Is Hudson Technologies, Inc. (HDSN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hudson Technologies, Inc. (HDSN) research center and poll results.
NASDAQ : HDSN
Hudson Technologies, Inc.
$6.17 USD
-$0.14 (-2.22%)
- Volume
- 292.27K
- Average Volume
- 512.77K
- Market Capitalization
- $259.56M
- P/E Ratio
- 19.41
- Dividend Yield
- 0.00%
- Price Target
- $9.00
- Year High
- $10.52
- Year Low
- $4.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.38
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
6.00
2026-07-17
Close Price
$6.17
Vol: 292268
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.16
Average
8.02
Maximum
14.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.00 | $6.17 | 292268 |
| 2026-07-16 | 5.97 | $6.31 | 410727 |
| 2026-07-15 | 5.93 | $6.23 | 295000 |
| 2026-07-14 | 5.90 | $6.23 | 411169 |
| 2026-07-13 | 5.88 | $6.20 | 705435 |
| 2026-07-10 | 5.85 | $6.45 | 280000 |
| 2026-07-09 | 5.80 | $6.41 | 541800 |
| 2026-07-08 | 5.76 | $6.44 | 967447 |
| 2026-07-07 | 5.71 | $6.33 | 1.1M |
| 2026-07-06 | 5.66 | $6.02 | 835022 |
| 2026-07-02 | 5.63 | $5.99 | 761974 |
| 2026-07-01 | 5.60 | $5.67 | 842323 |
| 2026-06-30 | 5.58 | $5.74 | 683643 |
| 2026-06-29 | 5.55 | $5.48 | 447318 |
| 2026-06-26 | 5.54 | $5.56 | 754534 |
| 2026-06-25 | 5.54 | $5.57 | 437500 |
| 2026-06-24 | 5.53 | $5.78 | 275229 |
| 2026-06-23 | 5.50 | $5.76 | 309400 |
| 2026-06-22 | 5.46 | $5.76 | 506661 |
| 2026-06-18 | 5.43 | $5.88 | 482600 |
| 2026-06-17 | 5.38 | $5.63 | 913800 |
| 2026-06-16 | 5.35 | $5.56 | 416700 |
| 2026-06-15 | 5.32 | $5.59 | 451248 |
| 2026-06-12 | 5.28 | $5.78 | 391300 |
| 2026-06-11 | 5.24 | $5.59 | 561300 |
| 2026-06-10 | 5.20 | $5.45 | 514000 |
| 2026-06-09 | 5.18 | $5.54 | 464519 |
| 2026-06-08 | 5.16 | $5.45 | 282500 |
| 2026-06-05 | 5.15 | $5.36 | 454241 |
| 2026-06-04 | 5.14 | $5.50 | 595152 |
| 2026-06-03 | 5.20 | $5.27 | 344422 |
| 2026-06-02 | 5.25 | $5.30 | 331158 |
| 2026-06-01 | 5.29 | $5.24 | 380137 |
| 2026-05-29 | 5.34 | $5.32 | 410000 |
| 2026-05-28 | 5.39 | $5.37 | 367400 |
| 2026-05-27 | 5.42 | $5.42 | 852366 |
| 2026-05-26 | 5.47 | $5.13 | 589825 |
| 2026-05-22 | 5.53 | $5.06 | 497000 |
| 2026-05-21 | 5.59 | $5.17 | 1.2M |
| 2026-05-20 | 5.65 | $4.96 | 801107 |
| 2026-05-19 | 5.71 | $4.89 | 499113 |
| 2026-05-18 | 5.78 | $4.95 | 789500 |
| 2026-05-15 | 5.85 | $4.92 | 797900 |
| 2026-05-14 | 5.92 | $4.84 | 420666 |
| 2026-05-13 | 5.99 | $4.92 | 640216 |
| 2026-05-12 | 6.05 | $4.96 | 794674 |
| 2026-05-11 | 6.11 | $5.11 | 710948 |
| 2026-05-08 | 6.17 | $5.25 | 562500 |
| 2026-05-07 | 6.20 | $5.30 | 1.3M |
| 2026-05-06 | 6.25 | $6.54 | 374029 |
| 2026-05-05 | 6.22 | $6.29 | 372258 |
| 2026-05-04 | 6.20 | $6.18 | 212817 |
| 2026-05-01 | 6.18 | $6.25 | 235600 |
| 2026-04-30 | 6.16 | $6.26 | 160247 |
| 2026-04-29 | 6.14 | $6.08 | 210200 |
| 2026-04-28 | 6.13 | $6.34 | 145682 |
| 2026-04-27 | 6.10 | $6.33 | 343635 |
| 2026-04-24 | 6.07 | $6.30 | 156000 |
| 2026-04-23 | 6.07 | $6.35 | 216801 |
| 2026-04-22 | 6.06 | $6.20 | 228800 |
| 2026-04-21 | 6.06 | $6.15 | 197500 |
| 2026-04-20 | 6.05 | $6.39 | 222618 |
| 2026-04-17 | 6.02 | $6.34 | 234832 |
| 2026-04-16 | 6.00 | $6.19 | 399400 |
| 2026-04-15 | 5.99 | $6.21 | 222910 |
| 2026-04-14 | 5.98 | $6.18 | 336566 |
| 2026-04-13 | 5.97 | $6.17 | 226646 |
| 2026-04-10 | 5.95 | $6.00 | 186235 |
| 2026-04-09 | 5.94 | $6.15 | 179508 |
| 2026-04-08 | 5.93 | $6.09 | 355000 |
| 2026-04-07 | 5.92 | $5.86 | 308483 |
| 2026-04-06 | 5.93 | $5.84 | 195503 |
| 2026-04-02 | 5.95 | $5.84 | 249012 |
| 2026-04-01 | 5.98 | $5.79 | 325575 |
| 2026-03-31 | 6.04 | $5.88 | 564236 |
| 2026-03-30 | 6.10 | $5.72 | 518600 |
| 2026-03-27 | 6.18 | $5.76 | 276730 |
| 2026-03-26 | 6.25 | $6.22 | 463241 |
| 2026-03-25 | 6.29 | $6.22 | 306898 |
| 2026-03-24 | 6.34 | $6.12 | 464500 |
| 2026-03-23 | 6.39 | $6.01 | 363541 |
| 2026-03-20 | 6.45 | $5.81 | 425423 |
| 2026-03-19 | 6.53 | $5.92 | 307841 |
| 2026-03-18 | 6.60 | $5.97 | 399811 |
| 2026-03-17 | 6.67 | $6.11 | 422500 |
| 2026-03-16 | 6.72 | $5.89 | 376214 |
| 2026-03-13 | 6.80 | $5.76 | 524940 |
| 2026-03-12 | 6.87 | $5.80 | 473504 |
| 2026-03-11 | 6.96 | $5.93 | 485357 |
| 2026-03-10 | 7.03 | $5.98 | 445300 |
| 2026-03-09 | 7.10 | $6.06 | 734024 |
| 2026-03-06 | 7.17 | $6.20 | 590481 |
| 2026-03-05 | 7.22 | $6.35 | 898931 |
| 2026-03-04 | 7.28 | $7.10 | 407500 |
| 2026-03-03 | 7.31 | $7.14 | 194349 |
| 2026-03-02 | 7.32 | $7.26 | 194300 |
| 2026-02-27 | 7.31 | $7.11 | 212914 |
| 2026-02-26 | 7.31 | $7.15 | 246419 |
| 2026-02-25 | 7.31 | $7.18 | 266029 |
| 2026-02-24 | 7.32 | $7.12 | 281007 |
| 2026-02-23 | 7.32 | $7.20 | 454239 |
| 2026-02-20 | 7.32 | $7.38 | 269000 |
| 2026-02-19 | 7.33 | $7.33 | 316648 |
| 2026-02-18 | 7.33 | $7.25 | 201630 |
| 2026-02-17 | 7.33 | $7.24 | 323112 |
| 2026-02-13 | 7.34 | $7.40 | 251924 |
| 2026-02-12 | 7.34 | $7.30 | 261800 |
| 2026-02-11 | 7.34 | $7.53 | 219821 |
| 2026-02-10 | 7.32 | $7.40 | 197605 |
| 2026-02-09 | 7.32 | $7.33 | 159713 |
| 2026-02-06 | 7.31 | $7.41 | 197425 |
| 2026-02-05 | 7.30 | $7.21 | 234200 |
| 2026-02-04 | 7.29 | $7.62 | 296600 |
| 2026-02-03 | 7.26 | $7.54 | 231600 |
| 2026-02-02 | 7.23 | $7.38 | 219646 |
| 2026-01-30 | 7.20 | $7.17 | 193800 |
| 2026-01-29 | 7.18 | $7.14 | 138700 |
| 2026-01-28 | 7.17 | $7.14 | 171800 |
| 2026-01-27 | 7.15 | $7.23 | 130109 |
| 2026-01-26 | 7.14 | $7.17 | 141251 |
| 2026-01-23 | 7.13 | $7.25 | 210647 |
| 2026-01-22 | 7.12 | $7.47 | 201318 |
| 2026-01-21 | 7.09 | $7.35 | 238410 |
| 2026-01-20 | 7.08 | $7.23 | 270532 |
| 2026-01-16 | 7.08 | $7.48 | 356543 |
| 2026-01-15 | 7.07 | $7.42 | 255000 |
| 2026-01-14 | 7.07 | $7.26 | 177800 |
| 2026-01-13 | 7.08 | $7.28 | 185227 |
| 2026-01-12 | 7.09 | $7.33 | 191900 |
| 2026-01-09 | 7.09 | $7.15 | 197500 |
| 2026-01-08 | 7.09 | $7.10 | 275319 |
| 2026-01-07 | 7.09 | $7.04 | 202100 |
| 2026-01-06 | 7.10 | $6.98 | 296800 |
| 2026-01-05 | 7.12 | $6.98 | 216500 |
| 2026-01-02 | 7.15 | $6.80 | 203607 |
| 2025-12-31 | 7.19 | $6.85 | 304342 |
| 2025-12-30 | 7.21 | $6.85 | 192721 |
| 2025-12-29 | 7.23 | $6.85 | 224424 |
| 2025-12-26 | 7.23 | $7.00 | 187917 |
| 2025-12-24 | 7.22 | $6.96 | 93840 |
| 2025-12-23 | 7.22 | $6.95 | 223400 |
| 2025-12-22 | 7.20 | $6.94 | 267342 |
| 2025-12-19 | 7.19 | $7.05 | 402556 |
| 2025-12-18 | 7.17 | $7.32 | 397833 |
| 2025-12-17 | 7.14 | $7.36 | 460600 |
| 2025-12-16 | 7.11 | $7.41 | 445722 |
| 2025-12-15 | 7.07 | $7.36 | 513100 |
| 2025-12-12 | 7.04 | $7.46 | 458122 |
| 2025-12-11 | 7.01 | $7.42 | 344500 |
| 2025-12-10 | 7.00 | $7.19 | 490300 |
| 2025-12-09 | 6.99 | $6.99 | 317700 |
| 2025-12-08 | 6.99 | $7.26 | 664204 |
| 2025-12-05 | 6.97 | $7.31 | 1.5M |
| 2025-12-04 | 6.94 | $7.63 | 393600 |
| 2025-12-03 | 6.99 | $7.64 | 515054 |
| 2025-12-02 | 7.03 | $7.31 | 698994 |
| 2025-12-01 | 7.12 | $7.26 | 753269 |
| 2025-11-28 | 7.21 | $6.80 | 103200 |
| 2025-11-26 | 7.33 | $6.85 | 287400 |
| 2025-11-25 | 7.45 | $6.81 | 213130 |
| 2025-11-24 | 7.57 | $6.70 | 406326 |
| 2025-11-21 | 7.70 | $6.76 | 352300 |
| 2025-11-20 | 7.84 | $6.63 | 491002 |
| 2025-11-19 | 7.98 | $6.64 | 371500 |
| 2025-11-18 | 8.10 | $6.75 | 500416 |
| 2025-11-17 | 8.21 | $6.64 | 412909 |
| 2025-11-14 | 8.33 | $6.79 | 424626 |
| 2025-11-13 | 8.43 | $6.86 | 374561 |
| 2025-11-12 | 8.53 | $7.20 | 610309 |
| 2025-11-11 | 8.64 | $7.01 | 439600 |
| 2025-11-10 | 8.73 | $6.99 | 632900 |
| 2025-11-07 | 8.83 | $6.85 | 1.0M |
| 2025-11-06 | 8.92 | $6.70 | 1.3M |
| 2025-11-05 | 9.04 | $8.63 | 311800 |
| 2025-11-04 | 9.07 | $8.49 | 535214 |
| 2025-11-03 | 9.10 | $9.06 | 148572 |
| 2025-10-31 | 9.11 | $9.07 | 124100 |
| 2025-10-30 | 9.13 | $9.19 | 156936 |
| 2025-10-29 | 9.14 | $9.14 | 144437 |
| 2025-10-28 | 9.17 | $9.32 | 158000 |
| 2025-10-27 | 9.20 | $9.36 | 217200 |
| 2025-10-24 | 9.22 | $9.51 | 168400 |
| 2025-10-23 | 9.24 | $9.37 | 286600 |
| 2025-10-22 | 9.27 | $9.10 | 285800 |
| 2025-10-21 | 9.31 | $9.00 | 153700 |
| 2025-10-20 | 9.35 | $8.97 | 143984 |
| 2025-10-17 | 9.40 | $8.74 | 186600 |
| 2025-10-16 | 9.45 | $8.99 | 180498 |
| 2025-10-15 | 9.51 | $9.21 | 233000 |
| 2025-10-14 | 9.56 | $8.91 | 153700 |
| 2025-10-13 | 9.63 | $8.92 | 164304 |
| 2025-10-10 | 9.70 | $8.80 | 221028 |
| 2025-10-09 | 9.77 | $9.05 | 146122 |
| 2025-10-08 | 9.84 | $9.21 | 153407 |
| 2025-10-07 | 9.88 | $9.04 | 258583 |
| 2025-10-06 | 9.93 | $9.24 | 352032 |
| 2025-10-03 | 9.98 | $9.45 | 267700 |
| 2025-10-02 | 10.02 | $9.50 | 278002 |
| 2025-10-01 | 10.07 | $9.72 | 311026 |
| 2025-09-30 | 10.09 | $9.93 | 355648 |
| 2025-09-29 | 10.11 | $9.71 | 362400 |
| 2025-09-26 | 10.13 | $9.84 | 237772 |
| 2025-09-25 | 10.15 | $9.98 | 198740 |
| 2025-09-24 | 10.17 | $9.91 | 246400 |
| 2025-09-23 | 10.17 | $9.86 | 213731 |
| 2025-09-22 | 10.17 | $9.94 | 212038 |
| 2025-09-19 | 10.16 | $9.86 | 409800 |
| 2025-09-18 | 10.14 | $10.21 | 191517 |
| 2025-09-17 | 10.10 | $10.10 | 228815 |
| 2025-09-16 | 10.07 | $10.30 | 398019 |
| 2025-09-15 | 10.03 | $10.44 | 250609 |
| 2025-09-12 | 9.98 | $10.16 | 183800 |
| 2025-09-11 | 9.95 | $10.31 | 181719 |
| 2025-09-10 | 9.92 | $10.11 | 197240 |
| 2025-09-09 | 9.91 | $10.05 | 192500 |
| 2025-09-08 | 9.90 | $10.31 | 262700 |
| 2025-09-05 | 9.87 | $10.20 | 249000 |
| 2025-09-04 | 9.84 | $10.36 | 217900 |
| 2025-09-03 | 9.82 | $10.23 | 200200 |
| 2025-09-02 | 9.80 | $10.26 | 393000 |
| 2025-08-29 | 9.79 | $10.16 | 314419 |
| 2025-08-28 | 9.76 | $10.28 | 336600 |
| 2025-08-27 | 9.71 | $10.25 | 463321 |
| 2025-08-26 | 9.62 | $9.96 | 513000 |
| 2025-08-25 | 9.55 | $9.86 | 453220 |
| 2025-08-22 | 9.49 | $9.74 | 421802 |
| 2025-08-21 | 9.42 | $9.54 | 366585 |
| 2025-08-20 | 9.36 | $9.37 | 395800 |
| 2025-08-19 | 9.31 | $9.51 | 406700 |
| 2025-08-18 | 9.24 | $9.50 | 402514 |
| 2025-08-15 | 9.17 | $9.41 | 642703 |
| 2025-08-14 | 9.11 | $9.60 | 353922 |
| 2025-08-13 | 9.04 | $9.79 | 348600 |
| 2025-08-12 | 8.96 | $9.87 | 338000 |
| 2025-08-11 | 8.86 | $9.73 | 346200 |
| 2025-08-08 | 8.78 | $9.69 | 288306 |
| 2025-08-07 | 8.71 | $9.78 | 301753 |
| 2025-08-06 | 8.64 | $9.88 | 422321 |
| 2025-08-05 | 8.57 | $9.90 | 531014 |
| 2025-08-04 | 8.49 | $9.93 | 948496 |
| 2025-08-01 | 8.40 | $9.55 | 1.1M |
| 2025-07-31 | 8.35 | $9.39 | 3.0M |
| 2025-07-30 | 8.29 | $8.32 | 568343 |
| 2025-07-29 | 8.28 | $8.58 | 384800 |
| 2025-07-28 | 8.26 | $8.62 | 448764 |
| 2025-07-25 | 8.23 | $8.53 | 224250 |
| 2025-07-24 | 8.20 | $8.28 | 254508 |
| 2025-07-23 | 8.18 | $8.26 | 159833 |
| 2025-07-22 | 8.17 | $8.09 | 194122 |
| 2025-07-21 | 8.16 | $8.11 | 181646 |
| 2025-07-18 | 8.14 | $8.22 | 268532 |
| 2025-07-17 | 8.12 | $8.35 | 424888 |
| 2025-07-16 | 8.09 | $8.02 | 266800 |
| 2025-07-15 | 8.09 | $8.04 | 304304 |
| 2025-07-14 | 8.05 | $8.12 | 233100 |
| 2025-07-11 | 8.02 | $8.30 | 178200 |
| 2025-07-10 | 7.97 | $8.40 | 295300 |
| 2025-07-09 | 7.92 | $8.32 | 197406 |
| 2025-07-08 | 7.87 | $8.33 | 279731 |
| 2025-07-07 | 7.81 | $8.25 | 246200 |
| 2025-07-03 | 7.75 | $8.37 | 177927 |
| 2025-07-02 | 7.70 | $8.20 | 294900 |
| 2025-07-01 | 7.65 | $8.26 | 288108 |
| 2025-06-30 | 7.59 | $8.12 | 367300 |
| 2025-06-27 | 7.54 | $8.02 | 1.1M |
| 2025-06-26 | 7.49 | $7.89 | 330900 |
| 2025-06-25 | 7.45 | $7.98 | 323300 |
| 2025-06-24 | 7.41 | $7.98 | 338123 |
| 2025-06-23 | 7.37 | $7.91 | 240967 |
| 2025-06-20 | 7.33 | $7.74 | 661500 |
| 2025-06-18 | 7.32 | $7.86 | 458259 |
| 2025-06-17 | 7.31 | $7.77 | 529812 |
| 2025-06-16 | 7.31 | $7.93 | 999100 |
| 2025-06-13 | 7.30 | $7.28 | 385500 |
| 2025-06-12 | 7.33 | $7.42 | 357166 |
| 2025-06-11 | 7.34 | $7.38 | 275220 |
| 2025-06-10 | 7.35 | $7.33 | 263426 |
| 2025-06-09 | 7.37 | $7.31 | 424108 |
| 2025-06-06 | 7.38 | $7.15 | 175147 |
| 2025-06-05 | 7.41 | $7.17 | 308448 |
| 2025-06-04 | 7.39 | $7.21 | 296941 |
| 2025-06-03 | 7.36 | $7.25 | 312300 |
| 2025-06-02 | 7.33 | $7.11 | 385900 |
| 2025-05-30 | 7.31 | $7.15 | 282498 |
| 2025-05-29 | 7.28 | $6.97 | 375300 |
| 2025-05-28 | 7.27 | $7.09 | 249331 |
| 2025-05-27 | 7.25 | $7.27 | 248900 |
| 2025-05-23 | 7.21 | $7.08 | 333200 |
| 2025-05-22 | 7.16 | $7.18 | 397932 |
| 2025-05-21 | 7.09 | $7.43 | 244247 |
| 2025-05-20 | 6.99 | $7.70 | 442600 |
| 2025-05-19 | 6.87 | $7.76 | 395400 |
| 2025-05-16 | 6.74 | $7.82 | 480510 |
| 2025-05-15 | 6.62 | $7.88 | 1.2M |
| 2025-05-14 | 6.50 | $7.59 | 773744 |
| 2025-05-13 | 6.40 | $7.61 | 481800 |
| 2025-05-12 | 6.31 | $7.72 | 693444 |
| 2025-05-09 | 6.21 | $7.46 | 921622 |
| 2025-05-08 | 6.11 | $7.80 | 2.5M |
| 2025-05-07 | 6.00 | $6.71 | 914888 |
| 2025-05-06 | 5.93 | $6.71 | 683900 |
| 2025-05-05 | 5.86 | $6.55 | 357903 |
| 2025-05-02 | 5.81 | $6.71 | 330236 |
| 2025-05-01 | 5.76 | $6.58 | 524020 |
| 2025-04-30 | 5.74 | $6.69 | 562200 |
| 2025-04-29 | 5.70 | $6.71 | 958406 |
| 2025-04-28 | 5.68 | $6.43 | 732731 |
| 2025-04-25 | 5.66 | $6.23 | 969400 |
| 2025-04-24 | 5.67 | $5.75 | 595341 |
| 2025-04-23 | 5.70 | $5.31 | 429930 |
| 2025-04-22 | 5.74 | $5.28 | 295612 |
| 2025-04-21 | 5.79 | $5.25 | 326638 |
| 2025-04-17 | 5.84 | $5.47 | 292400 |
| 2025-04-16 | 5.86 | $5.39 | 281459 |
| 2025-04-15 | 5.89 | $5.63 | 292900 |
| 2025-04-14 | 5.91 | $5.75 | 303300 |
| 2025-04-11 | 5.93 | $5.77 | 358300 |
| 2025-04-10 | 5.94 | $5.53 | 481300 |
| 2025-04-09 | 5.96 | $5.63 | 591421 |
| 2025-04-08 | 5.99 | $5.27 | 543517 |
| 2025-04-07 | 6.02 | $5.35 | 728713 |
| 2025-04-04 | 6.05 | $5.45 | 615400 |
| 2025-04-03 | 6.07 | $5.65 | 650445 |
| 2025-04-02 | 6.06 | $6.16 | 478736 |
| 2025-04-01 | 6.03 | $6.04 | 786913 |
| 2025-03-31 | 6.01 | $6.17 | 439800 |
| 2025-03-28 | 5.97 | $6.18 | 405049 |
| 2025-03-27 | 5.95 | $6.34 | 243900 |
| 2025-03-26 | 5.92 | $6.29 | 346500 |
| 2025-03-25 | 5.90 | $6.24 | 332300 |
| 2025-03-24 | 5.88 | $6.26 | 300100 |
| 2025-03-21 | 5.86 | $6.15 | 705936 |
| 2025-03-20 | 5.84 | $6.03 | 361011 |
| 2025-03-19 | 5.84 | $6.00 | 368220 |
| 2025-03-18 | 5.83 | $6.02 | 450700 |
| 2025-03-17 | 5.83 | $6.03 | 272410 |
| 2025-03-14 | 5.82 | $6.05 | 381500 |
| 2025-03-13 | 5.80 | $5.95 | 524522 |
| 2025-03-12 | 5.79 | $6.07 | 530300 |
| 2025-03-11 | 5.77 | $6.05 | 660900 |
| 2025-03-10 | 5.75 | $5.82 | 870206 |
| 2025-03-07 | 5.73 | $5.80 | 1.3M |
| 2025-03-06 | 5.73 | $5.61 | 702847 |
| 2025-03-05 | 5.72 | $5.59 | 364400 |
| 2025-03-04 | 5.73 | $5.47 | 415841 |
| 2025-03-03 | 5.74 | $5.47 | 523519 |
| 2025-02-28 | 5.76 | $5.76 | 455020 |
| 2025-02-27 | 5.76 | $5.77 | 333249 |
| 2025-02-26 | 5.76 | $5.87 | 362116 |
| 2025-02-25 | 5.75 | $5.89 | 313001 |
| 2025-02-24 | 5.74 | $5.75 | 579600 |
| 2025-02-21 | 5.75 | $5.78 | 527206 |
| 2025-02-20 | 5.76 | $5.96 | 465400 |
| 2025-02-19 | 5.76 | $5.90 | 503300 |
| 2025-02-18 | 5.76 | $6.04 | 484400 |
| 2025-02-14 | 5.77 | $5.84 | 309139 |
| 2025-02-13 | 5.78 | $5.67 | 389300 |
| 2025-02-12 | 5.79 | $5.63 | 409500 |
