 2022-12-14 | 67.02 | $5.54 | 817619 |
| 2022-12-13 | 66.79 | $5.53 | 1.5M |
| 2022-12-12 | 65.36 | $5.47 | 748808 |
| 2022-12-09 | 64.14 | $5.42 | 806044 |
| 2022-12-08 | 64.14 | $5.42 | 545900 |
| 2022-12-07 | 64.14 | $5.42 | 394403 |
| 2022-12-06 | 63.70 | $5.40 | 593400 |
| 2022-12-05 | 66.80 | $5.48 | 906700 |
| 2022-12-02 | 67.19 | $5.49 | 714702 |
| 2022-12-01 | 66.64 | $5.46 | 655441 |
| 2022-11-30 | 64.35 | $5.34 | 638000 |
| 2022-11-29 | 61.87 | $5.22 | 819228 |
| 2022-11-28 | 61.01 | $5.18 | 922940 |
| 2022-11-25 | 66.34 | $5.33 | 606622 |
| 2022-11-23 | 64.37 | $5.23 | 422300 |
| 2022-11-22 | 64.73 | $5.24 | 409706 |
| 2022-11-21 | 63.57 | $5.18 | 1.0M |
| 2022-11-18 | 67.43 | $5.29 | 697200 |
| 2022-11-17 | 65.24 | $5.17 | 611900 |
| 2022-11-16 | 70.10 | $5.30 | 530809 |
| 2022-11-15 | 68.20 | $5.19 | 1.1M |
| 2022-11-14 | 68.02 | $5.18 | 1.4M |
| 2022-11-11 | 68.38 | $5.19 | 707427 |
| 2022-11-10 | 66.53 | $5.08 | 786200 |
| 2022-11-09 | 59.36 | $4.73 | 1.6M |
| 2022-11-08 | 60.06 | $4.75 | 1.4M |
| 2022-11-07 | 58.91 | $4.70 | 1.1M |
| 2022-11-04 | 56.28 | $4.59 | 728200 |
| 2022-11-03 | 48.28 | $4.31 | 1.1M |
| 2022-11-02 | 52.17 | $4.43 | 1.3M |
| 2022-11-01 | 52.17 | $4.43 | 2.0M |
| 2022-10-31 | 51.28 | $4.40 | 2.7M |
| 2022-10-28 | 52.51 | $4.44 | 844000 |
| 2022-10-27 | 51.69 | $4.41 | 899000 |
| 2022-10-26 | 49.75 | $4.34 | 1.4M |
| 2022-10-25 | 48.34 | $4.29 | 6.0M |
| 2022-10-24 | 44.51 | $4.16 | 6.8M |
| 2022-10-21 | 42.32 | $4.09 | 965700 |
| 2022-10-20 | 41.38 | $4.06 | 1.1M |
| 2022-10-19 | 42.70 | $4.12 | 783900 |
| 2022-10-18 | 43.36 | $4.15 | 2.1M |
| 2022-10-17 | 42.23 | $4.11 | 1.7M |
| 2022-10-14 | 36.84 | $3.93 | 1.7M |
| 2022-10-13 | 37.77 | $3.98 | 1.9M |
| 2022-10-12 | 32.60 | $3.82 | 874006 |
| 2022-10-11 | 33.60 | $3.88 | 2.7M |
| 2022-10-10 | 35.85 | $4.01 | 1.2M |
| 2022-10-07 | 33.57 | $3.94 | 1.6M |
| 2022-10-06 | 34.92 | $4.02 | 739200 |
| 2022-10-05 | 38.79 | $4.23 | 1.2M |
| 2022-10-04 | 42.18 | $4.39 | 2.3M |
| 2022-10-03 | 36.95 | $4.23 | 1.1M |
| 2022-09-30 | 30.61 | $4.06 | 1.2M |
| 2022-09-29 | 30.96 | $4.08 | 2.6M |
| 2022-09-28 | 32.54 | $4.17 | 1.4M |
| 2022-09-27 | 28.70 | $4.07 | 2.8M |
| 2022-09-26 | 32.78 | $4.30 | 1.2M |
| 2022-09-23 | 35.94 | $4.45 | 1.2M |
| 2022-09-22 | 43.06 | $4.72 | 1.1M |
| 2022-09-21 | 41.42 | $4.68 | 646300 |
| 2022-09-20 | 44.77 | $4.79 | 1.6M |
| 2022-09-19 | 49.63 | $4.93 | 1.1M |
| 2022-09-16 | 48.49 | $4.90 | 674348 |
| 2022-09-15 | 45.37 | $4.82 | 1.1M |
| 2022-09-14 | 46.71 | $4.86 | 514406 |
| 2022-09-13 | 46.71 | $4.86 | 1.2M |
| 2022-09-12 | 50.79 | $4.98 | 1.5M |
| 2022-09-09 | 45.52 | $4.84 | 858800 |
| 2022-09-08 | 40.79 | $4.73 | 942100 |
| 2022-09-07 | 41.10 | $4.74 | 1.5M |
| 2022-09-06 | 32.90 | $4.57 | 1.7M |
| 2022-09-02 | 33.16 | $4.58 | 952200 |
| 2022-09-01 | 32.66 | $4.57 | 1.7M |
| 2022-08-31 | 34.63 | $4.65 | 818500 |
| 2022-08-30 | 37.60 | $4.76 | 1.0M |
| 2022-08-29 | 37.60 | $4.76 | 1.3M |
| 2022-08-26 | 37.87 | $4.77 | 1.5M |
| 2022-08-25 | 42.12 | $4.92 | 994945 |
| 2022-08-24 | 41.28 | $4.90 | 2.4M |
| 2022-08-23 | 41.57 | $4.91 | 1.9M |
| 2022-08-22 | 38.76 | $4.84 | 2.2M |
| 2022-08-19 | 42.35 | $4.97 | 832702 |
| 2022-08-18 | 46.09 | $5.09 | 723218 |
| 2022-08-17 | 48.11 | $5.15 | 840400 |
| 2022-08-16 | 48.45 | $5.16 | 950500 |
| 2022-08-15 | 48.11 | $5.15 | 1.5M |
| 2022-08-12 | 48.11 | $5.15 | 889300 |
| 2022-08-11 | 46.16 | $5.09 | 1.1M |
| 2022-08-10 | 46.16 | $5.09 | 388900 |
| 2022-08-09 | 44.59 | $5.04 | 1.1M |
| 2022-08-08 | 45.34 | $5.07 | 1.0M |
| 2022-08-05 | 43.54 | $5.01 | 760201 |
| 2022-08-04 | 41.70 | $4.95 | 379124 |
| 2022-08-03 | 41.40 | $4.94 | 744812 |
| 2022-08-02 | 39.93 | $4.89 | 1.0M |
| 2022-08-01 | 42.79 | $5.03 | 1.8M |
| 2022-07-29 | 40.77 | $4.96 | 862500 |
| 2022-07-28 | 35.87 | $4.80 | 1.4M |
| 2022-07-27 | 35.55 | $4.79 | 895700 |
| 2022-07-26 | 33.36 | $4.72 | 2.5M |
| 2022-07-25 | 34.31 | $4.78 | 1.9M |
| 2022-07-22 | 33.41 | $4.75 | 2.8M |
| 2022-07-21 | 33.85 | $4.78 | 3.3M |
| 2022-07-20 | 32.15 | $4.72 | 1.1M |
| 2022-07-19 | 36.79 | $5.03 | 2.1M |
| 2022-07-18 | 33.25 | $4.91 | 3.2M |
| 2022-07-15 | 34.63 | $5.00 | 2.3M |
| 2022-07-14 | 27.63 | $4.78 | 995803 |
| 2022-07-13 | 32.43 | $5.10 | 2.3M |
| 2022-07-12 | 32.77 | $5.12 | 1.5M |
| 2022-07-11 | 34.12 | $5.20 | 1.8M |
| 2022-07-08 | 35.51 | $5.28 | 594700 |
| 2022-07-07 | 35.85 | $5.30 | 929714 |
| 2022-07-06 | 33.38 | $5.22 | 1.2M |
| 2022-07-05 | 33.54 | $5.23 | 1.3M |
| 2022-07-01 | 38.40 | $5.52 | 578200 |
| 2022-06-30 | 36.28 | $5.45 | 684042 |
| 2022-06-29 | 39.02 | $5.60 | 878500 |
| 2022-06-28 | 39.77 | $5.64 | 7.2M |
| 2022-06-27 | 39.49 | $5.63 | 15.0M |
| 2022-06-24 | 42.49 | $5.79 | 6.6M |
| 2022-06-23 | 39.49 | $5.68 | 826500 |
| 2022-06-22 | 36.93 | $5.59 | 1.6M |
| 2022-06-21 | 39.21 | $5.72 | 1.7M |
| 2022-06-17 | 37.52 | $5.66 | 792700 |
| 2022-06-16 | 37.52 | $5.66 | 1.1M |
| 2022-06-15 | 39.68 | $5.79 | 1.2M |
| 2022-06-14 | 31.97 | $5.52 | 4.0M |
| 2022-06-13 | 32.26 | $5.54 | 1.4M |
| 2022-06-10 | 35.30 | $5.74 | 6.2M |
| 2022-06-09 | 39.16 | $5.96 | 2.5M |
| 2022-06-08 | 43.24 | $6.16 | 6.6M |
| 2022-06-07 | 49.07 | $6.40 | 772703 |
| 2022-06-06 | 48.79 | $6.39 | 987900 |
| 2022-06-03 | 46.33 | $6.30 | 493720 |
| 2022-06-02 | 48.81 | $6.40 | 1.1M |
| 2022-06-01 | 44.89 | $6.26 | 654100 |
| 2022-05-31 | 50.09 | $6.46 | 893745 |
| 2022-05-27 | 53.95 | $6.59 | 377100 |
| 2022-05-26 | 54.26 | $6.60 | 586000 |
| 2022-05-25 | 51.66 | $6.50 | 548043 |
| 2022-05-24 | 51.40 | $6.49 | 502004 |
| 2022-05-23 | 51.40 | $6.49 | 715340 |
| 2022-05-20 | 49.92 | $6.43 | 590500 |
| 2022-05-19 | 45.19 | $6.25 | 1.1M |
| 2022-05-18 | 42.01 | $6.14 | 800900 |
| 2022-05-17 | 45.92 | $6.31 | 572430 |
| 2022-05-16 | 42.64 | $6.20 | 1.2M |
| 2022-05-13 | 40.12 | $6.12 | 1.2M |
| 2022-05-12 | 36.49 | $6.01 | 1.5M |
| 2022-05-11 | 39.60 | $6.16 | 3.6M |
| 2022-05-10 | 38.27 | $6.12 | 1.3M |
| 2022-05-09 | 39.09 | $6.16 | 1.4M |
| 2022-05-06 | 41.64 | $6.28 | 782719 |
| 2022-05-05 | 42.51 | $6.32 | 833419 |
| 2022-05-04 | 48.86 | $6.58 | 774936 |
| 2022-05-03 | 46.53 | $6.50 | 987712 |
| 2022-05-02 | 44.73 | $6.44 | 1.9M |
| 2022-04-29 | 44.73 | $6.44 | 1.2M |
| 2022-04-28 | 46.62 | $6.52 | 1.2M |
| 2022-04-27 | 41.65 | $6.35 | 684700 |
| 2022-04-26 | 42.09 | $6.37 | 874000 |
| 2022-04-25 | 46.76 | $6.57 | 1.4M |
| 2022-04-22 | 41.85 | $6.41 | 1.1M |
| 2022-04-21 | 44.53 | $6.52 | 778102 |
| 2022-04-20 | 47.41 | $6.63 | 988200 |
| 2022-04-19 | 47.41 | $6.63 | 3.5M |
| 2022-04-18 | 47.13 | $6.62 | 1.5M |
| 2022-04-14 | 47.13 | $6.62 | 850232 |
| 2022-04-13 | 49.27 | $6.71 | 529900 |
| 2022-04-12 | 49.02 | $6.70 | 609400 |
| 2022-04-11 | 50.41 | $6.76 | 1.2M |
| 2022-04-08 | 51.79 | $6.82 | 883215 |
| 2022-04-07 | 49.60 | $6.72 | 696601 |
| 2022-04-06 | 49.60 | $6.72 | 746000 |
| 2022-04-05 | 49.80 | $6.73 | 930421 |
| 2022-04-04 | 48.80 | $6.68 | 1.0M |
| 2022-04-01 | 49.94 | $6.74 | 896819 |
| 2022-03-31 | 48.22 | $6.65 | 1.4M |
| 2022-03-30 | 50.03 | $6.75 | 866800 |
| 2022-03-29 | 49.12 | $6.70 | 922800 |
| 2022-03-28 | 44.30 | $6.45 | 1.5M |
| 2022-03-25 | 42.65 | $6.37 | 933000 |
| 2022-03-24 | 41.62 | $6.32 | 1.1M |
| 2022-03-23 | 39.35 | $6.21 | 744600 |
| 2022-03-22 | 41.44 | $6.36 | 990500 |
| 2022-03-21 | 42.15 | $6.41 | 570541 |
| 2022-03-18 | 40.80 | $6.34 | 737323 |
| 2022-03-17 | 39.85 | $6.29 | 1.0M |
| 2022-03-16 | 41.63 | $6.43 | 1.7M |
| 2022-03-15 | 40.37 | $6.36 | 3.3M |
| 2022-03-14 | 39.66 | $6.32 | 1.3M |
| 2022-03-11 | 37.18 | $6.18 | 879031 |
| 2022-03-10 | 38.58 | $6.31 | 1.0M |
| 2022-03-09 | 42.43 | $6.64 | 1.1M |
| 2022-03-08 | 35.99 | $6.29 | 1.5M |
| 2022-03-07 | 28.38 | $5.94 | 1.5M |
| 2022-03-04 | 30.87 | $6.19 | 648753 |
| 2022-03-03 | 34.69 | $6.52 | 956300 |
| 2022-03-02 | 38.99 | $6.83 | 642033 |
| 2022-03-01 | 38.29 | $6.80 | 1.1M |
| 2022-02-28 | 46.22 | $7.27 | 1.1M |
| 2022-02-25 | 48.46 | $7.38 | 479331 |
| 2022-02-24 | 39.64 | $7.03 | 2.1M |
| 2022-02-23 | 39.36 | $7.02 | 1.0M |
| 2022-02-22 | 41.57 | $7.14 | 1.6M |
| 2022-02-18 | 43.10 | $7.22 | 792132 |
| 2022-02-17 | 44.26 | $7.28 | 537234 |
| 2022-02-16 | 46.03 | $7.37 | 865400 |
| 2022-02-15 | 43.16 | $7.25 | 1.7M |
| 2022-02-14 | 38.20 | $7.06 | 1.8M |
| 2022-02-11 | 38.70 | $7.09 | 1.2M |
| 2022-02-10 | 40.94 | $7.22 | 2.1M |
| 2022-02-09 | 42.93 | $7.33 | 1.2M |
| 2022-02-08 | 39.36 | $7.19 | 956800 |
| 2022-02-07 | 41.29 | $7.30 | 551023 |
| 2022-02-04 | 46.61 | $7.57 | 594300 |
| 2022-02-03 | 50.01 | $7.72 | 428900 |
| 2022-02-02 | 49.78 | $7.71 | 489910 |
| 2022-02-01 | 48.88 | $7.67 | 672500 |
| 2022-01-31 | 29.67 | $7.03 | 1.2M |
| 2022-01-28 | 41.47 | $7.54 | 710615 |
| 2022-01-27 | 42.41 | $7.57 | 3.1M |
| 2022-01-26 | 40.26 | $7.52 | 3.7M |
| 2022-01-25 | 41.13 | $7.55 | 4.2M |
| 2022-01-24 | 44.17 | $7.65 | 4.3M |
| 2022-01-21 | 48.98 | $7.79 | 964500 |
| 2022-01-20 | 48.98 | $7.79 | 1.5M |
| 2022-01-19 | 44.29 | $7.67 | 1.5M |
| 2022-01-18 | 45.62 | $7.71 | 1.7M |
| 2022-01-14 | 48.01 | $7.78 | 1.1M |
| 2022-01-13 | 51.70 | $7.88 | 1.7M |
| 2022-01-12 | 52.85 | $7.91 | 525400 |
| 2022-01-11 | 51.83 | $7.88 | 1.9M |
| 2022-01-10 | 51.16 | $7.86 | 4.1M |
| 2022-01-07 | 50.17 | $7.83 | 853720 |
| 2022-01-06 | 48.86 | $7.79 | 1.7M |
| 2022-01-05 | 53.92 | $7.94 | 1.2M |
| 2022-01-04 | 57.30 | $8.03 | 1.2M |
| 2022-01-03 | 61.80 | $8.14 | 1.3M |
| 2021-12-31 | 56.49 | $7.96 | 648639 |
| 2021-12-30 | 55.17 | $7.92 | 822808 |
| 2021-12-29 | 55.17 | $7.92 | 424800 |
| 2021-12-28 | 53.91 | $7.88 | 447540 |
| 2021-12-27 | 51.99 | $7.82 | 814201 |
| 2021-12-23 | 51.02 | $7.79 | 933500 |
| 2021-12-22 | 49.07 | $7.73 | 597216 |
| 2021-12-21 | 47.41 | $7.68 | 3.3M |
| 2021-12-20 | 40.80 | $7.50 | 1.6M |
| 2021-12-17 | 40.80 | $7.50 | 1.3M |
| 2021-12-16 | 39.66 | $7.47 | 1.6M |
| 2021-12-15 | 41.96 | $7.56 | 1.9M |
| 2021-12-14 | 35.65 | $7.40 | 970349 |
| 2021-12-13 | 34.81 | $7.38 | 2.1M |
| 2021-12-10 | 38.13 | $7.52 | 1.7M |
| 2021-12-09 | 37.73 | $7.51 | 3.9M |
| 2021-12-08 | 38.93 | $7.56 | 906600 |
| 2021-12-07 | 39.65 | $7.59 | 1.1M |
| 2021-12-06 | 37.45 | $7.53 | 1.3M |
| 2021-12-03 | 28.82 | $7.32 | 723800 |
| 2021-12-02 | 30.74 | $7.42 | 1.1M |
| 2021-12-01 | 31.13 | $7.44 | 1.2M |
| 2021-11-30 | 32.94 | $7.53 | 1.3M |
| 2021-11-29 | 34.63 | $7.61 | 710840 |
| 2021-11-26 | 36.64 | $7.70 | 487400 |
| 2021-11-24 | 40.36 | $7.85 | 471900 |
| 2021-11-23 | 35.38 | $7.73 | 458600 |
| 2021-11-22 | 35.38 | $7.73 | 811025 |
| 2021-11-19 | 36.76 | $7.79 | 722026 |
| 2021-11-18 | 40.81 | $7.95 | 527900 |
| 2021-11-17 | 40.81 | $7.95 | 476638 |
| 2021-11-16 | 41.07 | $7.96 | 457320 |
| 2021-11-15 | 44.51 | $8.09 | 539400 |
| 2021-11-12 | 43.82 | $8.07 | 667900 |
| 2021-11-11 | 43.82 | $8.07 | 377400 |
| 2021-11-10 | 45.60 | $8.14 | 339700 |
| 2021-11-09 | 46.90 | $8.19 | 404400 |
| 2021-11-08 | 49.86 | $8.30 | 633900 |
| 2021-11-05 | 52.73 | $8.40 | 271800 |
| 2021-11-04 | 52.21 | $8.38 | 394900 |
| 2021-11-03 | 52.76 | $8.40 | 321118 |
| 2021-11-02 | 51.29 | $8.34 | 551100 |
| 2021-11-01 | 54.24 | $8.45 | 650200 |
| 2021-10-29 | 51.34 | $8.33 | 688900 |
| 2021-10-28 | 54.05 | $8.43 | 1.2M |
| 2021-10-27 | 51.36 | $8.32 | 4.7M |
| 2021-10-26 | 49.31 | $8.24 | 6.3M |
| 2021-10-25 | 47.48 | $8.17 | 655000 |
| 2021-10-22 | 48.19 | $8.20 | 1.4M |
| 2021-10-21 | 50.84 | $8.31 | 1.1M |
| 2021-10-20 | 52.34 | $8.37 | 346433 |
| 2021-10-19 | 48.76 | $8.22 | 845905 |
| 2021-10-18 | 42.47 | $7.99 | 2.0M |
| 2021-10-15 | 41.88 | $7.97 | 464500 |
| 2021-10-14 | 42.93 | $8.02 | 381000 |
| 2021-10-13 | 38.56 | $7.87 | 407000 |
| 2021-10-12 | 35.11 | $7.76 | 437904 |
| 2021-10-11 | 33.49 | $7.71 | 485410 |
| 2021-10-08 | 37.38 | $7.93 | 961421 |
| 2021-10-07 | 37.07 | $7.92 | 1.6M |
| 2021-10-06 | 32.54 | $7.78 | 319200 |
| 2021-10-05 | 33.36 | $7.83 | 1.1M |
| 2021-10-04 | 32.39 | $7.80 | 431046 |
| 2021-10-01 | 31.77 | $7.78 | 447117 |
| 2021-09-30 | 27.30 | $7.64 | 506324 |
| 2021-09-29 | 29.53 | $7.81 | 690300 |
| 2021-09-28 | 31.40 | $7.94 | 473200 |
| 2021-09-27 | 32.91 | $8.04 | 1.2M |
| 2021-09-24 | 35.00 | $8.17 | 1.1M |
| 2021-09-23 | 36.35 | $8.25 | 524847 |
| 2021-09-22 | 30.29 | $8.06 | 1.0M |
| 2021-09-21 | 29.62 | $8.04 | 527035 |
| 2021-09-20 | 26.95 | $7.96 | 621100 |
| 2021-09-17 | 28.76 | $8.10 | 368208 |
| 2021-09-16 | 30.14 | $8.20 | 896000 |
| 2021-09-15 | 31.88 | $8.32 | 2.2M |
| 2021-09-14 | 39.00 | $8.72 | 399639 |
| 2021-09-13 | 41.19 | $8.82 | 2.2M |
| 2021-09-10 | 34.57 | $8.63 | 1.4M |
| 2021-09-09 | 38.47 | $8.81 | 663748 |
| 2021-09-08 | 39.40 | $8.85 | 488900 |
| 2021-09-07 | 41.32 | $8.93 | 224800 |
| 2021-09-03 | 46.71 | $9.13 | 170300 |
| 2021-09-02 | 48.51 | $9.19 | 383033 |
| 2021-09-01 | 47.87 | $9.17 | 248737 |
| 2021-08-31 | 43.56 | $9.04 | 345700 |
| 2021-08-30 | 44.37 | $9.07 | 239246 |
| 2021-08-27 | 42.34 | $9.01 | 234506 |
| 2021-08-26 | 40.98 | $8.97 | 338600 |
| 2021-08-25 | 44.74 | $9.12 | 200114 |
| 2021-08-24 | 44.09 | $9.10 | 214800 |
| 2021-08-23 | 45.89 | $9.17 | 424400 |
| 2021-08-20 | 49.43 | $9.30 | 873113 |
| 2021-08-19 | 47.35 | $9.23 | 1.2M |
| 2021-08-18 | 43.23 | $9.10 | 341400 |
| 2021-08-17 | 42.57 | $9.08 | 900700 |
| 2021-08-16 | 46.12 | $9.22 | 352700 |
| 2021-08-13 | 47.19 | $9.26 | 526203 |
| 2021-08-12 | 45.07 | $9.19 | 241400 |
| 2021-08-11 | 44.77 | $9.18 | 688700 |
| 2021-08-10 | 42.06 | $9.09 | 818600 |
| 2021-08-09 | 42.28 | $9.10 | 785831 |
| 2021-08-06 | 42.28 | $9.10 | 209315 |
| 2021-08-05 | 43.09 | $9.14 | 188525 |
| 2021-08-04 | 41.77 | $9.09 | 266733 |
| 2021-08-03 | 42.14 | $9.11 | 258513 |
| 2021-08-02 | 43.05 | $9.16 | 352144 |
| 2021-07-30 | 43.05 | $9.16 | 330732 |
| 2021-07-29 | 49.65 | $9.50 | 624200 |
| 2021-07-28 | 50.08 | $9.52 | 216644 |
| 2021-07-27 | 47.04 | $9.38 | 379642 |
| 2021-07-26 | 50.15 | $9.53 | 328510 |
| 2021-07-23 | 48.42 | $9.45 | 248700 |
| 2021-07-22 | 45.26 | $9.31 | 171426 |
| 2021-07-21 | 41.63 | $9.16 | 276839 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.41
2026-07-17
Close Price
$11.55
Vol: 208100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.84
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -29.41 | $11.55 | 208100 |
| 2026-07-16 | -44.12 | $11.45 | 356100 |
| 2026-07-15 | -16.18 | $11.64 | 239800 |
| 2026-07-14 | -7.35 | $11.70 | 300900 |
| 2026-07-13 | -5.36 | $11.60 | 262930 |
| 2026-07-10 | -17.54 | $11.53 | 366000 |
| 2026-07-09 | -20.00 | $11.50 | 367428 |