| 2025-02-11 | 5.81 | $5.69 | 288000 |
| 2025-02-10 | 5.81 | $5.64 | 331749 |
| 2025-02-07 | 5.81 | $5.55 | 277239 |
| 2025-02-06 | 5.83 | $5.65 | 317609 |
| 2025-02-05 | 5.85 | $5.54 | 280200 |
| 2025-02-04 | 5.87 | $5.67 | 274719 |
| 2025-02-03 | 5.88 | $5.73 | 446236 |
| 2025-01-31 | 5.88 | $5.80 | 317664 |
| 2025-01-30 | 5.87 | $5.75 | 234300 |
| 2025-01-29 | 5.85 | $5.77 | 292800 |
| 2025-01-28 | 5.84 | $5.83 | 271738 |
| 2025-01-27 | 5.82 | $5.64 | 340500 |
| 2025-01-24 | 5.80 | $5.90 | 413794 |
| 2025-01-23 | 5.77 | $5.91 | 388817 |
| 2025-01-22 | 5.74 | $5.96 | 312645 |
| 2025-01-21 | 5.71 | $6.08 | 316111 |
| 2025-01-17 | 5.66 | $6.09 | 267200 |
| 2025-01-16 | 5.63 | $6.03 | 257819 |
| 2025-01-15 | 5.60 | $6.03 | 271325 |
| 2025-01-14 | 5.58 | $5.89 | 234800 |
| 2025-01-13 | 5.57 | $5.68 | 356400 |
| 2025-01-10 | 5.58 | $5.78 | 289500 |
| 2025-01-08 | 5.59 | $5.88 | 297900 |
| 2025-01-07 | 5.59 | $5.98 | 441061 |
| 2025-01-06 | 5.58 | $6.06 | 696839 |
| 2025-01-03 | 5.57 | $5.85 | 516841 |
| 2025-01-02 | 5.58 | $5.69 | 577900 |
| 2024-12-31 | 5.60 | $5.58 | 520100 |
| 2024-12-30 | 5.62 | $5.46 | 507500 |
| 2024-12-27 | 5.64 | $5.40 | 302179 |
| 2024-12-26 | 5.67 | $5.41 | 294800 |
| 2024-12-24 | 5.69 | $5.34 | 155100 |
| 2024-12-23 | 5.72 | $5.29 | 379842 |
| 2024-12-20 | 5.76 | $5.29 | 636829 |
| 2024-12-19 | 5.80 | $5.30 | 507900 |
| 2024-12-18 | 5.83 | $5.25 | 636812 |
| 2024-12-17 | 5.85 | $5.37 | 519705 |
| 2024-12-16 | 5.88 | $5.44 | 1.3M |
| 2024-12-13 | 5.90 | $5.62 | 970455 |
| 2024-12-12 | 5.93 | $5.75 | 349916 |
| 2024-12-11 | 5.96 | $5.88 | 388753 |
| 2024-12-10 | 5.96 | $5.90 | 707261 |
| 2024-12-09 | 5.96 | $5.84 | 663840 |
| 2024-12-06 | 5.96 | $5.85 | 430900 |
| 2024-12-05 | 5.96 | $5.91 | 432133 |
| 2024-12-04 | 5.96 | $6.04 | 555914 |
| 2024-12-03 | 5.95 | $5.98 | 619005 |
| 2024-12-02 | 6.03 | $6.04 | 657756 |
| 2024-11-29 | 6.10 | $5.94 | 255544 |
| 2024-11-27 | 6.19 | $5.88 | 749409 |
| 2024-11-26 | 6.27 | $5.87 | 520878 |
| 2024-11-25 | 6.38 | $6.03 | 1.4M |
| 2024-11-22 | 6.49 | $6.01 | 574817 |
| 2024-11-21 | 6.60 | $6.03 | 635832 |
| 2024-11-20 | 6.69 | $5.91 | 792905 |
| 2024-11-19 | 6.79 | $5.76 | 533682 |
| 2024-11-18 | 6.91 | $5.89 | 420300 |
| 2024-11-15 | 7.02 | $5.95 | 503008 |
| 2024-11-14 | 7.13 | $6.18 | 622003 |
| 2024-11-13 | 7.23 | $6.29 | 930829 |
| 2024-11-12 | 7.32 | $5.98 | 2.2M |
| 2024-11-11 | 7.41 | $5.73 | 2.8M |
| 2024-11-08 | 7.52 | $5.90 | 816400 |
| 2024-11-07 | 7.62 | $5.83 | 1.3M |
| 2024-11-06 | 7.71 | $5.88 | 1.8M |
| 2024-11-05 | 7.80 | $5.92 | 3.5M |
| 2024-11-04 | 7.89 | $7.59 | 565300 |
| 2024-11-01 | 7.90 | $7.42 | 510906 |
| 2024-10-31 | 7.91 | $7.67 | 396000 |
| 2024-10-30 | 7.91 | $7.63 | 622719 |
| 2024-10-29 | 7.92 | $7.96 | 294300 |
| 2024-10-28 | 7.93 | $8.29 | 211100 |
| 2024-10-25 | 7.93 | $8.16 | 676535 |
| 2024-10-24 | 7.93 | $7.79 | 227600 |
| 2024-10-23 | 7.96 | $8.02 | 233317 |
| 2024-10-22 | 7.96 | $8.11 | 246220 |
| 2024-10-21 | 7.96 | $8.14 | 317221 |
| 2024-10-18 | 7.95 | $8.12 | 388500 |
| 2024-10-17 | 7.95 | $8.12 | 350309 |
| 2024-10-16 | 7.97 | $8.18 | 416500 |
| 2024-10-15 | 7.98 | $7.77 | 256000 |
| 2024-10-14 | 8.01 | $7.84 | 185734 |
| 2024-10-11 | 8.02 | $7.90 | 285927 |
| 2024-10-10 | 8.02 | $7.69 | 292300 |
| 2024-10-09 | 8.03 | $7.75 | 353133 |
| 2024-10-08 | 8.03 | $7.64 | 431400 |
| 2024-10-07 | 8.04 | $7.75 | 829383 |
| 2024-10-04 | 8.04 | $7.60 | 274921 |
| 2024-10-03 | 8.05 | $7.68 | 305639 |
| 2024-10-02 | 8.07 | $7.97 | 312400 |
| 2024-10-01 | 8.07 | $7.99 | 1.3M |
| 2024-09-30 | 8.07 | $8.34 | 327130 |
| 2024-09-27 | 8.07 | $8.26 | 265600 |
| 2024-09-26 | 8.06 | $8.26 | 254720 |
| 2024-09-25 | 8.05 | $8.03 | 358618 |
| 2024-09-24 | 8.06 | $8.09 | 423004 |
| 2024-09-23 | 8.07 | $8.03 | 205200 |
| 2024-09-20 | 8.08 | $8.19 | 615400 |
| 2024-09-19 | 8.07 | $8.42 | 320400 |
| 2024-09-18 | 8.06 | $8.37 | 443641 |
| 2024-09-17 | 8.04 | $8.47 | 701156 |
| 2024-09-16 | 8.02 | $7.91 | 258306 |
| 2024-09-13 | 8.02 | $7.95 | 434815 |
| 2024-09-12 | 8.03 | $7.84 | 292047 |
| 2024-09-11 | 8.03 | $7.82 | 349048 |
| 2024-09-10 | 8.04 | $7.87 | 261015 |
| 2024-09-09 | 8.02 | $7.76 | 350000 |
| 2024-09-06 | 8.03 | $7.79 | 251725 |
| 2024-09-05 | 8.04 | $8.06 | 400035 |
| 2024-09-04 | 8.04 | $8.03 | 334600 |
| 2024-09-03 | 8.01 | $7.98 | 418508 |
| 2024-08-30 | 7.99 | $8.22 | 301900 |
| 2024-08-29 | 7.98 | $8.11 | 176300 |
| 2024-08-28 | 7.98 | $8.03 | 292039 |
| 2024-08-27 | 8.01 | $8.24 | 197338 |
| 2024-08-26 | 8.04 | $8.28 | 248142 |
| 2024-08-23 | 8.07 | $8.33 | 379100 |
| 2024-08-22 | 8.10 | $8.00 | 242000 |
| 2024-08-21 | 8.15 | $8.17 | 388826 |
| 2024-08-20 | 8.18 | $7.98 | 372009 |
| 2024-08-19 | 8.24 | $8.00 | 439128 |
| 2024-08-16 | 8.30 | $7.98 | 482471 |
| 2024-08-15 | 8.34 | $8.07 | 405100 |
| 2024-08-14 | 8.38 | $7.92 | 288538 |
| 2024-08-13 | 8.44 | $8.04 | 547200 |
| 2024-08-12 | 8.49 | $7.47 | 716505 |
| 2024-08-09 | 8.55 | $7.85 | 407424 |
| 2024-08-08 | 8.60 | $7.96 | 473112 |
| 2024-08-07 | 8.64 | $8.05 | 1.1M |
| 2024-08-06 | 8.65 | $7.54 | 770700 |
| 2024-08-05 | 8.68 | $7.60 | 508826 |
| 2024-08-02 | 8.72 | $7.90 | 716018 |
| 2024-08-01 | 8.74 | $8.26 | 708500 |
| 2024-07-31 | 8.75 | $8.56 | 673150 |
| 2024-07-30 | 8.75 | $8.85 | 405313 |
| 2024-07-29 | 8.73 | $8.84 | 298090 |
| 2024-07-26 | 8.73 | $9.04 | 314136 |
| 2024-07-25 | 8.71 | $8.99 | 244200 |
| 2024-07-24 | 8.70 | $8.79 | 243800 |
| 2024-07-23 | 8.69 | $9.14 | 303338 |
| 2024-07-22 | 8.68 | $9.05 | 164659 |
| 2024-07-19 | 8.67 | $8.80 | 214729 |
| 2024-07-18 | 8.67 | $8.93 | 233334 |
| 2024-07-17 | 8.67 | $9.04 | 238024 |
| 2024-07-16 | 8.67 | $9.14 | 475156 |
| 2024-07-15 | 8.67 | $8.75 | 446742 |
| 2024-07-12 | 8.70 | $8.68 | 334254 |
| 2024-07-11 | 8.73 | $8.75 | 349419 |
| 2024-07-10 | 8.76 | $8.32 | 212359 |
| 2024-07-09 | 8.81 | $8.25 | 257638 |
| 2024-07-08 | 8.87 | $8.32 | 295294 |
| 2024-07-05 | 8.91 | $8.33 | 379917 |
| 2024-07-03 | 8.94 | $8.47 | 186665 |
| 2024-07-02 | 8.97 | $8.46 | 206521 |
| 2024-07-01 | 9.00 | $8.50 | 466835 |
| 2024-06-28 | 9.02 | $8.79 | 724371 |
| 2024-06-27 | 9.03 | $8.66 | 281803 |
| 2024-06-26 | 9.06 | $8.78 | 331775 |
| 2024-06-25 | 9.10 | $8.69 | 502474 |
| 2024-06-24 | 9.15 | $8.89 | 265184 |
| 2024-06-21 | 9.18 | $8.75 | 822354 |
| 2024-06-20 | 9.24 | $8.85 | 364639 |
| 2024-06-18 | 9.28 | $8.94 | 391642 |
| 2024-06-17 | 9.31 | $9.09 | 210966 |
| 2024-06-14 | 9.33 | $9.12 | 806376 |
| 2024-06-13 | 9.34 | $9.36 | 674048 |
| 2024-06-12 | 9.33 | $9.21 | 446098 |
| 2024-06-11 | 9.34 | $9.37 | 373823 |
| 2024-06-10 | 9.33 | $9.38 | 616794 |
| 2024-06-07 | 9.32 | $9.39 | 424303 |
| 2024-06-06 | 9.30 | $9.09 | 455210 |
| 2024-06-05 | 9.31 | $9.02 | 296737 |
| 2024-06-04 | 9.33 | $8.96 | 489838 |
| 2024-06-03 | 9.35 | $9.19 | 545189 |
| 2024-05-31 | 9.35 | $8.91 | 517018 |
| 2024-05-30 | 9.36 | $8.99 | 3.5M |
| 2024-05-29 | 9.40 | $9.23 | 355524 |
| 2024-05-28 | 9.43 | $9.65 | 240641 |
| 2024-05-24 | 9.47 | $9.52 | 212162 |
| 2024-05-23 | 9.51 | $9.55 | 473498 |
| 2024-05-22 | 9.56 | $9.88 | 415008 |
| 2024-05-21 | 9.60 | $9.73 | 309345 |
| 2024-05-20 | 9.65 | $9.59 | 377852 |
| 2024-05-17 | 9.70 | $9.44 | 220278 |
| 2024-05-16 | 9.75 | $9.30 | 227725 |
| 2024-05-15 | 9.81 | $9.22 | 192966 |
| 2024-05-14 | 9.87 | $9.29 | 252370 |
| 2024-05-13 | 9.93 | $9.28 | 342621 |
| 2024-05-10 | 9.97 | $9.11 | 330328 |
| 2024-05-09 | 10.03 | $9.14 | 400181 |
| 2024-05-08 | 10.10 | $9.21 | 336189 |
| 2024-05-07 | 10.16 | $9.42 | 352047 |
| 2024-05-06 | 10.22 | $9.37 | 627607 |
| 2024-05-03 | 10.29 | $9.13 | 1.1M |
| 2024-05-02 | 10.37 | $9.10 | 3.6M |
| 2024-05-01 | 10.47 | $9.80 | 842507 |
| 2024-04-30 | 10.55 | $9.92 | 719079 |
| 2024-04-29 | 10.60 | $10.33 | 359340 |
| 2024-04-26 | 10.65 | $10.43 | 632114 |
| 2024-04-25 | 10.68 | $10.55 | 321088 |
| 2024-04-24 | 10.71 | $10.64 | 618394 |
| 2024-04-23 | 10.74 | $10.74 | 288710 |
| 2024-04-22 | 10.78 | $10.53 | 212222 |
| 2024-04-19 | 10.85 | $10.53 | 483434 |
| 2024-04-18 | 10.92 | $10.50 | 409478 |
| 2024-04-17 | 11.00 | $10.45 | 623231 |
| 2024-04-16 | 11.08 | $10.35 | 422315 |
| 2024-04-15 | 11.15 | $10.19 | 328536 |
| 2024-04-12 | 11.22 | $10.27 | 305168 |
| 2024-04-11 | 11.29 | $10.45 | 324321 |
| 2024-04-10 | 11.33 | $10.49 | 333627 |
| 2024-04-09 | 11.37 | $10.68 | 518960 |
| 2024-04-08 | 11.42 | $10.79 | 706031 |
| 2024-04-05 | 11.47 | $10.60 | 1.1M |
| 2024-04-04 | 11.51 | $11.14 | 527711 |
| 2024-04-03 | 11.67 | $11.33 | 579620 |
| 2024-04-02 | 11.81 | $10.94 | 455046 |
| 2024-04-01 | 11.97 | $11.33 | 946510 |
| 2024-03-28 | 12.13 | $11.01 | 941847 |
| 2024-03-27 | 12.32 | $11.14 | 793985 |
| 2024-03-26 | 12.49 | $11.32 | 506302 |
| 2024-03-25 | 12.66 | $11.59 | 207417 |
| 2024-03-22 | 12.83 | $11.88 | 530288 |
| 2024-03-21 | 12.98 | $11.95 | 438825 |
| 2024-03-20 | 13.11 | $12.02 | 617009 |
| 2024-03-19 | 13.22 | $12.12 | 246614 |
| 2024-03-18 | 13.33 | $11.71 | 278769 |
| 2024-03-15 | 13.48 | $11.71 | 605803 |
| 2024-03-14 | 13.63 | $11.59 | 406462 |
| 2024-03-13 | 13.79 | $11.26 | 389380 |
| 2024-03-12 | 13.94 | $11.35 | 482220 |
| 2024-03-11 | 14.11 | $11.63 | 644937 |
| 2024-03-08 | 14.25 | $11.68 | 766231 |
| 2024-03-07 | 14.33 | $11.59 | 2.1M |
| 2024-03-06 | 14.43 | $14.22 | 497111 |
| 2024-03-05 | 14.37 | $14.07 | 654795 |
| 2024-03-04 | 14.31 | $14.27 | 430714 |
| 2024-03-01 | 14.24 | $14.56 | 351303 |
| 2024-02-29 | 14.16 | $14.65 | 394657 |
| 2024-02-28 | 14.06 | $14.54 | 192773 |
| 2024-02-27 | 13.97 | $14.89 | 281469 |
| 2024-02-26 | 13.85 | $14.96 | 300934 |
| 2024-02-23 | 13.70 | $14.77 | 202450 |
| 2024-02-22 | 13.56 | $14.58 | 374710 |
| 2024-02-21 | 13.42 | $14.20 | 220645 |
| 2024-02-20 | 13.31 | $14.33 | 480358 |
| 2024-02-16 | 13.20 | $14.84 | 485742 |
| 2024-02-15 | 13.06 | $14.69 | 369034 |
| 2024-02-14 | 12.94 | $14.79 | 296596 |
| 2024-02-13 | 12.83 | $14.21 | 447625 |
| 2024-02-12 | 12.76 | $14.77 | 430143 |
| 2024-02-09 | 12.67 | $14.48 | 578375 |
| 2024-02-08 | 12.61 | $13.23 | 405012 |
| 2024-02-07 | 12.61 | $13.47 | 351654 |
| 2024-02-06 | 12.58 | $13.06 | 466631 |
| 2024-02-05 | 12.59 | $12.87 | 423230 |
| 2024-02-02 | 12.62 | $12.94 | 421871 |
| 2024-02-01 | 12.67 | $12.83 | 280145 |
| 2024-01-31 | 12.73 | $12.68 | 447647 |
| 2024-01-30 | 12.79 | $12.73 | 958176 |
| 2024-01-29 | 12.83 | $12.49 | 463050 |
| 2024-01-26 | 12.87 | $12.04 | 261789 |
| 2024-01-25 | 12.94 | $11.92 | 235698 |
| 2024-01-24 | 13.01 | $11.79 | 237553 |
| 2024-01-23 | 13.08 | $12.03 | 212218 |
| 2024-01-22 | 13.13 | $12.20 | 345461 |
| 2024-01-19 | 13.17 | $12.00 | 626462 |
| 2024-01-18 | 13.24 | $12.29 | 309709 |
| 2024-01-17 | 13.27 | $12.61 | 169416 |
| 2024-01-16 | 13.29 | $12.78 | 175765 |
| 2024-01-12 | 13.30 | $13.00 | 165665 |
| 2024-01-11 | 13.30 | $13.21 | 290969 |
| 2024-01-10 | 13.28 | $13.19 | 254002 |
| 2024-01-09 | 13.26 | $12.96 | 319840 |
| 2024-01-08 | 13.26 | $13.22 | 272719 |
| 2024-01-05 | 13.25 | $13.46 | 531458 |
| 2024-01-04 | 13.21 | $13.97 | 853479 |
| 2024-01-03 | 13.15 | $14.01 | 370972 |
| 2024-01-02 | 13.07 | $13.90 | 279225 |
| 2023-12-29 | 13.00 | $13.49 | 216522 |
| 2023-12-28 | 12.95 | $13.36 | 124547 |
| 2023-12-27 | 12.89 | $13.44 | 169068 |
| 2023-12-26 | 12.83 | $13.29 | 126462 |
| 2023-12-22 | 12.81 | $13.19 | 155072 |
| 2023-12-21 | 12.80 | $13.06 | 217980 |
| 2023-12-20 | 12.78 | $12.95 | 459927 |
| 2023-12-19 | 12.76 | $13.34 | 296913 |
| 2023-12-18 | 12.74 | $13.00 | 254723 |
| 2023-12-15 | 12.73 | $12.92 | 529956 |
| 2023-12-14 | 12.72 | $13.11 | 448140 |
| 2023-12-13 | 12.72 | $12.94 | 686603 |
| 2023-12-12 | 12.71 | $12.84 | 311683 |
| 2023-12-11 | 12.69 | $12.80 | 195434 |
| 2023-12-08 | 12.65 | $12.98 | 216394 |
| 2023-12-07 | 12.59 | $12.97 | 273679 |
| 2023-12-06 | 12.54 | $12.65 | 322249 |
| 2023-12-05 | 12.50 | $12.72 | 468230 |
| 2023-12-04 | 12.49 | $12.35 | 279856 |
| 2023-12-01 | 12.49 | $12.66 | 298642 |
| 2023-11-30 | 12.47 | $12.35 | 1.2M |
| 2023-11-29 | 12.48 | $12.14 | 456879 |
| 2023-11-28 | 12.52 | $12.29 | 415051 |
| 2023-11-27 | 12.55 | $12.97 | 328650 |
| 2023-11-24 | 12.54 | $12.87 | 124482 |
| 2023-11-22 | 12.53 | $12.68 | 201185 |
| 2023-11-21 | 12.54 | $12.63 | 216794 |
| 2023-11-20 | 12.55 | $12.93 | 242333 |
| 2023-11-17 | 12.54 | $12.86 | 423294 |
| 2023-11-16 | 12.56 | $12.71 | 293775 |
| 2023-11-15 | 12.60 | $13.01 | 625239 |
| 2023-11-14 | 12.62 | $12.76 | 386085 |
| 2023-11-13 | 12.69 | $12.44 | 575498 |
| 2023-11-10 | 12.75 | $12.01 | 327239 |
| 2023-11-09 | 12.82 | $11.84 | 239766 |
| 2023-11-08 | 12.90 | $11.88 | 402046 |
| 2023-11-07 | 13.00 | $11.96 | 348765 |
| 2023-11-06 | 13.09 | $12.36 | 639884 |
| 2023-11-03 | 13.15 | $12.37 | 438088 |
| 2023-11-02 | 13.20 | $12.31 | 1.2M |
| 2023-11-01 | 13.25 | $12.67 | 682852 |
| 2023-10-31 | 13.27 | $12.88 | 269528 |
| 2023-10-30 | 13.28 | $12.90 | 385396 |
| 2023-10-27 | 13.29 | $12.70 | 286470 |
| 2023-10-26 | 13.32 | $12.68 | 256049 |
| 2023-10-25 | 13.36 | $12.96 | 321345 |
| 2023-10-24 | 13.37 | $12.86 | 294089 |
| 2023-10-23 | 13.41 | $12.69 | 533564 |
| 2023-10-20 | 13.41 | $13.25 | 319104 |
| 2023-10-19 | 13.35 | $13.40 | 309222 |
| 2023-10-18 | 13.28 | $13.58 | 341210 |
| 2023-10-17 | 13.21 | $13.98 | 486169 |
| 2023-10-16 | 13.12 | $13.66 | 324647 |
| 2023-10-13 | 13.04 | $13.45 | 585146 |
| 2023-10-12 | 12.99 | $13.54 | 432420 |
| 2023-10-11 | 12.94 | $13.76 | 387560 |
| 2023-10-10 | 12.87 | $13.75 | 533785 |
| 2023-10-09 | 12.81 | $13.61 | 357566 |
| 2023-10-06 | 12.73 | $13.36 | 382204 |
| 2023-10-05 | 12.67 | $13.29 | 574083 |
| 2023-10-04 | 12.59 | $13.04 | 617782 |
| 2023-10-03 | 12.53 | $13.05 | 327004 |
| 2023-10-02 | 12.48 | $13.15 | 326001 |
| 2023-09-29 | 12.43 | $13.30 | 291830 |
| 2023-09-28 | 12.37 | $13.42 | 271179 |
| 2023-09-27 | 12.30 | $13.25 | 568504 |
| 2023-09-26 | 12.24 | $13.57 | 901873 |
| 2023-09-25 | 12.16 | $12.80 | 619843 |
| 2023-09-22 | 12.10 | $12.10 | 378967 |
| 2023-09-21 | 12.07 | $12.00 | 327178 |
| 2023-09-20 | 12.07 | $12.10 | 269896 |
| 2023-09-19 | 12.03 | $12.10 | 298170 |
| 2023-09-18 | 11.95 | $12.18 | 548170 |
| 2023-09-15 | 11.86 | $12.35 | 737952 |
| 2023-09-14 | 11.73 | $12.64 | 324397 |
| 2023-09-13 | 11.58 | $12.28 | 462191 |
| 2023-09-12 | 11.46 | $12.53 | 685590 |
| 2023-09-11 | 11.33 | $12.14 | 344867 |
| 2023-09-08 | 11.24 | $12.07 | 333302 |
| 2023-09-07 | 11.16 | $11.77 | 445457 |
| 2023-09-06 | 11.09 | $11.88 | 403300 |
| 2023-09-05 | 11.03 | $12.00 | 445500 |
| 2023-09-01 | 10.94 | $12.06 | 199000 |
| 2023-08-31 | 10.86 | $12.06 | 261500 |
| 2023-08-30 | 10.81 | $12.15 | 257400 |
| 2023-08-29 | 10.63 | $12.05 | 467900 |
| 2023-08-28 | 10.49 | $12.00 | 647500 |
| 2023-08-25 | 10.34 | $11.50 | 385400 |
| 2023-08-24 | 10.22 | $11.57 | 717200 |