| 2026-07-08 | -18.33 | $11.51 | 291600 |
| 2026-07-07 | -21.21 | $11.48 | 338920 |
| 2026-07-06 | -3.08 | $11.59 | 324200 |
| 2026-07-02 | -9.23 | $11.55 | 322700 |
| 2026-07-01 | -43.55 | $11.28 | 336800 |
| 2026-06-30 | -19.35 | $11.43 | 447037 |
| 2026-06-29 | -3.23 | $11.53 | 234600 |
| 2026-06-26 | -17.74 | $11.44 | 315302 |
| 2026-06-25 | -20.69 | $11.39 | 289100 |
| 2026-06-24 | -60.34 | $11.16 | 351900 |
| 2026-06-23 | -44.83 | $11.25 | 429300 |
| 2026-06-22 | -55.17 | $11.19 | 360930 |
| 2026-06-18 | -32.76 | $11.32 | 307900 |
| 2026-06-17 | -43.10 | $11.26 | 309800 |
| 2026-06-16 | -5.17 | $11.48 | 308800 |
| 2026-06-15 | -28.85 | $11.30 | 251200 |
| 2026-06-12 | -25.00 | $11.32 | 276601 |
| 2026-06-11 | -36.54 | $11.26 | 620700 |
| 2026-06-10 | -76.92 | $11.05 | 224100 |
| 2026-06-09 | -56.60 | $11.16 | 373900 |
| 2026-06-08 | -86.96 | $11.02 | 546423 |
| 2026-06-05 | -81.16 | $11.06 | 321814 |
| 2026-06-04 | -77.22 | $11.11 | 290200 |
| 2026-06-03 | -94.94 | $10.97 | 298121 |
| 2026-06-02 | -78.21 | $11.11 | 528532 |
| 2026-06-01 | -83.33 | $11.07 | 562040 |
| 2026-05-29 | -76.92 | $11.12 | 786447 |
| 2026-05-28 | -71.79 | $11.16 | 453200 |
| 2026-05-27 | -75.64 | $11.13 | 295234 |
| 2026-05-26 | -39.74 | $11.41 | 206400 |
| 2026-05-22 | -60.26 | $11.25 | 321100 |
| 2026-05-21 | -43.59 | $11.38 | 619528 |
| 2026-05-20 | -62.82 | $11.23 | 397200 |
| 2026-05-19 | -82.05 | $11.08 | 391500 |
| 2026-05-18 | -58.97 | $11.26 | 416744 |
| 2026-05-15 | -100.00 | $10.94 | 555800 |
| 2026-05-14 | -78.85 | $11.31 | 344800 |
| 2026-05-13 | -59.62 | $11.41 | 1.8M |
| 2026-05-12 | -51.92 | $11.45 | 618400 |
| 2026-05-11 | -28.85 | $11.57 | 286426 |
| 2026-05-08 | -80.77 | $11.30 | 365135 |
| 2026-05-07 | -36.54 | $11.53 | 325800 |
| 2026-05-06 | -21.15 | $11.61 | 496400 |
| 2026-05-05 | -76.92 | $11.32 | 524739 |
| 2026-05-04 | -87.27 | $11.24 | 556139 |
| 2026-05-01 | -61.90 | $11.33 | 355400 |
| 2026-04-30 | -13.51 | $11.62 | 230208 |
| 2026-04-29 | -63.51 | $11.25 | 314800 |
| 2026-04-28 | -15.46 | $11.57 | 304136 |
| 2026-04-27 | -22.43 | $11.48 | 212000 |
| 2026-04-24 | -16.92 | $11.50 | 231220 |
| 2026-04-23 | -17.69 | $11.49 | 302300 |
| 2026-04-22 | -26.92 | $11.37 | 364600 |
| 2026-04-21 | -27.69 | $11.36 | 235400 |
| 2026-04-20 | -19.70 | $11.46 | 233300 |
| 2026-04-17 | -19.26 | $11.46 | 304200 |
| 2026-04-16 | -26.67 | $11.36 | 2.3M |
| 2026-04-15 | -25.93 | $11.37 | 1.5M |
| 2026-04-14 | -8.89 | $11.60 | 262100 |
| 2026-04-13 | -14.07 | $11.53 | 490800 |
| 2026-04-10 | -12.59 | $11.55 | 305317 |
| 2026-04-09 | -4.20 | $11.51 | 310800 |
| 2026-04-08 | 0.00 | $11.56 | 326400 |
| 2026-04-07 | -12.50 | $11.35 | 1.0M |
| 2026-04-06 | -18.75 | $11.28 | 654923 |
| 2026-04-02 | -24.11 | $11.22 | 990500 |
| 2026-04-01 | -24.11 | $11.22 | 837700 |
| 2026-03-31 | -57.14 | $10.85 | 1.2M |
| 2026-03-30 | -70.54 | $10.70 | 514722 |
| 2026-03-27 | -93.23 | $10.46 | 405000 |
| 2026-03-26 | -90.40 | $10.54 | 430109 |
| 2026-03-25 | -81.36 | $10.70 | 447230 |
| 2026-03-24 | -87.57 | $10.59 | 572524 |
| 2026-03-23 | -88.14 | $10.58 | 675700 |
| 2026-03-20 | -90.40 | $10.54 | 563539 |
| 2026-03-19 | -72.84 | $10.96 | 505400 |
| 2026-03-18 | -70.95 | $10.87 | 385023 |
| 2026-03-17 | -41.90 | $11.39 | 319800 |
| 2026-03-16 | -58.10 | $11.10 | 357531 |
| 2026-03-13 | -65.36 | $10.97 | 707019 |
| 2026-03-12 | -71.51 | $10.86 | 359824 |
| 2026-03-11 | -65.92 | $10.96 | 349542 |
| 2026-03-10 | -60.34 | $11.06 | 366100 |
| 2026-03-09 | -65.92 | $10.96 | 420433 |
| 2026-03-06 | -66.48 | $10.95 | 496401 |
| 2026-03-05 | -64.25 | $10.99 | 1.2M |
| 2026-03-04 | -55.87 | $11.14 | 370800 |
| 2026-03-03 | -59.22 | $11.08 | 659200 |
| 2026-03-02 | -29.05 | $11.62 | 544900 |
| 2026-02-27 | -8.38 | $11.99 | 296200 |
| 2026-02-26 | -1.82 | $11.97 | 240700 |
| 2026-02-25 | -0.68 | $11.80 | 508407 |
| 2026-02-24 | -9.02 | $11.46 | 796921 |
| 2026-02-23 | -13.11 | $11.41 | 362500 |
| 2026-02-20 | -72.13 | $10.69 | 420639 |
| 2026-02-19 | -85.25 | $10.53 | 639631 |
| 2026-02-18 | -52.76 | $10.90 | 452300 |
| 2026-02-17 | -51.97 | $10.91 | 326000 |
| 2026-02-13 | -40.94 | $11.05 | 609100 |
| 2026-02-12 | -20.47 | $11.31 | 382027 |
| 2026-02-11 | -2.36 | $11.54 | 900200 |
| 2026-02-10 | -4.50 | $11.36 | 564829 |
| 2026-02-09 | -2.00 | $11.28 | 392300 |
| 2026-02-06 | -11.00 | $11.19 | 578300 |
| 2026-02-05 | -30.00 | $11.00 | 818300 |
| 2026-02-04 | -5.00 | $11.25 | 390737 |
| 2026-02-03 | -15.96 | $11.09 | 556500 |
| 2026-02-02 | -27.66 | $10.98 | 802600 |
| 2026-01-30 | -25.53 | $11.00 | 366200 |
| 2026-01-29 | -21.28 | $11.04 | 258210 |
| 2026-01-28 | -30.85 | $10.95 | 293931 |
| 2026-01-27 | -11.70 | $11.13 | 265500 |
| 2026-01-26 | -45.36 | $10.80 | 305521 |
| 2026-01-23 | -52.10 | $10.62 | 373900 |
| 2026-01-22 | -55.46 | $10.58 | 303700 |
| 2026-01-21 | -73.95 | $10.36 | 439700 |
| 2026-01-20 | -72.27 | $10.38 | 1.0M |
| 2026-01-16 | -33.33 | $10.83 | 370846 |
| 2026-01-15 | -45.53 | $10.68 | 360100 |
| 2026-01-14 | -6.74 | $10.84 | 388412 |
| 2026-01-13 | -16.85 | $10.75 | 403625 |
| 2026-01-12 | -7.87 | $10.83 | 354800 |
| 2026-01-09 | -20.22 | $10.72 | 271800 |
| 2026-01-08 | -15.73 | $10.76 | 489700 |
| 2026-01-07 | -16.85 | $10.75 | 254541 |
| 2026-01-06 | -5.26 | $10.73 | 242100 |
| 2026-01-05 | -1.61 | $10.62 | 232300 |
| 2026-01-02 | -1.85 | $10.54 | 302019 |
| 2025-12-31 | -21.28 | $10.38 | 133610 |
| 2025-12-30 | -17.02 | $10.40 | 453200 |
| 2025-12-29 | -31.91 | $10.33 | 247047 |
| 2025-12-26 | -34.04 | $10.32 | 153525 |
| 2025-12-24 | -36.17 | $10.31 | 233838 |
| 2025-12-23 | -44.68 | $10.27 | 229300 |
| 2025-12-22 | -61.70 | $10.19 | 332501 |
| 2025-12-19 | -72.34 | $10.14 | 260012 |
| 2025-12-18 | -91.49 | $10.05 | 1.1M |
| 2025-12-17 | -87.23 | $10.07 | 1.4M |
| 2025-12-16 | -44.68 | $10.27 | 286215 |
| 2025-12-15 | -29.63 | $10.39 | 204728 |
| 2025-12-12 | -59.26 | $10.23 | 309800 |
| 2025-12-11 | -66.67 | $10.19 | 180403 |
| 2025-12-10 | -83.33 | $10.10 | 328700 |
| 2025-12-09 | -88.89 | $10.07 | 234842 |
| 2025-12-08 | -74.07 | $10.15 | 200147 |
| 2025-12-05 | -72.22 | $10.16 | 168900 |
| 2025-12-04 | -62.96 | $10.21 | 202330 |
| 2025-12-03 | -51.85 | $10.27 | 257400 |
| 2025-12-02 | -35.19 | $10.36 | 209014 |
| 2025-12-01 | -45.45 | $10.30 | 507900 |
| 2025-11-28 | -41.82 | $10.32 | 119000 |
| 2025-11-26 | -63.64 | $10.20 | 297712 |
| 2025-11-25 | -76.36 | $10.13 | 411800 |
| 2025-11-24 | -64.41 | $10.17 | 341100 |
| 2025-11-21 | -70.59 | $10.07 | 224800 |
| 2025-11-20 | -67.09 | $10.02 | 211502 |
| 2025-11-19 | -65.82 | $10.03 | 524200 |
| 2025-11-18 | -18.29 | $10.40 | 161641 |
| 2025-11-17 | -8.54 | $10.48 | 336825 |
| 2025-11-14 | -16.25 | $10.40 | 1.8M |
| 2025-11-13 | -30.00 | $10.29 | 1.4M |
| 2025-11-12 | -13.89 | $10.35 | 166000 |
| 2025-11-11 | -10.26 | $10.37 | 304000 |
| 2025-11-10 | -3.08 | $10.30 | 152502 |
| 2025-11-07 | 0.00 | $10.27 | 159619 |
| 2025-11-06 | -2.90 | $10.23 | 170308 |
| 2025-11-05 | -3.75 | $10.22 | 156138 |
| 2025-11-04 | -4.88 | $10.21 | 245600 |
| 2025-11-03 | -5.33 | $10.10 | 189415 |
| 2025-10-31 | -9.33 | $10.07 | 199000 |
| 2025-10-30 | 0.00 | $10.14 | 366632 |
| 2025-10-29 | -15.07 | $10.01 | 302602 |
| 2025-10-28 | -8.57 | $10.03 | 530500 |
| 2025-10-27 | -3.33 | $9.93 | 306240 |
| 2025-10-24 | -19.40 | $9.82 | 300430 |
| 2025-10-23 | -9.59 | $9.88 | 245737 |
| 2025-10-22 | -20.27 | $9.80 | 552400 |
| 2025-10-21 | -10.81 | $9.87 | 286700 |
| 2025-10-20 | -4.00 | $9.92 | 329320 |
| 2025-10-17 | -1.27 | $9.94 | 539400 |
| 2025-10-16 | -4.30 | $9.89 | 436344 |
| 2025-10-15 | -3.66 | $9.79 | 195705 |
| 2025-10-14 | -2.44 | $9.80 | 180423 |
| 2025-10-13 | -8.96 | $9.61 | 207000 |
| 2025-10-10 | -14.93 | $9.57 | 466239 |
| 2025-10-09 | -28.36 | $9.48 | 1.4M |
| 2025-10-08 | -20.90 | $9.53 | 219637 |
| 2025-10-07 | -35.82 | $9.43 | 241146 |
| 2025-10-06 | -16.42 | $9.56 | 211400 |
| 2025-10-03 | -11.94 | $9.59 | 145720 |
| 2025-10-02 | -7.14 | $9.52 | 229348 |
| 2025-10-01 | -3.57 | $9.54 | 191100 |
| 2025-09-30 | 0.00 | $9.46 | 180300 |
| 2025-09-29 | -14.63 | $9.32 | 139400 |
| 2025-09-26 | -14.63 | $9.32 | 232637 |
| 2025-09-25 | -32.43 | $9.22 | 199800 |
| 2025-09-24 | 0.00 | $9.34 | 161000 |
| 2025-09-23 | -21.05 | $9.27 | 281800 |
| 2025-09-22 | -30.95 | $9.26 | 278816 |
| 2025-09-19 | -75.00 | $9.11 | 254700 |
| 2025-09-18 | -73.21 | $9.12 | 186647 |
| 2025-09-17 | -67.86 | $9.15 | 271102 |
| 2025-09-16 | -53.57 | $9.23 | 172700 |
| 2025-09-15 | -48.21 | $9.26 | 320533 |
| 2025-09-12 | -58.93 | $9.20 | 201000 |
| 2025-09-11 | -66.07 | $9.16 | 189200 |
| 2025-09-10 | -69.64 | $9.14 | 180329 |
| 2025-09-09 | -82.14 | $9.07 | 253900 |
| 2025-09-08 | -66.07 | $9.16 | 226300 |
| 2025-09-05 | -64.29 | $9.17 | 165700 |
| 2025-09-04 | -65.57 | $9.13 | 187900 |
| 2025-09-03 | -72.13 | $9.09 | 255200 |
| 2025-09-02 | -81.97 | $9.03 | 246900 |
| 2025-08-29 | -57.38 | $9.18 | 190701 |
| 2025-08-28 | -41.10 | $9.23 | 270400 |
| 2025-08-27 | -33.73 | $9.25 | 224700 |
| 2025-08-26 | -25.30 | $9.32 | 562227 |
| 2025-08-25 | -27.71 | $9.30 | 164700 |
| 2025-08-22 | -10.84 | $9.44 | 165400 |
| 2025-08-21 | -16.25 | $9.37 | 143822 |
| 2025-08-20 | -7.50 | $9.44 | 225900 |
| 2025-08-19 | -5.80 | $9.35 | 204308 |
| 2025-08-18 | -15.94 | $9.28 | 183400 |
| 2025-08-15 | -7.25 | $9.34 | 205802 |
| 2025-08-14 | -3.17 | $9.31 | 473600 |
| 2025-08-13 | -3.33 | $9.28 | 157700 |
| 2025-08-12 | -26.67 | $9.14 | 469400 |
| 2025-08-11 | -41.67 | $9.05 | 209100 |
| 2025-08-08 | -51.67 | $8.99 | 311629 |
| 2025-08-07 | -52.46 | $8.99 | 448433 |
| 2025-08-06 | -50.00 | $9.04 | 156910 |
| 2025-08-05 | -70.00 | $8.94 | 230600 |
| 2025-08-04 | -53.75 | $9.07 | 310000 |
| 2025-08-01 | -81.61 | $8.86 | 213400 |
| 2025-07-31 | -82.22 | $8.86 | 276617 |
| 2025-07-30 | -96.77 | $8.82 | 264918 |
| 2025-07-29 | -95.70 | $8.83 | 191400 |
| 2025-07-28 | -93.26 | $8.89 | 403200 |
| 2025-07-25 | -86.25 | $9.03 | 217739 |
| 2025-07-24 | -96.25 | $8.95 | 233200 |
| 2025-07-23 | -86.11 | $9.10 | 261700 |
| 2025-07-22 | -79.17 | $9.15 | 275630 |
| 2025-07-21 | -77.78 | $9.16 | 283846 |
| 2025-07-18 | -72.22 | $9.20 | 320434 |
| 2025-07-17 | -80.56 | $9.14 | 622100 |
| 2025-07-16 | -82.09 | $9.17 | 2.1M |
| 2025-07-15 | -92.42 | $9.11 | 1.6M |
| 2025-07-14 | -68.18 | $9.27 | 298900 |
| 2025-07-11 | -63.64 | $9.30 | 290118 |
| 2025-07-10 | -55.22 | $9.35 | 251919 |
| 2025-07-09 | -31.88 | $9.50 | 598700 |
| 2025-07-08 | -48.68 | $9.35 | 977500 |
| 2025-07-07 | -36.84 | $9.44 | 1.2M |
| 2025-07-03 | -25.00 | $9.53 | 253800 |
| 2025-07-02 | -9.21 | $9.65 | 176603 |
| 2025-07-01 | 0.00 | $9.71 | 400031 |
| 2025-06-30 | 0.00 | $9.48 | 389700 |
| 2025-06-27 | -12.00 | $9.40 | 489700 |
| 2025-06-26 | -10.42 | $9.39 | 344117 |
| 2025-06-25 | -27.08 | $9.31 | 440800 |
| 2025-06-24 | -8.33 | $9.40 | 408944 |
| 2025-06-23 | 0.00 | $9.34 | 1.1M |
| 2025-06-20 | -48.48 | $9.13 | 689535 |
| 2025-06-18 | -66.67 | $9.07 | 418500 |
| 2025-06-17 | -57.58 | $9.10 | 417916 |
| 2025-06-16 | -19.05 | $9.21 | 633016 |
| 2025-06-13 | -20.75 | $9.17 | 429416 |
| 2025-06-12 | -1.69 | $9.27 | 578819 |
| 2025-06-11 | -15.94 | $9.11 | 434100 |
| 2025-06-10 | -21.62 | $9.06 | 190100 |
| 2025-06-09 | -21.59 | $9.03 | 260200 |
| 2025-06-06 | -10.23 | $9.13 | 721729 |
| 2025-06-05 | -14.77 | $9.09 | 330023 |
| 2025-06-04 | -7.95 | $9.15 | 366900 |
| 2025-06-03 | -9.09 | $9.14 | 358120 |
| 2025-06-02 | -1.14 | $9.21 | 359625 |
| 2025-05-30 | 0.00 | $9.16 | 240819 |
| 2025-05-29 | -8.54 | $9.09 | 300841 |
| 2025-05-28 | -10.98 | $9.07 | 380900 |
| 2025-05-27 | -3.66 | $9.13 | 327407 |
| 2025-05-23 | -1.22 | $9.15 | 168800 |
| 2025-05-22 | -1.22 | $9.15 | 143521 |
| 2025-05-21 | -10.98 | $9.07 | 265500 |
| 2025-05-20 | -2.41 | $9.09 | 1.3M |
| 2025-05-19 | -7.69 | $9.00 | 676927 |
| 2025-05-16 | -1.52 | $8.85 | 347000 |
| 2025-05-15 | -12.31 | $8.77 | 193500 |
| 2025-05-14 | -32.86 | $8.62 | 588600 |
| 2025-05-13 | -34.18 | $8.58 | 437138 |
| 2025-05-12 | -38.95 | $8.48 | 235428 |
| 2025-05-09 | -19.61 | $8.65 | 868305 |
| 2025-05-08 | -29.41 | $8.50 | 441800 |
| 2025-05-07 | -11.03 | $8.69 | 189702 |
| 2025-05-06 | -10.14 | $8.70 | 259220 |
| 2025-05-05 | -10.14 | $8.70 | 249900 |
| 2025-05-02 | -14.19 | $8.64 | 1.4M |
| 2025-05-01 | -12.84 | $8.66 | 1.1M |
| 2025-04-30 | -5.88 | $8.65 | 463843 |
| 2025-04-29 | -2.21 | $8.70 | 494000 |
| 2025-04-28 | -3.94 | $8.59 | 193523 |
| 2025-04-25 | -7.87 | $8.54 | 148032 |
| 2025-04-24 | -8.66 | $8.53 | 197138 |
| 2025-04-23 | -14.17 | $8.46 | 230021 |
| 2025-04-22 | -9.45 | $8.52 | 491422 |
| 2025-04-21 | -23.62 | $8.34 | 272111 |
| 2025-04-17 | -25.20 | $8.32 | 225603 |
| 2025-04-16 | -32.28 | $8.23 | 223900 |
| 2025-04-15 | -42.52 | $8.10 | 283400 |
| 2025-04-14 | -50.39 | $8.00 | 353100 |
| 2025-04-11 | -51.97 | $7.98 | 849500 |
| 2025-04-10 | -66.14 | $7.80 | 2.1M |
| 2025-04-09 | -68.50 | $7.77 | 1.4M |
| 2025-04-08 | -96.06 | $7.42 | 676700 |
| 2025-04-07 | -98.33 | $7.46 | 772604 |
| 2025-04-04 | -51.61 | $8.00 | 417400 |
| 2025-04-03 | -6.94 | $8.54 | 389900 |
| 2025-04-02 | 0.00 | $8.18 | 193400 |
| 2025-04-01 | -6.31 | $8.07 | 406200 |
| 2025-03-31 | -5.45 | $8.07 | 211200 |
| 2025-03-28 | 0.00 | $8.13 | 327222 |
| 2025-03-27 | -5.32 | $7.92 | 466300 |
| 2025-03-26 | -10.71 | $7.78 | 243226 |
| 2025-03-25 | -9.52 | $7.79 | 291815 |
| 2025-03-24 | -16.67 | $7.73 | 233500 |
| 2025-03-21 | -4.76 | $7.83 | 430200 |
| 2025-03-20 | 0.00 | $7.83 | 224832 |
| 2025-03-19 | -2.60 | $7.78 | 415017 |
| 2025-03-18 | -2.74 | $7.71 | 308501 |
| 2025-03-17 | -2.90 | $7.67 | 370900 |
| 2025-03-14 | -8.82 | $7.62 | 334700 |
| 2025-03-13 | -10.29 | $7.61 | 741820 |
| 2025-03-12 | -10.61 | $7.57 | 389300 |
| 2025-03-11 | -6.06 | $7.60 | 1.9M |
| 2025-03-10 | -3.85 | $7.48 | 352521 |
| 2025-03-07 | -2.44 | $7.36 | 245900 |
| 2025-03-06 | -66.67 | $7.08 | 423123 |
| 2025-03-05 | -27.78 | $7.22 | 300819 |
| 2025-03-04 | -27.78 | $7.22 | 322600 |
| 2025-03-03 | -29.73 | $7.21 | 375300 |
| 2025-02-28 | -16.22 | $7.26 | 269522 |
| 2025-02-27 | -24.32 | $7.23 | 370800 |
| 2025-02-26 | -18.42 | $7.25 | 625700 |
| 2025-02-25 | -5.26 | $7.30 | 393429 |
| 2025-02-24 | -13.79 | $7.19 | 296600 |
| 2025-02-21 | -45.16 | $7.06 | 269400 |
| 2025-02-20 | -33.33 | $7.08 | 261100 |
| 2025-02-19 | -36.11 | $7.07 | 284300 |
| 2025-02-18 | -36.11 | $7.07 | 272208 |
| 2025-02-14 | -50.00 | $7.15 | 359708 |
| 2025-02-13 | -45.16 | $7.18 | 269900 |
| 2025-02-12 | -66.13 | $7.05 | 243200 |
| 2025-02-11 | -61.29 | $7.08 | 214500 |
| 2025-02-10 | -61.29 | $7.08 | 436537 |
| 2025-02-07 | -80.65 | $6.96 | 543005 |
| 2025-02-06 | -56.45 | $7.11 | 558200 |
| 2025-02-05 | -43.55 | $7.19 | 294900 |
| 2025-02-04 | -53.23 | $7.13 | 348320 |
| 2025-02-03 | -67.74 | $7.04 | 542900 |
| 2025-01-31 | -67.74 | $7.04 | 253000 |
| 2025-01-30 | -56.45 | $7.11 | 358500 |
| 2025-01-29 | -79.03 | $6.97 | 194433 |
| 2025-01-28 | -67.74 | $7.04 | 397701 |
| 2025-01-27 | -62.90 | $7.07 | 401931 |
| 2025-01-24 | -83.87 | $6.94 | 335912 |
| 2025-01-23 | -93.55 | $6.88 | 415848 |
| 2025-01-22 | -98.21 | $6.91 | 367426 |
| 2025-01-21 | -70.91 | $7.07 | 390000 |
| 2025-01-17 | -9.09 | $7.41 | 237800 |
| 2025-01-16 | -2.33 | $7.33 | 445635 |
| 2025-01-15 | -28.89 | $7.23 | 760200 |
| 2025-01-14 | -57.78 | $7.10 | 622700 |
| 2025-01-13 | -71.11 | $7.04 | 492018 |
| 2025-01-10 | -53.33 | $7.12 | 1.1M |
| 2025-01-08 | -40.00 | $7.18 | 394231 |
| 2025-01-07 | -40.00 | $7.18 | 631900 |
| 2025-01-06 | -34.04 | $7.22 | 1.8M |
| 2025-01-03 | -44.68 | $7.17 | 316140 |
| 2025-01-02 | -51.06 | $7.14 | 655400 |
| 2024-12-31 | -63.83 | $7.08 | 220300 |
| 2024-12-30 | -51.06 | $7.14 | 557800 |
| 2024-12-27 | -59.57 | $7.10 | 2.4M |
| 2024-12-26 | -59.57 | $7.10 | 402700 |
| 2024-12-24 | -55.32 | $7.12 | 156000 |
| 2024-12-23 | -74.42 | $7.06 | 852021 |
| 2024-12-20 | -65.96 | $7.07 | 1.4M |
| 2024-12-19 | -67.86 | $7.00 | 3.2M |
| 2024-12-18 | -57.14 | $7.06 | 618300 |
| 2024-12-17 | -21.43 | $7.26 | 1.6M |
| 2024-12-16 | -8.93 | $7.33 | 4.3M |
| 2024-12-13 | -25.00 | $7.24 | 1.9M |
| 2024-12-12 | -41.07 | $7.15 | 322300 |
| 2024-12-11 | -26.79 | $7.23 | 413938 |
| 2024-12-10 | -19.64 | $7.27 | 383200 |
| 2024-12-09 | -19.64 | $7.27 | 322600 |
| 2024-12-06 | -14.29 | $7.30 | 160308 |
| 2024-12-05 | -1.79 | $7.37 | 327810 |
| 2024-12-04 | -25.00 | $7.21 | 261700 |
| 2024-12-03 | -54.32 | $7.19 | 316835 |
| 2024-12-02 | -63.86 | $7.12 | 255200 |
| 2024-11-29 | -59.04 | $7.16 | 172238 |
| 2024-11-27 | -69.88 | $7.07 | 168000 |
| 2024-11-26 | -81.18 | $6.98 | 362502 |
| 2024-11-25 | -77.27 | $7.02 | 394121 |
| 2024-11-22 | -84.54 | $6.97 | 599122 |
| 2024-11-21 | -93.81 | $6.88 | 716300 |
| 2024-11-20 | -96.81 | $6.88 | 453200 |
| 2024-11-19 | -88.89 | $6.99 | 374425 |
| 2024-11-18 | -83.15 | $7.05 | 419200 |
| 2024-11-15 | -80.20 | $7.10 | 455700 |
| 2024-11-14 | -86.27 | $7.04 | 270127 |
| 2024-11-13 | -93.14 | $6.97 | 300502 |
| 2024-11-12 | -96.08 | $6.94 | 322900 |
| 2024-11-11 | -90.80 | $7.13 | 262608 |
| 2024-11-08 | -91.95 | $7.12 | 725600 |
| 2024-11-07 | -94.94 | $7.17 | 292100 |
| 2024-11-06 | -87.50 | $7.29 | 165300 |
| 2024-11-05 | -68.18 | $7.62 | 140800 |
| 2024-11-04 | -72.73 | $7.60 | 152700 |
| 2024-11-01 | -86.36 | $7.54 | 148142 |
| 2024-10-31 | -81.82 | $7.56 | 291500 |
| 2024-10-30 | -64.29 | $7.65 | 111600 |
| 2024-10-29 | -57.14 | $7.68 | 126700 |
| 2024-10-28 | -43.75 | $7.77 | 113538 |
| 2024-10-25 | -60.42 | $7.69 | 137245 |
| 2024-10-24 | -50.98 | $7.75 | 163400 |
| 2024-10-23 | -62.75 | $7.69 | 435746 |
| 2024-10-22 | -64.71 | $7.68 | 171200 |
| 2024-10-21 | -21.57 | $7.90 | 113200 |
| 2024-10-18 | -21.57 | $7.90 | 178800 |
| 2024-10-17 | -33.33 | $7.84 | 1.2M |
| 2024-10-16 | -29.41 | $7.86 | 834435 |
| 2024-10-15 | -41.18 | $7.80 | 164436 |
| 2024-10-14 | -47.06 | $7.77 | 600208 |
| 2024-10-11 | -66.67 | $7.67 | 199019 |
| 2024-10-10 | -88.24 | $7.56 | 123805 |
| 2024-10-09 | -82.35 | $7.59 | 130200 |
| 2024-10-08 | -76.47 | $7.62 | 322000 |
| 2024-10-07 | -94.12 | $7.53 | 446000 |
| 2024-10-04 | -72.55 | $7.64 | 272548 |
| 2024-10-03 | -97.37 | $7.64 | 70300 |
| 2024-10-02 | -55.56 | $7.81 | 124043 |
| 2024-10-01 | -17.39 | $7.93 | 121200 |
| 2024-09-30 | -9.80 | $7.96 | 102923 |
| 2024-09-27 | -5.88 | $7.98 | 96300 |
| 2024-09-26 | -2.13 | $7.96 | 295200 |
| 2024-09-25 | -27.66 | $7.84 | 370449 |
| 2024-09-24 | -20.83 | $7.87 | 307500 |
| 2024-09-23 | -32.14 | $7.79 | 323342 |
| 2024-09-20 | -35.00 | $7.76 | 255900 |
| 2024-09-19 | -33.33 | $7.74 | 530018 |
| 2024-09-18 | -17.14 | $7.85 | 408809 |
| 2024-09-17 | -6.76 | $7.92 | 355700 |
| 2024-09-16 | 0.00 | $7.92 | 300400 |
| 2024-09-13 | -4.00 | $7.83 | 553500 |
| 2024-09-12 | 0.00 | $7.83 | 725712 |
| 2024-09-11 | 0.00 | $7.80 | 567300 |
| 2024-09-10 | 0.00 | $7.79 | 386226 |
| 2024-09-09 | -3.37 | $7.76 | 365031 |
| 2024-09-06 | -4.49 | $7.75 | 132100 |
| 2024-09-05 | -4.76 | $7.70 | 189302 |
| 2024-09-04 | -5.71 | $7.56 | 129625 |
| 2024-09-03 | -4.94 | $7.54 | 216300 |
| 2024-08-30 | -3.70 | $7.55 | 304000 |
| 2024-08-29 | -3.75 | $7.54 | 76200 |
| 2024-08-28 | -2.53 | $7.54 | 94200 |
| 2024-08-27 | -2.53 | $7.54 | 97100 |
| 2024-08-26 | -2.82 | $7.46 | 94807 |
| 2024-08-23 | 0.00 | $7.48 | 106445 |
| 2024-08-22 | -6.90 | $7.31 | 168211 |
| 2024-08-21 | -1.79 | $7.32 | 333400 |
| 2024-08-20 | -5.77 | $7.26 | 156500 |
| 2024-08-19 | -3.92 | $7.26 | 143413 |
| 2024-08-16 | -32.26 | $7.19 | 124209 |
| 2024-08-15 | -46.97 | $7.12 | 265600 |
| 2024-08-14 | -53.03 | $7.08 | 123500 |
| 2024-08-13 | -45.45 | $7.13 | 165200 |
| 2024-08-12 | -66.67 | $6.99 | 115135 |
| 2024-08-09 | -68.18 | $6.98 | 182310 |
| 2024-08-08 | -70.42 | $6.98 | 180800 |
| 2024-08-07 | -78.87 | $6.92 | 177540 |
| 2024-08-06 | -83.10 | $6.89 | 382500 |
| 2024-08-05 | -96.92 | $6.85 | 134943 |
| 2024-08-02 | -79.25 | $7.06 | 161625 |
| 2024-08-01 | -90.57 | $7.00 | 228417 |
| 2024-07-31 | -90.48 | $7.10 | 117218 |
| 2024-07-30 | -78.72 | $7.11 | 124600 |
| 2024-07-29 | -65.96 | $7.17 | 151716 |
| 2024-07-26 | -45.00 | $7.21 | 133613 |
| 2024-07-25 | -55.00 | $7.15 | 174245 |
| 2024-07-24 | -59.68 | $7.11 | 138907 |
| 2024-07-23 | -64.52 | $7.08 | 133943 |
| 2024-07-22 | -19.35 | $7.36 | 161929 |
| 2024-07-19 | -25.00 | $7.32 | 441818 |
| 2024-07-18 | -25.00 | $7.32 | 143017 |
| 2024-07-17 | -21.54 | $7.34 | 161400 |
| 2024-07-16 | -13.41 | $7.37 | 123200 |
| 2024-07-15 | -15.66 | $7.35 | 202709 |
| 2024-07-12 | -2.41 | $7.46 | 220439 |
| 2024-07-11 | -5.63 | $7.32 | 254000 |
| 2024-07-10 | -1.64 | $7.25 | 291342 |
| 2024-07-09 | -13.79 | $7.15 | 102508 |
| 2024-07-08 | -11.67 | $7.18 | 149542 |
| 2024-07-05 | -19.72 | $7.22 | 143309 |
| 2024-07-03 | -41.25 | $7.12 | 145900 |
| 2024-07-02 | -53.75 | $7.02 | 294300 |
| 2024-07-01 | -53.75 | $7.02 | 199624 |
| 2024-06-28 | -70.00 | $6.89 | 526133 |
| 2024-06-27 | -67.50 | $6.91 | 273328 |
| 2024-06-26 | -61.25 | $6.96 | 104000 |
| 2024-06-25 | -52.50 | $7.03 | 229144 |
| 2024-06-24 | -62.50 | $6.95 | 340400 |
| 2024-06-21 | -72.50 | $6.87 | 174026 |
| 2024-06-20 | -68.75 | $6.90 | 223538 |
| 2024-06-18 | -71.25 | $6.88 | 345805 |
| 2024-06-17 | -90.00 | $6.73 | 307825 |
| 2024-06-14 | -87.50 | $6.75 | 338524 |
| 2024-06-13 | -84.31 | $7.02 | 706934 |
| 2024-06-12 | -66.67 | $7.11 | 338335 |
| 2024-06-11 | -80.39 | $7.04 | 894900 |
| 2024-06-10 | -65.85 | $7.18 | 136300 |
| 2024-06-07 | -60.98 | $7.20 | 198100 |
| 2024-06-06 | -16.98 | $7.36 | 130548 |
| 2024-06-05 | -10.17 | $7.39 | 624241 |
| 2024-06-04 | -11.48 | $7.33 | 400408 |
| 2024-06-03 | -10.77 | $7.33 | 456900 |
| 2024-05-31 | -22.97 | $7.23 | 672600 |
| 2024-05-30 | -34.62 | $7.13 | 621146 |
| 2024-05-29 | -31.43 | $7.07 | 216000 |
| 2024-05-28 | -20.95 | $7.18 | 175036 |
| 2024-05-24 | -30.48 | $7.08 | 148300 |
| 2024-05-23 | -33.33 | $7.05 | 256800 |
| 2024-05-22 | -25.71 | $7.13 | 233815 |
| 2024-05-21 | -11.43 | $7.28 | 94900 |
| 2024-05-20 | -9.52 | $7.30 | 212600 |
| 2024-05-17 | -7.48 | $7.32 | 698817 |
| 2024-05-16 | -4.39 | $7.35 | 103900 |
| 2024-05-15 | -0.81 | $7.39 | 133512 |
| 2024-05-14 | -2.54 | $7.23 | 97700 |
| 2024-05-13 | -2.54 | $7.23 | 182200 |
| 2024-05-10 | -1.74 | $7.21 | 186138 |
| 2024-05-09 | -1.08 | $7.00 | 196400 |
| 2024-05-08 | -2.27 | $6.90 | 118336 |
| 2024-05-07 | -6.25 | $6.79 | 183300 |
| 2024-05-06 | 0.00 | $6.80 | 144021 |
| 2024-05-03 | -7.14 | $6.69 | 131900 |
| 2024-05-02 | -10.00 | $6.67 | 163138 |
| 2024-05-01 | -22.86 | $6.58 | 94800 |
| 2024-04-30 | -15.25 | $6.54 | 154445 |
| 2024-04-29 | -8.47 | $6.58 | 201409 |
| 2024-04-26 | -21.67 | $6.51 | 253800 |
| 2024-04-25 | -26.67 | $6.48 | 306600 |
| 2024-04-24 | -32.26 | $6.46 | 244100 |
| 2024-04-23 | -27.42 | $6.49 | 231800 |
| 2024-04-22 | -40.32 | $6.41 | 217700 |
| 2024-04-19 | -61.29 | $6.28 | 208200 |
| 2024-04-18 | -77.42 | $6.18 | 541846 |
| 2024-04-17 | -85.48 | $6.13 | 542334 |
| 2024-04-16 | -88.71 | $6.11 | 1.9M |
| 2024-04-15 | -88.71 | $6.11 | 1.1M |
| 2024-04-12 | -78.79 | $6.18 | 814530 |
| 2024-04-11 | -92.65 | $6.09 | 457000 |
| 2024-04-10 | -97.33 | $6.06 | 559300 |
| 2024-04-09 | -87.27 | $6.31 | 345700 |
| 2024-04-08 | -93.62 | $6.35 | 614000 |
| 2024-04-05 | -93.62 | $6.35 | 663100 |
| 2024-04-04 | -78.05 | $6.47 | 509420 |
| 2024-04-03 | -85.37 | $6.44 | 137000 |
| 2024-04-02 | -95.12 | $6.40 | 219809 |
| 2024-04-01 | -55.32 | $6.53 | 311800 |
| 2024-03-28 | -46.00 | $6.56 | 298309 |
| 2024-03-27 | -26.00 | $6.66 | 230728 |
| 2024-03-26 | -49.06 | $6.53 | 229800 |
| 2024-03-25 | -50.94 | $6.52 | 433900 |
| 2024-03-22 | -50.94 | $6.52 | 486924 |
| 2024-03-21 | -32.08 | $6.62 | 295929 |
| 2024-03-20 | -30.19 | $6.63 | 180701 |
| 2024-03-19 | -47.17 | $6.54 | 231000 |
| 2024-03-18 | -45.28 | $6.55 | 184939 |
| 2024-03-15 | -23.21 | $6.66 | 169200 |
| 2024-03-14 | -32.14 | $6.61 | 185500 |
| 2024-03-13 | -12.50 | $6.72 | 127306 |
| 2024-03-12 | -6.00 | $6.70 | 127544 |
| 2024-03-11 | -4.00 | $6.71 | 129800 |
| 2024-03-08 | -12.50 | $6.65 | 238600 |
| 2024-03-07 | 0.00 | $6.70 | 162946 |
| 2024-03-06 | -7.32 | $6.61 | 210249 |
| 2024-03-05 | -13.79 | $6.48 | 2.2M |
| 2024-03-04 | -57.58 | $6.37 | 201300 |
| 2024-03-01 | -75.00 | $6.34 | 156647 |
| 2024-02-29 | -84.00 | $6.31 | 478828 |
| 2024-02-28 | -93.65 | $6.27 | 271141 |
| 2024-02-27 | -69.84 | $6.42 | 269900 |
| 2024-02-26 | -82.54 | $6.34 | 235600 |
| 2024-02-23 | -73.02 | $6.40 | 313042 |
| 2024-02-22 | -76.19 | $6.38 | 335200 |
| 2024-02-21 | -77.46 | $6.39 | 563100 |
| 2024-02-20 | -90.14 | $6.30 | 419836 |
| 2024-02-16 | -97.18 | $6.25 | 188305 |
| 2024-02-15 | -87.25 | $6.36 | 168235 |
| 2024-02-14 | -93.14 | $6.30 | 157000 |
| 2024-02-13 | -97.06 | $6.26 | 688719 |
| 2024-02-12 | -95.19 | $6.32 | 195600 |
| 2024-02-09 | -95.58 | $6.32 | 276500 |
| 2024-02-08 | -97.14 | $6.38 | 180800 |
| 2024-02-07 | -93.94 | $6.47 | 260024 |
| 2024-02-06 | -93.88 | $6.48 | 216709 |
| 2024-02-05 | -95.56 | $6.54 | 402640 |
| 2024-02-02 | -92.50 | $6.66 | 142213 |
| 2024-02-01 | -83.75 | $6.73 | 163421 |
| 2024-01-31 | -80.00 | $6.76 | 100900 |
| 2024-01-30 | -80.00 | $6.76 | 158200 |
| 2024-01-29 | -84.15 | $6.73 | 244600 |
| 2024-01-26 | -95.65 | $6.77 | 217000 |
| 2024-01-25 | -88.41 | $6.82 | 185016 |
| 2024-01-24 | -95.31 | $6.82 | 244639 |
| 2024-01-23 | -87.50 | $6.87 | 223300 |
| 2024-01-22 | -91.38 | $6.90 | 197300 |
| 2024-01-19 | -60.61 | $7.23 | 164700 |
| 2024-01-18 | -84.85 | $7.15 | 145900 |
| 2024-01-17 | -75.76 | $7.18 | 194100 |
| 2024-01-16 | -55.17 | $7.27 | 194700 |
| 2024-01-12 | -17.24 | $7.38 | 192900 |
| 2024-01-11 | -43.24 | $7.27 | 217300 |
| 2024-01-10 | -20.45 | $7.34 | 104500 |
| 2024-01-09 | -32.00 | $7.27 | 248800 |
| 2024-01-08 | -26.00 | $7.30 | 239400 |
| 2024-01-05 | -36.00 | $7.25 | 1.0M |
| 2024-01-04 | -28.00 | $7.29 | 336430 |
| 2024-01-03 | -48.00 | $7.19 | 414712 |
| 2024-01-02 | -28.00 | $7.29 | 263200 |
| 2023-12-29 | -6.00 | $7.40 | 207200 |
| 2023-12-28 | -8.00 | $7.39 | 435700 |
| 2023-12-27 | -4.08 | $7.40 | 241500 |
| 2023-12-26 | 0.00 | $7.41 | 106727 |
| 2023-12-22 | -9.09 | $7.33 | 163000 |
| 2023-12-21 | -9.09 | $7.33 | 170728 |
| 2023-12-20 | -33.33 | $7.20 | 647349 |
| 2023-12-19 | -7.84 | $7.33 | 131235 |
| 2023-12-18 | -29.41 | $7.22 | 582200 |
| 2023-12-15 | -29.41 | $7.22 | 117300 |
| 2023-12-14 | -3.39 | $7.35 | 243024 |
| 2023-12-13 | -1.92 | $7.22 | 242800 |
| 2023-12-12 | -13.89 | $7.02 | 180930 |
| 2023-12-11 | -20.75 | $6.96 | 157600 |
| 2023-12-08 | -10.61 | $7.00 | 221200 |
| 2023-12-07 | -7.58 | $7.02 | 125400 |
| 2023-12-06 | -13.64 | $6.98 | 121600 |
| 2023-12-05 | -9.09 | $7.01 | 191700 |
| 2023-12-04 | -3.03 | $7.05 | 428300 |
| 2023-12-01 | -4.55 | $7.04 | 810443 |
| 2023-11-30 | -8.96 | $7.01 | 554000 |
| 2023-11-29 | -11.39 | $6.98 | 244020 |
| 2023-11-28 | -6.02 | $7.02 | 597602 |
| 2023-11-27 | -7.69 | $7.00 | 148400 |
| 2023-11-24 | -8.26 | $6.98 | 89120 |
| 2023-11-22 | -12.84 | $6.93 | 235826 |
| 2023-11-21 | -11.93 | $6.94 | 207241 |
| 2023-11-20 | -2.75 | $7.04 | 227800 |
| 2023-11-17 | -1.89 | $6.95 | 274300 |
| 2023-11-16 | -0.93 | $6.96 | 535512 |
| 2023-11-15 | -10.00 | $6.71 | 273500 |
| 2023-11-14 | 0.00 | $6.80 | 159500 |
| 2023-11-13 | -16.25 | $6.57 | 157500 |
| 2023-11-10 | -22.50 | $6.52 | 168700 |
| 2023-11-09 | -26.25 | $6.49 | 146200 |
| 2023-11-08 | -28.75 | $6.47 | 203526 |
| 2023-11-07 | -15.00 | $6.58 | 428400 |
| 2023-11-06 | -11.43 | $6.52 | 242900 |
| 2023-11-03 | -7.59 | $6.54 | 287400 |
| 2023-11-02 | -3.85 | $6.46 | 1.1M |
| 2023-11-01 | 0.00 | $6.36 | 197000 |
| 2023-10-31 | -5.00 | $6.28 | 561500 |
| 2023-10-30 | -7.41 | $6.19 | 368700 |
| 2023-10-27 | -31.82 | $5.99 | 160200 |
| 2023-10-26 | -29.79 | $6.02 | 271400 |
| 2023-10-25 | -36.17 | $5.99 | 127005 |
| 2023-10-24 | -21.28 | $6.06 | 371242 |
| 2023-10-23 | -50.88 | $5.97 | 332200 |
| 2023-10-20 | -65.57 | $5.90 | 216300 |
| 2023-10-19 | -67.57 | $5.93 | 291200 |
| 2023-10-18 | -64.94 | $5.96 | 140200 |
| 2023-10-17 | -67.00 | $6.02 | 360300 |
| 2023-10-16 | -65.00 | $6.04 | 285539 |
| 2023-10-13 | -75.00 | $5.94 | 562600 |
| 2023-10-12 | -69.00 | $6.00 | 491200 |
| 2023-10-11 | -58.42 | $6.11 | 569028 |
| 2023-10-10 | -70.30 | $5.99 | 287200 |
| 2023-10-09 | -80.20 | $5.89 | 207716 |
| 2023-10-06 | -76.24 | $5.93 | 306700 |
| 2023-10-05 | -84.16 | $5.85 | 238913 |
| 2023-10-04 | -86.14 | $5.83 | 285504 |
| 2023-10-03 | -93.07 | $5.76 | 564800 |
| 2023-10-02 | -98.82 | $5.86 | 350300 |
| 2023-09-29 | -91.30 | $6.09 | 357200 |
| 2023-09-28 | -95.71 | $6.06 | 343219 |
| 2023-09-27 | -94.29 | $6.09 | 290532 |
| 2023-09-26 | -98.25 | $6.19 | 159000 |
| 2023-09-25 | -88.46 | $6.29 | 234200 |
| 2023-09-22 | -87.80 | $6.39 | 557126 |
| 2023-09-21 | -97.14 | $6.41 | 239525 |
| 2023-09-20 | -51.72 | $6.60 | 228800 |
| 2023-09-19 | -51.52 | $6.58 | 156206 |
| 2023-09-18 | -43.24 | $6.59 | 89337 |