| 2023-08-23 | 10.07 | $11.91 | 905600 |
| 2023-08-22 | 9.92 | $11.32 | 745200 |
| 2023-08-21 | 9.80 | $10.46 | 394200 |
| 2023-08-18 | 9.73 | $10.42 | 500900 |
| 2023-08-17 | 9.66 | $9.86 | 741900 |
| 2023-08-16 | 9.62 | $9.57 | 369100 |
| 2023-08-15 | 9.62 | $9.80 | 562100 |
| 2023-08-14 | 9.61 | $9.99 | 443500 |
| 2023-08-11 | 9.59 | $10.28 | 440500 |
| 2023-08-10 | 9.54 | $10.56 | 574000 |
| 2023-08-09 | 9.48 | $10.40 | 451100 |
| 2023-08-08 | 9.43 | $10.56 | 482100 |
| 2023-08-07 | 9.37 | $10.24 | 701300 |
| 2023-08-04 | 9.34 | $10.55 | 1.0M |
| 2023-08-03 | 9.29 | $10.92 | 2.7M |
| 2023-08-02 | 9.20 | $8.63 | 1.3M |
| 2023-08-01 | 9.24 | $9.25 | 588100 |
| 2023-07-31 | 9.26 | $9.09 | 691500 |
| 2023-07-28 | 9.29 | $8.95 | 730600 |
| 2023-07-27 | 9.33 | $8.71 | 665000 |
| 2023-07-26 | 9.38 | $8.91 | 521900 |
| 2023-07-25 | 9.42 | $8.94 | 748300 |
| 2023-07-24 | 9.44 | $8.98 | 746400 |
| 2023-07-21 | 9.45 | $8.94 | 530500 |
| 2023-07-20 | 9.47 | $9.22 | 296900 |
| 2023-07-19 | 9.48 | $9.46 | 490400 |
| 2023-07-18 | 9.47 | $9.60 | 420400 |
| 2023-07-17 | 9.45 | $9.64 | 584800 |
| 2023-07-14 | 9.44 | $9.29 | 356100 |
| 2023-07-13 | 9.45 | $9.29 | 394600 |
| 2023-07-12 | 9.47 | $9.45 | 356100 |
| 2023-07-11 | 9.49 | $9.41 | 330400 |
| 2023-07-10 | 9.49 | $9.57 | 396200 |
| 2023-07-07 | 9.49 | $9.46 | 541100 |
| 2023-07-06 | 9.50 | $9.15 | 463200 |
| 2023-07-05 | 9.52 | $9.45 | 477300 |
| 2023-07-03 | 9.50 | $9.75 | 219800 |
| 2023-06-30 | 9.47 | $9.62 | 371100 |
| 2023-06-29 | 9.44 | $9.77 | 571900 |
| 2023-06-28 | 9.39 | $9.75 | 281000 |
| 2023-06-27 | 9.34 | $9.60 | 367100 |
| 2023-06-26 | 9.31 | $9.35 | 215000 |
| 2023-06-23 | 9.29 | $9.20 | 2.1M |
| 2023-06-22 | 9.29 | $9.33 | 619200 |
| 2023-06-21 | 9.28 | $9.50 | 389300 |
| 2023-06-20 | 9.27 | $9.28 | 290800 |
| 2023-06-16 | 9.25 | $9.12 | 431200 |
| 2023-06-15 | 9.23 | $9.45 | 301700 |
| 2023-06-14 | 9.19 | $9.55 | 336500 |
| 2023-06-13 | 9.13 | $9.71 | 310500 |
| 2023-06-12 | 9.07 | $9.68 | 412900 |
| 2023-06-09 | 9.01 | $9.47 | 228300 |
| 2023-06-08 | 8.96 | $9.58 | 229400 |
| 2023-06-07 | 8.91 | $9.75 | 736800 |
| 2023-06-06 | 8.82 | $9.42 | 480700 |
| 2023-06-05 | 8.74 | $9.03 | 394600 |
| 2023-06-02 | 8.70 | $9.21 | 428600 |
| 2023-06-01 | 8.62 | $9.01 | 461100 |
| 2023-05-31 | 8.55 | $8.74 | 431800 |
| 2023-05-30 | 8.50 | $8.90 | 469000 |
| 2023-05-26 | 8.45 | $8.86 | 546800 |
| 2023-05-25 | 8.39 | $9.10 | 456700 |
| 2023-05-24 | 8.31 | $9.05 | 441200 |
| 2023-05-23 | 8.24 | $9.25 | 721400 |
| 2023-05-22 | 8.17 | $9.19 | 628100 |
| 2023-05-19 | 8.13 | $8.85 | 390500 |
| 2023-05-18 | 8.09 | $8.86 | 398400 |
| 2023-05-17 | 8.05 | $8.60 | 431200 |
| 2023-05-16 | 8.03 | $8.30 | 292700 |
| 2023-05-15 | 8.03 | $8.56 | 310700 |
| 2023-05-12 | 8.02 | $8.52 | 341000 |
| 2023-05-11 | 8.01 | $8.47 | 363300 |
| 2023-05-10 | 8.01 | $8.49 | 631500 |
| 2023-05-09 | 7.99 | $8.08 | 1.1M |
| 2023-05-08 | 8.01 | $7.77 | 642400 |
| 2023-05-05 | 8.02 | $8.15 | 596600 |
| 2023-05-04 | 8.01 | $7.67 | 1.1M |
| 2023-05-03 | 8.02 | $7.60 | 941700 |
| 2023-05-02 | 8.04 | $7.70 | 500000 |
| 2023-05-01 | 8.09 | $7.89 | 656200 |
| 2023-04-28 | 8.13 | $7.73 | 529800 |
| 2023-04-27 | 8.17 | $7.55 | 536600 |
| 2023-04-26 | 8.21 | $7.57 | 645200 |
| 2023-04-25 | 8.25 | $7.91 | 397300 |
| 2023-04-24 | 8.25 | $8.25 | 267400 |
| 2023-04-21 | 8.23 | $8.07 | 433800 |
| 2023-04-20 | 8.22 | $8.21 | 378900 |
| 2023-04-19 | 8.20 | $8.17 | 267200 |
| 2023-04-18 | 8.19 | $8.20 | 231300 |
| 2023-04-17 | 8.17 | $8.33 | 445900 |
| 2023-04-14 | 8.14 | $8.35 | 399700 |
| 2023-04-13 | 8.13 | $8.41 | 402800 |
| 2023-04-12 | 8.11 | $8.28 | 306700 |
| 2023-04-11 | 8.09 | $8.30 | 472800 |
| 2023-04-10 | 8.08 | $8.10 | 589600 |
| 2023-04-06 | 8.10 | $7.81 | 579500 |
| 2023-04-05 | 8.13 | $7.94 | 468400 |
| 2023-04-04 | 8.21 | $8.07 | 526300 |
| 2023-04-03 | 8.28 | $8.71 | 362200 |
| 2023-03-31 | 8.32 | $8.73 | 547000 |
| 2023-03-30 | 8.39 | $8.48 | 412300 |
| 2023-03-29 | 8.47 | $8.40 | 400200 |
| 2023-03-28 | 8.55 | $8.26 | 435800 |
| 2023-03-27 | 8.65 | $7.97 | 481400 |
| 2023-03-24 | 8.76 | $7.85 | 444500 |
| 2023-03-23 | 8.87 | $7.79 | 392100 |
| 2023-03-22 | 8.99 | $7.79 | 381900 |
| 2023-03-21 | 9.11 | $8.08 | 500000 |
| 2023-03-20 | 9.21 | $7.77 | 507700 |
| 2023-03-17 | 9.37 | $7.78 | 702900 |
| 2023-03-16 | 9.51 | $8.16 | 813800 |
| 2023-03-15 | 9.63 | $7.85 | 943200 |
| 2023-03-14 | 9.76 | $7.96 | 751700 |
| 2023-03-13 | 9.89 | $8.02 | 1.2M |
| 2023-03-10 | 10.00 | $8.48 | 1.2M |
| 2023-03-09 | 10.12 | $8.59 | 2.5M |
| 2023-03-08 | 10.24 | $9.44 | 1.1M |
| 2023-03-07 | 10.33 | $9.49 | 1.1M |
| 2023-03-06 | 10.39 | $9.53 | 1.3M |
| 2023-03-03 | 10.48 | $10.18 | 380200 |
| 2023-03-02 | 10.52 | $10.00 | 313200 |
| 2023-03-01 | 10.54 | $10.09 | 370400 |
| 2023-02-28 | 10.55 | $10.13 | 306400 |
| 2023-02-27 | 10.53 | $10.12 | 359100 |
| 2023-02-24 | 10.51 | $10.11 | 602700 |
| 2023-02-23 | 10.50 | $10.27 | 258400 |
| 2023-02-22 | 10.48 | $10.21 | 353500 |
| 2023-02-21 | 10.46 | $10.06 | 413400 |
| 2023-02-17 | 10.46 | $10.86 | 355500 |
| 2023-02-16 | 10.42 | $10.73 | 343100 |
| 2023-02-15 | 10.36 | $10.56 | 248400 |
| 2023-02-14 | 10.35 | $10.39 | 404000 |
| 2023-02-13 | 10.36 | $10.47 | 574400 |
| 2023-02-10 | 10.39 | $10.23 | 1.1M |
| 2023-02-09 | 10.41 | $10.96 | 614900 |
| 2023-02-08 | 10.41 | $11.04 | 411700 |
| 2023-02-07 | 10.38 | $11.09 | 430500 |
| 2023-02-06 | 10.33 | $10.84 | 752300 |
| 2023-02-03 | 10.30 | $11.31 | 821100 |
| 2023-02-02 | 10.23 | $10.98 | 626300 |
| 2023-02-01 | 10.17 | $10.41 | 538400 |
| 2023-01-31 | 10.14 | $10.21 | 643400 |
| 2023-01-30 | 10.14 | $9.73 | 458800 |
| 2023-01-27 | 10.15 | $9.78 | 347100 |
| 2023-01-26 | 10.15 | $9.82 | 335700 |
| 2023-01-25 | 10.16 | $9.93 | 357100 |
| 2023-01-24 | 10.16 | $9.89 | 491400 |
| 2023-01-23 | 10.15 | $10.00 | 628700 |
| 2023-01-20 | 10.15 | $9.94 | 473100 |
| 2023-01-19 | 10.15 | $9.68 | 631400 |
| 2023-01-18 | 10.17 | $10.32 | 597500 |
| 2023-01-17 | 10.15 | $10.64 | 867500 |
| 2023-01-13 | 10.15 | $10.98 | 422500 |
| 2023-01-12 | 10.15 | $10.74 | 636800 |
| 2023-01-11 | 10.20 | $10.87 | 728900 |
| 2023-01-10 | 10.25 | $10.40 | 383600 |
| 2023-01-09 | 10.31 | $10.13 | 554200 |
| 2023-01-06 | 10.40 | $10.28 | 546900 |
| 2023-01-05 | 10.47 | $9.93 | 351100 |
| 2023-01-04 | 10.54 | $9.81 | 482900 |
| 2023-01-03 | 10.61 | $9.77 | 523500 |
| 2022-12-30 | 10.70 | $10.12 | 246000 |
| 2022-12-29 | 10.76 | $9.87 | 430300 |
| 2022-12-28 | 10.83 | $9.89 | 436800 |
| 2022-12-27 | 10.89 | $9.93 | 419600 |
| 2022-12-23 | 10.94 | $10.00 | 312300 |
| 2022-12-22 | 11.01 | $9.73 | 620800 |
| 2022-12-21 | 11.05 | $10.01 | 324300 |
| 2022-12-20 | 11.07 | $9.92 | 518300 |
| 2022-12-19 | 11.10 | $9.96 | 631800 |
| 2022-12-16 | 11.12 | $10.09 | 1.1M |
| 2022-12-15 | 11.14 | $10.51 | 1.1M |
| 2022-12-14 | 11.15 | $11.08 | 868700 |
| 2022-12-13 | 11.14 | $11.74 | 748200 |
| 2022-12-12 | 11.07 | $11.90 | 573100 |
| 2022-12-09 | 11.01 | $11.61 | 680200 |
| 2022-12-08 | 10.97 | $11.83 | 879800 |
| 2022-12-07 | 10.89 | $11.61 | 634500 |
| 2022-12-06 | 10.84 | $11.44 | 811500 |
| 2022-12-05 | 10.81 | $11.27 | 686900 |
| 2022-12-02 | 10.77 | $11.42 | 462300 |
| 2022-12-01 | 10.71 | $11.35 | 435300 |
| 2022-11-30 | 10.58 | $11.29 | 600600 |
| 2022-11-29 | 10.48 | $11.19 | 559100 |
| 2022-11-28 | 10.38 | $10.86 | 989500 |
| 2022-11-25 | 10.28 | $11.29 | 521000 |
| 2022-11-23 | 10.15 | $10.58 | 201500 |
| 2022-11-22 | 10.06 | $10.53 | 283300 |
| 2022-11-21 | 9.96 | $10.39 | 283500 |
| 2022-11-18 | 9.85 | $10.49 | 260000 |
| 2022-11-17 | 9.73 | $10.51 | 267600 |
| 2022-11-16 | 9.59 | $10.71 | 302400 |
| 2022-11-15 | 9.44 | $10.69 | 420200 |
| 2022-11-14 | 9.31 | $10.49 | 491600 |
| 2022-11-11 | 9.18 | $10.58 | 715800 |
| 2022-11-10 | 9.04 | $10.95 | 635300 |
| 2022-11-09 | 8.89 | $10.10 | 805600 |
| 2022-11-08 | 8.77 | $10.67 | 854500 |
| 2022-11-07 | 8.61 | $10.80 | 1.1M |
| 2022-11-04 | 8.44 | $10.54 | 1.1M |
| 2022-11-03 | 8.29 | $10.16 | 2.1M |
| 2022-11-02 | 8.17 | $8.85 | 590400 |
| 2022-11-01 | 8.14 | $9.13 | 400400 |
| 2022-10-31 | 8.09 | $9.21 | 608300 |
| 2022-10-28 | 8.02 | $8.95 | 429800 |
| 2022-10-27 | 7.94 | $8.75 | 281700 |
| 2022-10-26 | 7.85 | $8.71 | 323000 |
| 2022-10-25 | 7.78 | $8.50 | 443600 |
| 2022-10-24 | 7.70 | $8.23 | 323900 |
| 2022-10-21 | 7.62 | $8.01 | 492300 |
| 2022-10-20 | 7.57 | $7.70 | 448400 |
| 2022-10-19 | 7.54 | $7.75 | 400300 |
| 2022-10-18 | 7.52 | $8.13 | 500800 |
| 2022-10-17 | 7.49 | $7.97 | 312300 |
| 2022-10-14 | 7.49 | $7.69 | 324300 |
| 2022-10-13 | 7.50 | $8.00 | 517100 |
| 2022-10-12 | 7.48 | $7.73 | 373800 |
| 2022-10-11 | 7.47 | $7.47 | 606400 |
| 2022-10-10 | 7.48 | $7.41 | 980500 |
| 2022-10-07 | 7.51 | $7.52 | 356700 |
| 2022-10-06 | 7.53 | $7.75 | 470200 |
| 2022-10-05 | 7.54 | $8.18 | 426000 |
| 2022-10-04 | 7.53 | $8.22 | 977500 |
| 2022-10-03 | 7.52 | $7.64 | 685000 |
| 2022-09-30 | 7.54 | $7.35 | 1.8M |
| 2022-09-29 | 7.58 | $7.03 | 542700 |
| 2022-09-28 | 7.64 | $7.36 | 932500 |
| 2022-09-27 | 7.71 | $6.89 | 579800 |
| 2022-09-26 | 7.81 | $6.62 | 692100 |
| 2022-09-23 | 8.01 | $6.90 | 644300 |
| 2022-09-22 | 8.20 | $7.11 | 563200 |
| 2022-09-21 | 8.34 | $7.36 | 650100 |
| 2022-09-20 | 8.48 | $7.63 | 513500 |
| 2022-09-19 | 8.58 | $7.91 | 1.1M |
| 2022-09-16 | 8.68 | $7.94 | 2.9M |
| 2022-09-15 | 8.79 | $7.56 | 693500 |
| 2022-09-14 | 8.90 | $7.64 | 512900 |
| 2022-09-13 | 9.03 | $7.64 | 458900 |
| 2022-09-12 | 9.16 | $7.87 | 678500 |
| 2022-09-09 | 9.28 | $8.02 | 658800 |
| 2022-09-08 | 9.37 | $7.87 | 486500 |
| 2022-09-07 | 9.47 | $7.98 | 402800 |
| 2022-09-06 | 9.54 | $8.01 | 505300 |
| 2022-09-02 | 9.60 | $8.07 | 621400 |
| 2022-09-01 | 9.66 | $8.14 | 610900 |
| 2022-08-31 | 9.70 | $8.30 | 894000 |
| 2022-08-30 | 9.75 | $8.75 | 1.2M |
| 2022-08-29 | 9.77 | $8.93 | 1.8M |
| 2022-08-26 | 9.79 | $10.48 | 815100 |
| 2022-08-25 | 9.71 | $10.75 | 1.8M |
| 2022-08-24 | 9.61 | $10.02 | 424700 |
| 2022-08-23 | 9.53 | $9.99 | 520300 |
| 2022-08-22 | 9.42 | $9.75 | 790600 |
| 2022-08-19 | 9.34 | $9.89 | 544100 |
| 2022-08-18 | 9.25 | $10.07 | 693500 |
| 2022-08-17 | 9.16 | $9.80 | 723400 |
| 2022-08-16 | 9.09 | $10.29 | 492900 |
| 2022-08-15 | 8.97 | $10.26 | 586000 |
| 2022-08-12 | 8.85 | $10.31 | 614100 |
| 2022-08-11 | 8.72 | $9.75 | 620400 |
| 2022-08-10 | 8.61 | $9.85 | 929100 |
| 2022-08-09 | 8.49 | $9.40 | 781900 |
| 2022-08-08 | 8.39 | $9.15 | 798100 |
| 2022-08-05 | 8.32 | $9.40 | 1.0M |
| 2022-08-04 | 8.23 | $8.78 | 2.2M |
| 2022-08-03 | 8.17 | $9.30 | 1.1M |
| 2022-08-02 | 8.07 | $9.27 | 505700 |
| 2022-08-01 | 7.97 | $9.35 | 792400 |
| 2022-07-29 | 7.87 | $8.91 | 550300 |
| 2022-07-28 | 7.80 | $8.56 | 358000 |
| 2022-07-27 | 7.76 | $8.42 | 581900 |
| 2022-07-26 | 7.74 | $7.98 | 272800 |
| 2022-07-25 | 7.78 | $8.14 | 308300 |
| 2022-07-22 | 7.80 | $7.91 | 427000 |
| 2022-07-21 | 7.82 | $8.37 | 342000 |
| 2022-07-20 | 7.85 | $8.38 | 518400 |
| 2022-07-19 | 7.89 | $7.90 | 469400 |
| 2022-07-18 | 7.97 | $7.79 | 378800 |
| 2022-07-15 | 8.04 | $7.71 | 513200 |
| 2022-07-14 | 8.16 | $7.56 | 450300 |
| 2022-07-13 | 8.27 | $7.58 | 481900 |
| 2022-07-12 | 8.36 | $7.25 | 988100 |
| 2022-07-11 | 8.48 | $7.83 | 713900 |
| 2022-07-08 | 8.58 | $7.57 | 336400 |
| 2022-07-07 | 8.74 | $7.63 | 578000 |
| 2022-07-06 | 8.84 | $7.19 | 766400 |
| 2022-07-05 | 8.96 | $7.39 | 657400 |
| 2022-07-01 | 9.09 | $7.41 | 637700 |
| 2022-06-30 | 9.22 | $7.51 | 916300 |
| 2022-06-29 | 9.32 | $7.63 | 1.6M |
| 2022-06-28 | 9.43 | $8.14 | 1.0M |
| 2022-06-27 | 9.51 | $8.79 | 1.1M |
| 2022-06-24 | 9.56 | $8.46 | 5.8M |
| 2022-06-23 | 9.61 | $8.22 | 1.6M |
| 2022-06-22 | 9.65 | $9.03 | 1.2M |
| 2022-06-21 | 9.69 | $9.30 | 957500 |
| 2022-06-17 | 9.68 | $9.43 | 1.1M |
| 2022-06-16 | 9.69 | $9.14 | 1.2M |
| 2022-06-15 | 9.71 | $10.16 | 1.5M |
| 2022-06-14 | 9.68 | $9.72 | 673500 |
| 2022-06-13 | 9.65 | $9.35 | 1.1M |
| 2022-06-10 | 9.64 | $9.72 | 1.0M |
| 2022-06-09 | 9.60 | $9.82 | 1.5M |
| 2022-06-08 | 9.55 | $10.66 | 2.3M |
| 2022-06-07 | 9.42 | $9.71 | 1.9M |
| 2022-06-06 | 9.37 | $9.70 | 1.1M |
| 2022-06-03 | 9.35 | $9.93 | 1.0M |
| 2022-06-02 | 9.30 | $10.05 | 1.2M |
| 2022-06-01 | 9.16 | $9.36 | 2.0M |
| 2022-05-31 | 9.04 | $10.00 | 2.5M |
| 2022-05-27 | 8.87 | $9.65 | 673700 |
| 2022-05-26 | 8.73 | $9.70 | 1.2M |
| 2022-05-25 | 8.58 | $9.52 | 618700 |
| 2022-05-24 | 8.42 | $9.09 | 963400 |
| 2022-05-23 | 8.29 | $9.77 | 945600 |
| 2022-05-20 | 8.12 | $9.10 | 691300 |
| 2022-05-19 | 7.98 | $9.60 | 691600 |
| 2022-05-18 | 7.84 | $9.55 | 775900 |
| 2022-05-17 | 7.72 | $9.61 | 1.2M |
| 2022-05-16 | 7.59 | $9.03 | 1.8M |
| 2022-05-13 | 7.48 | $9.28 | 1.3M |
| 2022-05-12 | 7.35 | $8.90 | 999400 |
| 2022-05-11 | 7.24 | $8.85 | 1.4M |
| 2022-05-10 | 7.12 | $7.94 | 1.4M |
| 2022-05-09 | 7.04 | $8.72 | 1.5M |
| 2022-05-06 | 6.92 | $9.29 | 3.1M |
| 2022-05-05 | 6.78 | $9.06 | 9.3M |
| 2022-05-04 | 6.64 | $7.14 | 1.4M |
| 2022-05-03 | 6.60 | $6.97 | 882700 |
| 2022-05-02 | 6.55 | $6.71 | 614700 |
| 2022-04-29 | 6.51 | $6.71 | 581100 |
| 2022-04-28 | 6.49 | $6.74 | 580500 |
| 2022-04-27 | 6.46 | $6.40 | 455900 |
| 2022-04-26 | 6.45 | $6.44 | 1.4M |
| 2022-04-25 | 6.42 | $6.33 | 554900 |
| 2022-04-22 | 6.42 | $6.27 | 531600 |
| 2022-04-21 | 6.42 | $6.86 | 1.1M |
| 2022-04-20 | 6.36 | $7.07 | 642600 |
| 2022-04-19 | 6.32 | $7.06 | 1.8M |
| 2022-04-18 | 6.27 | $6.81 | 953400 |
| 2022-04-14 | 6.23 | $6.82 | 649600 |
| 2022-04-13 | 6.19 | $6.60 | 857400 |
| 2022-04-12 | 6.16 | $6.45 | 887600 |
| 2022-04-11 | 6.13 | $6.25 | 1.1M |
| 2022-04-08 | 6.10 | $6.33 | 660100 |
| 2022-04-07 | 6.08 | $6.48 | 841100 |
| 2022-04-06 | 6.04 | $6.28 | 964900 |
| 2022-04-05 | 6.00 | $6.37 | 1.2M |
| 2022-04-04 | 5.88 | $6.02 | 713800 |
| 2022-04-01 | 5.78 | $5.95 | 734300 |
| 2022-03-31 | 5.70 | $6.21 | 1.0M |
| 2022-03-30 | 5.61 | $6.17 | 443700 |
| 2022-03-29 | 5.51 | $6.14 | 534000 |
| 2022-03-28 | 5.40 | $5.95 | 687400 |
| 2022-03-25 | 5.30 | $6.21 | 609700 |
| 2022-03-24 | 5.18 | $6.30 | 595900 |
| 2022-03-23 | 5.05 | $5.69 | 1.3M |
| 2022-03-22 | 4.95 | $6.28 | 1.0M |
| 2022-03-21 | 4.85 | $6.16 | 605000 |
| 2022-03-18 | 4.73 | $6.00 | 625500 |
| 2022-03-17 | 4.62 | $6.02 | 553000 |
| 2022-03-16 | 4.51 | $5.99 | 581500 |
| 2022-03-15 | 4.40 | $5.88 | 1.3M |
| 2022-03-14 | 4.28 | $5.64 | 1.4M |
| 2022-03-11 | 4.18 | $5.85 | 1.6M |
| 2022-03-10 | 4.09 | $5.78 | 2.5M |
| 2022-03-09 | 3.99 | $5.37 | 4.9M |
| 2022-03-08 | 3.92 | $3.98 | 643900 |
| 2022-03-07 | 3.90 | $4.04 | 249000 |
| 2022-03-04 | 3.88 | $4.30 | 428300 |
| 2022-03-03 | 3.86 | $4.42 | 266400 |
| 2022-03-02 | 3.83 | $4.16 | 200000 |
| 2022-03-01 | 3.81 | $4.03 | 340600 |
| 2022-02-28 | 3.79 | $3.82 | 351900 |
| 2022-02-25 | 3.77 | $3.81 | 312800 |
| 2022-02-24 | 3.75 | $3.81 | 233800 |