| 2023-09-15 | -29.27 | $6.63 | 833500 |
| 2023-09-14 | -15.22 | $6.68 | 902900 |
| 2023-09-13 | -50.00 | $6.52 | 112700 |
| 2023-09-12 | -36.96 | $6.58 | 181725 |
| 2023-09-11 | -28.26 | $6.62 | 76900 |
| 2023-09-08 | -34.78 | $6.59 | 126910 |
| 2023-09-07 | -34.78 | $6.59 | 138935 |
| 2023-09-06 | -56.52 | $6.49 | 191818 |
| 2023-09-05 | -52.17 | $6.51 | 226800 |
| 2023-09-01 | -39.13 | $6.57 | 92500 |
| 2023-08-31 | -17.39 | $6.67 | 105247 |
| 2023-08-30 | -23.91 | $6.64 | 234500 |
| 2023-08-29 | -4.55 | $6.71 | 140027 |
| 2023-08-28 | -46.15 | $6.57 | 310317 |
| 2023-08-25 | -55.56 | $6.57 | 420100 |
| 2023-08-24 | -65.08 | $6.51 | 99100 |
| 2023-08-23 | -58.73 | $6.55 | 101600 |
| 2023-08-22 | -76.81 | $6.45 | 363900 |
| 2023-08-21 | -78.26 | $6.44 | 220600 |
| 2023-08-18 | -85.51 | $6.39 | 386501 |
| 2023-08-17 | -94.74 | $6.33 | 1.5M |
| 2023-08-16 | -100.00 | $6.36 | 1.1M |
| 2023-08-15 | -90.63 | $6.47 | 139500 |
| 2023-08-14 | -76.56 | $6.56 | 352714 |
| 2023-08-11 | -84.38 | $6.51 | 137000 |
| 2023-08-10 | -68.75 | $6.61 | 117309 |
| 2023-08-09 | -76.56 | $6.56 | 286638 |
| 2023-08-08 | -84.38 | $6.51 | 232828 |
| 2023-08-07 | -91.94 | $6.48 | 123200 |
| 2023-08-04 | -96.77 | $6.45 | 136021 |
| 2023-08-03 | -92.86 | $6.53 | 136600 |
| 2023-08-02 | -85.45 | $6.58 | 196816 |
| 2023-08-01 | -50.91 | $6.77 | 169630 |
| 2023-07-31 | -40.00 | $6.83 | 91500 |
| 2023-07-28 | -38.18 | $6.84 | 387844 |
| 2023-07-27 | -34.55 | $6.86 | 203400 |
| 2023-07-26 | -12.73 | $6.98 | 149900 |
| 2023-07-25 | -50.91 | $6.77 | 115300 |
| 2023-07-24 | -47.27 | $6.79 | 144200 |
| 2023-07-21 | -3.64 | $7.03 | 128921 |
| 2023-07-20 | -7.27 | $7.01 | 149802 |
| 2023-07-19 | -5.45 | $7.02 | 154929 |
| 2023-07-18 | -12.73 | $6.98 | 116729 |
| 2023-07-17 | -16.36 | $6.96 | 259746 |
| 2023-07-14 | -21.82 | $6.93 | 382300 |
| 2023-07-13 | -5.45 | $7.02 | 2.5M |
| 2023-07-12 | -9.30 | $6.87 | 160100 |
| 2023-07-11 | -32.26 | $6.69 | 217843 |
| 2023-07-10 | -45.45 | $6.64 | 142631 |
| 2023-07-07 | -51.52 | $6.62 | 101100 |
| 2023-07-06 | -60.47 | $6.53 | 162938 |
| 2023-07-05 | -16.28 | $6.72 | 316904 |
| 2023-07-03 | -4.55 | $6.77 | 69112 |
| 2023-06-30 | -8.11 | $6.69 | 292333 |
| 2023-06-29 | -18.18 | $6.62 | 140719 |
| 2023-06-28 | -9.26 | $6.65 | 158633 |
| 2023-06-27 | 0.00 | $6.70 | 133730 |
| 2023-06-26 | -14.00 | $6.59 | 175408 |
| 2023-06-23 | -26.00 | $6.53 | 163900 |
| 2023-06-22 | -16.00 | $6.58 | 249403 |
| 2023-06-21 | -12.00 | $6.60 | 234725 |
| 2023-06-20 | -10.00 | $6.61 | 230800 |
| 2023-06-16 | -6.00 | $6.63 | 109123 |
| 2023-06-15 | -4.00 | $6.64 | 174211 |
| 2023-06-14 | -17.39 | $6.54 | 127300 |
| 2023-06-13 | -14.63 | $6.51 | 262040 |
| 2023-06-12 | -14.63 | $6.51 | 123200 |
| 2023-06-09 | -25.58 | $6.48 | 185700 |
| 2023-06-08 | -18.60 | $6.51 | 112813 |
| 2023-06-07 | -55.77 | $6.39 | 141713 |
| 2023-06-06 | -50.00 | $6.42 | 121900 |
| 2023-06-05 | -65.45 | $6.35 | 158100 |
| 2023-06-02 | -57.63 | $6.41 | 2.9M |
| 2023-06-01 | -71.19 | $6.33 | 423800 |
| 2023-05-31 | -89.23 | $6.23 | 197500 |
| 2023-05-30 | -66.67 | $6.41 | 162440 |
| 2023-05-26 | -77.42 | $6.35 | 155400 |
| 2023-05-25 | -93.55 | $6.25 | 277006 |
| 2023-05-24 | -85.96 | $6.34 | 150829 |
| 2023-05-23 | -71.93 | $6.42 | 162000 |
| 2023-05-22 | -61.40 | $6.48 | 167525 |
| 2023-05-19 | -66.67 | $6.45 | 405613 |
| 2023-05-18 | -92.98 | $6.30 | 418129 |
| 2023-05-17 | -74.00 | $6.46 | 111384 |
| 2023-05-16 | -67.92 | $6.47 | 395100 |
| 2023-05-15 | -61.02 | $6.47 | 386103 |
| 2023-05-12 | -45.45 | $6.53 | 157146 |
| 2023-05-11 | -40.91 | $6.56 | 96500 |
| 2023-05-10 | -27.27 | $6.65 | 169600 |
| 2023-05-09 | -27.27 | $6.65 | 125000 |
| 2023-05-08 | -25.76 | $6.66 | 283816 |
| 2023-05-05 | -11.11 | $6.75 | 288200 |
| 2023-05-04 | -23.61 | $6.66 | 1.1M |
| 2023-05-03 | -12.16 | $6.74 | 79900 |
| 2023-05-02 | -16.05 | $6.70 | 207000 |
| 2023-05-01 | -9.88 | $6.75 | 129533 |
| 2023-04-28 | -7.41 | $6.77 | 128909 |
| 2023-04-27 | 0.00 | $6.78 | 123500 |
| 2023-04-26 | -8.75 | $6.63 | 137300 |
| 2023-04-25 | -12.20 | $6.54 | 175200 |
| 2023-04-24 | -3.66 | $6.61 | 115044 |
| 2023-04-21 | -13.79 | $6.48 | 278607 |
| 2023-04-20 | -31.03 | $6.33 | 287900 |
| 2023-04-19 | -31.03 | $6.33 | 192009 |
| 2023-04-18 | -37.93 | $6.27 | 128503 |
| 2023-04-17 | -39.36 | $6.23 | 1.1M |
| 2023-04-14 | -32.43 | $6.24 | 616100 |
| 2023-04-13 | -24.32 | $6.33 | 784400 |
| 2023-04-12 | -6.96 | $6.52 | 426900 |
| 2023-04-11 | -1.05 | $6.39 | 818700 |
| 2023-04-10 | -5.43 | $6.32 | 534800 |
| 2023-04-06 | -3.26 | $6.34 | 271300 |
| 2023-04-05 | -5.56 | $6.13 | 195300 |
| 2023-04-04 | -10.29 | $6.06 | 233200 |
| 2023-04-03 | -8.82 | $6.07 | 720200 |
| 2023-03-31 | -13.24 | $6.04 | 378001 |
| 2023-03-30 | -3.13 | $6.07 | 366300 |
| 2023-03-29 | -11.32 | $5.92 | 195604 |
| 2023-03-28 | -26.42 | $5.84 | 238214 |
| 2023-03-27 | -24.53 | $5.85 | 202305 |
| 2023-03-24 | -37.74 | $5.78 | 351640 |
| 2023-03-23 | -20.75 | $5.87 | 342000 |
| 2023-03-22 | -16.98 | $5.89 | 204515 |
| 2023-03-21 | -2.33 | $5.87 | 153016 |
| 2023-03-20 | -9.68 | $5.73 | 190200 |
| 2023-03-17 | -56.25 | $5.59 | 249005 |
| 2023-03-16 | -53.13 | $5.60 | 687300 |
| 2023-03-15 | -81.25 | $5.51 | 188000 |
| 2023-03-14 | -20.59 | $5.73 | 259500 |
| 2023-03-13 | -73.53 | $5.55 | 306036 |
| 2023-03-10 | -67.65 | $5.57 | 405000 |
| 2023-03-09 | -79.41 | $5.53 | 353400 |
| 2023-03-08 | -73.53 | $5.55 | 366600 |
| 2023-03-07 | -82.35 | $5.52 | 532646 |
| 2023-03-06 | -47.06 | $5.64 | 373728 |
| 2023-03-03 | -58.82 | $5.60 | 222400 |
| 2023-03-02 | -76.92 | $5.55 | 373908 |
| 2023-03-01 | -89.74 | $5.50 | 328029 |
| 2023-02-28 | -76.92 | $5.55 | 388117 |
| 2023-02-27 | -77.78 | $5.56 | 382200 |
| 2023-02-24 | -95.74 | $5.48 | 177249 |
| 2023-02-23 | -82.98 | $5.55 | 942038 |
| 2023-02-22 | -97.96 | $5.48 | 4.8M |
| 2023-02-21 | -97.62 | $5.56 | 4.4M |
| 2023-02-17 | -77.78 | $5.69 | 291539 |
| 2023-02-16 | -90.57 | $5.66 | 6.2M |
| 2023-02-15 | -89.58 | $5.71 | 157100 |
| 2023-02-14 | -83.61 | $5.76 | 535800 |
| 2023-02-13 | -81.97 | $5.77 | 437205 |
| 2023-02-10 | -85.25 | $5.75 | 896800 |
| 2023-02-09 | -90.16 | $5.72 | 301801 |
| 2023-02-08 | -100.00 | $5.66 | 364341 |
| 2023-02-07 | -88.52 | $5.73 | 794422 |
| 2023-02-06 | -93.33 | $5.71 | 1.2M |
| 2023-02-03 | -93.33 | $5.71 | 667500 |
| 2023-02-02 | -76.67 | $5.81 | 329000 |
| 2023-02-01 | -59.30 | $5.76 | 440308 |
| 2023-01-31 | -51.16 | $5.83 | 315600 |
| 2023-01-30 | -45.36 | $5.83 | 335100 |
| 2023-01-27 | -38.14 | $5.90 | 250100 |
| 2023-01-26 | -33.33 | $5.94 | 187302 |
| 2023-01-25 | -31.31 | $5.96 | 275100 |
| 2023-01-24 | -31.31 | $5.96 | 542200 |
| 2023-01-23 | -35.00 | $5.92 | 1.5M |
| 2023-01-20 | -13.00 | $6.14 | 409400 |
| 2023-01-19 | -20.00 | $6.07 | 1.6M |
| 2023-01-18 | -13.00 | $6.14 | 279400 |
| 2023-01-17 | -7.07 | $6.17 | 905700 |
| 2023-01-13 | 0.00 | $6.21 | 1.4M |
| 2023-01-12 | -2.13 | $6.17 | 1.8M |
| 2023-01-11 | -2.53 | $6.02 | 434838 |
| 2023-01-10 | -10.67 | $5.92 | 286600 |
| 2023-01-09 | -9.33 | $5.93 | 1.4M |
| 2023-01-06 | -5.88 | $5.89 | 512100 |
| 2023-01-05 | -12.50 | $5.74 | 1.1M |
| 2023-01-04 | -8.93 | $5.76 | 1.2M |
| 2023-01-03 | -13.51 | $5.57 | 917128 |
| 2022-12-30 | -75.68 | $5.34 | 561748 |
| 2022-12-29 | -59.46 | $5.40 | 432700 |
| 2022-12-28 | -74.42 | $5.30 | 469307 |
| 2022-12-27 | -60.00 | $5.35 | 553300 |
| 2022-12-23 | -53.33 | $5.38 | 433200 |
| 2022-12-22 | -64.44 | $5.33 | 776303 |
| 2022-12-21 | -51.02 | $5.37 | 380906 |
| 2022-12-20 | -63.27 | $5.31 | 709400 |
| 2022-12-19 | -65.31 | $5.30 | 1.7M |
| 2022-12-16 | -69.39 | $5.28 | 4.2M |
| 2022-12-15 | -54.72 | $5.33 | 637516 |
| 2022-12-14 | -15.09 | $5.54 | 817619 |
| 2022-12-13 | -16.98 | $5.53 | 1.5M |
| 2022-12-12 | -15.56 | $5.47 | 748808 |
| 2022-12-09 | -26.67 | $5.42 | 806044 |
| 2022-12-08 | -22.22 | $5.42 | 545900 |
| 2022-12-07 | -14.81 | $5.42 | 394403 |
| 2022-12-06 | -16.87 | $5.40 | 593400 |
| 2022-12-05 | -6.82 | $5.48 | 906700 |
| 2022-12-02 | -1.94 | $5.49 | 714702 |
| 2022-12-01 | -3.36 | $5.46 | 655441 |
| 2022-11-30 | 0.00 | $5.34 | 638000 |
| 2022-11-29 | -11.65 | $5.22 | 819228 |
| 2022-11-28 | -15.53 | $5.18 | 922940 |
| 2022-11-25 | -0.97 | $5.33 | 606622 |
| 2022-11-23 | -10.68 | $5.23 | 422300 |
| 2022-11-22 | -9.62 | $5.24 | 409706 |
| 2022-11-21 | -13.79 | $5.18 | 1.0M |
| 2022-11-18 | -4.13 | $5.29 | 697200 |
| 2022-11-17 | -12.59 | $5.17 | 611900 |
| 2022-11-16 | -2.96 | $5.30 | 530809 |
| 2022-11-15 | -8.40 | $5.19 | 1.1M |
| 2022-11-14 | -4.80 | $5.18 | 1.4M |
| 2022-11-11 | -1.64 | $5.19 | 707427 |
| 2022-11-10 | -1.68 | $5.08 | 786200 |
| 2022-11-09 | -10.78 | $4.73 | 1.6M |
| 2022-11-08 | -5.10 | $4.75 | 1.4M |
| 2022-11-07 | -2.22 | $4.70 | 1.1M |
| 2022-11-04 | -6.10 | $4.59 | 728200 |
| 2022-11-03 | -31.94 | $4.31 | 1.1M |
| 2022-11-02 | -15.28 | $4.43 | 1.3M |
| 2022-11-01 | -14.08 | $4.43 | 2.0M |
| 2022-10-31 | -13.43 | $4.40 | 2.7M |
| 2022-10-28 | -7.46 | $4.44 | 844000 |
| 2022-10-27 | -11.94 | $4.41 | 899000 |
| 2022-10-26 | -11.86 | $4.34 | 1.4M |
| 2022-10-25 | -20.34 | $4.29 | 6.0M |
| 2022-10-24 | -42.37 | $4.16 | 6.8M |
| 2022-10-21 | -54.24 | $4.09 | 965700 |
| 2022-10-20 | -67.12 | $4.06 | 1.1M |
| 2022-10-19 | -68.09 | $4.12 | 783900 |
| 2022-10-18 | -66.33 | $4.15 | 2.1M |
| 2022-10-17 | -71.00 | $4.11 | 1.7M |
| 2022-10-14 | -90.18 | $3.93 | 1.7M |
| 2022-10-13 | -85.71 | $3.98 | 1.9M |
| 2022-10-12 | -100.00 | $3.82 | 874006 |
| 2022-10-11 | -100.00 | $3.88 | 2.7M |
| 2022-10-10 | -89.62 | $4.01 | 1.2M |
| 2022-10-07 | -98.18 | $3.94 | 1.6M |
| 2022-10-06 | -99.01 | $4.02 | 739200 |
| 2022-10-05 | -79.00 | $4.23 | 1.2M |
| 2022-10-04 | -63.00 | $4.39 | 2.3M |
| 2022-10-03 | -79.00 | $4.23 | 1.1M |
| 2022-09-30 | -96.00 | $4.06 | 1.2M |
| 2022-09-29 | -94.00 | $4.08 | 2.6M |
| 2022-09-28 | -86.73 | $4.17 | 1.4M |
| 2022-09-27 | -96.94 | $4.07 | 2.8M |
| 2022-09-26 | -98.63 | $4.30 | 1.2M |
| 2022-09-23 | -96.61 | $4.45 | 1.2M |
| 2022-09-22 | -60.00 | $4.72 | 1.1M |
| 2022-09-21 | -68.00 | $4.68 | 646300 |
| 2022-09-20 | -46.00 | $4.79 | 1.6M |
| 2022-09-19 | -18.00 | $4.93 | 1.1M |
| 2022-09-16 | -24.00 | $4.90 | 674348 |
| 2022-09-15 | -50.82 | $4.82 | 1.1M |
| 2022-09-14 | -49.25 | $4.86 | 514406 |
| 2022-09-13 | -49.25 | $4.86 | 1.2M |
| 2022-09-12 | -31.34 | $4.98 | 1.5M |
| 2022-09-09 | -52.24 | $4.84 | 858800 |
| 2022-09-08 | -68.66 | $4.73 | 942100 |
| 2022-09-07 | -67.16 | $4.74 | 1.5M |
| 2022-09-06 | -92.54 | $4.57 | 1.7M |
| 2022-09-02 | -91.04 | $4.58 | 952200 |
| 2022-09-01 | -92.54 | $4.57 | 1.7M |
| 2022-08-31 | -100.00 | $4.65 | 818500 |
| 2022-08-30 | -89.58 | $4.76 | 1.0M |
| 2022-08-29 | -89.58 | $4.76 | 1.3M |
| 2022-08-26 | -95.45 | $4.77 | 1.5M |
| 2022-08-25 | -72.97 | $4.92 | 994945 |
| 2022-08-24 | -64.44 | $4.90 | 2.4M |
| 2022-08-23 | -57.14 | $4.91 | 1.9M |
| 2022-08-22 | -71.43 | $4.84 | 2.2M |
| 2022-08-19 | -44.90 | $4.97 | 832702 |
| 2022-08-18 | -20.41 | $5.09 | 723218 |
| 2022-08-17 | -7.84 | $5.15 | 840400 |
| 2022-08-16 | -5.88 | $5.16 | 950500 |
| 2022-08-15 | -4.08 | $5.15 | 1.5M |
| 2022-08-12 | -4.08 | $5.15 | 889300 |
| 2022-08-11 | -10.87 | $5.09 | 1.1M |
| 2022-08-10 | -10.87 | $5.09 | 388900 |
| 2022-08-09 | -25.00 | $5.04 | 1.1M |
| 2022-08-08 | -26.42 | $5.07 | 1.0M |
| 2022-08-05 | -42.11 | $5.01 | 760201 |
| 2022-08-04 | -57.14 | $4.95 | 379124 |
| 2022-08-03 | -59.38 | $4.94 | 744812 |
| 2022-08-02 | -67.19 | $4.89 | 1.0M |
| 2022-08-01 | -45.31 | $5.03 | 1.8M |
| 2022-07-29 | -67.44 | $4.96 | 862500 |
| 2022-07-28 | -86.05 | $4.80 | 1.4M |
| 2022-07-27 | -88.54 | $4.79 | 895700 |
| 2022-07-26 | -96.19 | $4.72 | 2.5M |
| 2022-07-25 | -90.48 | $4.78 | 1.9M |
| 2022-07-22 | -93.69 | $4.75 | 2.8M |
| 2022-07-21 | -90.99 | $4.78 | 3.3M |
| 2022-07-20 | -98.17 | $4.72 | 1.1M |
| 2022-07-19 | -71.03 | $5.03 | 2.1M |
| 2022-07-18 | -82.24 | $4.91 | 3.2M |
| 2022-07-15 | -73.83 | $5.00 | 2.3M |
| 2022-07-14 | -94.74 | $4.78 | 995803 |
| 2022-07-13 | -91.57 | $5.10 | 2.3M |
| 2022-07-12 | -98.67 | $5.12 | 1.5M |
| 2022-07-11 | -94.29 | $5.20 | 1.8M |
| 2022-07-08 | -86.81 | $5.28 | 594700 |
| 2022-07-07 | -87.39 | $5.30 | 929714 |
| 2022-07-06 | -95.20 | $5.22 | 1.2M |
| 2022-07-05 | -94.53 | $5.23 | 1.3M |
| 2022-07-01 | -85.98 | $5.52 | 578200 |
| 2022-06-30 | -92.52 | $5.45 | 684042 |
| 2022-06-29 | -84.85 | $5.60 | 878500 |
| 2022-06-28 | -81.55 | $5.64 | 7.2M |
| 2022-06-27 | -84.35 | $5.63 | 15.0M |
| 2022-06-24 | -70.69 | $5.79 | 6.6M |
| 2022-06-23 | -80.17 | $5.68 | 826500 |
| 2022-06-22 | -87.93 | $5.59 | 1.6M |
| 2022-06-21 | -76.72 | $5.72 | 1.7M |
| 2022-06-17 | -81.90 | $5.66 | 792700 |
| 2022-06-16 | -81.90 | $5.66 | 1.1M |
| 2022-06-15 | -70.69 | $5.79 | 1.2M |
| 2022-06-14 | -93.97 | $5.52 | 4.0M |
| 2022-06-13 | -98.17 | $5.54 | 1.4M |
| 2022-06-10 | -93.55 | $5.74 | 6.2M |
| 2022-06-09 | -97.01 | $5.96 | 2.5M |
| 2022-06-08 | -67.16 | $6.16 | 6.6M |
| 2022-06-07 | -31.34 | $6.40 | 772703 |
| 2022-06-06 | -32.84 | $6.39 | 987900 |
| 2022-06-03 | -46.27 | $6.30 | 493720 |
| 2022-06-02 | -31.34 | $6.40 | 1.1M |
| 2022-06-01 | -54.93 | $6.26 | 654100 |
| 2022-05-31 | -26.76 | $6.46 | 893745 |
| 2022-05-27 | -8.45 | $6.59 | 377100 |
| 2022-05-26 | -7.04 | $6.60 | 586000 |
| 2022-05-25 | -21.13 | $6.50 | 548043 |
| 2022-05-24 | -22.54 | $6.49 | 502004 |
| 2022-05-23 | -22.54 | $6.49 | 715340 |
| 2022-05-20 | -30.99 | $6.43 | 590500 |
| 2022-05-19 | -56.34 | $6.25 | 1.1M |
| 2022-05-18 | -71.83 | $6.14 | 800900 |
| 2022-05-17 | -49.32 | $6.31 | 572430 |
| 2022-05-16 | -64.38 | $6.20 | 1.2M |
| 2022-05-13 | -79.31 | $6.12 | 1.2M |
| 2022-05-12 | -91.95 | $6.01 | 1.5M |
| 2022-05-11 | -89.04 | $6.16 | 3.6M |
| 2022-05-10 | -94.52 | $6.12 | 1.3M |
| 2022-05-09 | -95.83 | $6.16 | 1.4M |
| 2022-05-06 | -95.00 | $6.28 | 782719 |
| 2022-05-05 | -91.38 | $6.32 | 833419 |
| 2022-05-04 | -46.55 | $6.58 | 774936 |
| 2022-05-03 | -61.02 | $6.50 | 987712 |
| 2022-05-02 | -71.19 | $6.44 | 1.9M |
| 2022-04-29 | -71.19 | $6.44 | 1.2M |
| 2022-04-28 | -57.63 | $6.52 | 1.2M |
| 2022-04-27 | -86.44 | $6.35 | 684700 |
| 2022-04-26 | -98.00 | $6.37 | 874000 |
| 2022-04-25 | -61.70 | $6.57 | 1.4M |
| 2022-04-22 | -84.91 | $6.41 | 1.1M |
| 2022-04-21 | -56.67 | $6.52 | 778102 |
| 2022-04-20 | -33.33 | $6.63 | 988200 |
| 2022-04-19 | -33.33 | $6.63 | 3.5M |
| 2022-04-18 | -34.78 | $6.62 | 1.5M |
| 2022-04-14 | -34.78 | $6.62 | 850232 |
| 2022-04-13 | -21.74 | $6.71 | 529900 |