| 2022-02-23 | 3.74 | $3.69 | 709700 |
| 2022-02-22 | 3.72 | $4.18 | 536500 |
| 2022-02-18 | 3.69 | $3.90 | 183600 |
| 2022-02-17 | 3.67 | $3.77 | 369700 |
| 2022-02-16 | 3.66 | $3.84 | 313100 |
| 2022-02-15 | 3.66 | $3.67 | 190400 |
| 2022-02-14 | 3.67 | $3.56 | 252500 |
| 2022-02-11 | 3.68 | $3.71 | 307400 |
| 2022-02-10 | 3.69 | $3.86 | 156700 |
| 2022-02-09 | 3.69 | $3.90 | 106500 |
| 2022-02-08 | 3.69 | $3.85 | 488300 |
| 2022-02-07 | 3.70 | $3.63 | 564500 |
| 2022-02-04 | 3.73 | $3.76 | 241900 |
| 2022-02-03 | 3.75 | $3.73 | 309400 |
| 2022-02-02 | 3.76 | $3.85 | 233000 |
| 2022-02-01 | 3.78 | $3.81 | 146300 |
| 2022-01-31 | 3.81 | $3.73 | 159800 |
| 2022-01-28 | 3.85 | $3.42 | 138900 |
| 2022-01-27 | 3.89 | $3.37 | 79000 |
| 2022-01-26 | 3.94 | $3.48 | 137100 |
| 2022-01-25 | 3.99 | $3.40 | 105900 |
| 2022-01-24 | 4.04 | $3.49 | 272600 |
| 2022-01-21 | 4.08 | $3.55 | 366700 |
| 2022-01-20 | 4.11 | $3.68 | 177300 |
| 2022-01-19 | 4.12 | $3.76 | 168700 |
| 2022-01-18 | 4.12 | $3.77 | 496000 |
| 2022-01-14 | 4.13 | $3.85 | 50600 |
| 2022-01-13 | 4.12 | $3.82 | 84500 |
| 2022-01-12 | 4.13 | $3.87 | 160500 |
| 2022-01-11 | 4.13 | $4.01 | 48400 |
| 2022-01-10 | 4.13 | $4.06 | 93900 |
| 2022-01-07 | 4.12 | $4.09 | 98200 |
| 2022-01-06 | 4.13 | $4.23 | 115200 |
| 2022-01-05 | 4.12 | $3.93 | 214900 |
| 2022-01-04 | 4.13 | $4.31 | 161000 |
| 2022-01-03 | 4.11 | $4.44 | 356700 |
| 2021-12-31 | 4.08 | $4.44 | 98100 |
| 2021-12-30 | 4.05 | $4.33 | 57800 |
| 2021-12-29 | 4.03 | $4.37 | 55500 |
| 2021-12-28 | 4.00 | $4.38 | 104900 |
| 2021-12-27 | 3.97 | $4.47 | 221900 |
| 2021-12-23 | 3.94 | $4.20 | 111200 |
| 2021-12-22 | 3.94 | $4.09 | 65400 |
| 2021-12-21 | 3.94 | $3.97 | 122000 |
| 2021-12-20 | 3.97 | $3.80 | 216100 |
| 2021-12-17 | 4.01 | $3.87 | 197400 |
| 2021-12-16 | 4.06 | $3.80 | 213600 |
| 2021-12-15 | 4.10 | $3.90 | 202500 |
| 2021-12-14 | 4.13 | $3.92 | 148000 |
| 2021-12-13 | 4.13 | $3.92 | 373700 |
| 2021-12-10 | 4.17 | $4.02 | 293900 |
| 2021-12-09 | 4.19 | $4.21 | 167000 |
| 2021-12-08 | 4.20 | $4.09 | 171400 |
| 2021-12-07 | 4.20 | $4.06 | 129400 |
| 2021-12-06 | 4.19 | $3.88 | 147900 |
| 2021-12-03 | 4.19 | $3.80 | 320900 |
| 2021-12-02 | 4.18 | $3.96 | 817500 |
| 2021-12-01 | 4.16 | $3.83 | 553600 |
| 2021-11-30 | 4.16 | $3.77 | 221600 |
| 2021-11-29 | 4.15 | $3.86 | 380300 |
| 2021-11-26 | 4.14 | $3.94 | 229100 |
| 2021-11-24 | 4.11 | $4.15 | 151500 |
| 2021-11-23 | 4.07 | $4.08 | 464700 |
| 2021-11-22 | 4.04 | $4.46 | 463600 |
| 2021-11-19 | 3.99 | $4.76 | 275400 |
| 2021-11-18 | 3.93 | $4.69 | 533300 |
| 2021-11-17 | 3.87 | $4.73 | 846600 |
| 2021-11-16 | 3.82 | $4.42 | 774300 |
| 2021-11-15 | 3.77 | $3.95 | 748600 |
| 2021-11-12 | 3.75 | $4.70 | 570800 |
| 2021-11-11 | 3.68 | $4.45 | 636500 |
| 2021-11-10 | 3.63 | $4.32 | 644700 |
| 2021-11-09 | 3.58 | $4.22 | 709200 |
| 2021-11-08 | 3.54 | $3.90 | 365800 |
| 2021-11-05 | 3.51 | $3.79 | 382700 |
| 2021-11-04 | 3.49 | $3.61 | 760700 |
| 2021-11-03 | 3.47 | $3.66 | 168700 |
| 2021-11-02 | 3.46 | $3.64 | 120500 |
| 2021-11-01 | 3.44 | $3.71 | 273200 |
| 2021-10-29 | 3.43 | $3.54 | 381700 |
| 2021-10-28 | 3.43 | $3.37 | 110800 |
| 2021-10-27 | 3.44 | $3.35 | 229800 |
| 2021-10-26 | 3.45 | $3.54 | 77700 |
| 2021-10-25 | 3.46 | $3.52 | 95100 |
| 2021-10-22 | 3.47 | $3.53 | 84200 |
| 2021-10-21 | 3.47 | $3.54 | 162000 |
| 2021-10-20 | 3.46 | $3.58 | 87100 |
| 2021-10-19 | 3.45 | $3.55 | 153600 |
| 2021-10-18 | 3.43 | $3.43 | 94200 |
| 2021-10-15 | 3.42 | $3.38 | 82500 |
| 2021-10-14 | 3.43 | $3.41 | 73600 |
| 2021-10-13 | 3.43 | $3.35 | 57300 |
| 2021-10-12 | 3.44 | $3.37 | 89300 |
| 2021-10-11 | 3.43 | $3.28 | 166500 |
| 2021-10-08 | 3.43 | $3.36 | 69600 |
| 2021-10-07 | 3.42 | $3.38 | 102700 |
| 2021-10-06 | 3.42 | $3.35 | 197200 |
| 2021-10-05 | 3.42 | $3.34 | 133800 |
| 2021-10-04 | 3.42 | $3.36 | 395300 |
| 2021-10-01 | 3.42 | $3.55 | 182300 |
| 2021-09-30 | 3.40 | $3.53 | 299300 |
| 2021-09-29 | 3.39 | $3.66 | 205800 |
| 2021-09-28 | 3.37 | $3.65 | 140100 |
| 2021-09-27 | 3.35 | $3.74 | 179100 |
| 2021-09-24 | 3.33 | $3.58 | 168400 |
| 2021-09-23 | 3.32 | $3.37 | 89700 |
| 2021-09-22 | 3.32 | $3.32 | 82900 |
| 2021-09-21 | 3.31 | $3.18 | 135000 |
| 2021-09-20 | 3.32 | $3.23 | 165400 |
| 2021-09-17 | 3.32 | $3.49 | 398900 |
| 2021-09-16 | 3.30 | $3.58 | 321500 |
| 2021-09-15 | 3.26 | $3.42 | 338700 |
| 2021-09-14 | 3.24 | $3.27 | 198400 |
| 2021-09-13 | 3.21 | $3.24 | 261200 |
| 2021-09-10 | 3.19 | $3.23 | 309400 |
| 2021-09-09 | 3.18 | $3.30 | 218200 |
| 2021-09-08 | 3.18 | $3.31 | 237700 |
| 2021-09-07 | 3.18 | $3.38 | 229900 |
| 2021-09-03 | 3.18 | $3.29 | 152200 |
| 2021-09-02 | 3.17 | $3.32 | 175400 |
| 2021-09-01 | 3.16 | $3.23 | 356500 |
| 2021-08-31 | 3.17 | $3.26 | 339600 |
| 2021-08-30 | 3.19 | $3.25 | 416300 |
| 2021-08-27 | 3.21 | $3.28 | 876600 |
| 2021-08-26 | 3.22 | $3.48 | 644000 |
| 2021-08-25 | 3.22 | $3.28 | 208800 |
| 2021-08-24 | 3.24 | $3.26 | 155800 |
| 2021-08-23 | 3.27 | $3.28 | 322900 |
| 2021-08-20 | 3.29 | $3.18 | 193600 |
| 2021-08-19 | 3.31 | $3.11 | 544200 |
| 2021-08-18 | 3.33 | $2.89 | 292900 |
| 2021-08-17 | 3.36 | $2.88 | 325700 |
| 2021-08-16 | 3.38 | $2.83 | 435000 |
| 2021-08-13 | 3.39 | $2.83 | 710400 |
| 2021-08-12 | 3.42 | $2.98 | 492500 |
| 2021-08-11 | 3.45 | $3.25 | 216200 |
| 2021-08-10 | 3.45 | $3.29 | 204900 |
| 2021-08-09 | 3.46 | $3.36 | 659800 |
| 2021-08-06 | 3.46 | $3.09 | 538900 |
| 2021-08-05 | 3.47 | $3.15 | 1.2M |
| 2021-08-04 | 3.46 | $3.54 | 320300 |
| 2021-08-03 | 3.44 | $3.59 | 319200 |
| 2021-08-02 | 3.42 | $3.72 | 470100 |
| 2021-07-30 | 3.41 | $3.46 | 911800 |
| 2021-07-29 | 3.41 | $3.49 | 323500 |
| 2021-07-28 | 3.41 | $3.55 | 476400 |
| 2021-07-27 | 3.40 | $3.85 | 682800 |
| 2021-07-26 | 3.38 | $3.84 | 2.0M |
| 2021-07-23 | 3.36 | $3.55 | 189300 |
| 2021-07-22 | 3.34 | $3.44 | 94900 |
| 2021-07-21 | 3.33 | $3.43 | 188900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.04
2026-07-17
Close Price
$6.17
Vol: 292268
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.18
Average
8.02
Maximum
14.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.04 | $6.17 | 292268 |
| 2026-07-16 | 6.02 | $6.31 | 410727 |
| 2026-07-15 | 5.99 | $6.23 | 295000 |
| 2026-07-14 | 5.97 | $6.23 | 411169 |
| 2026-07-13 | 5.94 | $6.20 | 705435 |
| 2026-07-10 | 5.91 | $6.45 | 280000 |
| 2026-07-09 | 5.86 | $6.41 | 541800 |
| 2026-07-08 | 5.80 | $6.44 | 967447 |
| 2026-07-07 | 5.73 | $6.33 | 1.1M |
| 2026-07-06 | 5.67 | $6.02 | 835022 |
| 2026-07-02 | 5.63 | $5.99 | 761974 |
| 2026-07-01 | 5.59 | $5.67 | 842323 |
| 2026-06-30 | 5.59 | $5.74 | 683643 |
| 2026-06-29 | 5.57 | $5.48 | 447318 |
| 2026-06-26 | 5.58 | $5.56 | 754534 |
| 2026-06-25 | 5.58 | $5.57 | 437500 |
| 2026-06-24 | 5.58 | $5.78 | 275229 |
| 2026-06-23 | 5.56 | $5.76 | 309400 |
| 2026-06-22 | 5.54 | $5.76 | 506661 |
| 2026-06-18 | 5.52 | $5.88 | 482600 |
| 2026-06-17 | 5.48 | $5.63 | 913800 |
| 2026-06-16 | 5.47 | $5.56 | 416700 |
| 2026-06-15 | 5.46 | $5.59 | 451248 |
| 2026-06-12 | 5.44 | $5.78 | 391300 |
| 2026-06-11 | 5.41 | $5.59 | 561300 |
| 2026-06-10 | 5.39 | $5.45 | 514000 |
| 2026-06-09 | 5.38 | $5.54 | 464519 |
| 2026-06-08 | 5.36 | $5.45 | 282500 |
| 2026-06-05 | 5.35 | $5.36 | 454241 |
| 2026-06-04 | 5.35 | $5.50 | 595152 |
| 2026-06-03 | 5.34 | $5.27 | 344422 |
| 2026-06-02 | 5.35 | $5.30 | 331158 |
| 2026-06-01 | 5.35 | $5.24 | 380137 |
| 2026-05-29 | 5.36 | $5.32 | 410000 |
| 2026-05-28 | 5.37 | $5.37 | 367400 |
| 2026-05-27 | 5.37 | $5.42 | 852366 |
| 2026-05-26 | 5.36 | $5.13 | 589825 |
| 2026-05-22 | 5.38 | $5.06 | 497000 |
| 2026-05-21 | 5.42 | $5.17 | 1.2M |
| 2026-05-20 | 5.45 | $4.96 | 801107 |
| 2026-05-19 | 5.50 | $4.89 | 499113 |
| 2026-05-18 | 5.56 | $4.95 | 789500 |
| 2026-05-15 | 5.62 | $4.92 | 797900 |
| 2026-05-14 | 5.70 | $4.84 | 420666 |
| 2026-05-13 | 5.79 | $4.92 | 640216 |
| 2026-05-12 | 5.88 | $4.96 | 794674 |
| 2026-05-11 | 5.98 | $5.11 | 710948 |
| 2026-05-08 | 6.07 | $5.25 | 562500 |
| 2026-05-07 | 6.16 | $5.30 | 1.3M |
| 2026-05-06 | 6.25 | $6.54 | 374029 |
| 2026-05-05 | 6.21 | $6.29 | 372258 |
| 2026-05-04 | 6.21 | $6.18 | 212817 |
| 2026-05-01 | 6.21 | $6.25 | 235600 |
| 2026-04-30 | 6.20 | $6.26 | 160247 |
| 2026-04-29 | 6.20 | $6.08 | 210200 |
| 2026-04-28 | 6.21 | $6.34 | 145682 |
| 2026-04-27 | 6.20 | $6.33 | 343635 |
| 2026-04-24 | 6.18 | $6.30 | 156000 |
| 2026-04-23 | 6.17 | $6.35 | 216801 |
| 2026-04-22 | 6.15 | $6.20 | 228800 |
| 2026-04-21 | 6.15 | $6.15 | 197500 |
| 2026-04-20 | 6.15 | $6.39 | 222618 |
| 2026-04-17 | 6.12 | $6.34 | 234832 |
| 2026-04-16 | 6.10 | $6.19 | 399400 |
| 2026-04-15 | 6.09 | $6.21 | 222910 |
| 2026-04-14 | 6.08 | $6.18 | 336566 |
| 2026-04-13 | 6.06 | $6.17 | 226646 |
| 2026-04-10 | 6.05 | $6.00 | 186235 |
| 2026-04-09 | 6.06 | $6.15 | 179508 |
| 2026-04-08 | 6.05 | $6.09 | 355000 |
| 2026-04-07 | 6.05 | $5.86 | 308483 |
| 2026-04-06 | 6.07 | $5.84 | 195503 |
| 2026-04-02 | 6.09 | $5.84 | 249012 |
| 2026-04-01 | 6.12 | $5.79 | 325575 |
| 2026-03-31 | 6.15 | $5.88 | 564236 |
| 2026-03-30 | 6.18 | $5.72 | 518600 |
| 2026-03-27 | 6.23 | $5.76 | 276730 |
| 2026-03-26 | 6.27 | $6.22 | 463241 |
| 2026-03-25 | 6.28 | $6.22 | 306898 |
| 2026-03-24 | 6.29 | $6.12 | 464500 |
| 2026-03-23 | 6.30 | $6.01 | 363541 |
| 2026-03-20 | 6.34 | $5.81 | 425423 |
| 2026-03-19 | 6.39 | $5.92 | 307841 |
| 2026-03-18 | 6.44 | $5.97 | 399811 |
| 2026-03-17 | 6.49 | $6.11 | 422500 |
| 2026-03-16 | 6.53 | $5.89 | 376214 |
| 2026-03-13 | 6.60 | $5.76 | 524940 |
| 2026-03-12 | 6.69 | $5.80 | 473504 |
| 2026-03-11 | 6.78 | $5.93 | 485357 |
| 2026-03-10 | 6.87 | $5.98 | 445300 |
| 2026-03-09 | 6.96 | $6.06 | 734024 |
| 2026-03-06 | 7.06 | $6.20 | 590481 |
| 2026-03-05 | 7.15 | $6.35 | 898931 |
| 2026-03-04 | 7.23 | $7.10 | 407500 |
| 2026-03-03 | 7.24 | $7.14 | 194349 |
| 2026-03-02 | 7.26 | $7.26 | 194300 |
| 2026-02-27 | 7.25 | $7.11 | 212914 |
| 2026-02-26 | 7.27 | $7.15 | 246419 |
| 2026-02-25 | 7.28 | $7.18 | 266029 |
| 2026-02-24 | 7.29 | $7.12 | 281007 |
| 2026-02-23 | 7.31 | $7.20 | 454239 |
| 2026-02-20 | 7.32 | $7.38 | 269000 |
| 2026-02-19 | 7.32 | $7.33 | 316648 |
| 2026-02-18 | 7.32 | $7.25 | 201630 |
| 2026-02-17 | 7.32 | $7.24 | 323112 |
| 2026-02-13 | 7.33 | $7.40 | 251924 |
| 2026-02-12 | 7.33 | $7.30 | 261800 |
| 2026-02-11 | 7.33 | $7.53 | 219821 |
| 2026-02-10 | 7.31 | $7.40 | 197605 |
| 2026-02-09 | 7.30 | $7.33 | 159713 |
| 2026-02-06 | 7.29 | $7.41 | 197425 |
| 2026-02-05 | 7.28 | $7.21 | 234200 |
| 2026-02-04 | 7.29 | $7.62 | 296600 |
| 2026-02-03 | 7.25 | $7.54 | 231600 |
| 2026-02-02 | 7.22 | $7.38 | 219646 |
| 2026-01-30 | 7.21 | $7.17 | 193800 |
| 2026-01-29 | 7.21 | $7.14 | 138700 |
| 2026-01-28 | 7.22 | $7.14 | 171800 |
| 2026-01-27 | 7.23 | $7.23 | 130109 |
| 2026-01-26 | 7.23 | $7.17 | 141251 |
| 2026-01-23 | 7.23 | $7.25 | 210647 |
| 2026-01-22 | 7.23 | $7.47 | 201318 |
| 2026-01-21 | 7.20 | $7.35 | 238410 |
| 2026-01-20 | 7.19 | $7.23 | 270532 |
| 2026-01-16 | 7.18 | $7.48 | 356543 |
| 2026-01-15 | 7.15 | $7.42 | 255000 |
| 2026-01-14 | 7.12 | $7.26 | 177800 |
| 2026-01-13 | 7.11 | $7.28 | 185227 |
| 2026-01-12 | 7.09 | $7.33 | 191900 |
| 2026-01-09 | 7.07 | $7.15 | 197500 |
| 2026-01-08 | 7.06 | $7.10 | 275319 |
| 2026-01-07 | 7.05 | $7.04 | 202100 |
| 2026-01-06 | 7.06 | $6.98 | 296800 |
| 2026-01-05 | 7.06 | $6.98 | 216500 |
| 2026-01-02 | 7.07 | $6.80 | 203607 |
| 2025-12-31 | 7.10 | $6.85 | 304342 |
| 2025-12-30 | 7.13 | $6.85 | 192721 |
| 2025-12-29 | 7.16 | $6.85 | 224424 |
| 2025-12-26 | 7.19 | $7.00 | 187917 |
| 2025-12-24 | 7.21 | $6.96 | 93840 |
| 2025-12-23 | 7.24 | $6.95 | 223400 |
| 2025-12-22 | 7.27 | $6.94 | 267342 |
| 2025-12-19 | 7.30 | $7.05 | 402556 |
| 2025-12-18 | 7.33 | $7.32 | 397833 |
| 2025-12-17 | 7.33 | $7.36 | 460600 |
| 2025-12-16 | 7.32 | $7.41 | 445722 |
| 2025-12-15 | 7.31 | $7.36 | 513100 |
| 2025-12-12 | 7.31 | $7.46 | 458122 |
| 2025-12-11 | 7.29 | $7.42 | 344500 |
| 2025-12-10 | 7.28 | $7.19 | 490300 |
| 2025-12-09 | 7.29 | $6.99 | 317700 |
| 2025-12-08 | 7.32 | $7.26 | 664204 |
| 2025-12-05 | 7.33 | $7.31 | 1.5M |
| 2025-12-04 | 7.33 | $7.63 | 393600 |
| 2025-12-03 | 7.30 | $7.64 | 515054 |
| 2025-12-02 | 7.26 | $7.31 | 698994 |
| 2025-12-01 | 7.26 | $7.26 | 753269 |
| 2025-11-28 | 7.26 | $6.80 | 103200 |
| 2025-11-26 | 7.31 | $6.85 | 287400 |
| 2025-11-25 | 7.35 | $6.81 | 213130 |
| 2025-11-24 | 7.41 | $6.70 | 406326 |
| 2025-11-21 | 7.49 | $6.76 | 352300 |
| 2025-11-20 | 7.56 | $6.63 | 491002 |
| 2025-11-19 | 7.66 | $6.64 | 371500 |
| 2025-11-18 | 7.77 | $6.75 | 500416 |
| 2025-11-17 | 7.87 | $6.64 | 412909 |
| 2025-11-14 | 8.00 | $6.79 | 424626 |
| 2025-11-13 | 8.13 | $6.86 | 374561 |
| 2025-11-12 | 8.27 | $7.20 | 610309 |
| 2025-11-11 | 8.38 | $7.01 | 439600 |
| 2025-11-10 | 8.52 | $6.99 | 632900 |
| 2025-11-07 | 8.68 | $6.85 | 1.0M |
| 2025-11-06 | 8.88 | $6.70 | 1.3M |
| 2025-11-05 | 9.11 | $8.63 | 311800 |
| 2025-11-04 | 9.16 | $8.49 | 535214 |
| 2025-11-03 | 9.23 | $9.06 | 148572 |
| 2025-10-31 | 9.24 | $9.07 | 124100 |
| 2025-10-30 | 9.26 | $9.19 | 156936 |
| 2025-10-29 | 9.27 | $9.14 | 144437 |
| 2025-10-28 | 9.28 | $9.32 | 158000 |
| 2025-10-27 | 9.28 | $9.36 | 217200 |
| 2025-10-24 | 9.27 | $9.51 | 168400 |
| 2025-10-23 | 9.25 | $9.37 | 286600 |
| 2025-10-22 | 9.23 | $9.10 | 285800 |
| 2025-10-21 | 9.25 | $9.00 | 153700 |
| 2025-10-20 | 9.27 | $8.97 | 143984 |
| 2025-10-17 | 9.31 | $8.74 | 186600 |
| 2025-10-16 | 9.37 | $8.99 | 180498 |
| 2025-10-15 | 9.41 | $9.21 | 233000 |
| 2025-10-14 | 9.43 | $8.91 | 153700 |
| 2025-10-13 | 9.48 | $8.92 | 164304 |
| 2025-10-10 | 9.54 | $8.80 | 221028 |
| 2025-10-09 | 9.62 | $9.05 | 146122 |
| 2025-10-08 | 9.68 | $9.21 | 153407 |
| 2025-10-07 | 9.73 | $9.04 | 258583 |
| 2025-10-06 | 9.80 | $9.24 | 352032 |
| 2025-10-03 | 9.86 | $9.45 | 267700 |
| 2025-10-02 | 9.90 | $9.50 | 278002 |
| 2025-10-01 | 9.94 | $9.72 | 311026 |
| 2025-09-30 | 9.97 | $9.93 | 355648 |
| 2025-09-29 | 9.97 | $9.71 | 362400 |
| 2025-09-26 | 10.00 | $9.84 | 237772 |
| 2025-09-25 | 10.01 | $9.98 | 198740 |
| 2025-09-24 | 10.02 | $9.91 | 246400 |
| 2025-09-23 | 10.03 | $9.86 | 213731 |
| 2025-09-22 | 10.05 | $9.94 | 212038 |
| 2025-09-19 | 10.06 | $9.86 | 409800 |
| 2025-09-18 | 10.08 | $10.21 | 191517 |
| 2025-09-17 | 10.06 | $10.10 | 228815 |
| 2025-09-16 | 10.06 | $10.30 | 398019 |
| 2025-09-15 | 10.03 | $10.44 | 250609 |
| 2025-09-12 | 9.99 | $10.16 | 183800 |
| 2025-09-11 | 9.97 | $10.31 | 181719 |
| 2025-09-10 | 9.94 | $10.11 | 197240 |
| 2025-09-09 | 9.92 | $10.05 | 192500 |
| 2025-09-08 | 9.91 | $10.31 | 262700 |
| 2025-09-05 | 9.86 | $10.20 | 249000 |
| 2025-09-04 | 9.83 | $10.36 | 217900 |
| 2025-09-03 | 9.77 | $10.23 | 200200 |
| 2025-09-02 | 9.72 | $10.26 | 393000 |
| 2025-08-29 | 9.67 | $10.16 | 314419 |
| 2025-08-28 | 9.61 | $10.28 | 336600 |
| 2025-08-27 | 9.54 | $10.25 | 463321 |
| 2025-08-26 | 9.47 | $9.96 | 513000 |
| 2025-08-25 | 9.42 | $9.86 | 453220 |
| 2025-08-22 | 9.37 | $9.74 | 421802 |
| 2025-08-21 | 9.33 | $9.54 | 366585 |
| 2025-08-20 | 9.31 | $9.37 | 395800 |
| 2025-08-19 | 9.31 | $9.51 | 406700 |
| 2025-08-18 | 9.28 | $9.50 | 402514 |
| 2025-08-15 | 9.26 | $9.41 | 642703 |
| 2025-08-14 | 9.25 | $9.60 | 353922 |
| 2025-08-13 | 9.21 | $9.79 | 348600 |
| 2025-08-12 | 9.15 | $9.87 | 338000 |
| 2025-08-11 | 9.07 | $9.73 | 346200 |
| 2025-08-08 | 9.00 | $9.69 | 288306 |
| 2025-08-07 | 8.93 | $9.78 | 301753 |
| 2025-08-06 | 8.84 | $9.88 | 422321 |
| 2025-08-05 | 8.73 | $9.90 | 531014 |
| 2025-08-04 | 8.61 | $9.93 | 948496 |
| 2025-08-01 | 8.47 | $9.55 | 1.1M |
| 2025-07-31 | 8.35 | $9.39 | 3.0M |
| 2025-07-30 | 8.24 | $8.32 | 568343 |
| 2025-07-29 | 8.24 | $8.58 | 384800 |
| 2025-07-28 | 8.20 | $8.62 | 448764 |
| 2025-07-25 | 8.16 | $8.53 | 224250 |
| 2025-07-24 | 8.12 | $8.28 | 254508 |
| 2025-07-23 | 8.10 | $8.26 | 159833 |
| 2025-07-22 | 8.08 | $8.09 | 194122 |
| 2025-07-21 | 8.08 | $8.11 | 181646 |
| 2025-07-18 | 8.08 | $8.22 | 268532 |
| 2025-07-17 | 8.06 | $8.35 | 424888 |
| 2025-07-16 | 8.03 | $8.02 | 266800 |
| 2025-07-15 | 8.04 | $8.04 | 304304 |
| 2025-07-14 | 8.04 | $8.12 | 233100 |
| 2025-07-11 | 8.03 | $8.30 | 178200 |
| 2025-07-10 | 8.00 | $8.40 | 295300 |
| 2025-07-09 | 7.96 | $8.32 | 197406 |
| 2025-07-08 | 7.92 | $8.33 | 279731 |
| 2025-07-07 | 7.87 | $8.25 | 246200 |
| 2025-07-03 | 7.84 | $8.37 | 177927 |
| 2025-07-02 | 7.78 | $8.20 | 294900 |
| 2025-07-01 | 7.73 | $8.26 | 288108 |
| 2025-06-30 | 7.68 | $8.12 | 367300 |
| 2025-06-27 | 7.63 | $8.02 | 1.1M |
| 2025-06-26 | 7.59 | $7.89 | 330900 |
| 2025-06-25 | 7.56 | $7.98 | 323300 |
| 2025-06-24 | 7.52 | $7.98 | 338123 |
| 2025-06-23 | 7.47 | $7.91 | 240967 |
| 2025-06-20 | 7.42 | $7.74 | 661500 |
| 2025-06-18 | 7.39 | $7.86 | 458259 |
| 2025-06-17 | 7.34 | $7.77 | 529812 |
| 2025-06-16 | 7.29 | $7.93 | 999100 |
| 2025-06-13 | 7.22 | $7.28 | 385500 |
| 2025-06-12 | 7.22 | $7.42 | 357166 |
| 2025-06-11 | 7.20 | $7.38 | 275220 |
| 2025-06-10 | 7.18 | $7.33 | 263426 |
| 2025-06-09 | 7.16 | $7.31 | 424108 |
| 2025-06-06 | 7.15 | $7.15 | 175147 |
| 2025-06-05 | 7.15 | $7.17 | 308448 |
| 2025-06-04 | 7.14 | $7.21 | 296941 |
| 2025-06-03 | 7.14 | $7.25 | 312300 |
| 2025-06-02 | 7.13 | $7.11 | 385900 |
| 2025-05-30 | 7.13 | $7.15 | 282498 |
| 2025-05-29 | 7.12 | $6.97 | 375300 |
| 2025-05-28 | 7.14 | $7.09 | 249331 |
| 2025-05-27 | 7.15 | $7.27 | 248900 |
| 2025-05-23 | 7.13 | $7.08 | 333200 |
| 2025-05-22 | 7.14 | $7.18 | 397932 |
| 2025-05-21 | 7.14 | $7.43 | 244247 |
| 2025-05-20 | 7.10 | $7.70 | 442600 |
| 2025-05-19 | 7.04 | $7.76 | 395400 |
| 2025-05-16 | 6.97 | $7.82 | 480510 |
| 2025-05-15 | 6.88 | $7.88 | 1.2M |
| 2025-05-14 | 6.77 | $7.59 | 773744 |
| 2025-05-13 | 6.68 | $7.61 | 481800 |
| 2025-05-12 | 6.59 | $7.72 | 693444 |
| 2025-05-09 | 6.47 | $7.46 | 921622 |
| 2025-05-08 | 6.36 | $7.80 | 2.5M |
| 2025-05-07 | 6.21 | $6.71 | 914888 |
| 2025-05-06 | 6.16 | $6.71 | 683900 |
| 2025-05-05 | 6.10 | $6.55 | 357903 |
| 2025-05-02 | 6.05 | $6.71 | 330236 |
| 2025-05-01 | 5.98 | $6.58 | 524020 |
| 2025-04-30 | 5.92 | $6.69 | 562200 |
| 2025-04-29 | 5.84 | $6.71 | 958406 |
| 2025-04-28 | 5.75 | $6.43 | 732731 |
| 2025-04-25 | 5.68 | $6.23 | 969400 |
| 2025-04-24 | 5.62 | $5.75 | 595341 |
| 2025-04-23 | 5.60 | $5.31 | 429930 |
| 2025-04-22 | 5.64 | $5.28 | 295612 |
| 2025-04-21 | 5.67 | $5.25 | 326638 |
| 2025-04-17 | 5.72 | $5.47 | 292400 |
| 2025-04-16 | 5.74 | $5.39 | 281459 |
| 2025-04-15 | 5.78 | $5.63 | 292900 |
| 2025-04-14 | 5.80 | $5.75 | 303300 |
| 2025-04-11 | 5.80 | $5.77 | 358300 |
| 2025-04-10 | 5.80 | $5.53 | 481300 |
| 2025-04-09 | 5.83 | $5.63 | 591421 |
| 2025-04-08 | 5.85 | $5.27 | 543517 |
| 2025-04-07 | 5.92 | $5.35 | 728713 |
| 2025-04-04 | 5.97 | $5.45 | 615400 |
| 2025-04-03 | 6.03 | $5.65 | 650445 |
| 2025-04-02 | 6.07 | $6.16 | 478736 |
| 2025-04-01 | 6.06 | $6.04 | 786913 |
| 2025-03-31 | 6.06 | $6.17 | 439800 |
| 2025-03-28 | 6.05 | $6.18 | 405049 |
| 2025-03-27 | 6.04 | $6.34 | 243900 |
| 2025-03-26 | 6.01 | $6.29 | 346500 |
| 2025-03-25 | 5.98 | $6.24 | 332300 |
| 2025-03-24 | 5.95 | $6.26 | 300100 |
| 2025-03-21 | 5.92 | $6.15 | 705936 |
| 2025-03-20 | 5.89 | $6.03 | 361011 |
| 2025-03-19 | 5.88 | $6.00 | 368220 |
| 2025-03-18 | 5.86 | $6.02 | 450700 |
| 2025-03-17 | 5.85 | $6.03 | 272410 |
| 2025-03-14 | 5.83 | $6.05 | 381500 |
| 2025-03-13 | 5.80 | $5.95 | 524522 |
| 2025-03-12 | 5.79 | $6.07 | 530300 |
| 2025-03-11 | 5.76 | $6.05 | 660900 |
| 2025-03-10 | 5.73 | $5.82 | 870206 |
| 2025-03-07 | 5.72 | $5.80 | 1.3M |
| 2025-03-06 | 5.71 | $5.61 | 702847 |
| 2025-03-05 | 5.72 | $5.59 | 364400 |
| 2025-03-04 | 5.74 | $5.47 | 415841 |
| 2025-03-03 | 5.76 | $5.47 | 523519 |
| 2025-02-28 | 5.79 | $5.76 | 455020 |
| 2025-02-27 | 5.80 | $5.77 | 333249 |
| 2025-02-26 | 5.80 | $5.87 | 362116 |
| 2025-02-25 | 5.79 | $5.89 | 313001 |
| 2025-02-24 | 5.78 | $5.75 | 579600 |
| 2025-02-21 | 5.79 | $5.78 | 527206 |
| 2025-02-20 | 5.79 | $5.96 | 465400 |
| 2025-02-19 | 5.77 | $5.90 | 503300 |
| 2025-02-18 | 5.76 | $6.04 | 484400 |
| 2025-02-14 | 5.73 | $5.84 | 309139 |
| 2025-02-13 | 5.72 | $5.67 | 389300 |
| 2025-02-12 | 5.72 | $5.63 | 409500 |
| 2025-02-11 | 5.73 | $5.69 | 288000 |
| 2025-02-10 | 5.73 | $5.64 | 331749 |
| 2025-02-07 | 5.74 | $5.55 | 277239 |
| 2025-02-06 | 5.76 | $5.65 | 317609 |
| 2025-02-05 | 5.78 | $5.54 | 280200 |
| 2025-02-04 | 5.80 | $5.67 | 274719 |
| 2025-02-03 | 5.81 | $5.73 | 446236 |
| 2025-01-31 | 5.82 | $5.80 | 317664 |
| 2025-01-30 | 5.83 | $5.75 | 234300 |
| 2025-01-29 | 5.83 | $5.77 | 292800 |
| 2025-01-28 | 5.84 | $5.83 | 271738 |
| 2025-01-27 | 5.84 | $5.64 | 340500 |
| 2025-01-24 | 5.86 | $5.90 | 413794 |
| 2025-01-23 | 5.86 | $5.91 | 388817 |
| 2025-01-22 | 5.85 | $5.96 | 312645 |
| 2025-01-21 | 5.84 | $6.08 | 316111 |
| 2025-01-17 | 5.82 | $6.09 | 267200 |
| 2025-01-16 | 5.79 | $6.03 | 257819 |
| 2025-01-15 | 5.76 | $6.03 | 271325 |
| 2025-01-14 | 5.73 | $5.89 | 234800 |
| 2025-01-13 | 5.72 | $5.68 | 356400 |
| 2025-01-10 | 5.72 | $5.78 | 289500 |
| 2025-01-08 | 5.72 | $5.88 | 297900 |
| 2025-01-07 | 5.70 | $5.98 | 441061 |
| 2025-01-06 | 5.67 | $6.06 | 696839 |
| 2025-01-03 | 5.63 | $5.85 | 516841 |
| 2025-01-02 | 5.61 | $5.69 | 577900 |
| 2024-12-31 | 5.60 | $5.58 | 520100 |
| 2024-12-30 | 5.60 | $5.46 | 507500 |
| 2024-12-27 | 5.61 | $5.40 | 302179 |
| 2024-12-26 | 5.63 | $5.41 | 294800 |
| 2024-12-24 | 5.66 | $5.34 | 155100 |
| 2024-12-23 | 5.69 | $5.29 | 379842 |
| 2024-12-20 | 5.73 | $5.29 | 636829 |
| 2024-12-19 | 5.78 | $5.30 | 507900 |
| 2024-12-18 | 5.83 | $5.25 | 636812 |
| 2024-12-17 | 5.89 | $5.37 | 519705 |
| 2024-12-16 | 5.95 | $5.44 | 1.3M |
| 2024-12-13 | 6.00 | $5.62 | 970455 |
| 2024-12-12 | 6.04 | $5.75 | 349916 |
| 2024-12-11 | 6.07 | $5.88 | 388753 |
| 2024-12-10 | 6.09 | $5.90 | 707261 |
| 2024-12-09 | 6.11 | $5.84 | 663840 |
| 2024-12-06 | 6.14 | $5.85 | 430900 |
| 2024-12-05 | 6.17 | $5.91 | 432133 |
| 2024-12-04 | 6.20 | $6.04 | 555914 |
| 2024-12-03 | 6.22 | $5.98 | 619005 |
| 2024-12-02 | 6.24 | $6.04 | 657756 |
| 2024-11-29 | 6.26 | $5.94 | 255544 |
| 2024-11-27 | 6.30 | $5.88 | 749409 |
| 2024-11-26 | 6.34 | $5.87 | 520878 |
| 2024-11-25 | 6.39 | $6.03 | 1.4M |
| 2024-11-22 | 6.43 | $6.01 | 574817 |
| 2024-11-21 | 6.47 | $6.03 | 635832 |
| 2024-11-20 | 6.52 | $5.91 | 792905 |
| 2024-11-19 | 6.58 | $5.76 | 533682 |
| 2024-11-18 | 6.67 | $5.89 | 420300 |
| 2024-11-15 | 6.75 | $5.95 | 503008 |
| 2024-11-14 | 6.83 | $6.18 | 622003 |
| 2024-11-13 | 6.90 | $6.29 | 930829 |
| 2024-11-12 | 6.97 | $5.98 | 2.2M |
| 2024-11-11 | 7.07 | $5.73 | 2.8M |
| 2024-11-08 | 7.21 | $5.90 | 816400 |
| 2024-11-07 | 7.35 | $5.83 | 1.3M |
| 2024-11-06 | 7.51 | $5.88 | 1.8M |
| 2024-11-05 | 7.68 | $5.92 | 3.5M |
| 2024-11-04 | 7.87 | $7.59 | 565300 |
| 2024-11-01 | 7.90 | $7.42 | 510906 |
| 2024-10-31 | 7.95 | $7.67 | 396000 |
| 2024-10-30 | 7.98 | $7.63 | 622719 |
| 2024-10-29 | 8.01 | $7.96 | 294300 |
| 2024-10-28 | 8.02 | $8.29 | 211100 |
| 2024-10-25 | 7.99 | $8.16 | 676535 |
| 2024-10-24 | 7.97 | $7.79 | 227600 |
| 2024-10-23 | 7.99 | $8.02 | 233317 |
| 2024-10-22 | 7.99 | $8.11 | 246220 |
| 2024-10-21 | 7.98 | $8.14 | 317221 |
| 2024-10-18 | 7.96 | $8.12 | 388500 |
| 2024-10-17 | 7.94 | $8.12 | 350309 |
| 2024-10-16 | 7.93 | $8.18 | 416500 |
| 2024-10-15 | 7.90 | $7.77 | 256000 |
| 2024-10-14 | 7.91 | $7.84 | 185734 |
| 2024-10-11 | 7.92 | $7.90 | 285927 |
| 2024-10-10 | 7.92 | $7.69 | 292300 |
| 2024-10-09 | 7.95 | $7.75 | 353133 |
| 2024-10-08 | 7.97 | $7.64 | 431400 |
| 2024-10-07 | 8.00 | $7.75 | 829383 |
| 2024-10-04 | 8.03 | $7.60 | 274921 |
| 2024-10-03 | 8.07 | $7.68 | 305639 |
| 2024-10-02 | 8.12 | $7.97 | 312400 |
| 2024-10-01 | 8.13 | $7.99 | 1.3M |
| 2024-09-30 | 8.15 | $8.34 | 327130 |
| 2024-09-27 | 8.12 | $8.26 | 265600 |
| 2024-09-26 | 8.11 | $8.26 | 254720 |
| 2024-09-25 | 8.09 | $8.03 | 358618 |
| 2024-09-24 | 8.10 | $8.09 | 423004 |
| 2024-09-23 | 8.10 | $8.03 | 205200 |
| 2024-09-20 | 8.11 | $8.19 | 615400 |
| 2024-09-19 | 8.10 | $8.42 | 320400 |
| 2024-09-18 | 8.07 | $8.37 | 443641 |
| 2024-09-17 | 8.04 | $8.47 | 701156 |
| 2024-09-16 | 7.99 | $7.91 | 258306 |
| 2024-09-13 | 8.00 | $7.95 | 434815 |
| 2024-09-12 | 8.00 | $7.84 | 292047 |
| 2024-09-11 | 8.02 | $7.82 | 349048 |
| 2024-09-10 | 8.04 | $7.87 | 261015 |
| 2024-09-09 | 8.06 | $7.76 | 350000 |
| 2024-09-06 | 8.09 | $7.79 | 251725 |
| 2024-09-05 | 8.13 | $8.06 | 400035 |
| 2024-09-04 | 8.13 | $8.03 | 334600 |
| 2024-09-03 | 8.14 | $7.98 | 418508 |
| 2024-08-30 | 8.16 | $8.22 | 301900 |
| 2024-08-29 | 8.15 | $8.11 | 176300 |
| 2024-08-28 | 8.16 | $8.03 | 292039 |
| 2024-08-27 | 8.17 | $8.24 | 197338 |
| 2024-08-26 | 8.16 | $8.28 | 248142 |
| 2024-08-23 | 8.15 | $8.33 | 379100 |
| 2024-08-22 | 8.13 | $8.00 | 242000 |
| 2024-08-21 | 8.15 | $8.17 | 388826 |
| 2024-08-20 | 8.15 | $7.98 | 372009 |
| 2024-08-19 | 8.16 | $8.00 | 439128 |
| 2024-08-16 | 8.18 | $7.98 | 482471 |
| 2024-08-15 | 8.20 | $8.07 | 405100 |
| 2024-08-14 | 8.21 | $7.92 | 288538 |
| 2024-08-13 | 8.25 | $8.04 | 547200 |
| 2024-08-12 | 8.27 | $7.47 | 716505 |
| 2024-08-09 | 8.35 | $7.85 | 407424 |
| 2024-08-08 | 8.40 | $7.96 | 473112 |
| 2024-08-07 | 8.45 | $8.05 | 1.1M |
| 2024-08-06 | 8.49 | $7.54 | 770700 |
| 2024-08-05 | 8.59 | $7.60 | 508826 |
| 2024-08-02 | 8.70 | $7.90 | 716018 |
| 2024-08-01 | 8.78 | $8.26 | 708500 |
| 2024-07-31 | 8.84 | $8.56 | 673150 |
| 2024-07-30 | 8.86 | $8.85 | 405313 |
| 2024-07-29 | 8.87 | $8.84 | 298090 |
| 2024-07-26 | 8.87 | $9.04 | 314136 |
| 2024-07-25 | 8.85 | $8.99 | 244200 |
| 2024-07-24 | 8.84 | $8.79 | 243800 |
| 2024-07-23 | 8.84 | $9.14 | 303338 |
| 2024-07-22 | 8.81 | $9.05 | 164659 |
| 2024-07-19 | 8.78 | $8.80 | 214729 |
| 2024-07-18 | 8.78 | $8.93 | 233334 |
| 2024-07-17 | 8.77 | $9.04 | 238024 |
| 2024-07-16 | 8.74 | $9.14 | 475156 |
| 2024-07-15 | 8.70 | $8.75 | 446742 |
| 2024-07-12 | 8.69 | $8.68 | 334254 |
| 2024-07-11 | 8.69 | $8.75 | 349419 |
| 2024-07-10 | 8.69 | $8.32 | 212359 |
| 2024-07-09 | 8.73 | $8.25 | 257638 |
| 2024-07-08 | 8.78 | $8.32 | 295294 |
| 2024-07-05 | 8.82 | $8.33 | 379917 |
| 2024-07-03 | 8.88 | $8.47 | 186665 |
| 2024-07-02 | 8.92 | $8.46 | 206521 |
| 2024-07-01 | 8.97 | $8.50 | 466835 |
| 2024-06-28 | 9.02 | $8.79 | 724371 |
| 2024-06-27 | 9.04 | $8.66 | 281803 |
| 2024-06-26 | 9.08 | $8.78 | 331775 |
| 2024-06-25 | 9.11 | $8.69 | 502474 |
| 2024-06-24 | 9.15 | $8.89 | 265184 |
| 2024-06-21 | 9.18 | $8.75 | 822354 |
| 2024-06-20 | 9.23 | $8.85 | 364639 |
| 2024-06-18 | 9.27 | $8.94 | 391642 |
| 2024-06-17 | 9.30 | $9.09 | 210966 |
| 2024-06-14 | 9.32 | $9.12 | 806376 |
| 2024-06-13 | 9.35 | $9.36 | 674048 |
| 2024-06-12 | 9.34 | $9.21 | 446098 |
| 2024-06-11 | 9.36 | $9.37 | 373823 |
| 2024-06-10 | 9.36 | $9.38 | 616794 |
| 2024-06-07 | 9.35 | $9.39 | 424303 |
| 2024-06-06 | 9.35 | $9.09 | 455210 |
| 2024-06-05 | 9.38 | $9.02 | 296737 |
| 2024-06-04 | 9.42 | $8.96 | 489838 |
| 2024-06-03 | 9.46 | $9.19 | 545189 |
| 2024-05-31 | 9.49 | $8.91 | 517018 |
| 2024-05-30 | 9.55 | $8.99 | 3.5M |
| 2024-05-29 | 9.61 | $9.23 | 355524 |
| 2024-05-28 | 9.65 | $9.65 | 240641 |
| 2024-05-24 | 9.65 | $9.52 | 212162 |
| 2024-05-23 | 9.67 | $9.55 | 473498 |
| 2024-05-22 | 9.68 | $9.88 | 415008 |
| 2024-05-21 | 9.66 | $9.73 | 309345 |
| 2024-05-20 | 9.65 | $9.59 | 377852 |
| 2024-05-17 | 9.66 | $9.44 | 220278 |
| 2024-05-16 | 9.68 | $9.30 | 227725 |
| 2024-05-15 | 9.72 | $9.22 | 192966 |
| 2024-05-14 | 9.78 | $9.29 | 252370 |
| 2024-05-13 | 9.83 | $9.28 | 342621 |
| 2024-05-10 | 9.88 | $9.11 | 330328 |
| 2024-05-09 | 9.97 | $9.14 | 400181 |
| 2024-05-08 | 10.05 | $9.21 | 336189 |
| 2024-05-07 | 10.14 | $9.42 | 352047 |
| 2024-05-06 | 10.22 | $9.37 | 627607 |
| 2024-05-03 | 10.31 | $9.13 | 1.1M |
| 2024-05-02 | 10.43 | $9.10 | 3.6M |
| 2024-05-01 | 10.57 | $9.80 | 842507 |
| 2024-04-30 | 10.65 | $9.92 | 719079 |
| 2024-04-29 | 10.73 | $10.33 | 359340 |
| 2024-04-26 | 10.77 | $10.43 | 632114 |
| 2024-04-25 | 10.81 | $10.55 | 321088 |
| 2024-04-24 | 10.84 | $10.64 | 618394 |
| 2024-04-23 | 10.86 | $10.74 | 288710 |
| 2024-04-22 | 10.87 | $10.53 | 212222 |
| 2024-04-19 | 10.90 | $10.53 | 483434 |
| 2024-04-18 | 10.94 | $10.50 | 409478 |
| 2024-04-17 | 10.99 | $10.45 | 623231 |
| 2024-04-16 | 11.05 | $10.35 | 422315 |
| 2024-04-15 | 11.12 | $10.19 | 328536 |
| 2024-04-12 | 11.22 | $10.27 | 305168 |
| 2024-04-11 | 11.32 | $10.45 | 324321 |
| 2024-04-10 | 11.41 | $10.49 | 333627 |
| 2024-04-09 | 11.50 | $10.68 | 518960 |
| 2024-04-08 | 11.59 | $10.79 | 706031 |
| 2024-04-05 | 11.68 | $10.60 | 1.1M |
| 2024-04-04 | 11.79 | $11.14 | 527711 |
| 2024-04-03 | 11.86 | $11.33 | 579620 |
| 2024-04-02 | 11.91 | $10.94 | 455046 |
| 2024-04-01 | 12.02 | $11.33 | 946510 |
| 2024-03-28 | 12.09 | $11.01 | 941847 |
| 2024-03-27 | 12.20 | $11.14 | 793985 |
| 2024-03-26 | 12.31 | $11.32 | 506302 |
| 2024-03-25 | 12.42 | $11.59 | 207417 |
| 2024-03-22 | 12.50 | $11.88 | 530288 |
| 2024-03-21 | 12.57 | $11.95 | 438825 |
| 2024-03-20 | 12.63 | $12.02 | 617009 |
| 2024-03-19 | 12.70 | $12.12 | 246614 |
| 2024-03-18 | 12.76 | $11.71 | 278769 |
| 2024-03-15 | 12.87 | $11.71 | 605803 |
| 2024-03-14 | 12.99 | $11.59 | 406462 |
| 2024-03-13 | 13.14 | $11.26 | 389380 |
| 2024-03-12 | 13.34 | $11.35 | 482220 |
| 2024-03-11 | 13.55 | $11.63 | 644937 |
| 2024-03-08 | 13.75 | $11.68 | 766231 |
| 2024-03-07 | 13.97 | $11.59 | 2.1M |
| 2024-03-06 | 14.22 | $14.22 | 497111 |
| 2024-03-05 | 14.22 | $14.07 | 654795 |