| 2022-04-12 | -23.19 | $6.70 | 609400 |
| 2022-04-11 | -14.49 | $6.76 | 1.2M |
| 2022-04-08 | -5.80 | $6.82 | 883215 |
| 2022-04-07 | -20.29 | $6.72 | 696601 |
| 2022-04-06 | -20.29 | $6.72 | 746000 |
| 2022-04-05 | -18.84 | $6.73 | 930421 |
| 2022-04-04 | -16.67 | $6.68 | 1.0M |
| 2022-04-01 | -5.56 | $6.74 | 896819 |
| 2022-03-31 | -15.56 | $6.65 | 1.4M |
| 2022-03-30 | -2.27 | $6.75 | 866800 |
| 2022-03-29 | -14.74 | $6.70 | 922800 |
| 2022-03-28 | -50.44 | $6.45 | 1.5M |
| 2022-03-25 | -68.00 | $6.37 | 933000 |
| 2022-03-24 | -71.33 | $6.32 | 1.1M |
| 2022-03-23 | -78.67 | $6.21 | 744600 |
| 2022-03-22 | -68.67 | $6.36 | 990500 |
| 2022-03-21 | -65.33 | $6.41 | 570541 |
| 2022-03-18 | -70.00 | $6.34 | 737323 |
| 2022-03-17 | -73.33 | $6.29 | 1.0M |
| 2022-03-16 | -64.00 | $6.43 | 1.7M |
| 2022-03-15 | -68.67 | $6.36 | 3.3M |
| 2022-03-14 | -71.33 | $6.32 | 1.3M |
| 2022-03-11 | -80.67 | $6.18 | 879031 |
| 2022-03-10 | -72.00 | $6.31 | 1.0M |
| 2022-03-09 | -50.00 | $6.64 | 1.1M |
| 2022-03-08 | -73.33 | $6.29 | 1.5M |
| 2022-03-07 | -96.67 | $5.94 | 1.5M |
| 2022-03-04 | -96.64 | $6.19 | 648753 |
| 2022-03-03 | -96.99 | $6.52 | 956300 |
| 2022-03-02 | -91.59 | $6.83 | 642033 |
| 2022-03-01 | -94.39 | $6.80 | 1.1M |
| 2022-02-28 | -52.43 | $7.27 | 1.1M |
| 2022-02-25 | -41.75 | $7.38 | 479331 |
| 2022-02-24 | -75.73 | $7.03 | 2.1M |
| 2022-02-23 | -100.00 | $7.02 | 1.0M |
| 2022-02-22 | -84.81 | $7.14 | 1.6M |
| 2022-02-18 | -74.68 | $7.22 | 792132 |
| 2022-02-17 | -68.29 | $7.28 | 537234 |
| 2022-02-16 | -61.11 | $7.37 | 865400 |
| 2022-02-15 | -74.44 | $7.25 | 1.7M |
| 2022-02-14 | -95.56 | $7.06 | 1.8M |
| 2022-02-11 | -93.26 | $7.09 | 1.2M |
| 2022-02-10 | -79.57 | $7.22 | 2.1M |
| 2022-02-09 | -67.74 | $7.33 | 1.2M |
| 2022-02-08 | -82.80 | $7.19 | 956800 |
| 2022-02-07 | -70.97 | $7.30 | 551023 |
| 2022-02-04 | -41.94 | $7.57 | 594300 |
| 2022-02-03 | -25.81 | $7.72 | 428900 |
| 2022-02-02 | -36.45 | $7.71 | 489910 |
| 2022-02-01 | -40.19 | $7.67 | 672500 |
| 2022-01-31 | -100.00 | $7.03 | 1.2M |
| 2022-01-28 | -84.21 | $7.54 | 710615 |
| 2022-01-27 | -80.26 | $7.57 | 3.1M |
| 2022-01-26 | -86.84 | $7.52 | 3.7M |
| 2022-01-25 | -82.89 | $7.55 | 4.2M |
| 2022-01-24 | -69.74 | $7.65 | 4.3M |
| 2022-01-21 | -69.64 | $7.79 | 964500 |
| 2022-01-20 | -69.64 | $7.79 | 1.5M |
| 2022-01-19 | -80.95 | $7.67 | 1.5M |
| 2022-01-18 | -61.84 | $7.71 | 1.7M |
| 2022-01-14 | -51.28 | $7.78 | 1.1M |
| 2022-01-13 | -38.46 | $7.88 | 1.7M |
| 2022-01-12 | -34.62 | $7.91 | 525400 |
| 2022-01-11 | -37.50 | $7.88 | 1.9M |
| 2022-01-10 | -39.51 | $7.86 | 4.1M |
| 2022-01-07 | -43.21 | $7.83 | 853720 |
| 2022-01-06 | -48.15 | $7.79 | 1.7M |
| 2022-01-05 | -29.63 | $7.94 | 1.2M |
| 2022-01-04 | -18.52 | $8.03 | 1.2M |
| 2022-01-03 | -4.94 | $8.14 | 1.3M |
| 2021-12-31 | -10.13 | $7.96 | 648639 |
| 2021-12-30 | -5.63 | $7.92 | 822808 |
| 2021-12-29 | -1.47 | $7.92 | 424800 |
| 2021-12-28 | -7.35 | $7.88 | 447540 |
| 2021-12-27 | -1.72 | $7.82 | 814201 |
| 2021-12-23 | -5.26 | $7.79 | 933500 |
| 2021-12-22 | -23.81 | $7.73 | 597216 |
| 2021-12-21 | -31.75 | $7.68 | 3.3M |
| 2021-12-20 | -60.32 | $7.50 | 1.6M |
| 2021-12-17 | -60.32 | $7.50 | 1.3M |
| 2021-12-16 | -69.44 | $7.47 | 1.6M |
| 2021-12-15 | -58.11 | $7.56 | 1.9M |
| 2021-12-14 | -81.01 | $7.40 | 970349 |
| 2021-12-13 | -85.39 | $7.38 | 2.1M |
| 2021-12-10 | -69.66 | $7.52 | 1.7M |
| 2021-12-09 | -70.79 | $7.51 | 3.9M |
| 2021-12-08 | -68.69 | $7.56 | 906600 |
| 2021-12-07 | -65.66 | $7.59 | 1.1M |
| 2021-12-06 | -74.31 | $7.53 | 1.3M |
| 2021-12-03 | -93.91 | $7.32 | 723800 |
| 2021-12-02 | -99.04 | $7.42 | 1.1M |
| 2021-12-01 | -99.02 | $7.44 | 1.2M |
| 2021-11-30 | -92.93 | $7.53 | 1.3M |
| 2021-11-29 | -96.55 | $7.61 | 710840 |
| 2021-11-26 | -91.46 | $7.70 | 487400 |
| 2021-11-24 | -76.92 | $7.85 | 471900 |
| 2021-11-23 | -92.31 | $7.73 | 458600 |
| 2021-11-22 | -92.31 | $7.73 | 811025 |
| 2021-11-19 | -97.06 | $7.79 | 722026 |
| 2021-11-18 | -92.59 | $7.95 | 527900 |
| 2021-11-17 | -96.15 | $7.95 | 476638 |
| 2021-11-16 | -100.00 | $7.96 | 457320 |
| 2021-11-15 | -87.80 | $8.09 | 539400 |
| 2021-11-12 | -69.09 | $8.07 | 667900 |
| 2021-11-11 | -69.09 | $8.07 | 377400 |
| 2021-11-10 | -56.36 | $8.14 | 339700 |
| 2021-11-09 | -40.00 | $8.19 | 404400 |
| 2021-11-08 | -20.00 | $8.30 | 633900 |
| 2021-11-05 | -6.67 | $8.40 | 271800 |
| 2021-11-04 | -9.33 | $8.38 | 394900 |
| 2021-11-03 | -6.67 | $8.40 | 321118 |
| 2021-11-02 | -13.92 | $8.34 | 551100 |
| 2021-11-01 | 0.00 | $8.45 | 650200 |
| 2021-10-29 | -15.19 | $8.33 | 688900 |
| 2021-10-28 | -2.53 | $8.43 | 1.2M |
| 2021-10-27 | -8.97 | $8.32 | 4.7M |
| 2021-10-26 | -19.23 | $8.24 | 6.3M |
| 2021-10-25 | -28.21 | $8.17 | 655000 |
| 2021-10-22 | -24.36 | $8.20 | 1.4M |
| 2021-10-21 | -10.26 | $8.31 | 1.1M |
| 2021-10-20 | -2.56 | $8.37 | 346433 |
| 2021-10-19 | -14.08 | $8.22 | 845905 |
| 2021-10-18 | -46.48 | $7.99 | 2.0M |
| 2021-10-15 | -49.30 | $7.97 | 464500 |
| 2021-10-14 | -42.25 | $8.02 | 381000 |
| 2021-10-13 | -63.38 | $7.87 | 407000 |
| 2021-10-12 | -79.45 | $7.76 | 437904 |
| 2021-10-11 | -91.94 | $7.71 | 485410 |
| 2021-10-08 | -74.19 | $7.93 | 961421 |
| 2021-10-07 | -75.00 | $7.92 | 1.6M |
| 2021-10-06 | -86.92 | $7.78 | 319200 |
| 2021-10-05 | -83.08 | $7.83 | 1.1M |
| 2021-10-04 | -86.23 | $7.80 | 431046 |
| 2021-10-01 | -89.10 | $7.78 | 447117 |
| 2021-09-30 | -98.11 | $7.64 | 506324 |
| 2021-09-29 | -97.92 | $7.81 | 690300 |
| 2021-09-28 | -96.97 | $7.94 | 473200 |
| 2021-09-27 | -89.39 | $8.04 | 1.2M |
| 2021-09-24 | -79.55 | $8.17 | 1.1M |
| 2021-09-23 | -73.48 | $8.25 | 524847 |
| 2021-09-22 | -87.88 | $8.06 | 1.0M |
| 2021-09-21 | -89.39 | $8.04 | 527035 |
| 2021-09-20 | -95.45 | $7.96 | 621100 |
| 2021-09-17 | -99.20 | $8.10 | 368208 |
| 2021-09-16 | -96.61 | $8.20 | 896000 |
| 2021-09-15 | -92.73 | $8.32 | 2.2M |
| 2021-09-14 | -86.11 | $8.72 | 399639 |
| 2021-09-13 | -72.22 | $8.82 | 2.2M |
| 2021-09-10 | -98.61 | $8.63 | 1.4M |
| 2021-09-09 | -98.15 | $8.81 | 663748 |
| 2021-09-08 | -92.45 | $8.85 | 488900 |
| 2021-09-07 | -97.62 | $8.93 | 224800 |
| 2021-09-03 | -52.50 | $9.13 | 170300 |
| 2021-09-02 | -37.50 | $9.19 | 383033 |
| 2021-09-01 | -42.50 | $9.17 | 248737 |
| 2021-08-31 | -75.00 | $9.04 | 345700 |
| 2021-08-30 | -67.50 | $9.07 | 239246 |
| 2021-08-27 | -82.50 | $9.01 | 234506 |
| 2021-08-26 | -92.50 | $8.97 | 338600 |
| 2021-08-25 | -78.69 | $9.12 | 200114 |
| 2021-08-24 | -81.97 | $9.10 | 214800 |
| 2021-08-23 | -70.49 | $9.17 | 424400 |
| 2021-08-20 | -49.18 | $9.30 | 873113 |
| 2021-08-19 | -60.66 | $9.23 | 1.2M |
| 2021-08-18 | -81.97 | $9.10 | 341400 |
| 2021-08-17 | -85.25 | $9.08 | 900700 |
| 2021-08-16 | -49.35 | $9.22 | 352700 |
| 2021-08-13 | -44.16 | $9.26 | 526203 |
| 2021-08-12 | -53.25 | $9.19 | 241400 |
| 2021-08-11 | -54.55 | $9.18 | 688700 |
| 2021-08-10 | -66.23 | $9.09 | 818600 |
| 2021-08-09 | -64.94 | $9.10 | 785831 |
| 2021-08-06 | -64.94 | $9.10 | 209315 |
| 2021-08-05 | -59.74 | $9.14 | 188525 |
| 2021-08-04 | -66.23 | $9.09 | 266733 |
| 2021-08-03 | -63.64 | $9.11 | 258513 |
| 2021-08-02 | -57.14 | $9.16 | 352144 |
| 2021-07-30 | -57.14 | $9.16 | 330732 |
| 2021-07-29 | -12.99 | $9.50 | 624200 |
| 2021-07-28 | -8.00 | $9.52 | 216644 |
| 2021-07-27 | -26.67 | $9.38 | 379642 |
| 2021-07-26 | -6.67 | $9.53 | 328510 |
| 2021-07-23 | -15.07 | $9.45 | 248700 |
| 2021-07-22 | -35.14 | $9.31 | 171426 |
| 2021-07-21 | -59.76 | $9.16 | 276839 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.21
2026-07-17
Close Price
$11.55
Vol: 208100Average Directional Index - Detailed Analysis
Minimum
5.45
Average
19.17
Maximum
48.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.21 | $11.55 | 208100 |
| 2026-07-16 | 9.95 | $11.45 | 356100 |
| 2026-07-15 | 10.29 | $11.64 | 239800 |
| 2026-07-14 | 10.07 | $11.70 | 300900 |
| 2026-07-13 | 9.42 | $11.60 | 262930 |
| 2026-07-10 | 9.03 | $11.53 | 366000 |
| 2026-07-09 | 8.61 | $11.50 | 367428 |
| 2026-07-08 | 8.44 | $11.51 | 291600 |
| 2026-07-07 | 8.23 | $11.48 | 338920 |
| 2026-07-06 | 7.82 | $11.59 | 324200 |
| 2026-07-02 | 7.43 | $11.55 | 322700 |
| 2026-07-01 | 7.03 | $11.28 | 336800 |
| 2026-06-30 | 7.30 | $11.43 | 447037 |
| 2026-06-29 | 7.06 | $11.53 | 234600 |
| 2026-06-26 | 6.62 | $11.44 | 315302 |
| 2026-06-25 | 6.15 | $11.39 | 289100 |
| 2026-06-24 | 5.94 | $11.16 | 351900 |
| 2026-06-23 | 6.20 | $11.25 | 429300 |
| 2026-06-22 | 6.35 | $11.19 | 360930 |
| 2026-06-18 | 6.54 | $11.32 | 307900 |
| 2026-06-17 | 6.51 | $11.26 | 309800 |
| 2026-06-16 | 6.46 | $11.48 | 308800 |
| 2026-06-15 | 5.95 | $11.30 | 251200 |
| 2026-06-12 | 5.76 | $11.32 | 276601 |
| 2026-06-11 | 5.55 | $11.26 | 620700 |
| 2026-06-10 | 5.45 | $11.05 | 224100 |
| 2026-06-09 | 5.68 | $11.16 | 373900 |
| 2026-06-08 | 5.94 | $11.02 | 546423 |
| 2026-06-05 | 5.97 | $11.06 | 321814 |
| 2026-06-04 | 6.17 | $11.11 | 290200 |
| 2026-06-03 | 6.36 | $10.97 | 298121 |
| 2026-06-02 | 6.24 | $11.11 | 528532 |
| 2026-06-01 | 6.40 | $11.07 | 562040 |
| 2026-05-29 | 6.54 | $11.12 | 786447 |
| 2026-05-28 | 6.79 | $11.16 | 453200 |
| 2026-05-27 | 7.13 | $11.13 | 295234 |
| 2026-05-26 | 7.42 | $11.41 | 206400 |
| 2026-05-22 | 7.38 | $11.25 | 321100 |
| 2026-05-21 | 7.70 | $11.38 | 619528 |
| 2026-05-20 | 8.04 | $11.23 | 397200 |
| 2026-05-19 | 8.44 | $11.08 | 391500 |
| 2026-05-18 | 8.42 | $11.26 | 416744 |
| 2026-05-15 | 8.61 | $10.94 | 555800 |
| 2026-05-14 | 8.68 | $11.31 | 344800 |
| 2026-05-13 | 8.86 | $11.41 | 1.8M |
| 2026-05-12 | 9.01 | $11.45 | 618400 |
| 2026-05-11 | 9.05 | $11.57 | 286426 |
| 2026-05-08 | 8.76 | $11.30 | 365135 |
| 2026-05-07 | 8.91 | $11.53 | 325800 |
| 2026-05-06 | 9.08 | $11.61 | 496400 |
| 2026-05-05 | 8.83 | $11.32 | 524739 |
| 2026-05-04 | 9.15 | $11.24 | 556139 |
| 2026-05-01 | 9.51 | $11.33 | 355400 |
| 2026-04-30 | 9.60 | $11.62 | 230208 |
| 2026-04-29 | 9.52 | $11.25 | 314800 |
| 2026-04-28 | 9.98 | $11.57 | 304136 |
| 2026-04-27 | 9.93 | $11.48 | 212000 |
| 2026-04-24 | 10.02 | $11.50 | 231220 |
| 2026-04-23 | 10.17 | $11.49 | 302300 |
| 2026-04-22 | 10.34 | $11.37 | 364600 |
| 2026-04-21 | 10.64 | $11.36 | 235400 |
| 2026-04-20 | 11.08 | $11.46 | 233300 |
| 2026-04-17 | 11.29 | $11.46 | 304200 |
| 2026-04-16 | 11.52 | $11.36 | 2.3M |
| 2026-04-15 | 11.79 | $11.37 | 1.5M |
| 2026-04-14 | 12.04 | $11.60 | 262100 |
| 2026-04-13 | 11.96 | $11.53 | 490800 |
| 2026-04-10 | 12.05 | $11.55 | 305317 |
| 2026-04-09 | 11.91 | $11.51 | 310800 |
| 2026-04-08 | 12.02 | $11.56 | 326400 |
| 2026-04-07 | 12.13 | $11.35 | 1.0M |
| 2026-04-06 | 12.49 | $11.28 | 654923 |
| 2026-04-02 | 12.92 | $11.22 | 990500 |
| 2026-04-01 | 13.55 | $11.22 | 837700 |
| 2026-03-31 | 14.00 | $10.85 | 1.2M |
| 2026-03-30 | 14.48 | $10.70 | 514722 |
| 2026-03-27 | 14.75 | $10.46 | 405000 |
| 2026-03-26 | 14.69 | $10.54 | 430109 |
| 2026-03-25 | 14.70 | $10.70 | 447230 |
| 2026-03-24 | 14.89 | $10.59 | 572524 |
| 2026-03-23 | 14.92 | $10.58 | 675700 |
| 2026-03-20 | 14.95 | $10.54 | 563539 |
| 2026-03-19 | 14.98 | $10.96 | 505400 |
| 2026-03-18 | 15.52 | $10.87 | 385023 |
| 2026-03-17 | 16.19 | $11.39 | 319800 |
| 2026-03-16 | 16.48 | $11.10 | 357531 |
| 2026-03-13 | 17.18 | $10.97 | 707019 |
| 2026-03-12 | 17.92 | $10.86 | 359824 |
| 2026-03-11 | 18.63 | $10.96 | 349542 |
| 2026-03-10 | 19.50 | $11.06 | 366100 |
| 2026-03-09 | 20.32 | $10.96 | 420433 |
| 2026-03-06 | 21.33 | $10.95 | 496401 |
| 2026-03-05 | 22.31 | $10.99 | 1.2M |
| 2026-03-04 | 23.42 | $11.14 | 370800 |
| 2026-03-03 | 24.35 | $11.08 | 659200 |
| 2026-03-02 | 25.47 | $11.62 | 544900 |
| 2026-02-27 | 25.83 | $11.99 | 296200 |
| 2026-02-26 | 25.27 | $11.97 | 240700 |
| 2026-02-25 | 24.83 | $11.80 | 508407 |
| 2026-02-24 | 24.56 | $11.46 | 796921 |
| 2026-02-23 | 24.58 | $11.41 | 362500 |
| 2026-02-20 | 24.70 | $10.69 | 420639 |
| 2026-02-19 | 26.00 | $10.53 | 639631 |
| 2026-02-18 | 27.09 | $10.90 | 452300 |
| 2026-02-17 | 27.65 | $10.91 | 326000 |
| 2026-02-13 | 28.59 | $11.05 | 609100 |
| 2026-02-12 | 29.41 | $11.31 | 382027 |
| 2026-02-11 | 29.76 | $11.54 | 900200 |
| 2026-02-10 | 29.11 | $11.36 | 564829 |
| 2026-02-09 | 28.68 | $11.28 | 392300 |
| 2026-02-06 | 28.41 | $11.19 | 578300 |
| 2026-02-05 | 28.19 | $11.00 | 818300 |
| 2026-02-04 | 28.07 | $11.25 | 390737 |
| 2026-02-03 | 27.28 | $11.09 | 556500 |
| 2026-02-02 | 26.75 | $10.98 | 802600 |
| 2026-01-30 | 26.19 | $11.00 | 366200 |
| 2026-01-29 | 25.33 | $11.04 | 258210 |
| 2026-01-28 | 24.43 | $10.95 | 293931 |
| 2026-01-27 | 23.63 | $11.13 | 265500 |
| 2026-01-26 | 22.70 | $10.80 | 305521 |
| 2026-01-23 | 22.19 | $10.62 | 373900 |
| 2026-01-22 | 21.93 | $10.58 | 303700 |
| 2026-01-21 | 21.74 | $10.36 | 439700 |
| 2026-01-20 | 22.00 | $10.38 | 1.0M |
| 2026-01-16 | 22.06 | $10.83 | 370846 |
| 2026-01-15 | 20.83 | $10.68 | 360100 |
| 2026-01-14 | 19.53 | $10.84 | 388412 |
| 2026-01-13 | 18.89 | $10.75 | 403625 |
| 2026-01-12 | 18.47 | $10.83 | 354800 |
| 2026-01-09 | 17.53 | $10.72 | 271800 |
| 2026-01-08 | 16.89 | $10.76 | 489700 |
| 2026-01-07 | 16.08 | $10.75 | 254541 |
| 2026-01-06 | 15.13 | $10.73 | 242100 |
| 2026-01-05 | 14.45 | $10.62 | 232300 |
| 2026-01-02 | 14.12 | $10.54 | 302019 |
| 2025-12-31 | 14.01 | $10.38 | 133610 |
| 2025-12-30 | 14.42 | $10.40 | 453200 |
| 2025-12-29 | 14.85 | $10.33 | 247047 |
| 2025-12-26 | 15.63 | $10.32 | 153525 |
| 2025-12-24 | 16.44 | $10.31 | 233838 |
| 2025-12-23 | 17.19 | $10.27 | 229300 |
| 2025-12-22 | 17.61 | $10.19 | 332501 |
| 2025-12-19 | 18.22 | $10.14 | 260012 |
| 2025-12-18 | 18.78 | $10.05 | 1.1M |
| 2025-12-17 | 19.62 | $10.07 | 1.4M |
| 2025-12-16 | 20.59 | $10.27 | 286215 |
| 2025-12-15 | 20.98 | $10.39 | 204728 |
| 2025-12-12 | 20.96 | $10.23 | 309800 |
| 2025-12-11 | 21.55 | $10.19 | 180403 |
| 2025-12-10 | 22.25 | $10.10 | 328700 |
| 2025-12-09 | 23.36 | $10.07 | 234842 |
| 2025-12-08 | 24.30 | $10.15 | 200147 |
| 2025-12-05 | 25.15 | $10.16 | 168900 |
| 2025-12-04 | 25.96 | $10.21 | 202330 |
| 2025-12-03 | 26.49 | $10.27 | 257400 |
| 2025-12-02 | 26.77 | $10.36 | 209014 |
| 2025-12-01 | 26.70 | $10.30 | 507900 |
| 2025-11-28 | 26.64 | $10.32 | 119000 |
| 2025-11-26 | 26.73 | $10.20 | 297712 |
| 2025-11-25 | 27.14 | $10.13 | 411800 |
| 2025-11-24 | 27.75 | $10.17 | 341100 |
| 2025-11-21 | 28.36 | $10.07 | 224800 |
| 2025-11-20 | 29.09 | $10.02 | 211502 |
| 2025-11-19 | 29.92 | $10.03 | 524200 |
| 2025-11-18 | 30.79 | $10.40 | 161641 |
| 2025-11-17 | 30.04 | $10.48 | 336825 |
| 2025-11-14 | 28.97 | $10.40 | 1.8M |
| 2025-11-13 | 28.15 | $10.29 | 1.4M |
| 2025-11-12 | 27.29 | $10.35 | 166000 |
| 2025-11-11 | 26.81 | $10.37 | 304000 |
| 2025-11-10 | 25.74 | $10.30 | 152502 |
| 2025-11-07 | 24.94 | $10.27 | 159619 |
| 2025-11-06 | 24.25 | $10.23 | 170308 |
| 2025-11-05 | 23.61 | $10.22 | 156138 |
| 2025-11-04 | 22.93 | $10.21 | 245600 |
| 2025-11-03 | 21.98 | $10.10 | 189415 |
| 2025-10-31 | 21.27 | $10.07 | 199000 |
| 2025-10-30 | 20.61 | $10.14 | 366632 |
| 2025-10-29 | 19.92 | $10.01 | 302602 |
| 2025-10-28 | 19.24 | $10.03 | 530500 |
| 2025-10-27 | 18.61 | $9.93 | 306240 |
| 2025-10-24 | 18.40 | $9.82 | 300430 |
| 2025-10-23 | 18.42 | $9.88 | 245737 |
| 2025-10-22 | 18.28 | $9.80 | 552400 |
| 2025-10-21 | 18.27 | $9.87 | 286700 |
| 2025-10-20 | 17.92 | $9.92 | 329320 |
| 2025-10-17 | 17.05 | $9.94 | 539400 |
| 2025-10-16 | 16.12 | $9.89 | 436344 |
| 2025-10-15 | 15.20 | $9.79 | 195705 |
| 2025-10-14 | 14.60 | $9.80 | 180423 |
| 2025-10-13 | 13.66 | $9.61 | 207000 |
| 2025-10-10 | 13.23 | $9.57 | 466239 |
| 2025-10-09 | 12.73 | $9.48 | 1.4M |
| 2025-10-08 | 12.35 | $9.53 | 219637 |
| 2025-10-07 | 12.08 | $9.43 | 241146 |
| 2025-10-06 | 11.96 | $9.56 | 211400 |
| 2025-10-03 | 11.62 | $9.59 | 145720 |
| 2025-10-02 | 10.69 | $9.52 | 229348 |
| 2025-10-01 | 10.12 | $9.54 | 191100 |
| 2025-09-30 | 9.38 | $9.46 | 180300 |
| 2025-09-29 | 8.92 | $9.32 | 139400 |
| 2025-09-26 | 8.82 | $9.32 | 232637 |
| 2025-09-25 | 8.72 | $9.22 | 199800 |
| 2025-09-24 | 8.87 | $9.34 | 161000 |
| 2025-09-23 | 8.82 | $9.27 | 281800 |
| 2025-09-22 | 9.02 | $9.26 | 278816 |
| 2025-09-19 | 9.23 | $9.11 | 254700 |
| 2025-09-18 | 9.35 | $9.12 | 186647 |
| 2025-09-17 | 9.62 | $9.15 | 271102 |
| 2025-09-16 | 9.90 | $9.23 | 172700 |
| 2025-09-15 | 10.02 | $9.26 | 320533 |
| 2025-09-12 | 9.93 | $9.20 | 201000 |
| 2025-09-11 | 10.24 | $9.16 | 189200 |
| 2025-09-10 | 10.77 | $9.14 | 180329 |
| 2025-09-09 | 11.33 | $9.07 | 253900 |
| 2025-09-08 | 11.66 | $9.16 | 226300 |
| 2025-09-05 | 12.27 | $9.17 | 165700 |
| 2025-09-04 | 12.88 | $9.13 | 187900 |
| 2025-09-03 | 13.52 | $9.09 | 255200 |
| 2025-09-02 | 13.98 | $9.03 | 246900 |
| 2025-08-29 | 14.46 | $9.18 | 190701 |
| 2025-08-28 | 14.85 | $9.23 | 270400 |
| 2025-08-27 | 14.98 | $9.25 | 224700 |
| 2025-08-26 | 15.34 | $9.32 | 562227 |
| 2025-08-25 | 15.24 | $9.30 | 164700 |
| 2025-08-22 | 15.05 | $9.44 | 165400 |
| 2025-08-21 | 14.50 | $9.37 | 143822 |
| 2025-08-20 | 14.28 | $9.44 | 225900 |
| 2025-08-19 | 13.75 | $9.35 | 204308 |
| 2025-08-18 | 13.53 | $9.28 | 183400 |
| 2025-08-15 | 13.40 | $9.34 | 205802 |
| 2025-08-14 | 13.18 | $9.31 | 473600 |
| 2025-08-13 | 13.12 | $9.28 | 157700 |
| 2025-08-12 | 13.21 | $9.14 | 469400 |
| 2025-08-11 | 13.76 | $9.05 | 209100 |
| 2025-08-08 | 14.44 | $8.99 | 311629 |
| 2025-08-07 | 15.15 | $8.99 | 448433 |
| 2025-08-06 | 15.58 | $9.04 | 156910 |
| 2025-08-05 | 16.40 | $8.94 | 230600 |
| 2025-08-04 | 16.62 | $9.07 | 310000 |
| 2025-08-01 | 17.11 | $8.86 | 213400 |
| 2025-07-31 | 16.84 | $8.86 | 276617 |
| 2025-07-30 | 16.46 | $8.82 | 264918 |
| 2025-07-29 | 16.34 | $8.83 | 191400 |
| 2025-07-28 | 16.12 | $8.89 | 403200 |
| 2025-07-25 | 16.00 | $9.03 | 217739 |
| 2025-07-24 | 16.20 | $8.95 | 233200 |
| 2025-07-23 | 16.27 | $9.10 | 261700 |
| 2025-07-22 | 16.61 | $9.15 | 275630 |
| 2025-07-21 | 17.09 | $9.16 | 283846 |
| 2025-07-18 | 17.97 | $9.20 | 320434 |
| 2025-07-17 | 18.90 | $9.14 | 622100 |
| 2025-07-16 | 19.49 | $9.17 | 2.1M |
| 2025-07-15 | 20.26 | $9.11 | 1.6M |
| 2025-07-14 | 21.22 | $9.27 | 298900 |
| 2025-07-11 | 21.98 | $9.30 | 290118 |
| 2025-07-10 | 22.68 | $9.35 | 251919 |
| 2025-07-09 | 23.21 | $9.50 | 598700 |
| 2025-07-08 | 23.39 | $9.35 | 977500 |
| 2025-07-07 | 23.85 | $9.44 | 1.2M |
| 2025-07-03 | 24.02 | $9.53 | 253800 |
| 2025-07-02 | 23.71 | $9.65 | 176603 |
| 2025-07-01 | 22.89 | $9.71 | 400031 |
| 2025-06-30 | 21.94 | $9.48 | 389700 |
| 2025-06-27 | 21.48 | $9.40 | 489700 |
| 2025-06-26 | 21.04 | $9.39 | 344117 |
| 2025-06-25 | 20.64 | $9.31 | 440800 |
| 2025-06-24 | 20.51 | $9.40 | 408944 |
| 2025-06-23 | 19.95 | $9.34 | 1.1M |
| 2025-06-20 | 19.63 | $9.13 | 689535 |
| 2025-06-18 | 19.76 | $9.07 | 418500 |
| 2025-06-17 | 19.89 | $9.10 | 417916 |
| 2025-06-16 | 19.94 | $9.21 | 633016 |
| 2025-06-13 | 19.77 | $9.17 | 429416 |
| 2025-06-12 | 19.74 | $9.27 | 578819 |
| 2025-06-11 | 19.39 | $9.11 | 434100 |
| 2025-06-10 | 19.36 | $9.06 | 190100 |
| 2025-06-09 | 19.53 | $9.03 | 260200 |
| 2025-06-06 | 19.85 | $9.13 | 721729 |
| 2025-06-05 | 19.66 | $9.09 | 330023 |
| 2025-06-04 | 19.41 | $9.15 | 366900 |
| 2025-06-03 | 19.06 | $9.14 | 358120 |
| 2025-06-02 | 18.85 | $9.21 | 359625 |
| 2025-05-30 | 18.58 | $9.16 | 240819 |
| 2025-05-29 | 18.45 | $9.09 | 300841 |
| 2025-05-28 | 18.45 | $9.07 | 380900 |
| 2025-05-27 | 18.46 | $9.13 | 327407 |
| 2025-05-23 | 18.23 | $9.15 | 168800 |
| 2025-05-22 | 17.98 | $9.15 | 143521 |
| 2025-05-21 | 17.62 | $9.07 | 265500 |
| 2025-05-20 | 17.24 | $9.09 | 1.3M |
| 2025-05-19 | 16.94 | $9.00 | 676927 |
| 2025-05-16 | 16.71 | $8.85 | 347000 |
| 2025-05-15 | 16.89 | $8.77 | 193500 |
| 2025-05-14 | 17.16 | $8.62 | 588600 |
| 2025-05-13 | 17.87 | $8.58 | 437138 |
| 2025-05-12 | 18.66 | $8.48 | 235428 |
| 2025-05-09 | 19.57 | $8.65 | 868305 |
| 2025-05-08 | 19.95 | $8.50 | 441800 |
| 2025-05-07 | 20.35 | $8.69 | 189702 |
| 2025-05-06 | 20.21 | $8.70 | 259220 |
| 2025-05-05 | 20.24 | $8.70 | 249900 |
| 2025-05-02 | 20.11 | $8.64 | 1.4M |
| 2025-05-01 | 20.04 | $8.66 | 1.1M |
| 2025-04-30 | 19.84 | $8.65 | 463843 |
| 2025-04-29 | 19.92 | $8.70 | 494000 |
| 2025-04-28 | 19.80 | $8.59 | 193523 |
| 2025-04-25 | 19.94 | $8.54 | 148032 |
| 2025-04-24 | 20.14 | $8.53 | 197138 |
| 2025-04-23 | 20.35 | $8.46 | 230021 |
| 2025-04-22 | 20.78 | $8.52 | 491422 |
| 2025-04-21 | 20.67 | $8.34 | 272111 |
| 2025-04-17 | 20.87 | $8.32 | 225603 |
| 2025-04-16 | 20.82 | $8.23 | 223900 |
| 2025-04-15 | 20.96 | $8.10 | 283400 |
| 2025-04-14 | 21.21 | $8.00 | 353100 |
| 2025-04-11 | 21.79 | $7.98 | 849500 |
| 2025-04-10 | 22.41 | $7.80 | 2.1M |
| 2025-04-09 | 23.43 | $7.77 | 1.4M |
| 2025-04-08 | 24.55 | $7.42 | 676700 |
| 2025-04-07 | 25.45 | $7.46 | 772604 |
| 2025-04-04 | 26.54 | $8.00 | 417400 |
| 2025-04-03 | 26.86 | $8.54 | 389900 |
| 2025-04-02 | 25.07 | $8.18 | 193400 |
| 2025-04-01 | 23.97 | $8.07 | 406200 |
| 2025-03-31 | 22.90 | $8.07 | 211200 |
| 2025-03-28 | 21.90 | $8.13 | 327222 |
| 2025-03-27 | 20.67 | $7.92 | 466300 |
| 2025-03-26 | 19.76 | $7.78 | 243226 |
| 2025-03-25 | 19.23 | $7.79 | 291815 |
| 2025-03-24 | 18.66 | $7.73 | 233500 |
| 2025-03-21 | 18.12 | $7.83 | 430200 |
| 2025-03-20 | 16.98 | $7.83 | 224832 |
| 2025-03-19 | 15.88 | $7.78 | 415017 |
| 2025-03-18 | 14.80 | $7.71 | 308501 |
| 2025-03-17 | 13.86 | $7.67 | 370900 |
| 2025-03-14 | 12.99 | $7.62 | 334700 |
| 2025-03-13 | 12.19 | $7.61 | 741820 |
| 2025-03-12 | 11.34 | $7.57 | 389300 |
| 2025-03-11 | 10.74 | $7.60 | 1.9M |
| 2025-03-10 | 10.11 | $7.48 | 352521 |
| 2025-03-07 | 9.88 | $7.36 | 245900 |
| 2025-03-06 | 10.12 | $7.08 | 423123 |
| 2025-03-05 | 10.08 | $7.22 | 300819 |
| 2025-03-04 | 10.48 | $7.22 | 322600 |
| 2025-03-03 | 10.95 | $7.21 | 375300 |
| 2025-02-28 | 11.28 | $7.26 | 269522 |
| 2025-02-27 | 11.72 | $7.23 | 370800 |
| 2025-02-26 | 12.27 | $7.25 | 625700 |
| 2025-02-25 | 12.66 | $7.30 | 393429 |
| 2025-02-24 | 13.08 | $7.19 | 296600 |
| 2025-02-21 | 13.64 | $7.06 | 269400 |
| 2025-02-20 | 13.70 | $7.08 | 261100 |
| 2025-02-19 | 13.67 | $7.07 | 284300 |
| 2025-02-18 | 13.63 | $7.07 | 272208 |
| 2025-02-14 | 13.78 | $7.15 | 359708 |
| 2025-02-13 | 14.12 | $7.18 | 269900 |
| 2025-02-12 | 14.47 | $7.05 | 243200 |
| 2025-02-11 | 14.41 | $7.08 | 214500 |
| 2025-02-10 | 14.55 | $7.08 | 436537 |
| 2025-02-07 | 14.66 | $6.96 | 543005 |
| 2025-02-06 | 14.77 | $7.11 | 558200 |
| 2025-02-05 | 15.24 | $7.19 | 294900 |
| 2025-02-04 | 16.02 | $7.13 | 348320 |
| 2025-02-03 | 16.62 | $7.04 | 542900 |
| 2025-01-31 | 16.98 | $7.04 | 253000 |
| 2025-01-30 | 17.52 | $7.11 | 358500 |
| 2025-01-29 | 18.26 | $6.97 | 194433 |
| 2025-01-28 | 18.66 | $7.04 | 397701 |
| 2025-01-27 | 19.27 | $7.07 | 401931 |
| 2025-01-24 | 19.92 | $6.94 | 335912 |
| 2025-01-23 | 19.97 | $6.88 | 415848 |
| 2025-01-22 | 19.84 | $6.91 | 367426 |
| 2025-01-21 | 19.88 | $7.07 | 390000 |
| 2025-01-17 | 20.18 | $7.41 | 237800 |
| 2025-01-16 | 20.85 | $7.33 | 445635 |
| 2025-01-15 | 21.80 | $7.23 | 760200 |
| 2025-01-14 | 22.46 | $7.10 | 622700 |
| 2025-01-13 | 22.54 | $7.04 | 492018 |
| 2025-01-10 | 22.01 | $7.12 | 1.1M |
| 2025-01-08 | 21.81 | $7.18 | 394231 |
| 2025-01-07 | 21.67 | $7.18 | 631900 |
| 2025-01-06 | 21.93 | $7.22 | 1.8M |
| 2025-01-03 | 22.20 | $7.17 | 316140 |
| 2025-01-02 | 22.00 | $7.14 | 655400 |
| 2024-12-31 | 21.67 | $7.08 | 220300 |
| 2024-12-30 | 21.32 | $7.14 | 557800 |
| 2024-12-27 | 21.22 | $7.10 | 2.4M |
| 2024-12-26 | 21.01 | $7.10 | 402700 |
| 2024-12-24 | 20.78 | $7.12 | 156000 |
| 2024-12-23 | 20.49 | $7.06 | 852021 |
| 2024-12-20 | 20.44 | $7.07 | 1.4M |
| 2024-12-19 | 20.39 | $7.00 | 3.2M |
| 2024-12-18 | 19.99 | $7.06 | 618300 |
| 2024-12-17 | 19.83 | $7.26 | 1.6M |
| 2024-12-16 | 20.14 | $7.33 | 4.3M |
| 2024-12-13 | 20.95 | $7.24 | 1.9M |
| 2024-12-12 | 21.30 | $7.15 | 322300 |
| 2024-12-11 | 21.55 | $7.23 | 413938 |
| 2024-12-10 | 21.98 | $7.27 | 383200 |
| 2024-12-09 | 22.54 | $7.27 | 322600 |
| 2024-12-06 | 23.13 | $7.30 | 160308 |
| 2024-12-05 | 24.02 | $7.37 | 327810 |
| 2024-12-04 | 25.15 | $7.21 | 261700 |
| 2024-12-03 | 25.80 | $7.19 | 316835 |
| 2024-12-02 | 26.44 | $7.12 | 255200 |
| 2024-11-29 | 26.67 | $7.16 | 172238 |
| 2024-11-27 | 26.98 | $7.07 | 168000 |
| 2024-11-26 | 26.95 | $6.98 | 362502 |
| 2024-11-25 | 26.67 | $7.02 | 394121 |
| 2024-11-22 | 26.47 | $6.97 | 599122 |
| 2024-11-21 | 25.85 | $6.88 | 716300 |
| 2024-11-20 | 24.74 | $6.88 | 453200 |
| 2024-11-19 | 23.64 | $6.99 | 374425 |
| 2024-11-18 | 22.56 | $7.05 | 419200 |
| 2024-11-15 | 21.63 | $7.10 | 455700 |
| 2024-11-14 | 20.88 | $7.04 | 270127 |
| 2024-11-13 | 20.09 | $6.97 | 300502 |
| 2024-11-12 | 18.62 | $6.94 | 322900 |
| 2024-11-11 | 17.07 | $7.13 | 262608 |
| 2024-11-08 | 15.85 | $7.12 | 725600 |
| 2024-11-07 | 14.56 | $7.17 | 292100 |
| 2024-11-06 | 13.39 | $7.29 | 165300 |
| 2024-11-05 | 12.33 | $7.62 | 140800 |
| 2024-11-04 | 12.35 | $7.60 | 152700 |
| 2024-11-01 | 12.46 | $7.54 | 148142 |
| 2024-10-31 | 12.37 | $7.56 | 291500 |
| 2024-10-30 | 12.01 | $7.65 | 111600 |
| 2024-10-29 | 12.24 | $7.68 | 126700 |
| 2024-10-28 | 12.49 | $7.77 | 113538 |
| 2024-10-25 | 13.09 | $7.69 | 137245 |
| 2024-10-24 | 13.64 | $7.75 | 163400 |
| 2024-10-23 | 14.35 | $7.69 | 435746 |
| 2024-10-22 | 14.78 | $7.68 | 171200 |
| 2024-10-21 | 15.17 | $7.90 | 113200 |
| 2024-10-18 | 15.31 | $7.90 | 178800 |
| 2024-10-17 | 15.46 | $7.84 | 1.2M |
| 2024-10-16 | 15.50 | $7.86 | 834435 |
| 2024-10-15 | 15.55 | $7.80 | 164436 |
| 2024-10-14 | 15.71 | $7.77 | 600208 |
| 2024-10-11 | 16.21 | $7.67 | 199019 |
| 2024-10-10 | 17.04 | $7.56 | 123805 |
| 2024-10-09 | 17.42 | $7.59 | 130200 |
| 2024-10-08 | 17.95 | $7.62 | 322000 |
| 2024-10-07 | 18.31 | $7.53 | 446000 |
| 2024-10-04 | 18.59 | $7.64 | 272548 |
| 2024-10-03 | 18.88 | $7.64 | 70300 |
| 2024-10-02 | 19.70 | $7.81 | 124043 |
| 2024-10-01 | 20.30 | $7.93 | 121200 |
| 2024-09-30 | 20.26 | $7.96 | 102923 |
| 2024-09-27 | 20.17 | $7.98 | 96300 |
| 2024-09-26 | 19.64 | $7.96 | 295200 |
| 2024-09-25 | 19.26 | $7.84 | 370449 |
| 2024-09-24 | 19.15 | $7.87 | 307500 |
| 2024-09-23 | 19.04 | $7.79 | 323342 |
| 2024-09-20 | 19.27 | $7.76 | 255900 |
| 2024-09-19 | 19.65 | $7.74 | 530018 |
| 2024-09-18 | 20.16 | $7.85 | 408809 |
| 2024-09-17 | 19.72 | $7.92 | 355700 |
| 2024-09-16 | 18.78 | $7.92 | 300400 |
| 2024-09-13 | 17.95 | $7.83 | 553500 |
| 2024-09-12 | 17.29 | $7.83 | 725712 |
| 2024-09-11 | 16.70 | $7.80 | 567300 |
| 2024-09-10 | 16.20 | $7.79 | 386226 |
| 2024-09-09 | 15.20 | $7.76 | 365031 |
| 2024-09-06 | 14.25 | $7.75 | 132100 |
| 2024-09-05 | 13.25 | $7.70 | 189302 |
| 2024-09-04 | 12.36 | $7.56 | 129625 |
| 2024-09-03 | 11.94 | $7.54 | 216300 |
| 2024-08-30 | 11.58 | $7.55 | 304000 |
| 2024-08-29 | 11.08 | $7.54 | 76200 |
| 2024-08-28 | 10.59 | $7.54 | 94200 |
| 2024-08-27 | 10.15 | $7.54 | 97100 |
| 2024-08-26 | 9.68 | $7.46 | 94807 |
| 2024-08-23 | 9.56 | $7.48 | 106445 |
| 2024-08-22 | 9.43 | $7.31 | 168211 |
| 2024-08-21 | 9.80 | $7.32 | 333400 |
| 2024-08-20 | 10.27 | $7.26 | 156500 |
| 2024-08-19 | 10.68 | $7.26 | 143413 |
| 2024-08-16 | 11.08 | $7.19 | 124209 |
| 2024-08-15 | 11.15 | $7.12 | 265600 |
| 2024-08-14 | 11.01 | $7.08 | 123500 |
| 2024-08-13 | 11.45 | $7.13 | 165200 |
| 2024-08-12 | 11.93 | $6.99 | 115135 |
| 2024-08-09 | 11.94 | $6.98 | 182310 |
| 2024-08-08 | 11.77 | $6.98 | 180800 |
| 2024-08-07 | 11.65 | $6.92 | 177540 |
| 2024-08-06 | 11.54 | $6.89 | 382500 |
| 2024-08-05 | 10.91 | $6.85 | 134943 |
| 2024-08-02 | 10.44 | $7.06 | 161625 |
| 2024-08-01 | 10.60 | $7.00 | 228417 |
| 2024-07-31 | 10.58 | $7.10 | 117218 |
| 2024-07-30 | 11.00 | $7.11 | 124600 |
| 2024-07-29 | 11.56 | $7.17 | 151716 |
| 2024-07-26 | 12.06 | $7.21 | 133613 |
| 2024-07-25 | 12.51 | $7.15 | 174245 |
| 2024-07-24 | 12.98 | $7.11 | 138907 |
| 2024-07-23 | 13.62 | $7.08 | 133943 |
| 2024-07-22 | 14.17 | $7.36 | 161929 |
| 2024-07-19 | 14.22 | $7.32 | 441818 |
| 2024-07-18 | 14.28 | $7.32 | 143017 |
| 2024-07-17 | 14.40 | $7.34 | 161400 |
| 2024-07-16 | 14.37 | $7.37 | 123200 |
| 2024-07-15 | 14.37 | $7.35 | 202709 |
| 2024-07-12 | 13.96 | $7.46 | 220439 |
| 2024-07-11 | 13.14 | $7.32 | 254000 |
| 2024-07-10 | 12.59 | $7.25 | 291342 |
| 2024-07-09 | 12.29 | $7.15 | 102508 |
| 2024-07-08 | 12.25 | $7.18 | 149542 |
| 2024-07-05 | 12.05 | $7.22 | 143309 |
| 2024-07-03 | 11.83 | $7.12 | 145900 |
| 2024-07-02 | 11.91 | $7.02 | 294300 |
| 2024-07-01 | 12.27 | $7.02 | 199624 |
| 2024-06-28 | 12.65 | $6.89 | 526133 |
| 2024-06-27 | 12.88 | $6.91 | 273328 |
| 2024-06-26 | 13.16 | $6.96 | 104000 |
| 2024-06-25 | 13.45 | $7.03 | 229144 |
| 2024-06-24 | 14.03 | $6.95 | 340400 |
| 2024-06-21 | 14.51 | $6.87 | 174026 |
| 2024-06-20 | 14.78 | $6.90 | 223538 |
| 2024-06-18 | 15.12 | $6.88 | 345805 |
| 2024-06-17 | 15.35 | $6.73 | 307825 |
| 2024-06-14 | 15.17 | $6.75 | 338524 |
| 2024-06-13 | 14.92 | $7.02 | 706934 |
| 2024-06-12 | 15.66 | $7.11 | 338335 |
| 2024-06-11 | 16.18 | $7.04 | 894900 |