| 2024-03-04 | 14.23 | $14.27 | 430714 |
| 2024-03-01 | 14.23 | $14.56 | 351303 |
| 2024-02-29 | 14.20 | $14.65 | 394657 |
| 2024-02-28 | 14.15 | $14.54 | 192773 |
| 2024-02-27 | 14.11 | $14.89 | 281469 |
| 2024-02-26 | 14.02 | $14.96 | 300934 |
| 2024-02-23 | 13.92 | $14.77 | 202450 |
| 2024-02-22 | 13.84 | $14.58 | 374710 |
| 2024-02-21 | 13.76 | $14.20 | 220645 |
| 2024-02-20 | 13.71 | $14.33 | 480358 |
| 2024-02-16 | 13.65 | $14.84 | 485742 |
| 2024-02-15 | 13.52 | $14.69 | 369034 |
| 2024-02-14 | 13.40 | $14.79 | 296596 |
| 2024-02-13 | 13.25 | $14.21 | 447625 |
| 2024-02-12 | 13.15 | $14.77 | 430143 |
| 2024-02-09 | 12.98 | $14.48 | 578375 |
| 2024-02-08 | 12.82 | $13.23 | 405012 |
| 2024-02-07 | 12.78 | $13.47 | 351654 |
| 2024-02-06 | 12.70 | $13.06 | 466631 |
| 2024-02-05 | 12.67 | $12.87 | 423230 |
| 2024-02-02 | 12.65 | $12.94 | 421871 |
| 2024-02-01 | 12.61 | $12.83 | 280145 |
| 2024-01-31 | 12.59 | $12.68 | 447647 |
| 2024-01-30 | 12.58 | $12.73 | 958176 |
| 2024-01-29 | 12.57 | $12.49 | 463050 |
| 2024-01-26 | 12.57 | $12.04 | 261789 |
| 2024-01-25 | 12.63 | $11.92 | 235698 |
| 2024-01-24 | 12.71 | $11.79 | 237553 |
| 2024-01-23 | 12.80 | $12.03 | 212218 |
| 2024-01-22 | 12.88 | $12.20 | 345461 |
| 2024-01-19 | 12.96 | $12.00 | 626462 |
| 2024-01-18 | 13.06 | $12.29 | 309709 |
| 2024-01-17 | 13.14 | $12.61 | 169416 |
| 2024-01-16 | 13.19 | $12.78 | 175765 |
| 2024-01-12 | 13.24 | $13.00 | 165665 |
| 2024-01-11 | 13.26 | $13.21 | 290969 |
| 2024-01-10 | 13.26 | $13.19 | 254002 |
| 2024-01-09 | 13.27 | $12.96 | 319840 |
| 2024-01-08 | 13.31 | $13.22 | 272719 |
| 2024-01-05 | 13.31 | $13.46 | 531458 |
| 2024-01-04 | 13.30 | $13.97 | 853479 |
| 2024-01-03 | 13.23 | $14.01 | 370972 |
| 2024-01-02 | 13.15 | $13.90 | 279225 |
| 2023-12-29 | 13.07 | $13.49 | 216522 |
| 2023-12-28 | 13.02 | $13.36 | 124547 |
| 2023-12-27 | 12.99 | $13.44 | 169068 |
| 2023-12-26 | 12.94 | $13.29 | 126462 |
| 2023-12-22 | 12.90 | $13.19 | 155072 |
| 2023-12-21 | 12.87 | $13.06 | 217980 |
| 2023-12-20 | 12.85 | $12.95 | 459927 |
| 2023-12-19 | 12.84 | $13.34 | 296913 |
| 2023-12-18 | 12.79 | $13.00 | 254723 |
| 2023-12-15 | 12.77 | $12.92 | 529956 |
| 2023-12-14 | 12.75 | $13.11 | 448140 |
| 2023-12-13 | 12.71 | $12.94 | 686603 |
| 2023-12-12 | 12.69 | $12.84 | 311683 |
| 2023-12-11 | 12.68 | $12.80 | 195434 |
| 2023-12-08 | 12.66 | $12.98 | 216394 |
| 2023-12-07 | 12.63 | $12.97 | 273679 |
| 2023-12-06 | 12.59 | $12.65 | 322249 |
| 2023-12-05 | 12.59 | $12.72 | 468230 |
| 2023-12-04 | 12.57 | $12.35 | 279856 |
| 2023-12-01 | 12.60 | $12.66 | 298642 |
| 2023-11-30 | 12.59 | $12.35 | 1.2M |
| 2023-11-29 | 12.61 | $12.14 | 456879 |
| 2023-11-28 | 12.66 | $12.29 | 415051 |
| 2023-11-27 | 12.70 | $12.97 | 328650 |
| 2023-11-24 | 12.68 | $12.87 | 124482 |
| 2023-11-22 | 12.66 | $12.68 | 201185 |
| 2023-11-21 | 12.65 | $12.63 | 216794 |
| 2023-11-20 | 12.66 | $12.93 | 242333 |
| 2023-11-17 | 12.63 | $12.86 | 423294 |
| 2023-11-16 | 12.60 | $12.71 | 293775 |
| 2023-11-15 | 12.59 | $13.01 | 625239 |
| 2023-11-14 | 12.55 | $12.76 | 386085 |
| 2023-11-13 | 12.52 | $12.44 | 575498 |
| 2023-11-10 | 12.53 | $12.01 | 327239 |
| 2023-11-09 | 12.59 | $11.84 | 239766 |
| 2023-11-08 | 12.67 | $11.88 | 402046 |
| 2023-11-07 | 12.75 | $11.96 | 348765 |
| 2023-11-06 | 12.83 | $12.36 | 639884 |
| 2023-11-03 | 12.88 | $12.37 | 438088 |
| 2023-11-02 | 12.94 | $12.31 | 1.2M |
| 2023-11-01 | 13.00 | $12.67 | 682852 |
| 2023-10-31 | 13.04 | $12.88 | 269528 |
| 2023-10-30 | 13.05 | $12.90 | 385396 |
| 2023-10-27 | 13.07 | $12.70 | 286470 |
| 2023-10-26 | 13.11 | $12.68 | 256049 |
| 2023-10-25 | 13.16 | $12.96 | 321345 |
| 2023-10-24 | 13.18 | $12.86 | 294089 |
| 2023-10-23 | 13.21 | $12.69 | 533564 |
| 2023-10-20 | 13.26 | $13.25 | 319104 |
| 2023-10-19 | 13.27 | $13.40 | 309222 |
| 2023-10-18 | 13.25 | $13.58 | 341210 |
| 2023-10-17 | 13.22 | $13.98 | 486169 |
| 2023-10-16 | 13.14 | $13.66 | 324647 |
| 2023-10-13 | 13.08 | $13.45 | 585146 |
| 2023-10-12 | 13.04 | $13.54 | 432420 |
| 2023-10-11 | 12.99 | $13.76 | 387560 |
| 2023-10-10 | 12.91 | $13.75 | 533785 |
| 2023-10-09 | 12.82 | $13.61 | 357566 |
| 2023-10-06 | 12.74 | $13.36 | 382204 |
| 2023-10-05 | 12.67 | $13.29 | 574083 |
| 2023-10-04 | 12.61 | $13.04 | 617782 |
| 2023-10-03 | 12.56 | $13.05 | 327004 |
| 2023-10-02 | 12.51 | $13.15 | 326001 |
| 2023-09-29 | 12.44 | $13.30 | 291830 |
| 2023-09-28 | 12.35 | $13.42 | 271179 |
| 2023-09-27 | 12.24 | $13.25 | 568504 |
| 2023-09-26 | 12.14 | $13.57 | 901873 |
| 2023-09-25 | 11.99 | $12.80 | 619843 |
| 2023-09-22 | 11.90 | $12.10 | 378967 |
| 2023-09-21 | 11.88 | $12.00 | 327178 |
| 2023-09-20 | 11.87 | $12.10 | 269896 |
| 2023-09-19 | 11.84 | $12.10 | 298170 |
| 2023-09-18 | 11.81 | $12.18 | 548170 |
| 2023-09-15 | 11.78 | $12.35 | 737952 |
| 2023-09-14 | 11.72 | $12.64 | 324397 |
| 2023-09-13 | 11.62 | $12.28 | 462191 |
| 2023-09-12 | 11.55 | $12.53 | 685590 |
| 2023-09-11 | 11.45 | $12.14 | 344867 |
| 2023-09-08 | 11.37 | $12.07 | 333302 |
| 2023-09-07 | 11.30 | $11.77 | 445457 |
| 2023-09-06 | 11.25 | $11.88 | 403300 |
| 2023-09-05 | 11.18 | $12.00 | 445500 |
| 2023-09-01 | 11.10 | $12.06 | 199000 |
| 2023-08-31 | 11.00 | $12.06 | 261500 |
| 2023-08-30 | 10.88 | $12.15 | 257400 |
| 2023-08-29 | 10.75 | $12.05 | 467900 |
| 2023-08-28 | 10.61 | $12.00 | 647500 |
| 2023-08-25 | 10.47 | $11.50 | 385400 |
| 2023-08-24 | 10.36 | $11.57 | 717200 |
| 2023-08-23 | 10.23 | $11.91 | 905600 |
| 2023-08-22 | 10.05 | $11.32 | 745200 |
| 2023-08-21 | 9.92 | $10.46 | 394200 |
| 2023-08-18 | 9.86 | $10.42 | 500900 |
| 2023-08-17 | 9.81 | $9.86 | 741900 |
| 2023-08-16 | 9.80 | $9.57 | 369100 |
| 2023-08-15 | 9.82 | $9.80 | 562100 |
| 2023-08-14 | 9.83 | $9.99 | 443500 |
| 2023-08-11 | 9.81 | $10.28 | 440500 |
| 2023-08-10 | 9.76 | $10.56 | 574000 |
| 2023-08-09 | 9.68 | $10.40 | 451100 |
| 2023-08-08 | 9.60 | $10.56 | 482100 |
| 2023-08-07 | 9.50 | $10.24 | 701300 |
| 2023-08-04 | 9.42 | $10.55 | 1.0M |
| 2023-08-03 | 9.30 | $10.92 | 2.7M |
| 2023-08-02 | 9.13 | $8.63 | 1.3M |
| 2023-08-01 | 9.18 | $9.25 | 588100 |
| 2023-07-31 | 9.18 | $9.09 | 691500 |
| 2023-07-28 | 9.19 | $8.95 | 730600 |
| 2023-07-27 | 9.21 | $8.71 | 665000 |
| 2023-07-26 | 9.26 | $8.91 | 521900 |
| 2023-07-25 | 9.30 | $8.94 | 748300 |
| 2023-07-24 | 9.34 | $8.98 | 746400 |
| 2023-07-21 | 9.38 | $8.94 | 530500 |
| 2023-07-20 | 9.42 | $9.22 | 296900 |
| 2023-07-19 | 9.44 | $9.46 | 490400 |
| 2023-07-18 | 9.44 | $9.60 | 420400 |
| 2023-07-17 | 9.42 | $9.64 | 584800 |
| 2023-07-14 | 9.40 | $9.29 | 356100 |
| 2023-07-13 | 9.41 | $9.29 | 394600 |
| 2023-07-12 | 9.43 | $9.45 | 356100 |
| 2023-07-11 | 9.42 | $9.41 | 330400 |
| 2023-07-10 | 9.42 | $9.57 | 396200 |
| 2023-07-07 | 9.41 | $9.46 | 541100 |
| 2023-07-06 | 9.40 | $9.15 | 463200 |
| 2023-07-05 | 9.43 | $9.45 | 477300 |
| 2023-07-03 | 9.43 | $9.75 | 219800 |
| 2023-06-30 | 9.40 | $9.62 | 371100 |
| 2023-06-29 | 9.37 | $9.77 | 571900 |
| 2023-06-28 | 9.33 | $9.75 | 281000 |
| 2023-06-27 | 9.29 | $9.60 | 367100 |
| 2023-06-26 | 9.25 | $9.35 | 215000 |
| 2023-06-23 | 9.24 | $9.20 | 2.1M |
| 2023-06-22 | 9.25 | $9.33 | 619200 |
| 2023-06-21 | 9.24 | $9.50 | 389300 |
| 2023-06-20 | 9.21 | $9.28 | 290800 |
| 2023-06-16 | 9.20 | $9.12 | 431200 |
| 2023-06-15 | 9.21 | $9.45 | 301700 |
| 2023-06-14 | 9.19 | $9.55 | 336500 |
| 2023-06-13 | 9.15 | $9.71 | 310500 |
| 2023-06-12 | 9.09 | $9.68 | 412900 |
| 2023-06-09 | 9.03 | $9.47 | 228300 |
| 2023-06-08 | 8.98 | $9.58 | 229400 |
| 2023-06-07 | 8.92 | $9.75 | 736800 |
| 2023-06-06 | 8.83 | $9.42 | 480700 |
| 2023-06-05 | 8.77 | $9.03 | 394600 |
| 2023-06-02 | 8.74 | $9.21 | 428600 |
| 2023-06-01 | 8.69 | $9.01 | 461100 |
| 2023-05-31 | 8.65 | $8.74 | 431800 |
| 2023-05-30 | 8.65 | $8.90 | 469000 |
| 2023-05-26 | 8.62 | $8.86 | 546800 |
| 2023-05-25 | 8.59 | $9.10 | 456700 |
| 2023-05-24 | 8.54 | $9.05 | 441200 |
| 2023-05-23 | 8.49 | $9.25 | 721400 |
| 2023-05-22 | 8.41 | $9.19 | 628100 |
| 2023-05-19 | 8.32 | $8.85 | 390500 |
| 2023-05-18 | 8.27 | $8.86 | 398400 |
| 2023-05-17 | 8.20 | $8.60 | 431200 |
| 2023-05-16 | 8.16 | $8.30 | 292700 |
| 2023-05-15 | 8.15 | $8.56 | 310700 |
| 2023-05-12 | 8.11 | $8.52 | 341000 |
| 2023-05-11 | 8.06 | $8.47 | 363300 |
| 2023-05-10 | 8.02 | $8.49 | 631500 |
| 2023-05-09 | 7.97 | $8.08 | 1.1M |
| 2023-05-08 | 7.96 | $7.77 | 642400 |
| 2023-05-05 | 7.98 | $8.15 | 596600 |
| 2023-05-04 | 7.96 | $7.67 | 1.1M |
| 2023-05-03 | 7.99 | $7.60 | 941700 |
| 2023-05-02 | 8.03 | $7.70 | 500000 |
| 2023-05-01 | 8.07 | $7.89 | 656200 |
| 2023-04-28 | 8.08 | $7.73 | 529800 |
| 2023-04-27 | 8.12 | $7.55 | 536600 |
| 2023-04-26 | 8.18 | $7.57 | 645200 |
| 2023-04-25 | 8.25 | $7.91 | 397300 |
| 2023-04-24 | 8.28 | $8.25 | 267400 |
| 2023-04-21 | 8.28 | $8.07 | 433800 |
| 2023-04-20 | 8.31 | $8.21 | 378900 |
| 2023-04-19 | 8.32 | $8.17 | 267200 |
| 2023-04-18 | 8.33 | $8.20 | 231300 |
| 2023-04-17 | 8.35 | $8.33 | 445900 |
| 2023-04-14 | 8.35 | $8.35 | 399700 |
| 2023-04-13 | 8.35 | $8.41 | 402800 |
| 2023-04-12 | 8.34 | $8.28 | 306700 |
| 2023-04-11 | 8.35 | $8.30 | 472800 |
| 2023-04-10 | 8.35 | $8.10 | 589600 |
| 2023-04-06 | 8.38 | $7.81 | 579500 |
| 2023-04-05 | 8.44 | $7.94 | 468400 |
| 2023-04-04 | 8.49 | $8.07 | 526300 |
| 2023-04-03 | 8.54 | $8.71 | 362200 |
| 2023-03-31 | 8.52 | $8.73 | 547000 |
| 2023-03-30 | 8.50 | $8.48 | 412300 |
| 2023-03-29 | 8.50 | $8.40 | 400200 |
| 2023-03-28 | 8.51 | $8.26 | 435800 |
| 2023-03-27 | 8.53 | $7.97 | 481400 |
| 2023-03-24 | 8.59 | $7.85 | 444500 |
| 2023-03-23 | 8.67 | $7.79 | 392100 |
| 2023-03-22 | 8.76 | $7.79 | 381900 |
| 2023-03-21 | 8.87 | $8.08 | 500000 |
| 2023-03-20 | 8.95 | $7.77 | 507700 |
| 2023-03-17 | 9.07 | $7.78 | 702900 |
| 2023-03-16 | 9.21 | $8.16 | 813800 |
| 2023-03-15 | 9.32 | $7.85 | 943200 |
| 2023-03-14 | 9.48 | $7.96 | 751700 |
| 2023-03-13 | 9.64 | $8.02 | 1.2M |
| 2023-03-10 | 9.81 | $8.48 | 1.2M |
| 2023-03-09 | 9.95 | $8.59 | 2.5M |
| 2023-03-08 | 10.09 | $9.44 | 1.1M |
| 2023-03-07 | 10.16 | $9.49 | 1.1M |
| 2023-03-06 | 10.23 | $9.53 | 1.3M |
| 2023-03-03 | 10.30 | $10.18 | 380200 |
| 2023-03-02 | 10.31 | $10.00 | 313200 |
| 2023-03-01 | 10.35 | $10.09 | 370400 |
| 2023-02-28 | 10.37 | $10.13 | 306400 |
| 2023-02-27 | 10.40 | $10.12 | 359100 |
| 2023-02-24 | 10.43 | $10.11 | 602700 |
| 2023-02-23 | 10.46 | $10.27 | 258400 |
| 2023-02-22 | 10.48 | $10.21 | 353500 |
| 2023-02-21 | 10.51 | $10.06 | 413400 |
| 2023-02-17 | 10.56 | $10.86 | 355500 |
| 2023-02-16 | 10.52 | $10.73 | 343100 |
| 2023-02-15 | 10.50 | $10.56 | 248400 |
| 2023-02-14 | 10.50 | $10.39 | 404000 |
| 2023-02-13 | 10.51 | $10.47 | 574400 |
| 2023-02-10 | 10.51 | $10.23 | 1.1M |
| 2023-02-09 | 10.54 | $10.96 | 614900 |
| 2023-02-08 | 10.50 | $11.04 | 411700 |
| 2023-02-07 | 10.44 | $11.09 | 430500 |
| 2023-02-06 | 10.37 | $10.84 | 752300 |
| 2023-02-03 | 10.32 | $11.31 | 821100 |
| 2023-02-02 | 10.22 | $10.98 | 626300 |
| 2023-02-01 | 10.14 | $10.41 | 538400 |
| 2023-01-31 | 10.11 | $10.21 | 643400 |
| 2023-01-30 | 10.10 | $9.73 | 458800 |
| 2023-01-27 | 10.14 | $9.78 | 347100 |
| 2023-01-26 | 10.17 | $9.82 | 335700 |
| 2023-01-25 | 10.21 | $9.93 | 357100 |
| 2023-01-24 | 10.24 | $9.89 | 491400 |
| 2023-01-23 | 10.28 | $10.00 | 628700 |
| 2023-01-20 | 10.31 | $9.94 | 473100 |
| 2023-01-19 | 10.35 | $9.68 | 631400 |
| 2023-01-18 | 10.42 | $10.32 | 597500 |
| 2023-01-17 | 10.43 | $10.64 | 867500 |
| 2023-01-13 | 10.40 | $10.98 | 422500 |
| 2023-01-12 | 10.34 | $10.74 | 636800 |
| 2023-01-11 | 10.30 | $10.87 | 728900 |
| 2023-01-10 | 10.24 | $10.40 | 383600 |
| 2023-01-09 | 10.22 | $10.13 | 554200 |
| 2023-01-06 | 10.23 | $10.28 | 546900 |
| 2023-01-05 | 10.23 | $9.93 | 351100 |
| 2023-01-04 | 10.26 | $9.81 | 482900 |
| 2023-01-03 | 10.31 | $9.77 | 523500 |
| 2022-12-30 | 10.36 | $10.12 | 246000 |
| 2022-12-29 | 10.39 | $9.87 | 430300 |
| 2022-12-28 | 10.44 | $9.89 | 436800 |
| 2022-12-27 | 10.50 | $9.93 | 419600 |
| 2022-12-23 | 10.56 | $10.00 | 312300 |
| 2022-12-22 | 10.62 | $9.73 | 620800 |
| 2022-12-21 | 10.71 | $10.01 | 324300 |
| 2022-12-20 | 10.79 | $9.92 | 518300 |
| 2022-12-19 | 10.88 | $9.96 | 631800 |
| 2022-12-16 | 10.98 | $10.09 | 1.1M |
| 2022-12-15 | 11.07 | $10.51 | 1.1M |
| 2022-12-14 | 11.13 | $11.08 | 868700 |
| 2022-12-13 | 11.13 | $11.74 | 748200 |
| 2022-12-12 | 11.07 | $11.90 | 573100 |
| 2022-12-09 | 10.98 | $11.61 | 680200 |
| 2022-12-08 | 10.92 | $11.83 | 879800 |
| 2022-12-07 | 10.82 | $11.61 | 634500 |
| 2022-12-06 | 10.74 | $11.44 | 811500 |
| 2022-12-05 | 10.66 | $11.27 | 686900 |
| 2022-12-02 | 10.60 | $11.42 | 462300 |
| 2022-12-01 | 10.51 | $11.35 | 435300 |
| 2022-11-30 | 10.42 | $11.29 | 600600 |
| 2022-11-29 | 10.33 | $11.19 | 559100 |
| 2022-11-28 | 10.24 | $10.86 | 989500 |
| 2022-11-25 | 10.18 | $11.29 | 521000 |
| 2022-11-23 | 10.06 | $10.58 | 201500 |
| 2022-11-22 | 10.01 | $10.53 | 283300 |
| 2022-11-21 | 9.95 | $10.39 | 283500 |
| 2022-11-18 | 9.91 | $10.49 | 260000 |
| 2022-11-17 | 9.84 | $10.51 | 267600 |
| 2022-11-16 | 9.77 | $10.71 | 302400 |
| 2022-11-15 | 9.68 | $10.69 | 420200 |
| 2022-11-14 | 9.57 | $10.49 | 491600 |
| 2022-11-11 | 9.47 | $10.58 | 715800 |
| 2022-11-10 | 9.36 | $10.95 | 635300 |
| 2022-11-09 | 9.19 | $10.10 | 805600 |
| 2022-11-08 | 9.09 | $10.67 | 854500 |
| 2022-11-07 | 8.93 | $10.80 | 1.1M |
| 2022-11-04 | 8.73 | $10.54 | 1.1M |
| 2022-11-03 | 8.54 | $10.16 | 2.1M |
| 2022-11-02 | 8.37 | $8.85 | 590400 |
| 2022-11-01 | 8.32 | $9.13 | 400400 |
| 2022-10-31 | 8.23 | $9.21 | 608300 |
| 2022-10-28 | 8.13 | $8.95 | 429800 |
| 2022-10-27 | 8.04 | $8.75 | 281700 |
| 2022-10-26 | 7.97 | $8.71 | 323000 |
| 2022-10-25 | 7.89 | $8.50 | 443600 |
| 2022-10-24 | 7.82 | $8.23 | 323900 |
| 2022-10-21 | 7.78 | $8.01 | 492300 |
| 2022-10-20 | 7.76 | $7.70 | 448400 |
| 2022-10-19 | 7.76 | $7.75 | 400300 |
| 2022-10-18 | 7.76 | $8.13 | 500800 |
| 2022-10-17 | 7.72 | $7.97 | 312300 |
| 2022-10-14 | 7.70 | $7.69 | 324300 |
| 2022-10-13 | 7.70 | $8.00 | 517100 |
| 2022-10-12 | 7.67 | $7.73 | 373800 |
| 2022-10-11 | 7.66 | $7.47 | 606400 |
| 2022-10-10 | 7.68 | $7.41 | 980500 |
| 2022-10-07 | 7.71 | $7.52 | 356700 |
| 2022-10-06 | 7.73 | $7.75 | 470200 |
| 2022-10-05 | 7.73 | $8.18 | 426000 |
| 2022-10-04 | 7.68 | $8.22 | 977500 |
| 2022-10-03 | 7.62 | $7.64 | 685000 |
| 2022-09-30 | 7.62 | $7.35 | 1.8M |
| 2022-09-29 | 7.65 | $7.03 | 542700 |
| 2022-09-28 | 7.71 | $7.36 | 932500 |
| 2022-09-27 | 7.75 | $6.89 | 579800 |
| 2022-09-26 | 7.84 | $6.62 | 692100 |
| 2022-09-23 | 7.97 | $6.90 | 644300 |
| 2022-09-22 | 8.08 | $7.11 | 563200 |
| 2022-09-21 | 8.18 | $7.36 | 650100 |
| 2022-09-20 | 8.27 | $7.63 | 513500 |
| 2022-09-19 | 8.34 | $7.91 | 1.1M |
| 2022-09-16 | 8.38 | $7.94 | 2.9M |
| 2022-09-15 | 8.43 | $7.56 | 693500 |
| 2022-09-14 | 8.52 | $7.64 | 512900 |
| 2022-09-13 | 8.61 | $7.64 | 458900 |
| 2022-09-12 | 8.72 | $7.87 | 678500 |
| 2022-09-09 | 8.81 | $8.02 | 658800 |
| 2022-09-08 | 8.89 | $7.87 | 486500 |
| 2022-09-07 | 9.00 | $7.98 | 402800 |
| 2022-09-06 | 9.10 | $8.01 | 505300 |
| 2022-09-02 | 9.22 | $8.07 | 621400 |
| 2022-09-01 | 9.34 | $8.14 | 610900 |
| 2022-08-31 | 9.47 | $8.30 | 894000 |
| 2022-08-30 | 9.59 | $8.75 | 1.2M |
| 2022-08-29 | 9.68 | $8.93 | 1.8M |
| 2022-08-26 | 9.76 | $10.48 | 815100 |
| 2022-08-25 | 9.68 | $10.75 | 1.8M |
| 2022-08-24 | 9.57 | $10.02 | 424700 |
| 2022-08-23 | 9.52 | $9.99 | 520300 |
| 2022-08-22 | 9.47 | $9.75 | 790600 |
| 2022-08-19 | 9.44 | $9.89 | 544100 |
| 2022-08-18 | 9.39 | $10.07 | 693500 |
| 2022-08-17 | 9.32 | $9.80 | 723400 |
| 2022-08-16 | 9.27 | $10.29 | 492900 |
| 2022-08-15 | 9.16 | $10.26 | 586000 |
| 2022-08-12 | 9.05 | $10.31 | 614100 |
| 2022-08-11 | 8.92 | $9.75 | 620400 |
| 2022-08-10 | 8.83 | $9.85 | 929100 |
| 2022-08-09 | 8.72 | $9.40 | 781900 |
| 2022-08-08 | 8.65 | $9.15 | 798100 |
| 2022-08-05 | 8.60 | $9.40 | 1.0M |
| 2022-08-04 | 8.51 | $8.78 | 2.2M |
| 2022-08-03 | 8.48 | $9.30 | 1.1M |
| 2022-08-02 | 8.40 | $9.27 | 505700 |
| 2022-08-01 | 8.31 | $9.35 | 792400 |
| 2022-07-29 | 8.20 | $8.91 | 550300 |
| 2022-07-28 | 8.12 | $8.56 | 358000 |
| 2022-07-27 | 8.08 | $8.42 | 581900 |
| 2022-07-26 | 8.04 | $7.98 | 272800 |
| 2022-07-25 | 8.05 | $8.14 | 308300 |
| 2022-07-22 | 8.04 | $7.91 | 427000 |
| 2022-07-21 | 8.05 | $8.37 | 342000 |
| 2022-07-20 | 8.02 | $8.38 | 518400 |
| 2022-07-19 | 7.98 | $7.90 | 469400 |
| 2022-07-18 | 7.99 | $7.79 | 378800 |
| 2022-07-15 | 8.01 | $7.71 | 513200 |
| 2022-07-14 | 8.04 | $7.56 | 450300 |
| 2022-07-13 | 8.09 | $7.58 | 481900 |
| 2022-07-12 | 8.14 | $7.25 | 988100 |
| 2022-07-11 | 8.24 | $7.83 | 713900 |
| 2022-07-08 | 8.28 | $7.57 | 336400 |
| 2022-07-07 | 8.35 | $7.63 | 578000 |
| 2022-07-06 | 8.43 | $7.19 | 766400 |
| 2022-07-05 | 8.56 | $7.39 | 657400 |
| 2022-07-01 | 8.68 | $7.41 | 637700 |
| 2022-06-30 | 8.82 | $7.51 | 916300 |
| 2022-06-29 | 8.96 | $7.63 | 1.6M |
| 2022-06-28 | 9.10 | $8.14 | 1.0M |
| 2022-06-27 | 9.20 | $8.79 | 1.1M |
| 2022-06-24 | 9.24 | $8.46 | 5.8M |
| 2022-06-23 | 9.32 | $8.22 | 1.6M |
| 2022-06-22 | 9.44 | $9.03 | 1.2M |
| 2022-06-21 | 9.48 | $9.30 | 957500 |
| 2022-06-17 | 9.50 | $9.43 | 1.1M |
| 2022-06-16 | 9.51 | $9.14 | 1.2M |
| 2022-06-15 | 9.55 | $10.16 | 1.5M |
| 2022-06-14 | 9.48 | $9.72 | 673500 |
| 2022-06-13 | 9.46 | $9.35 | 1.1M |
| 2022-06-10 | 9.47 | $9.72 | 1.0M |
| 2022-06-09 | 9.44 | $9.82 | 1.5M |
| 2022-06-08 | 9.40 | $10.66 | 2.3M |
| 2022-06-07 | 9.27 | $9.71 | 1.9M |
| 2022-06-06 | 9.22 | $9.70 | 1.1M |
| 2022-06-03 | 9.17 | $9.93 | 1.0M |
| 2022-06-02 | 9.09 | $10.05 | 1.2M |
| 2022-06-01 | 8.99 | $9.36 | 2.0M |
| 2022-05-31 | 8.95 | $10.00 | 2.5M |
| 2022-05-27 | 8.84 | $9.65 | 673700 |
| 2022-05-26 | 8.76 | $9.70 | 1.2M |
| 2022-05-25 | 8.66 | $9.52 | 618700 |
| 2022-05-24 | 8.57 | $9.09 | 963400 |
| 2022-05-23 | 8.51 | $9.77 | 945600 |
| 2022-05-20 | 8.38 | $9.10 | 691300 |
| 2022-05-19 | 8.31 | $9.60 | 691600 |
| 2022-05-18 | 8.17 | $9.55 | 775900 |
| 2022-05-17 | 8.02 | $9.61 | 1.2M |
| 2022-05-16 | 7.86 | $9.03 | 1.8M |
| 2022-05-13 | 7.73 | $9.28 | 1.3M |
| 2022-05-12 | 7.57 | $8.90 | 999400 |
| 2022-05-11 | 7.43 | $8.85 | 1.4M |
| 2022-05-10 | 7.28 | $7.94 | 1.4M |
| 2022-05-09 | 7.21 | $8.72 | 1.5M |
| 2022-05-06 | 7.06 | $9.29 | 3.1M |
| 2022-05-05 | 6.82 | $9.06 | 9.3M |
| 2022-05-04 | 6.58 | $7.14 | 1.4M |
| 2022-05-03 | 6.53 | $6.97 | 882700 |
| 2022-05-02 | 6.48 | $6.71 | 614700 |
| 2022-04-29 | 6.45 | $6.71 | 581100 |
| 2022-04-28 | 6.43 | $6.74 | 580500 |
| 2022-04-27 | 6.39 | $6.40 | 455900 |
| 2022-04-26 | 6.39 | $6.44 | 1.4M |
| 2022-04-25 | 6.39 | $6.33 | 554900 |
| 2022-04-22 | 6.40 | $6.27 | 531600 |
| 2022-04-21 | 6.41 | $6.86 | 1.1M |
| 2022-04-20 | 6.36 | $7.07 | 642600 |
| 2022-04-19 | 6.29 | $7.06 | 1.8M |
| 2022-04-18 | 6.21 | $6.81 | 953400 |
| 2022-04-14 | 6.14 | $6.82 | 649600 |
| 2022-04-13 | 6.07 | $6.60 | 857400 |
| 2022-04-12 | 6.01 | $6.45 | 887600 |
| 2022-04-11 | 5.97 | $6.25 | 1.1M |
| 2022-04-08 | 5.94 | $6.33 | 660100 |
| 2022-04-07 | 5.90 | $6.48 | 841100 |
| 2022-04-06 | 5.84 | $6.28 | 964900 |
| 2022-04-05 | 5.79 | $6.37 | 1.2M |
| 2022-04-04 | 5.73 | $6.02 | 713800 |
| 2022-04-01 | 5.70 | $5.95 | 734300 |
| 2022-03-31 | 5.67 | $6.21 | 1.0M |
| 2022-03-30 | 5.61 | $6.17 | 443700 |
| 2022-03-29 | 5.56 | $6.14 | 534000 |
| 2022-03-28 | 5.49 | $5.95 | 687400 |
| 2022-03-25 | 5.45 | $6.21 | 609700 |
| 2022-03-24 | 5.37 | $6.30 | 595900 |
| 2022-03-23 | 5.27 | $5.69 | 1.3M |
| 2022-03-22 | 5.22 | $6.28 | 1.0M |
| 2022-03-21 | 5.11 | $6.16 | 605000 |
| 2022-03-18 | 5.00 | $6.00 | 625500 |
| 2022-03-17 | 4.90 | $6.02 | 553000 |
| 2022-03-16 | 4.78 | $5.99 | 581500 |
| 2022-03-15 | 4.65 | $5.88 | 1.3M |
| 2022-03-14 | 4.52 | $5.64 | 1.4M |
| 2022-03-11 | 4.40 | $5.85 | 1.6M |
| 2022-03-10 | 4.25 | $5.78 | 2.5M |
| 2022-03-09 | 4.09 | $5.37 | 4.9M |
| 2022-03-08 | 3.96 | $3.98 | 643900 |
| 2022-03-07 | 3.95 | $4.04 | 249000 |
| 2022-03-04 | 3.95 | $4.30 | 428300 |
| 2022-03-03 | 3.91 | $4.42 | 266400 |
| 2022-03-02 | 3.85 | $4.16 | 200000 |
| 2022-03-01 | 3.82 | $4.03 | 340600 |
| 2022-02-28 | 3.80 | $3.82 | 351900 |
| 2022-02-25 | 3.80 | $3.81 | 312800 |
| 2022-02-24 | 3.80 | $3.81 | 233800 |
| 2022-02-23 | 3.79 | $3.69 | 709700 |
| 2022-02-22 | 3.81 | $4.18 | 536500 |
| 2022-02-18 | 3.77 | $3.90 | 183600 |
| 2022-02-17 | 3.75 | $3.77 | 369700 |
| 2022-02-16 | 3.75 | $3.84 | 313100 |
| 2022-02-15 | 3.74 | $3.67 | 190400 |
| 2022-02-14 | 3.75 | $3.56 | 252500 |
| 2022-02-11 | 3.77 | $3.71 | 307400 |
| 2022-02-10 | 3.77 | $3.86 | 156700 |
| 2022-02-09 | 3.77 | $3.90 | 106500 |
| 2022-02-08 | 3.75 | $3.85 | 488300 |
| 2022-02-07 | 3.74 | $3.63 | 564500 |
| 2022-02-04 | 3.75 | $3.76 | 241900 |
| 2022-02-03 | 3.75 | $3.73 | 309400 |
| 2022-02-02 | 3.75 | $3.85 | 233000 |
| 2022-02-01 | 3.74 | $3.81 | 146300 |
| 2022-01-31 | 3.74 | $3.73 | 159800 |
| 2022-01-28 | 3.74 | $3.42 | 138900 |
| 2022-01-27 | 3.77 | $3.37 | 79000 |
| 2022-01-26 | 3.81 | $3.48 | 137100 |
| 2022-01-25 | 3.85 | $3.40 | 105900 |
| 2022-01-24 | 3.90 | $3.49 | 272600 |
| 2022-01-21 | 3.94 | $3.55 | 366700 |
| 2022-01-20 | 3.98 | $3.68 | 177300 |
| 2022-01-19 | 4.01 | $3.76 | 168700 |
| 2022-01-18 | 4.04 | $3.77 | 496000 |
| 2022-01-14 | 4.06 | $3.85 | 50600 |
| 2022-01-13 | 4.09 | $3.82 | 84500 |
| 2022-01-12 | 4.12 | $3.87 | 160500 |
| 2022-01-11 | 4.14 | $4.01 | 48400 |
| 2022-01-10 | 4.15 | $4.06 | 93900 |
| 2022-01-07 | 4.16 | $4.09 | 98200 |
| 2022-01-06 | 4.17 | $4.23 | 115200 |
| 2022-01-05 | 4.17 | $3.93 | 214900 |
| 2022-01-04 | 4.19 | $4.31 | 161000 |
| 2022-01-03 | 4.18 | $4.44 | 356700 |
| 2021-12-31 | 4.15 | $4.44 | 98100 |
| 2021-12-30 | 4.12 | $4.33 | 57800 |
| 2021-12-29 | 4.10 | $4.37 | 55500 |
| 2021-12-28 | 4.07 | $4.38 | 104900 |
| 2021-12-27 | 4.04 | $4.47 | 221900 |
| 2021-12-23 | 3.99 | $4.20 | 111200 |
| 2021-12-22 | 3.97 | $4.09 | 65400 |
| 2021-12-21 | 3.96 | $3.97 | 122000 |
| 2021-12-20 | 3.96 | $3.80 | 216100 |
| 2021-12-17 | 3.97 | $3.87 | 197400 |
| 2021-12-16 | 3.98 | $3.80 | 213600 |
| 2021-12-15 | 4.00 | $3.90 | 202500 |
| 2021-12-14 | 4.02 | $3.92 | 148000 |
| 2021-12-13 | 4.03 | $3.92 | 373700 |
| 2021-12-10 | 4.04 | $4.02 | 293900 |
| 2021-12-09 | 4.04 | $4.21 | 167000 |
| 2021-12-08 | 4.02 | $4.09 | 171400 |
| 2021-12-07 | 4.01 | $4.06 | 129400 |
| 2021-12-06 | 4.01 | $3.88 | 147900 |
| 2021-12-03 | 4.02 | $3.80 | 320900 |
| 2021-12-02 | 4.04 | $3.96 | 817500 |
| 2021-12-01 | 4.05 | $3.83 | 553600 |
| 2021-11-30 | 4.08 | $3.77 | 221600 |
| 2021-11-29 | 4.11 | $3.86 | 380300 |
| 2021-11-26 | 4.13 | $3.94 | 229100 |
| 2021-11-24 | 4.15 | $4.15 | 151500 |
| 2021-11-23 | 4.16 | $4.08 | 464700 |
| 2021-11-22 | 4.16 | $4.46 | 463600 |
| 2021-11-19 | 4.13 | $4.76 | 275400 |
| 2021-11-18 | 4.07 | $4.69 | 533300 |
| 2021-11-17 | 4.00 | $4.73 | 846600 |
| 2021-11-16 | 3.92 | $4.42 | 774300 |
| 2021-11-15 | 3.87 | $3.95 | 748600 |
| 2021-11-12 | 3.86 | $4.70 | 570800 |
| 2021-11-11 | 3.78 | $4.45 | 636500 |
| 2021-11-10 | 3.70 | $4.32 | 644700 |
| 2021-11-09 | 3.64 | $4.22 | 709200 |
| 2021-11-08 | 3.58 | $3.90 | 365800 |
| 2021-11-05 | 3.54 | $3.79 | 382700 |
| 2021-11-04 | 3.52 | $3.61 | 760700 |
| 2021-11-03 | 3.51 | $3.66 | 168700 |
| 2021-11-02 | 3.49 | $3.64 | 120500 |
| 2021-11-01 | 3.48 | $3.71 | 273200 |
| 2021-10-29 | 3.45 | $3.54 | 381700 |
| 2021-10-28 | 3.44 | $3.37 | 110800 |
| 2021-10-27 | 3.45 | $3.35 | 229800 |
| 2021-10-26 | 3.46 | $3.54 | 77700 |
| 2021-10-25 | 3.45 | $3.52 | 95100 |
| 2021-10-22 | 3.45 | $3.53 | 84200 |
| 2021-10-21 | 3.44 | $3.54 | 162000 |
| 2021-10-20 | 3.43 | $3.58 | 87100 |
| 2021-10-19 | 3.41 | $3.55 | 153600 |
| 2021-10-18 | 3.40 | $3.43 | 94200 |
| 2021-10-15 | 3.39 | $3.38 | 82500 |
| 2021-10-14 | 3.39 | $3.41 | 73600 |
| 2021-10-13 | 3.39 | $3.35 | 57300 |
| 2021-10-12 | 3.40 | $3.37 | 89300 |
| 2021-10-11 | 3.40 | $3.28 | 166500 |
| 2021-10-08 | 3.41 | $3.36 | 69600 |
| 2021-10-07 | 3.42 | $3.38 | 102700 |
| 2021-10-06 | 3.42 | $3.35 | 197200 |
| 2021-10-05 | 3.43 | $3.34 | 133800 |
| 2021-10-04 | 3.44 | $3.36 | 395300 |
| 2021-10-01 | 3.45 | $3.55 | 182300 |
| 2021-09-30 | 3.44 | $3.53 | 299300 |
| 2021-09-29 | 3.43 | $3.66 | 205800 |
| 2021-09-28 | 3.40 | $3.65 | 140100 |
| 2021-09-27 | 3.37 | $3.74 | 179100 |
| 2021-09-24 | 3.34 | $3.58 | 168400 |
| 2021-09-23 | 3.31 | $3.37 | 89700 |
| 2021-09-22 | 3.30 | $3.32 | 82900 |
| 2021-09-21 | 3.30 | $3.18 | 135000 |
| 2021-09-20 | 3.32 | $3.23 | 165400 |
| 2021-09-17 | 3.32 | $3.49 | 398900 |
| 2021-09-16 | 3.31 | $3.58 | 321500 |
| 2021-09-15 | 3.28 | $3.42 | 338700 |
| 2021-09-14 | 3.26 | $3.27 | 198400 |
| 2021-09-13 | 3.26 | $3.24 | 261200 |
| 2021-09-10 | 3.27 | $3.23 | 309400 |
| 2021-09-09 | 3.27 | $3.30 | 218200 |
| 2021-09-08 | 3.27 | $3.31 | 237700 |
| 2021-09-07 | 3.26 | $3.38 | 229900 |
| 2021-09-03 | 3.25 | $3.29 | 152200 |
| 2021-09-02 | 3.24 | $3.32 | 175400 |
| 2021-09-01 | 3.24 | $3.23 | 356500 |
| 2021-08-31 | 3.24 | $3.26 | 339600 |
| 2021-08-30 | 3.24 | $3.25 | 416300 |
| 2021-08-27 | 3.23 | $3.28 | 876600 |
| 2021-08-26 | 3.23 | $3.48 | 644000 |
| 2021-08-25 | 3.20 | $3.28 | 208800 |
| 2021-08-24 | 3.19 | $3.26 | 155800 |
| 2021-08-23 | 3.19 | $3.28 | 322900 |
| 2021-08-20 | 3.18 | $3.18 | 193600 |
| 2021-08-19 | 3.18 | $3.11 | 544200 |
| 2021-08-18 | 3.18 | $2.89 | 292900 |
| 2021-08-17 | 3.22 | $2.88 | 325700 |
| 2021-08-16 | 3.25 | $2.83 | 435000 |
| 2021-08-13 | 3.30 | $2.83 | 710400 |
| 2021-08-12 | 3.34 | $2.98 | 492500 |
| 2021-08-11 | 3.38 | $3.25 | 216200 |
| 2021-08-10 | 3.40 | $3.29 | 204900 |
| 2021-08-09 | 3.41 | $3.36 | 659800 |
| 2021-08-06 | 3.41 | $3.09 | 538900 |
| 2021-08-05 | 3.45 | $3.15 | 1.2M |
| 2021-08-04 | 3.48 | $3.54 | 320300 |
| 2021-08-03 | 3.47 | $3.59 | 319200 |
| 2021-08-02 | 3.46 | $3.72 | 470100 |
| 2021-07-30 | 3.43 | $3.46 | 911800 |
| 2021-07-29 | 3.43 | $3.49 | 323500 |
| 2021-07-28 | 3.42 | $3.55 | 476400 |
| 2021-07-27 | 3.41 | $3.85 | 682800 |
| 2021-07-26 | 3.36 | $3.84 | 2.0M |
| 2021-07-23 | 3.31 | $3.55 | 189300 |
| 2021-07-22 | 3.29 | $3.44 | 94900 |
| 2021-07-21 | 3.27 | $3.43 | 188900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.13
2026-07-17
Close Price
$6.17
Vol: 292268
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.14
Average
8.03
Maximum
14.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.13 | $6.17 | 292268 |
| 2026-07-16 | 6.11 | $6.31 | 410727 |
| 2026-07-15 | 6.07 | $6.23 | 295000 |
| 2026-07-14 | 6.04 | $6.23 | 411169 |
| 2026-07-13 | 6.01 | $6.20 | 705435 |
| 2026-07-10 | 5.98 | $6.45 | 280000 |
| 2026-07-09 | 5.91 | $6.41 | 541800 |
| 2026-07-08 | 5.85 | $6.44 | 967447 |
| 2026-07-07 | 5.78 | $6.33 | 1.1M |
| 2026-07-06 | 5.72 | $6.02 | 835022 |
| 2026-07-02 | 5.68 | $5.99 | 761974 |
| 2026-07-01 | 5.64 | $5.67 | 842323 |
| 2026-06-30 | 5.64 | $5.74 | 683643 |
| 2026-06-29 | 5.62 | $5.48 | 447318 |
| 2026-06-26 | 5.62 | $5.56 | 754534 |
| 2026-06-25 | 5.62 | $5.57 | 437500 |
| 2026-06-24 | 5.62 | $5.78 | 275229 |
| 2026-06-23 | 5.59 | $5.76 | 309400 |
| 2026-06-22 | 5.56 | $5.76 | 506661 |
| 2026-06-18 | 5.53 | $5.88 | 482600 |
| 2026-06-17 | 5.48 | $5.63 | 913800 |
| 2026-06-16 | 5.46 | $5.56 | 416700 |
| 2026-06-15 | 5.43 | $5.59 | 451248 |
| 2026-06-12 | 5.40 | $5.78 | 391300 |
| 2026-06-11 | 5.35 | $5.59 | 561300 |
| 2026-06-10 | 5.32 | $5.45 | 514000 |
| 2026-06-09 | 5.29 | $5.54 | 464519 |
| 2026-06-08 | 5.25 | $5.45 | 282500 |
| 2026-06-05 | 5.22 | $5.36 | 454241 |
| 2026-06-04 | 5.20 | $5.50 | 595152 |
| 2026-06-03 | 5.17 | $5.27 | 344422 |
| 2026-06-02 | 5.17 | $5.30 | 331158 |
| 2026-06-01 | 5.17 | $5.24 | 380137 |
| 2026-05-29 | 5.18 | $5.32 | 410000 |
| 2026-05-28 | 5.19 | $5.37 | 367400 |
| 2026-05-27 | 5.19 | $5.42 | 852366 |
| 2026-05-26 | 5.20 | $5.13 | 589825 |
| 2026-05-22 | 5.24 | $5.06 | 497000 |
| 2026-05-21 | 5.29 | $5.17 | 1.2M |
| 2026-05-20 | 5.33 | $4.96 | 801107 |
| 2026-05-19 | 5.40 | $4.89 | 499113 |
| 2026-05-18 | 5.49 | $4.95 | 789500 |
| 2026-05-15 | 5.57 | $4.92 | 797900 |
| 2026-05-14 | 5.67 | $4.84 | 420666 |
| 2026-05-13 | 5.78 | $4.92 | 640216 |
| 2026-05-12 | 5.89 | $4.96 | 794674 |
| 2026-05-11 | 6.00 | $5.11 | 710948 |
| 2026-05-08 | 6.10 | $5.25 | 562500 |
| 2026-05-07 | 6.19 | $5.30 | 1.3M |
| 2026-05-06 | 6.28 | $6.54 | 374029 |
| 2026-05-05 | 6.25 | $6.29 | 372258 |
| 2026-05-04 | 6.24 | $6.18 | 212817 |
| 2026-05-01 | 6.24 | $6.25 | 235600 |
| 2026-04-30 | 6.23 | $6.26 | 160247 |
| 2026-04-29 | 6.22 | $6.08 | 210200 |
| 2026-04-28 | 6.22 | $6.34 | 145682 |
| 2026-04-27 | 6.20 | $6.33 | 343635 |
| 2026-04-24 | 6.18 | $6.30 | 156000 |
| 2026-04-23 | 6.15 | $6.35 | 216801 |
| 2026-04-22 | 6.13 | $6.20 | 228800 |
| 2026-04-21 | 6.11 | $6.15 | 197500 |
| 2026-04-20 | 6.10 | $6.39 | 222618 |
| 2026-04-17 | 6.07 | $6.34 | 234832 |
| 2026-04-16 | 6.03 | $6.19 | 399400 |
| 2026-04-15 | 6.02 | $6.21 | 222910 |
| 2026-04-14 | 5.99 | $6.18 | 336566 |
| 2026-04-13 | 5.97 | $6.17 | 226646 |
| 2026-04-10 | 5.95 | $6.00 | 186235 |
| 2026-04-09 | 5.95 | $6.15 | 179508 |
| 2026-04-08 | 5.93 | $6.09 | 355000 |
| 2026-04-07 | 5.91 | $5.86 | 308483 |
| 2026-04-06 | 5.92 | $5.84 | 195503 |
| 2026-04-02 | 5.93 | $5.84 | 249012 |
| 2026-04-01 | 5.94 | $5.79 | 325575 |
| 2026-03-31 | 5.96 | $5.88 | 564236 |
| 2026-03-30 | 5.98 | $5.72 | 518600 |
| 2026-03-27 | 6.03 | $5.76 | 276730 |
| 2026-03-26 | 6.08 | $6.22 | 463241 |
| 2026-03-25 | 6.08 | $6.22 | 306898 |
| 2026-03-24 | 6.09 | $6.12 | 464500 |
| 2026-03-23 | 6.12 | $6.01 | 363541 |
| 2026-03-20 | 6.16 | $5.81 | 425423 |