| 2024-06-10 | 16.89 | $7.18 | 136300 |
| 2024-06-07 | 17.45 | $7.20 | 198100 |
| 2024-06-06 | 17.58 | $7.36 | 130548 |
| 2024-06-05 | 17.35 | $7.39 | 624241 |
| 2024-06-04 | 16.78 | $7.33 | 400408 |
| 2024-06-03 | 16.44 | $7.33 | 456900 |
| 2024-05-31 | 16.08 | $7.23 | 672600 |
| 2024-05-30 | 16.19 | $7.13 | 621146 |
| 2024-05-29 | 16.52 | $7.07 | 216000 |
| 2024-05-28 | 17.12 | $7.18 | 175036 |
| 2024-05-24 | 17.17 | $7.08 | 148300 |
| 2024-05-23 | 17.67 | $7.05 | 256800 |
| 2024-05-22 | 18.19 | $7.13 | 233815 |
| 2024-05-21 | 18.38 | $7.28 | 94900 |
| 2024-05-20 | 17.98 | $7.30 | 212600 |
| 2024-05-17 | 17.44 | $7.32 | 698817 |
| 2024-05-16 | 16.67 | $7.35 | 103900 |
| 2024-05-15 | 15.69 | $7.39 | 133512 |
| 2024-05-14 | 14.51 | $7.23 | 97700 |
| 2024-05-13 | 13.62 | $7.23 | 182200 |
| 2024-05-10 | 12.63 | $7.21 | 186138 |
| 2024-05-09 | 11.66 | $7.00 | 196400 |
| 2024-05-08 | 11.31 | $6.90 | 118336 |
| 2024-05-07 | 11.25 | $6.79 | 183300 |
| 2024-05-06 | 11.51 | $6.80 | 144021 |
| 2024-05-03 | 11.94 | $6.69 | 131900 |
| 2024-05-02 | 12.35 | $6.67 | 163138 |
| 2024-05-01 | 12.64 | $6.58 | 94800 |
| 2024-04-30 | 12.96 | $6.54 | 154445 |
| 2024-04-29 | 13.23 | $6.58 | 201409 |
| 2024-04-26 | 13.32 | $6.51 | 253800 |
| 2024-04-25 | 13.83 | $6.48 | 306600 |
| 2024-04-24 | 14.54 | $6.46 | 244100 |
| 2024-04-23 | 14.96 | $6.49 | 231800 |
| 2024-04-22 | 15.27 | $6.41 | 217700 |
| 2024-04-19 | 16.05 | $6.28 | 208200 |
| 2024-04-18 | 16.38 | $6.18 | 541846 |
| 2024-04-17 | 16.23 | $6.13 | 542334 |
| 2024-04-16 | 15.71 | $6.11 | 1.9M |
| 2024-04-15 | 15.20 | $6.11 | 1.1M |
| 2024-04-12 | 14.73 | $6.18 | 814530 |
| 2024-04-11 | 14.41 | $6.09 | 457000 |
| 2024-04-10 | 13.61 | $6.06 | 559300 |
| 2024-04-09 | 12.66 | $6.31 | 345700 |
| 2024-04-08 | 12.37 | $6.35 | 614000 |
| 2024-04-05 | 12.51 | $6.35 | 663100 |
| 2024-04-04 | 12.65 | $6.47 | 509420 |
| 2024-04-03 | 13.18 | $6.44 | 137000 |
| 2024-04-02 | 13.44 | $6.40 | 219809 |
| 2024-04-01 | 13.71 | $6.53 | 311800 |
| 2024-03-28 | 14.20 | $6.56 | 298309 |
| 2024-03-27 | 14.70 | $6.66 | 230728 |
| 2024-03-26 | 15.12 | $6.53 | 229800 |
| 2024-03-25 | 15.77 | $6.52 | 433900 |
| 2024-03-22 | 16.42 | $6.52 | 486924 |
| 2024-03-21 | 17.16 | $6.62 | 295929 |
| 2024-03-20 | 18.04 | $6.63 | 180701 |
| 2024-03-19 | 18.96 | $6.54 | 231000 |
| 2024-03-18 | 19.63 | $6.55 | 184939 |
| 2024-03-15 | 20.38 | $6.66 | 169200 |
| 2024-03-14 | 21.36 | $6.61 | 185500 |
| 2024-03-13 | 22.39 | $6.72 | 127306 |
| 2024-03-12 | 22.86 | $6.70 | 127544 |
| 2024-03-11 | 23.71 | $6.71 | 129800 |
| 2024-03-08 | 24.61 | $6.65 | 238600 |
| 2024-03-07 | 25.64 | $6.70 | 162946 |
| 2024-03-06 | 26.73 | $6.61 | 210249 |
| 2024-03-05 | 28.12 | $6.48 | 2.2M |
| 2024-03-04 | 29.05 | $6.37 | 201300 |
| 2024-03-01 | 29.18 | $6.34 | 156647 |
| 2024-02-29 | 29.25 | $6.31 | 478828 |
| 2024-02-28 | 29.33 | $6.27 | 271141 |
| 2024-02-27 | 29.18 | $6.42 | 269900 |
| 2024-02-26 | 29.31 | $6.34 | 235600 |
| 2024-02-23 | 29.14 | $6.40 | 313042 |
| 2024-02-22 | 29.13 | $6.38 | 335200 |
| 2024-02-21 | 29.06 | $6.39 | 563100 |
| 2024-02-20 | 29.10 | $6.30 | 419836 |
| 2024-02-16 | 28.93 | $6.25 | 188305 |
| 2024-02-15 | 28.35 | $6.36 | 168235 |
| 2024-02-14 | 27.90 | $6.30 | 157000 |
| 2024-02-13 | 27.19 | $6.26 | 688719 |
| 2024-02-12 | 26.34 | $6.32 | 195600 |
| 2024-02-09 | 25.59 | $6.32 | 276500 |
| 2024-02-08 | 24.70 | $6.38 | 180800 |
| 2024-02-07 | 23.94 | $6.47 | 260024 |
| 2024-02-06 | 23.29 | $6.48 | 216709 |
| 2024-02-05 | 22.62 | $6.54 | 402640 |
| 2024-02-02 | 22.11 | $6.66 | 142213 |
| 2024-02-01 | 21.83 | $6.73 | 163421 |
| 2024-01-31 | 21.64 | $6.76 | 100900 |
| 2024-01-30 | 21.78 | $6.76 | 158200 |
| 2024-01-29 | 21.47 | $6.73 | 244600 |
| 2024-01-26 | 20.99 | $6.77 | 217000 |
| 2024-01-25 | 20.91 | $6.82 | 185016 |
| 2024-01-24 | 20.82 | $6.82 | 244639 |
| 2024-01-23 | 20.91 | $6.87 | 223300 |
| 2024-01-22 | 20.68 | $6.90 | 197300 |
| 2024-01-19 | 20.61 | $7.23 | 164700 |
| 2024-01-18 | 21.45 | $7.15 | 145900 |
| 2024-01-17 | 22.11 | $7.18 | 194100 |
| 2024-01-16 | 22.81 | $7.27 | 194700 |
| 2024-01-12 | 24.00 | $7.38 | 192900 |
| 2024-01-11 | 24.64 | $7.27 | 217300 |
| 2024-01-10 | 25.63 | $7.34 | 104500 |
| 2024-01-09 | 26.34 | $7.27 | 248800 |
| 2024-01-08 | 27.37 | $7.30 | 239400 |
| 2024-01-05 | 28.26 | $7.25 | 1.0M |
| 2024-01-04 | 29.27 | $7.29 | 336430 |
| 2024-01-03 | 30.19 | $7.19 | 414712 |
| 2024-01-02 | 31.74 | $7.29 | 263200 |
| 2023-12-29 | 32.66 | $7.40 | 207200 |
| 2023-12-28 | 33.05 | $7.39 | 435700 |
| 2023-12-27 | 33.46 | $7.40 | 241500 |
| 2023-12-26 | 33.89 | $7.41 | 106727 |
| 2023-12-22 | 34.37 | $7.33 | 163000 |
| 2023-12-21 | 34.43 | $7.33 | 170728 |
| 2023-12-20 | 34.61 | $7.20 | 647349 |
| 2023-12-19 | 34.92 | $7.33 | 131235 |
| 2023-12-18 | 34.66 | $7.22 | 582200 |
| 2023-12-15 | 34.62 | $7.22 | 117300 |
| 2023-12-14 | 34.57 | $7.35 | 243024 |
| 2023-12-13 | 33.71 | $7.22 | 242800 |
| 2023-12-12 | 33.14 | $7.02 | 180930 |
| 2023-12-11 | 33.18 | $6.96 | 157600 |
| 2023-12-08 | 33.37 | $7.00 | 221200 |
| 2023-12-07 | 33.13 | $7.02 | 125400 |
| 2023-12-06 | 32.94 | $6.98 | 121600 |
| 2023-12-05 | 32.67 | $7.01 | 191700 |
| 2023-12-04 | 32.24 | $7.05 | 428300 |
| 2023-12-01 | 31.82 | $7.04 | 810443 |
| 2023-11-30 | 31.25 | $7.01 | 554000 |
| 2023-11-29 | 30.64 | $6.98 | 244020 |
| 2023-11-28 | 30.01 | $7.02 | 597602 |
| 2023-11-27 | 29.33 | $7.00 | 148400 |
| 2023-11-24 | 28.65 | $6.98 | 89120 |
| 2023-11-22 | 28.04 | $6.93 | 235826 |
| 2023-11-21 | 27.52 | $6.94 | 207241 |
| 2023-11-20 | 26.54 | $7.04 | 227800 |
| 2023-11-17 | 25.12 | $6.95 | 274300 |
| 2023-11-16 | 23.84 | $6.96 | 535512 |
| 2023-11-15 | 22.50 | $6.71 | 273500 |
| 2023-11-14 | 21.56 | $6.80 | 159500 |
| 2023-11-13 | 20.46 | $6.57 | 157500 |
| 2023-11-10 | 19.84 | $6.52 | 168700 |
| 2023-11-09 | 19.28 | $6.49 | 146200 |
| 2023-11-08 | 18.35 | $6.47 | 203526 |
| 2023-11-07 | 17.53 | $6.58 | 428400 |
| 2023-11-06 | 16.67 | $6.52 | 242900 |
| 2023-11-03 | 16.12 | $6.54 | 287400 |
| 2023-11-02 | 15.48 | $6.46 | 1.1M |
| 2023-11-01 | 15.15 | $6.36 | 197000 |
| 2023-10-31 | 15.27 | $6.28 | 561500 |
| 2023-10-30 | 15.59 | $6.19 | 368700 |
| 2023-10-27 | 16.27 | $5.99 | 160200 |
| 2023-10-26 | 16.59 | $6.02 | 271400 |
| 2023-10-25 | 16.93 | $5.99 | 127005 |
| 2023-10-24 | 17.23 | $6.06 | 371242 |
| 2023-10-23 | 17.75 | $5.97 | 332200 |
| 2023-10-20 | 18.01 | $5.90 | 216300 |
| 2023-10-19 | 17.93 | $5.93 | 291200 |
| 2023-10-18 | 17.87 | $5.96 | 140200 |
| 2023-10-17 | 17.88 | $6.02 | 360300 |
| 2023-10-16 | 18.06 | $6.04 | 285539 |
| 2023-10-13 | 18.16 | $5.94 | 562600 |
| 2023-10-12 | 18.22 | $6.00 | 491200 |
| 2023-10-11 | 18.41 | $6.11 | 569028 |
| 2023-10-10 | 18.93 | $5.99 | 287200 |
| 2023-10-09 | 19.06 | $5.89 | 207716 |
| 2023-10-06 | 18.68 | $5.93 | 306700 |
| 2023-10-05 | 18.29 | $5.85 | 238913 |
| 2023-10-04 | 17.39 | $5.83 | 285504 |
| 2023-10-03 | 16.44 | $5.76 | 564800 |
| 2023-10-02 | 14.95 | $5.86 | 350300 |
| 2023-09-29 | 13.72 | $6.09 | 357200 |
| 2023-09-28 | 12.99 | $6.06 | 343219 |
| 2023-09-27 | 11.84 | $6.09 | 290532 |
| 2023-09-26 | 10.68 | $6.19 | 159000 |
| 2023-09-25 | 9.84 | $6.29 | 234200 |
| 2023-09-22 | 9.13 | $6.39 | 557126 |
| 2023-09-21 | 8.77 | $6.41 | 239525 |
| 2023-09-20 | 8.64 | $6.60 | 228800 |
| 2023-09-19 | 8.80 | $6.58 | 156206 |
| 2023-09-18 | 9.25 | $6.59 | 89337 |
| 2023-09-15 | 9.64 | $6.63 | 833500 |
| 2023-09-14 | 9.85 | $6.68 | 902900 |
| 2023-09-13 | 10.02 | $6.52 | 112700 |
| 2023-09-12 | 10.09 | $6.58 | 181725 |
| 2023-09-11 | 10.41 | $6.62 | 76900 |
| 2023-09-08 | 10.95 | $6.59 | 126910 |
| 2023-09-07 | 11.42 | $6.59 | 138935 |
| 2023-09-06 | 11.76 | $6.49 | 191818 |
| 2023-09-05 | 11.86 | $6.51 | 226800 |
| 2023-09-01 | 12.18 | $6.57 | 92500 |
| 2023-08-31 | 12.81 | $6.67 | 105247 |
| 2023-08-30 | 13.08 | $6.64 | 234500 |
| 2023-08-29 | 13.38 | $6.71 | 140027 |
| 2023-08-28 | 13.77 | $6.57 | 310317 |
| 2023-08-25 | 14.24 | $6.57 | 420100 |
| 2023-08-24 | 14.62 | $6.51 | 99100 |
| 2023-08-23 | 14.98 | $6.55 | 101600 |
| 2023-08-22 | 15.26 | $6.45 | 363900 |
| 2023-08-21 | 15.10 | $6.44 | 220600 |
| 2023-08-18 | 14.83 | $6.39 | 386501 |
| 2023-08-17 | 14.28 | $6.33 | 1.5M |
| 2023-08-16 | 13.59 | $6.36 | 1.1M |
| 2023-08-15 | 13.08 | $6.47 | 139500 |
| 2023-08-14 | 12.74 | $6.56 | 352714 |
| 2023-08-11 | 12.70 | $6.51 | 137000 |
| 2023-08-10 | 12.65 | $6.61 | 117309 |
| 2023-08-09 | 12.97 | $6.56 | 286638 |
| 2023-08-08 | 12.90 | $6.51 | 232828 |
| 2023-08-07 | 12.47 | $6.48 | 123200 |
| 2023-08-04 | 12.11 | $6.45 | 136021 |
| 2023-08-03 | 11.74 | $6.53 | 136600 |
| 2023-08-02 | 11.54 | $6.58 | 196816 |
| 2023-08-01 | 11.61 | $6.77 | 169630 |
| 2023-07-31 | 12.10 | $6.83 | 91500 |
| 2023-07-28 | 12.25 | $6.84 | 387844 |
| 2023-07-27 | 12.44 | $6.86 | 203400 |
| 2023-07-26 | 12.65 | $6.98 | 149900 |
| 2023-07-25 | 12.87 | $6.77 | 115300 |
| 2023-07-24 | 13.39 | $6.79 | 144200 |
| 2023-07-21 | 13.93 | $7.03 | 128921 |
| 2023-07-20 | 13.43 | $7.01 | 149802 |
| 2023-07-19 | 13.00 | $7.02 | 154929 |
| 2023-07-18 | 12.50 | $6.98 | 116729 |
| 2023-07-17 | 12.01 | $6.96 | 259746 |
| 2023-07-14 | 11.59 | $6.93 | 382300 |
| 2023-07-13 | 11.14 | $7.02 | 2.5M |
| 2023-07-12 | 10.35 | $6.87 | 160100 |
| 2023-07-11 | 9.93 | $6.69 | 217843 |
| 2023-07-10 | 10.23 | $6.64 | 142631 |
| 2023-07-07 | 10.73 | $6.62 | 101100 |
| 2023-07-06 | 11.24 | $6.53 | 162938 |
| 2023-07-05 | 11.54 | $6.72 | 316904 |
| 2023-07-03 | 11.64 | $6.77 | 69112 |
| 2023-06-30 | 11.43 | $6.69 | 292333 |
| 2023-06-29 | 11.49 | $6.62 | 140719 |
| 2023-06-28 | 11.86 | $6.65 | 158633 |
| 2023-06-27 | 11.83 | $6.70 | 133730 |
| 2023-06-26 | 11.70 | $6.59 | 175408 |
| 2023-06-23 | 11.98 | $6.53 | 163900 |
| 2023-06-22 | 12.37 | $6.58 | 249403 |
| 2023-06-21 | 12.58 | $6.60 | 234725 |
| 2023-06-20 | 12.85 | $6.61 | 230800 |
| 2023-06-16 | 12.78 | $6.63 | 109123 |
| 2023-06-15 | 12.61 | $6.64 | 174211 |
| 2023-06-14 | 12.43 | $6.54 | 127300 |
| 2023-06-13 | 12.38 | $6.51 | 262040 |
| 2023-06-12 | 12.62 | $6.51 | 123200 |
| 2023-06-09 | 12.82 | $6.48 | 185700 |
| 2023-06-08 | 13.14 | $6.51 | 112813 |
| 2023-06-07 | 13.40 | $6.39 | 141713 |
| 2023-06-06 | 14.09 | $6.42 | 121900 |
| 2023-06-05 | 14.75 | $6.35 | 158100 |
| 2023-06-02 | 15.47 | $6.41 | 2.9M |
| 2023-06-01 | 16.24 | $6.33 | 423800 |
| 2023-05-31 | 16.93 | $6.23 | 197500 |
| 2023-05-30 | 17.23 | $6.41 | 162440 |
| 2023-05-26 | 18.04 | $6.35 | 155400 |
| 2023-05-25 | 18.69 | $6.25 | 277006 |
| 2023-05-24 | 19.09 | $6.34 | 150829 |
| 2023-05-23 | 19.94 | $6.42 | 162000 |
| 2023-05-22 | 20.82 | $6.48 | 167525 |
| 2023-05-19 | 21.54 | $6.45 | 405613 |
| 2023-05-18 | 22.30 | $6.30 | 418129 |
| 2023-05-17 | 23.38 | $6.46 | 111384 |
| 2023-05-16 | 23.89 | $6.47 | 395100 |
| 2023-05-15 | 24.25 | $6.47 | 386103 |
| 2023-05-12 | 24.79 | $6.53 | 157146 |
| 2023-05-11 | 25.22 | $6.56 | 96500 |
| 2023-05-10 | 25.74 | $6.65 | 169600 |
| 2023-05-09 | 25.80 | $6.65 | 125000 |
| 2023-05-08 | 25.92 | $6.66 | 283816 |
| 2023-05-05 | 25.72 | $6.75 | 288200 |
| 2023-05-04 | 25.47 | $6.66 | 1.1M |
| 2023-05-03 | 25.40 | $6.74 | 79900 |
| 2023-05-02 | 24.97 | $6.70 | 207000 |
| 2023-05-01 | 24.78 | $6.75 | 129533 |
| 2023-04-28 | 24.25 | $6.77 | 128909 |
| 2023-04-27 | 23.46 | $6.78 | 123500 |
| 2023-04-26 | 22.74 | $6.63 | 137300 |
| 2023-04-25 | 22.15 | $6.54 | 175200 |
| 2023-04-24 | 21.66 | $6.61 | 115044 |
| 2023-04-21 | 20.98 | $6.48 | 278607 |
| 2023-04-20 | 20.62 | $6.33 | 287900 |
| 2023-04-19 | 20.51 | $6.33 | 192009 |
| 2023-04-18 | 20.38 | $6.27 | 128503 |
| 2023-04-17 | 20.52 | $6.23 | 1.1M |
| 2023-04-14 | 20.80 | $6.24 | 616100 |
| 2023-04-13 | 20.98 | $6.33 | 784400 |
| 2023-04-12 | 20.86 | $6.52 | 426900 |
| 2023-04-11 | 19.79 | $6.39 | 818700 |
| 2023-04-10 | 19.11 | $6.32 | 534800 |
| 2023-04-06 | 18.55 | $6.34 | 271300 |
| 2023-04-05 | 17.12 | $6.13 | 195300 |
| 2023-04-04 | 16.11 | $6.06 | 233200 |
| 2023-04-03 | 15.30 | $6.07 | 720200 |
| 2023-03-31 | 14.48 | $6.04 | 378001 |
| 2023-03-30 | 13.56 | $6.07 | 366300 |
| 2023-03-29 | 12.71 | $5.92 | 195604 |
| 2023-03-28 | 12.28 | $5.84 | 238214 |
| 2023-03-27 | 11.90 | $5.85 | 202305 |
| 2023-03-24 | 11.67 | $5.78 | 351640 |
| 2023-03-23 | 11.71 | $5.87 | 342000 |
| 2023-03-22 | 11.27 | $5.89 | 204515 |
| 2023-03-21 | 10.80 | $5.87 | 153016 |
| 2023-03-20 | 10.65 | $5.73 | 190200 |
| 2023-03-17 | 10.96 | $5.59 | 249005 |
| 2023-03-16 | 11.03 | $5.60 | 687300 |
| 2023-03-15 | 11.19 | $5.51 | 188000 |
| 2023-03-14 | 11.10 | $5.73 | 259500 |
| 2023-03-13 | 11.42 | $5.55 | 306036 |
| 2023-03-10 | 11.68 | $5.57 | 405000 |
| 2023-03-09 | 12.07 | $5.53 | 353400 |
| 2023-03-08 | 12.31 | $5.55 | 366600 |
| 2023-03-07 | 12.38 | $5.52 | 532646 |
| 2023-03-06 | 12.65 | $5.64 | 373728 |
| 2023-03-03 | 13.17 | $5.60 | 222400 |
| 2023-03-02 | 13.73 | $5.55 | 373908 |
| 2023-03-01 | 14.03 | $5.50 | 328029 |
| 2023-02-28 | 14.34 | $5.55 | 388117 |
| 2023-02-27 | 15.07 | $5.56 | 382200 |
| 2023-02-24 | 15.84 | $5.48 | 177249 |
| 2023-02-23 | 16.17 | $5.55 | 942038 |
| 2023-02-22 | 16.65 | $5.48 | 4.8M |
| 2023-02-21 | 17.10 | $5.56 | 4.4M |
| 2023-02-17 | 17.96 | $5.69 | 291539 |
| 2023-02-16 | 18.58 | $5.66 | 6.2M |
| 2023-02-15 | 19.53 | $5.71 | 157100 |
| 2023-02-14 | 20.20 | $5.76 | 535800 |
| 2023-02-13 | 20.74 | $5.77 | 437205 |
| 2023-02-10 | 21.44 | $5.75 | 896800 |
| 2023-02-09 | 22.13 | $5.72 | 301801 |
| 2023-02-08 | 22.99 | $5.66 | 364341 |
| 2023-02-07 | 24.08 | $5.73 | 794422 |
| 2023-02-06 | 25.22 | $5.71 | 1.2M |
| 2023-02-03 | 26.33 | $5.71 | 667500 |
| 2023-02-02 | 27.50 | $5.81 | 329000 |
| 2023-02-01 | 28.38 | $5.76 | 440308 |
| 2023-01-31 | 29.50 | $5.83 | 315600 |
| 2023-01-30 | 30.31 | $5.83 | 335100 |
| 2023-01-27 | 30.88 | $5.90 | 250100 |
| 2023-01-26 | 31.29 | $5.94 | 187302 |
| 2023-01-25 | 31.62 | $5.96 | 275100 |
| 2023-01-24 | 31.87 | $5.96 | 542200 |
| 2023-01-23 | 32.09 | $5.92 | 1.5M |
| 2023-01-20 | 32.45 | $6.14 | 409400 |
| 2023-01-19 | 31.97 | $6.07 | 1.6M |
| 2023-01-18 | 31.53 | $6.14 | 279400 |
| 2023-01-17 | 30.41 | $6.17 | 905700 |
| 2023-01-13 | 29.30 | $6.21 | 1.4M |
| 2023-01-12 | 28.17 | $6.17 | 1.8M |
| 2023-01-11 | 27.02 | $6.02 | 434838 |
| 2023-01-10 | 26.08 | $5.92 | 286600 |
| 2023-01-09 | 25.32 | $5.93 | 1.4M |
| 2023-01-06 | 24.32 | $5.89 | 512100 |
| 2023-01-05 | 23.40 | $5.74 | 1.1M |
| 2023-01-04 | 22.82 | $5.76 | 1.2M |
| 2023-01-03 | 22.21 | $5.57 | 917128 |
| 2022-12-30 | 22.15 | $5.34 | 561748 |
| 2022-12-29 | 22.88 | $5.40 | 432700 |
| 2022-12-28 | 23.40 | $5.30 | 469307 |
| 2022-12-27 | 24.23 | $5.35 | 553300 |
| 2022-12-23 | 24.85 | $5.38 | 433200 |
| 2022-12-22 | 25.51 | $5.33 | 776303 |
| 2022-12-21 | 26.27 | $5.37 | 380906 |
| 2022-12-20 | 26.64 | $5.31 | 709400 |
| 2022-12-19 | 27.21 | $5.30 | 1.7M |
| 2022-12-16 | 27.91 | $5.28 | 4.2M |
| 2022-12-15 | 28.65 | $5.33 | 637516 |
| 2022-12-14 | 29.20 | $5.54 | 817619 |
| 2022-12-13 | 28.78 | $5.53 | 1.5M |
| 2022-12-12 | 28.33 | $5.47 | 748808 |
| 2022-12-09 | 28.26 | $5.42 | 806044 |
| 2022-12-08 | 28.19 | $5.42 | 545900 |
| 2022-12-07 | 28.15 | $5.42 | 394403 |
| 2022-12-06 | 28.00 | $5.40 | 593400 |
| 2022-12-05 | 27.85 | $5.48 | 906700 |
| 2022-12-02 | 27.26 | $5.49 | 714702 |
| 2022-12-01 | 26.70 | $5.46 | 655441 |
| 2022-11-30 | 26.13 | $5.34 | 638000 |
| 2022-11-29 | 25.89 | $5.22 | 819228 |
| 2022-11-28 | 25.84 | $5.18 | 922940 |
| 2022-11-25 | 25.78 | $5.33 | 606622 |
| 2022-11-23 | 25.42 | $5.23 | 422300 |
| 2022-11-22 | 25.28 | $5.24 | 409706 |
| 2022-11-21 | 24.95 | $5.18 | 1.0M |
| 2022-11-18 | 24.65 | $5.29 | 697200 |
| 2022-11-17 | 24.09 | $5.17 | 611900 |
| 2022-11-16 | 23.75 | $5.30 | 530809 |
| 2022-11-15 | 22.64 | $5.19 | 1.1M |
| 2022-11-14 | 21.55 | $5.18 | 1.4M |
| 2022-11-11 | 20.50 | $5.19 | 707427 |
| 2022-11-10 | 19.46 | $5.08 | 786200 |
| 2022-11-09 | 18.57 | $4.73 | 1.6M |
| 2022-11-08 | 18.22 | $4.75 | 1.4M |
| 2022-11-07 | 17.95 | $4.70 | 1.1M |
| 2022-11-04 | 17.88 | $4.59 | 728200 |
| 2022-11-03 | 18.03 | $4.31 | 1.1M |
| 2022-11-02 | 18.85 | $4.43 | 1.3M |
| 2022-11-01 | 19.33 | $4.43 | 2.0M |
| 2022-10-31 | 19.83 | $4.40 | 2.7M |
| 2022-10-28 | 20.73 | $4.44 | 844000 |
| 2022-10-27 | 21.60 | $4.41 | 899000 |
| 2022-10-26 | 22.44 | $4.34 | 1.4M |
| 2022-10-25 | 23.55 | $4.29 | 6.0M |
| 2022-10-24 | 24.47 | $4.16 | 6.8M |
| 2022-10-21 | 25.26 | $4.09 | 965700 |
| 2022-10-20 | 25.49 | $4.06 | 1.1M |
| 2022-10-19 | 25.91 | $4.12 | 783900 |
| 2022-10-18 | 26.43 | $4.15 | 2.1M |
| 2022-10-17 | 27.07 | $4.11 | 1.7M |
| 2022-10-14 | 27.35 | $3.93 | 1.7M |
| 2022-10-13 | 27.33 | $3.98 | 1.9M |
| 2022-10-12 | 27.04 | $3.82 | 874006 |
| 2022-10-11 | 26.35 | $3.88 | 2.7M |
| 2022-10-10 | 25.73 | $4.01 | 1.2M |
| 2022-10-07 | 25.13 | $3.94 | 1.6M |
| 2022-10-06 | 24.52 | $4.02 | 739200 |
| 2022-10-05 | 24.06 | $4.23 | 1.2M |
| 2022-10-04 | 23.89 | $4.39 | 2.3M |
| 2022-10-03 | 24.12 | $4.23 | 1.1M |
| 2022-09-30 | 23.69 | $4.06 | 1.2M |
| 2022-09-29 | 22.53 | $4.08 | 2.6M |
| 2022-09-28 | 21.31 | $4.17 | 1.4M |
| 2022-09-27 | 20.07 | $4.07 | 2.8M |
| 2022-09-26 | 18.78 | $4.30 | 1.2M |
| 2022-09-23 | 17.89 | $4.45 | 1.2M |
| 2022-09-22 | 17.29 | $4.72 | 1.1M |
| 2022-09-21 | 17.39 | $4.68 | 646300 |
| 2022-09-20 | 17.50 | $4.79 | 1.6M |
| 2022-09-19 | 17.85 | $4.93 | 1.1M |
| 2022-09-16 | 18.53 | $4.90 | 674348 |
| 2022-09-15 | 19.09 | $4.82 | 1.1M |
| 2022-09-14 | 19.60 | $4.86 | 514406 |
| 2022-09-13 | 20.16 | $4.86 | 1.2M |
| 2022-09-12 | 20.79 | $4.98 | 1.5M |
| 2022-09-09 | 21.84 | $4.84 | 858800 |
| 2022-09-08 | 22.29 | $4.73 | 942100 |
| 2022-09-07 | 22.38 | $4.74 | 1.5M |
| 2022-09-06 | 22.60 | $4.57 | 1.7M |
| 2022-09-02 | 22.22 | $4.58 | 952200 |
| 2022-09-01 | 21.94 | $4.57 | 1.7M |
| 2022-08-31 | 21.09 | $4.65 | 818500 |
| 2022-08-30 | 20.53 | $4.76 | 1.0M |
| 2022-08-29 | 20.22 | $4.76 | 1.3M |
| 2022-08-26 | 19.69 | $4.77 | 1.5M |
| 2022-08-25 | 19.24 | $4.92 | 994945 |
| 2022-08-24 | 19.13 | $4.90 | 2.4M |
| 2022-08-23 | 18.96 | $4.91 | 1.9M |
| 2022-08-22 | 18.85 | $4.84 | 2.2M |
| 2022-08-19 | 18.64 | $4.97 | 832702 |
| 2022-08-18 | 18.87 | $5.09 | 723218 |
| 2022-08-17 | 19.46 | $5.15 | 840400 |
| 2022-08-16 | 20.26 | $5.16 | 950500 |
| 2022-08-15 | 21.14 | $5.15 | 1.5M |
| 2022-08-12 | 21.92 | $5.15 | 889300 |
| 2022-08-11 | 22.84 | $5.09 | 1.1M |
| 2022-08-10 | 23.69 | $5.09 | 388900 |
| 2022-08-09 | 24.59 | $5.04 | 1.1M |
| 2022-08-08 | 25.37 | $5.07 | 1.0M |
| 2022-08-05 | 26.24 | $5.01 | 760201 |
| 2022-08-04 | 26.71 | $4.95 | 379124 |
| 2022-08-03 | 27.13 | $4.94 | 744812 |
| 2022-08-02 | 27.40 | $4.89 | 1.0M |
| 2022-08-01 | 27.70 | $5.03 | 1.8M |
| 2022-07-29 | 28.34 | $4.96 | 862500 |
| 2022-07-28 | 28.78 | $4.80 | 1.4M |
| 2022-07-27 | 28.51 | $4.79 | 895700 |
| 2022-07-26 | 28.15 | $4.72 | 2.5M |
| 2022-07-25 | 27.69 | $4.78 | 1.9M |
| 2022-07-22 | 27.33 | $4.75 | 2.8M |
| 2022-07-21 | 26.92 | $4.78 | 3.3M |
| 2022-07-20 | 26.41 | $4.72 | 1.1M |
| 2022-07-19 | 25.91 | $5.03 | 2.1M |
| 2022-07-18 | 25.92 | $4.91 | 3.2M |
| 2022-07-15 | 25.51 | $5.00 | 2.3M |
| 2022-07-14 | 25.09 | $4.78 | 995803 |
| 2022-07-13 | 23.84 | $5.10 | 2.3M |
| 2022-07-12 | 23.02 | $5.12 | 1.5M |
| 2022-07-11 | 22.29 | $5.20 | 1.8M |
| 2022-07-08 | 21.68 | $5.28 | 594700 |
| 2022-07-07 | 21.14 | $5.30 | 929714 |
| 2022-07-06 | 20.57 | $5.22 | 1.2M |
| 2022-07-05 | 19.93 | $5.23 | 1.3M |
| 2022-07-01 | 19.15 | $5.52 | 578200 |
| 2022-06-30 | 18.77 | $5.45 | 684042 |
| 2022-06-29 | 18.12 | $5.60 | 878500 |
| 2022-06-28 | 17.86 | $5.64 | 7.2M |
| 2022-06-27 | 17.71 | $5.63 | 15.0M |
| 2022-06-24 | 17.43 | $5.79 | 6.6M |
| 2022-06-23 | 17.27 | $5.68 | 826500 |
| 2022-06-22 | 16.85 | $5.59 | 1.6M |
| 2022-06-21 | 16.14 | $5.72 | 1.7M |
| 2022-06-17 | 15.66 | $5.66 | 792700 |
| 2022-06-16 | 15.12 | $5.66 | 1.1M |
| 2022-06-15 | 14.46 | $5.79 | 1.2M |
| 2022-06-14 | 13.98 | $5.52 | 4.0M |
| 2022-06-13 | 12.62 | $5.54 | 1.4M |
| 2022-06-10 | 11.31 | $5.74 | 6.2M |
| 2022-06-09 | 10.19 | $5.96 | 2.5M |
| 2022-06-08 | 9.54 | $6.16 | 6.6M |
| 2022-06-07 | 9.33 | $6.40 | 772703 |
| 2022-06-06 | 9.55 | $6.39 | 987900 |
| 2022-06-03 | 9.96 | $6.30 | 493720 |
| 2022-06-02 | 9.97 | $6.40 | 1.1M |
| 2022-06-01 | 10.09 | $6.26 | 654100 |
| 2022-05-31 | 10.08 | $6.46 | 893745 |
| 2022-05-27 | 10.57 | $6.59 | 377100 |
| 2022-05-26 | 10.67 | $6.60 | 586000 |
| 2022-05-25 | 10.79 | $6.50 | 548043 |
| 2022-05-24 | 11.11 | $6.49 | 502004 |
| 2022-05-23 | 11.56 | $6.49 | 715340 |
| 2022-05-20 | 11.94 | $6.43 | 590500 |
| 2022-05-19 | 12.46 | $6.25 | 1.1M |
| 2022-05-18 | 12.70 | $6.14 | 800900 |
| 2022-05-17 | 12.67 | $6.31 | 572430 |
| 2022-05-16 | 12.95 | $6.20 | 1.2M |
| 2022-05-13 | 12.98 | $6.12 | 1.2M |
| 2022-05-12 | 12.75 | $6.01 | 1.5M |
| 2022-05-11 | 12.23 | $6.16 | 3.6M |
| 2022-05-10 | 12.14 | $6.12 | 1.3M |
| 2022-05-09 | 11.79 | $6.16 | 1.4M |
| 2022-05-06 | 11.56 | $6.28 | 782719 |
| 2022-05-05 | 11.62 | $6.32 | 833419 |
| 2022-05-04 | 11.74 | $6.58 | 774936 |
| 2022-05-03 | 12.31 | $6.50 | 987712 |
| 2022-05-02 | 12.69 | $6.44 | 1.9M |
| 2022-04-29 | 12.86 | $6.44 | 1.2M |
| 2022-04-28 | 13.15 | $6.52 | 1.2M |
| 2022-04-27 | 13.46 | $6.35 | 684700 |
| 2022-04-26 | 13.30 | $6.37 | 874000 |
| 2022-04-25 | 13.36 | $6.57 | 1.4M |
| 2022-04-22 | 13.71 | $6.41 | 1.1M |
| 2022-04-21 | 13.79 | $6.52 | 778102 |
| 2022-04-20 | 14.17 | $6.63 | 988200 |
| 2022-04-19 | 14.86 | $6.63 | 3.5M |
| 2022-04-18 | 15.52 | $6.62 | 1.5M |
| 2022-04-14 | 16.32 | $6.62 | 850232 |
| 2022-04-13 | 16.75 | $6.71 | 529900 |
| 2022-04-12 | 17.34 | $6.70 | 609400 |
| 2022-04-11 | 18.10 | $6.76 | 1.2M |
| 2022-04-08 | 18.97 | $6.82 | 883215 |
| 2022-04-07 | 19.96 | $6.72 | 696601 |
| 2022-04-06 | 21.00 | $6.72 | 746000 |
| 2022-04-05 | 21.94 | $6.73 | 930421 |
| 2022-04-04 | 23.09 | $6.68 | 1.0M |
| 2022-04-01 | 23.88 | $6.74 | 896819 |
| 2022-03-31 | 24.84 | $6.65 | 1.4M |
| 2022-03-30 | 25.85 | $6.75 | 866800 |
| 2022-03-29 | 26.98 | $6.70 | 922800 |
| 2022-03-28 | 28.12 | $6.45 | 1.5M |
| 2022-03-25 | 28.64 | $6.37 | 933000 |
| 2022-03-24 | 29.12 | $6.32 | 1.1M |
| 2022-03-23 | 29.41 | $6.21 | 744600 |
| 2022-03-22 | 29.45 | $6.36 | 990500 |
| 2022-03-21 | 29.71 | $6.41 | 570541 |
| 2022-03-18 | 30.06 | $6.34 | 737323 |
| 2022-03-17 | 30.21 | $6.29 | 1.0M |
| 2022-03-16 | 30.36 | $6.43 | 1.7M |
| 2022-03-15 | 30.57 | $6.36 | 3.3M |
| 2022-03-14 | 30.51 | $6.32 | 1.3M |
| 2022-03-11 | 30.41 | $6.18 | 879031 |
| 2022-03-10 | 30.16 | $6.31 | 1.0M |
| 2022-03-09 | 29.98 | $6.64 | 1.1M |
| 2022-03-08 | 30.08 | $6.29 | 1.5M |
| 2022-03-07 | 29.47 | $5.94 | 1.5M |
| 2022-03-04 | 28.30 | $6.19 | 648753 |
| 2022-03-03 | 27.30 | $6.52 | 956300 |
| 2022-03-02 | 26.62 | $6.83 | 642033 |
| 2022-03-01 | 26.24 | $6.80 | 1.1M |
| 2022-02-28 | 25.84 | $7.27 | 1.1M |
| 2022-02-25 | 26.17 | $7.38 | 479331 |
| 2022-02-24 | 26.61 | $7.03 | 2.1M |
| 2022-02-23 | 26.05 | $7.02 | 1.0M |
| 2022-02-22 | 25.87 | $7.14 | 1.6M |
| 2022-02-18 | 25.44 | $7.22 | 792132 |
| 2022-02-17 | 25.22 | $7.28 | 537234 |
| 2022-02-16 | 25.12 | $7.37 | 865400 |
| 2022-02-15 | 25.02 | $7.25 | 1.7M |
| 2022-02-14 | 24.49 | $7.06 | 1.8M |
| 2022-02-11 | 23.51 | $7.09 | 1.2M |
| 2022-02-10 | 22.56 | $7.22 | 2.1M |
| 2022-02-09 | 21.78 | $7.33 | 1.2M |
| 2022-02-08 | 21.12 | $7.19 | 956800 |
| 2022-02-07 | 19.80 | $7.30 | 551023 |
| 2022-02-04 | 18.60 | $7.57 | 594300 |
| 2022-02-03 | 17.79 | $7.72 | 428900 |
| 2022-02-02 | 17.27 | $7.71 | 489910 |
| 2022-02-01 | 16.42 | $7.67 | 672500 |
| 2022-01-31 | 15.41 | $7.03 | 1.2M |
| 2022-01-28 | 14.14 | $7.54 | 710615 |
| 2022-01-27 | 13.65 | $7.57 | 3.1M |
| 2022-01-26 | 13.42 | $7.52 | 3.7M |
| 2022-01-25 | 12.94 | $7.55 | 4.2M |
| 2022-01-24 | 12.43 | $7.65 | 4.3M |
| 2022-01-21 | 11.90 | $7.79 | 964500 |
| 2022-01-20 | 12.21 | $7.79 | 1.5M |
| 2022-01-19 | 12.70 | $7.67 | 1.5M |
| 2022-01-18 | 12.41 | $7.71 | 1.7M |
| 2022-01-14 | 12.12 | $7.78 | 1.1M |
| 2022-01-13 | 12.08 | $7.88 | 1.7M |
| 2022-01-12 | 12.63 | $7.91 | 525400 |
| 2022-01-11 | 13.01 | $7.88 | 1.9M |
| 2022-01-10 | 13.29 | $7.86 | 4.1M |
| 2022-01-07 | 13.59 | $7.83 | 853720 |
| 2022-01-06 | 13.71 | $7.79 | 1.7M |
| 2022-01-05 | 14.02 | $7.94 | 1.2M |
| 2022-01-04 | 14.66 | $8.03 | 1.2M |
| 2022-01-03 | 15.02 | $8.14 | 1.3M |
| 2021-12-31 | 15.21 | $7.96 | 648639 |
| 2021-12-30 | 15.88 | $7.92 | 822808 |
| 2021-12-29 | 15.92 | $7.92 | 424800 |
| 2021-12-28 | 16.06 | $7.88 | 447540 |
| 2021-12-27 | 16.21 | $7.82 | 814201 |
| 2021-12-23 | 16.70 | $7.79 | 933500 |
| 2021-12-22 | 17.25 | $7.73 | 597216 |
| 2021-12-21 | 18.11 | $7.68 | 3.3M |
| 2021-12-20 | 18.90 | $7.50 | 1.6M |
| 2021-12-17 | 19.00 | $7.50 | 1.3M |
| 2021-12-16 | 19.11 | $7.47 | 1.6M |
| 2021-12-15 | 18.97 | $7.56 | 1.9M |
| 2021-12-14 | 18.96 | $7.40 | 970349 |
| 2021-12-13 | 18.65 | $7.38 | 2.1M |
| 2021-12-10 | 18.10 | $7.52 | 1.7M |
| 2021-12-09 | 17.80 | $7.51 | 3.9M |
| 2021-12-08 | 17.49 | $7.56 | 906600 |
| 2021-12-07 | 17.37 | $7.59 | 1.1M |
| 2021-12-06 | 17.30 | $7.53 | 1.3M |
| 2021-12-03 | 17.08 | $7.32 | 723800 |
| 2021-12-02 | 15.90 | $7.42 | 1.1M |
| 2021-12-01 | 15.02 | $7.44 | 1.2M |
| 2021-11-30 | 14.14 | $7.53 | 1.3M |
| 2021-11-29 | 13.29 | $7.61 | 710840 |
| 2021-11-26 | 12.69 | $7.70 | 487400 |
| 2021-11-24 | 12.18 | $7.85 | 471900 |
| 2021-11-23 | 12.05 | $7.73 | 458600 |
| 2021-11-22 | 11.49 | $7.73 | 811025 |
| 2021-11-19 | 10.89 | $7.79 | 722026 |
| 2021-11-18 | 10.54 | $7.95 | 527900 |
| 2021-11-17 | 10.60 | $7.95 | 476638 |
| 2021-11-16 | 10.73 | $7.96 | 457320 |
| 2021-11-15 | 10.96 | $8.09 | 539400 |
| 2021-11-12 | 11.51 | $8.07 | 667900 |
| 2021-11-11 | 11.97 | $8.07 | 377400 |
| 2021-11-10 | 12.52 | $8.14 | 339700 |
| 2021-11-09 | 13.00 | $8.19 | 404400 |
| 2021-11-08 | 13.56 | $8.30 | 633900 |
| 2021-11-05 | 13.79 | $8.40 | 271800 |
| 2021-11-04 | 13.92 | $8.38 | 394900 |
| 2021-11-03 | 14.06 | $8.40 | 321118 |
| 2021-11-02 | 14.31 | $8.34 | 551100 |
| 2021-11-01 | 14.52 | $8.45 | 650200 |
| 2021-10-29 | 14.71 | $8.33 | 688900 |
| 2021-10-28 | 15.11 | $8.43 | 1.2M |
| 2021-10-27 | 15.32 | $8.32 | 4.7M |
| 2021-10-26 | 15.72 | $8.24 | 6.3M |
| 2021-10-25 | 16.42 | $8.17 | 655000 |
| 2021-10-22 | 17.24 | $8.20 | 1.4M |
| 2021-10-21 | 18.02 | $8.31 | 1.1M |
| 2021-10-20 | 18.62 | $8.37 | 346433 |
| 2021-10-19 | 19.13 | $8.22 | 845905 |
| 2021-10-18 | 20.02 | $7.99 | 2.0M |
| 2021-10-15 | 20.61 | $7.97 | 464500 |
| 2021-10-14 | 21.37 | $8.02 | 381000 |
| 2021-10-13 | 22.19 | $7.87 | 407000 |
| 2021-10-12 | 22.70 | $7.76 | 437904 |
| 2021-10-11 | 22.93 | $7.71 | 485410 |
| 2021-10-08 | 23.19 | $7.93 | 961421 |
| 2021-10-07 | 23.86 | $7.92 | 1.6M |
| 2021-10-06 | 24.58 | $7.78 | 319200 |
| 2021-10-05 | 24.79 | $7.83 | 1.1M |
| 2021-10-04 | 25.22 | $7.80 | 431046 |
| 2021-10-01 | 25.65 | $7.78 | 447117 |
| 2021-09-30 | 26.05 | $7.64 | 506324 |
| 2021-09-29 | 26.26 | $7.81 | 690300 |
| 2021-09-28 | 26.78 | $7.94 | 473200 |
| 2021-09-27 | 27.54 | $8.04 | 1.2M |
| 2021-09-24 | 28.57 | $8.17 | 1.1M |
| 2021-09-23 | 29.89 | $8.25 | 524847 |
| 2021-09-22 | 31.46 | $8.06 | 1.0M |
| 2021-09-21 | 32.73 | $8.04 | 527035 |
| 2021-09-20 | 33.91 | $7.96 | 621100 |
| 2021-09-17 | 34.98 | $8.10 | 368208 |
| 2021-09-16 | 36.47 | $8.20 | 896000 |
| 2021-09-15 | 38.16 | $8.32 | 2.2M |
| 2021-09-14 | 40.10 | $8.72 | 399639 |
| 2021-09-13 | 41.21 | $8.82 | 2.2M |
| 2021-09-10 | 42.27 | $8.63 | 1.4M |
| 2021-09-09 | 43.50 | $8.81 | 663748 |
| 2021-09-08 | 44.32 | $8.85 | 488900 |
| 2021-09-07 | 45.23 | $8.93 | 224800 |
| 2021-09-03 | 45.90 | $9.13 | 170300 |
| 2021-09-02 | 46.19 | $9.19 | 383033 |
| 2021-09-01 | 46.36 | $9.17 | 248737 |
| 2021-08-31 | 46.48 | $9.04 | 345700 |
| 2021-08-30 | 46.76 | $9.07 | 239246 |
| 2021-08-27 | 47.06 | $9.01 | 234506 |
| 2021-08-26 | 47.44 | $8.97 | 338600 |
| 2021-08-25 | 47.88 | $9.12 | 200114 |
| 2021-08-24 | 48.15 | $9.10 | 214800 |
| 2021-08-23 | 48.34 | $9.17 | 424400 |
| 2021-08-20 | 48.36 | $9.30 | 873113 |
| 2021-08-19 | 48.16 | $9.23 | 1.2M |
| 2021-08-18 | 48.03 | $9.10 | 341400 |
| 2021-08-17 | 47.94 | $9.08 | 900700 |
| 2021-08-16 | 47.88 | $9.22 | 352700 |
| 2021-08-13 | 47.46 | $9.26 | 526203 |
| 2021-08-12 | 46.95 | $9.19 | 241400 |
| 2021-08-11 | 46.46 | $9.18 | 688700 |
| 2021-08-10 | 45.88 | $9.09 | 818600 |
| 2021-08-09 | 45.31 | $9.10 | 785831 |
| 2021-08-06 | 44.67 | $9.10 | 209315 |
| 2021-08-05 | 44.01 | $9.14 | 188525 |
| 2021-08-04 | 43.28 | $9.09 | 266733 |
| 2021-08-03 | 42.53 | $9.11 | 258513 |
| 2021-08-02 | 41.74 | $9.16 | 352144 |
| 2021-07-30 | 40.83 | $9.16 | 330732 |
| 2021-07-29 | 39.83 | $9.50 | 624200 |
| 2021-07-28 | 38.53 | $9.52 | 216644 |
| 2021-07-27 | 37.05 | $9.38 | 379642 |
| 2021-07-26 | 35.51 | $9.53 | 328510 |
| 2021-07-23 | 33.76 | $9.45 | 248700 |
| 2021-07-22 | 31.95 | $9.31 | 171426 |
| 2021-07-21 | 30.04 | $9.16 | 276839 |
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