| 2026-03-19 | 6.23 | $5.92 | 307841 |
| 2026-03-18 | 6.30 | $5.97 | 399811 |
| 2026-03-17 | 6.36 | $6.11 | 422500 |
| 2026-03-16 | 6.42 | $5.89 | 376214 |
| 2026-03-13 | 6.51 | $5.76 | 524940 |
| 2026-03-12 | 6.61 | $5.80 | 473504 |
| 2026-03-11 | 6.72 | $5.93 | 485357 |
| 2026-03-10 | 6.83 | $5.98 | 445300 |
| 2026-03-09 | 6.93 | $6.06 | 734024 |
| 2026-03-06 | 7.04 | $6.20 | 590481 |
| 2026-03-05 | 7.14 | $6.35 | 898931 |
| 2026-03-04 | 7.23 | $7.10 | 407500 |
| 2026-03-03 | 7.25 | $7.14 | 194349 |
| 2026-03-02 | 7.26 | $7.26 | 194300 |
| 2026-02-27 | 7.27 | $7.11 | 212914 |
| 2026-02-26 | 7.29 | $7.15 | 246419 |
| 2026-02-25 | 7.30 | $7.18 | 266029 |
| 2026-02-24 | 7.32 | $7.12 | 281007 |
| 2026-02-23 | 7.33 | $7.20 | 454239 |
| 2026-02-20 | 7.35 | $7.38 | 269000 |
| 2026-02-19 | 7.34 | $7.33 | 316648 |
| 2026-02-18 | 7.34 | $7.25 | 201630 |
| 2026-02-17 | 7.35 | $7.24 | 323112 |
| 2026-02-13 | 7.36 | $7.40 | 251924 |
| 2026-02-12 | 7.35 | $7.30 | 261800 |
| 2026-02-11 | 7.35 | $7.53 | 219821 |
| 2026-02-10 | 7.34 | $7.40 | 197605 |
| 2026-02-09 | 7.33 | $7.33 | 159713 |
| 2026-02-06 | 7.33 | $7.41 | 197425 |
| 2026-02-05 | 7.31 | $7.21 | 234200 |
| 2026-02-04 | 7.32 | $7.62 | 296600 |
| 2026-02-03 | 7.29 | $7.54 | 231600 |
| 2026-02-02 | 7.26 | $7.38 | 219646 |
| 2026-01-30 | 7.24 | $7.17 | 193800 |
| 2026-01-29 | 7.24 | $7.14 | 138700 |
| 2026-01-28 | 7.24 | $7.14 | 171800 |
| 2026-01-27 | 7.25 | $7.23 | 130109 |
| 2026-01-26 | 7.24 | $7.17 | 141251 |
| 2026-01-23 | 7.23 | $7.25 | 210647 |
| 2026-01-22 | 7.22 | $7.47 | 201318 |
| 2026-01-21 | 7.18 | $7.35 | 238410 |
| 2026-01-20 | 7.16 | $7.23 | 270532 |
| 2026-01-16 | 7.14 | $7.48 | 356543 |
| 2026-01-15 | 7.11 | $7.42 | 255000 |
| 2026-01-14 | 7.07 | $7.26 | 177800 |
| 2026-01-13 | 7.06 | $7.28 | 185227 |
| 2026-01-12 | 7.04 | $7.33 | 191900 |
| 2026-01-09 | 7.01 | $7.15 | 197500 |
| 2026-01-08 | 7.01 | $7.10 | 275319 |
| 2026-01-07 | 7.01 | $7.04 | 202100 |
| 2026-01-06 | 7.01 | $6.98 | 296800 |
| 2026-01-05 | 7.03 | $6.98 | 216500 |
| 2026-01-02 | 7.04 | $6.80 | 203607 |
| 2025-12-31 | 7.08 | $6.85 | 304342 |
| 2025-12-30 | 7.11 | $6.85 | 192721 |
| 2025-12-29 | 7.15 | $6.85 | 224424 |
| 2025-12-26 | 7.19 | $7.00 | 187917 |
| 2025-12-24 | 7.21 | $6.96 | 93840 |
| 2025-12-23 | 7.23 | $6.95 | 223400 |
| 2025-12-22 | 7.26 | $6.94 | 267342 |
| 2025-12-19 | 7.28 | $7.05 | 402556 |
| 2025-12-18 | 7.29 | $7.32 | 397833 |
| 2025-12-17 | 7.28 | $7.36 | 460600 |
| 2025-12-16 | 7.25 | $7.41 | 445722 |
| 2025-12-15 | 7.22 | $7.36 | 513100 |
| 2025-12-12 | 7.19 | $7.46 | 458122 |
| 2025-12-11 | 7.15 | $7.42 | 344500 |
| 2025-12-10 | 7.11 | $7.19 | 490300 |
| 2025-12-09 | 7.09 | $6.99 | 317700 |
| 2025-12-08 | 7.09 | $7.26 | 664204 |
| 2025-12-05 | 7.06 | $7.31 | 1.5M |
| 2025-12-04 | 7.02 | $7.63 | 393600 |
| 2025-12-03 | 6.96 | $7.64 | 515054 |
| 2025-12-02 | 6.91 | $7.31 | 698994 |
| 2025-12-01 | 6.89 | $7.26 | 753269 |
| 2025-11-28 | 6.88 | $6.80 | 103200 |
| 2025-11-26 | 6.93 | $6.85 | 287400 |
| 2025-11-25 | 6.99 | $6.81 | 213130 |
| 2025-11-24 | 7.06 | $6.70 | 406326 |
| 2025-11-21 | 7.16 | $6.76 | 352300 |
| 2025-11-20 | 7.26 | $6.63 | 491002 |
| 2025-11-19 | 7.39 | $6.64 | 371500 |
| 2025-11-18 | 7.53 | $6.75 | 500416 |
| 2025-11-17 | 7.67 | $6.64 | 412909 |
| 2025-11-14 | 7.83 | $6.79 | 424626 |
| 2025-11-13 | 7.99 | $6.86 | 374561 |
| 2025-11-12 | 8.15 | $7.20 | 610309 |
| 2025-11-11 | 8.28 | $7.01 | 439600 |
| 2025-11-10 | 8.45 | $6.99 | 632900 |
| 2025-11-07 | 8.62 | $6.85 | 1.0M |
| 2025-11-06 | 8.82 | $6.70 | 1.3M |
| 2025-11-05 | 9.04 | $8.63 | 311800 |
| 2025-11-04 | 9.08 | $8.49 | 535214 |
| 2025-11-03 | 9.14 | $9.06 | 148572 |
| 2025-10-31 | 9.15 | $9.07 | 124100 |
| 2025-10-30 | 9.15 | $9.19 | 156936 |
| 2025-10-29 | 9.15 | $9.14 | 144437 |
| 2025-10-28 | 9.15 | $9.32 | 158000 |
| 2025-10-27 | 9.14 | $9.36 | 217200 |
| 2025-10-24 | 9.12 | $9.51 | 168400 |
| 2025-10-23 | 9.10 | $9.37 | 286600 |
| 2025-10-22 | 9.09 | $9.10 | 285800 |
| 2025-10-21 | 9.11 | $9.00 | 153700 |
| 2025-10-20 | 9.14 | $8.97 | 143984 |
| 2025-10-17 | 9.18 | $8.74 | 186600 |
| 2025-10-16 | 9.25 | $8.99 | 180498 |
| 2025-10-15 | 9.30 | $9.21 | 233000 |
| 2025-10-14 | 9.33 | $8.91 | 153700 |
| 2025-10-13 | 9.40 | $8.92 | 164304 |
| 2025-10-10 | 9.48 | $8.80 | 221028 |
| 2025-10-09 | 9.57 | $9.05 | 146122 |
| 2025-10-08 | 9.64 | $9.21 | 153407 |
| 2025-10-07 | 9.71 | $9.04 | 258583 |
| 2025-10-06 | 9.79 | $9.24 | 352032 |
| 2025-10-03 | 9.86 | $9.45 | 267700 |
| 2025-10-02 | 9.92 | $9.50 | 278002 |
| 2025-10-01 | 9.97 | $9.72 | 311026 |
| 2025-09-30 | 10.01 | $9.93 | 355648 |
| 2025-09-29 | 10.02 | $9.71 | 362400 |
| 2025-09-26 | 10.06 | $9.84 | 237772 |
| 2025-09-25 | 10.09 | $9.98 | 198740 |
| 2025-09-24 | 10.11 | $9.91 | 246400 |
| 2025-09-23 | 10.14 | $9.86 | 213731 |
| 2025-09-22 | 10.16 | $9.94 | 212038 |
| 2025-09-19 | 10.19 | $9.86 | 409800 |
| 2025-09-18 | 10.21 | $10.21 | 191517 |
| 2025-09-17 | 10.20 | $10.10 | 228815 |
| 2025-09-16 | 10.20 | $10.30 | 398019 |
| 2025-09-15 | 10.17 | $10.44 | 250609 |
| 2025-09-12 | 10.13 | $10.16 | 183800 |
| 2025-09-11 | 10.11 | $10.31 | 181719 |
| 2025-09-10 | 10.07 | $10.11 | 197240 |
| 2025-09-09 | 10.05 | $10.05 | 192500 |
| 2025-09-08 | 10.04 | $10.31 | 262700 |
| 2025-09-05 | 10.00 | $10.20 | 249000 |
| 2025-09-04 | 9.96 | $10.36 | 217900 |
| 2025-09-03 | 9.91 | $10.23 | 200200 |
| 2025-09-02 | 9.87 | $10.26 | 393000 |
| 2025-08-29 | 9.83 | $10.16 | 314419 |
| 2025-08-28 | 9.79 | $10.28 | 336600 |
| 2025-08-27 | 9.73 | $10.25 | 463321 |
| 2025-08-26 | 9.67 | $9.96 | 513000 |
| 2025-08-25 | 9.63 | $9.86 | 453220 |
| 2025-08-22 | 9.60 | $9.74 | 421802 |
| 2025-08-21 | 9.57 | $9.54 | 366585 |
| 2025-08-20 | 9.55 | $9.37 | 395800 |
| 2025-08-19 | 9.54 | $9.51 | 406700 |
| 2025-08-18 | 9.52 | $9.50 | 402514 |
| 2025-08-15 | 9.49 | $9.41 | 642703 |
| 2025-08-14 | 9.46 | $9.60 | 353922 |
| 2025-08-13 | 9.40 | $9.79 | 348600 |
| 2025-08-12 | 9.33 | $9.87 | 338000 |
| 2025-08-11 | 9.23 | $9.73 | 346200 |
| 2025-08-08 | 9.14 | $9.69 | 288306 |
| 2025-08-07 | 9.05 | $9.78 | 301753 |
| 2025-08-06 | 8.94 | $9.88 | 422321 |
| 2025-08-05 | 8.81 | $9.90 | 531014 |
| 2025-08-04 | 8.68 | $9.93 | 948496 |
| 2025-08-01 | 8.53 | $9.55 | 1.1M |
| 2025-07-31 | 8.42 | $9.39 | 3.0M |
| 2025-07-30 | 8.31 | $8.32 | 568343 |
| 2025-07-29 | 8.31 | $8.58 | 384800 |
| 2025-07-28 | 8.28 | $8.62 | 448764 |
| 2025-07-25 | 8.24 | $8.53 | 224250 |
| 2025-07-24 | 8.21 | $8.28 | 254508 |
| 2025-07-23 | 8.20 | $8.26 | 159833 |
| 2025-07-22 | 8.19 | $8.09 | 194122 |
| 2025-07-21 | 8.20 | $8.11 | 181646 |
| 2025-07-18 | 8.20 | $8.22 | 268532 |
| 2025-07-17 | 8.19 | $8.35 | 424888 |
| 2025-07-16 | 8.17 | $8.02 | 266800 |
| 2025-07-15 | 8.17 | $8.04 | 304304 |
| 2025-07-14 | 8.18 | $8.12 | 233100 |
| 2025-07-11 | 8.17 | $8.30 | 178200 |
| 2025-07-10 | 8.13 | $8.40 | 295300 |
| 2025-07-09 | 8.09 | $8.32 | 197406 |
| 2025-07-08 | 8.05 | $8.33 | 279731 |
| 2025-07-07 | 8.00 | $8.25 | 246200 |
| 2025-07-03 | 7.95 | $8.37 | 177927 |
| 2025-07-02 | 7.88 | $8.20 | 294900 |
| 2025-07-01 | 7.83 | $8.26 | 288108 |
| 2025-06-30 | 7.77 | $8.12 | 367300 |
| 2025-06-27 | 7.71 | $8.02 | 1.1M |
| 2025-06-26 | 7.66 | $7.89 | 330900 |
| 2025-06-25 | 7.62 | $7.98 | 323300 |
| 2025-06-24 | 7.57 | $7.98 | 338123 |
| 2025-06-23 | 7.51 | $7.91 | 240967 |
| 2025-06-20 | 7.45 | $7.74 | 661500 |
| 2025-06-18 | 7.41 | $7.86 | 458259 |
| 2025-06-17 | 7.36 | $7.77 | 529812 |
| 2025-06-16 | 7.32 | $7.93 | 999100 |
| 2025-06-13 | 7.26 | $7.28 | 385500 |
| 2025-06-12 | 7.26 | $7.42 | 357166 |
| 2025-06-11 | 7.25 | $7.38 | 275220 |
| 2025-06-10 | 7.25 | $7.33 | 263426 |
| 2025-06-09 | 7.26 | $7.31 | 424108 |
| 2025-06-06 | 7.26 | $7.15 | 175147 |
| 2025-06-05 | 7.29 | $7.17 | 308448 |
| 2025-06-04 | 7.31 | $7.21 | 296941 |
| 2025-06-03 | 7.32 | $7.25 | 312300 |
| 2025-06-02 | 7.33 | $7.11 | 385900 |
| 2025-05-30 | 7.35 | $7.15 | 282498 |
| 2025-05-29 | 7.36 | $6.97 | 375300 |
| 2025-05-28 | 7.39 | $7.09 | 249331 |
| 2025-05-27 | 7.41 | $7.27 | 248900 |
| 2025-05-23 | 7.40 | $7.08 | 333200 |
| 2025-05-22 | 7.41 | $7.18 | 397932 |
| 2025-05-21 | 7.40 | $7.43 | 244247 |
| 2025-05-20 | 7.36 | $7.70 | 442600 |
| 2025-05-19 | 7.28 | $7.76 | 395400 |
| 2025-05-16 | 7.18 | $7.82 | 480510 |
| 2025-05-15 | 7.07 | $7.88 | 1.2M |
| 2025-05-14 | 6.93 | $7.59 | 773744 |
| 2025-05-13 | 6.82 | $7.61 | 481800 |
| 2025-05-12 | 6.70 | $7.72 | 693444 |
| 2025-05-09 | 6.55 | $7.46 | 921622 |
| 2025-05-08 | 6.42 | $7.80 | 2.5M |
| 2025-05-07 | 6.25 | $6.71 | 914888 |
| 2025-05-06 | 6.18 | $6.71 | 683900 |
| 2025-05-05 | 6.10 | $6.55 | 357903 |
| 2025-05-02 | 6.03 | $6.71 | 330236 |
| 2025-05-01 | 5.94 | $6.58 | 524020 |
| 2025-04-30 | 5.86 | $6.69 | 562200 |
| 2025-04-29 | 5.76 | $6.71 | 958406 |
| 2025-04-28 | 5.66 | $6.43 | 732731 |
| 2025-04-25 | 5.59 | $6.23 | 969400 |
| 2025-04-24 | 5.54 | $5.75 | 595341 |
| 2025-04-23 | 5.53 | $5.31 | 429930 |
| 2025-04-22 | 5.57 | $5.28 | 295612 |
| 2025-04-21 | 5.62 | $5.25 | 326638 |
| 2025-04-17 | 5.68 | $5.47 | 292400 |
| 2025-04-16 | 5.72 | $5.39 | 281459 |
| 2025-04-15 | 5.76 | $5.63 | 292900 |
| 2025-04-14 | 5.79 | $5.75 | 303300 |
| 2025-04-11 | 5.81 | $5.77 | 358300 |
| 2025-04-10 | 5.82 | $5.53 | 481300 |
| 2025-04-09 | 5.87 | $5.63 | 591421 |
| 2025-04-08 | 5.90 | $5.27 | 543517 |
| 2025-04-07 | 5.97 | $5.35 | 728713 |
| 2025-04-04 | 6.04 | $5.45 | 615400 |
| 2025-04-03 | 6.10 | $5.65 | 650445 |
| 2025-04-02 | 6.14 | $6.16 | 478736 |
| 2025-04-01 | 6.12 | $6.04 | 786913 |
| 2025-03-31 | 6.12 | $6.17 | 439800 |
| 2025-03-28 | 6.10 | $6.18 | 405049 |
| 2025-03-27 | 6.08 | $6.34 | 243900 |
| 2025-03-26 | 6.04 | $6.29 | 346500 |
| 2025-03-25 | 6.00 | $6.24 | 332300 |
| 2025-03-24 | 5.97 | $6.26 | 300100 |
| 2025-03-21 | 5.93 | $6.15 | 705936 |
| 2025-03-20 | 5.90 | $6.03 | 361011 |
| 2025-03-19 | 5.88 | $6.00 | 368220 |
| 2025-03-18 | 5.87 | $6.02 | 450700 |
| 2025-03-17 | 5.85 | $6.03 | 272410 |
| 2025-03-14 | 5.83 | $6.05 | 381500 |
| 2025-03-13 | 5.80 | $5.95 | 524522 |
| 2025-03-12 | 5.79 | $6.07 | 530300 |
| 2025-03-11 | 5.76 | $6.05 | 660900 |
| 2025-03-10 | 5.73 | $5.82 | 870206 |
| 2025-03-07 | 5.72 | $5.80 | 1.3M |
| 2025-03-06 | 5.72 | $5.61 | 702847 |
| 2025-03-05 | 5.73 | $5.59 | 364400 |
| 2025-03-04 | 5.74 | $5.47 | 415841 |
| 2025-03-03 | 5.77 | $5.47 | 523519 |
| 2025-02-28 | 5.79 | $5.76 | 455020 |
| 2025-02-27 | 5.79 | $5.77 | 333249 |
| 2025-02-26 | 5.79 | $5.87 | 362116 |
| 2025-02-25 | 5.78 | $5.89 | 313001 |
| 2025-02-24 | 5.77 | $5.75 | 579600 |
| 2025-02-21 | 5.77 | $5.78 | 527206 |
| 2025-02-20 | 5.76 | $5.96 | 465400 |
| 2025-02-19 | 5.74 | $5.90 | 503300 |
| 2025-02-18 | 5.73 | $6.04 | 484400 |
| 2025-02-14 | 5.71 | $5.84 | 309139 |
| 2025-02-13 | 5.70 | $5.67 | 389300 |
| 2025-02-12 | 5.71 | $5.63 | 409500 |
| 2025-02-11 | 5.73 | $5.69 | 288000 |
| 2025-02-10 | 5.74 | $5.64 | 331749 |
| 2025-02-07 | 5.76 | $5.55 | 277239 |
| 2025-02-06 | 5.78 | $5.65 | 317609 |
| 2025-02-05 | 5.80 | $5.54 | 280200 |
| 2025-02-04 | 5.83 | $5.67 | 274719 |
| 2025-02-03 | 5.85 | $5.73 | 446236 |
| 2025-01-31 | 5.87 | $5.80 | 317664 |
| 2025-01-30 | 5.87 | $5.75 | 234300 |
| 2025-01-29 | 5.88 | $5.77 | 292800 |
| 2025-01-28 | 5.89 | $5.83 | 271738 |
| 2025-01-27 | 5.89 | $5.64 | 340500 |
| 2025-01-24 | 5.90 | $5.90 | 413794 |
| 2025-01-23 | 5.89 | $5.91 | 388817 |
| 2025-01-22 | 5.88 | $5.96 | 312645 |
| 2025-01-21 | 5.85 | $6.08 | 316111 |
| 2025-01-17 | 5.81 | $6.09 | 267200 |
| 2025-01-16 | 5.77 | $6.03 | 257819 |
| 2025-01-15 | 5.73 | $6.03 | 271325 |
| 2025-01-14 | 5.68 | $5.89 | 234800 |
| 2025-01-13 | 5.65 | $5.68 | 356400 |
| 2025-01-10 | 5.64 | $5.78 | 289500 |
| 2025-01-08 | 5.63 | $5.88 | 297900 |
| 2025-01-07 | 5.60 | $5.98 | 441061 |
| 2025-01-06 | 5.56 | $6.06 | 696839 |
| 2025-01-03 | 5.51 | $5.85 | 516841 |
| 2025-01-02 | 5.49 | $5.69 | 577900 |
| 2024-12-31 | 5.48 | $5.58 | 520100 |
| 2024-12-30 | 5.48 | $5.46 | 507500 |
| 2024-12-27 | 5.50 | $5.40 | 302179 |
| 2024-12-26 | 5.52 | $5.41 | 294800 |
| 2024-12-24 | 5.55 | $5.34 | 155100 |
| 2024-12-23 | 5.59 | $5.29 | 379842 |
| 2024-12-20 | 5.63 | $5.29 | 636829 |
| 2024-12-19 | 5.68 | $5.30 | 507900 |
| 2024-12-18 | 5.73 | $5.25 | 636812 |
| 2024-12-17 | 5.79 | $5.37 | 519705 |
| 2024-12-16 | 5.84 | $5.44 | 1.3M |
| 2024-12-13 | 5.88 | $5.62 | 970455 |
| 2024-12-12 | 5.91 | $5.75 | 349916 |
| 2024-12-11 | 5.93 | $5.88 | 388753 |
| 2024-12-10 | 5.94 | $5.90 | 707261 |
| 2024-12-09 | 5.94 | $5.84 | 663840 |
| 2024-12-06 | 5.95 | $5.85 | 430900 |
| 2024-12-05 | 5.96 | $5.91 | 432133 |
| 2024-12-04 | 5.97 | $6.04 | 555914 |
| 2024-12-03 | 5.96 | $5.98 | 619005 |
| 2024-12-02 | 5.97 | $6.04 | 657756 |
| 2024-11-29 | 5.97 | $5.94 | 255544 |
| 2024-11-27 | 5.99 | $5.88 | 749409 |
| 2024-11-26 | 6.03 | $5.87 | 520878 |
| 2024-11-25 | 6.08 | $6.03 | 1.4M |
| 2024-11-22 | 6.12 | $6.01 | 574817 |
| 2024-11-21 | 6.18 | $6.03 | 635832 |
| 2024-11-20 | 6.24 | $5.91 | 792905 |
| 2024-11-19 | 6.33 | $5.76 | 533682 |
| 2024-11-18 | 6.44 | $5.89 | 420300 |
| 2024-11-15 | 6.54 | $5.95 | 503008 |
| 2024-11-14 | 6.66 | $6.18 | 622003 |
| 2024-11-13 | 6.76 | $6.29 | 930829 |
| 2024-11-12 | 6.85 | $5.98 | 2.2M |
| 2024-11-11 | 6.99 | $5.73 | 2.8M |
| 2024-11-08 | 7.16 | $5.90 | 816400 |
| 2024-11-07 | 7.32 | $5.83 | 1.3M |
| 2024-11-06 | 7.50 | $5.88 | 1.8M |
| 2024-11-05 | 7.69 | $5.92 | 3.5M |
| 2024-11-04 | 7.87 | $7.59 | 565300 |
| 2024-11-01 | 7.90 | $7.42 | 510906 |
| 2024-10-31 | 7.95 | $7.67 | 396000 |
| 2024-10-30 | 7.97 | $7.63 | 622719 |
| 2024-10-29 | 8.00 | $7.96 | 294300 |
| 2024-10-28 | 8.00 | $8.29 | 211100 |
| 2024-10-25 | 7.96 | $8.16 | 676535 |
| 2024-10-24 | 7.94 | $7.79 | 227600 |
| 2024-10-23 | 7.96 | $8.02 | 233317 |
| 2024-10-22 | 7.95 | $8.11 | 246220 |
| 2024-10-21 | 7.94 | $8.14 | 317221 |
| 2024-10-18 | 7.92 | $8.12 | 388500 |
| 2024-10-17 | 7.90 | $8.12 | 350309 |
| 2024-10-16 | 7.89 | $8.18 | 416500 |
| 2024-10-15 | 7.87 | $7.77 | 256000 |
| 2024-10-14 | 7.89 | $7.84 | 185734 |
| 2024-10-11 | 7.91 | $7.90 | 285927 |
| 2024-10-10 | 7.92 | $7.69 | 292300 |
| 2024-10-09 | 7.95 | $7.75 | 353133 |
| 2024-10-08 | 7.98 | $7.64 | 431400 |
| 2024-10-07 | 8.02 | $7.75 | 829383 |
| 2024-10-04 | 8.05 | $7.60 | 274921 |
| 2024-10-03 | 8.09 | $7.68 | 305639 |
| 2024-10-02 | 8.13 | $7.97 | 312400 |
| 2024-10-01 | 8.14 | $7.99 | 1.3M |
| 2024-09-30 | 8.14 | $8.34 | 327130 |
| 2024-09-27 | 8.12 | $8.26 | 265600 |
| 2024-09-26 | 8.10 | $8.26 | 254720 |
| 2024-09-25 | 8.08 | $8.03 | 358618 |
| 2024-09-24 | 8.08 | $8.09 | 423004 |
| 2024-09-23 | 8.08 | $8.03 | 205200 |
| 2024-09-20 | 8.08 | $8.19 | 615400 |
| 2024-09-19 | 8.07 | $8.42 | 320400 |
| 2024-09-18 | 8.04 | $8.37 | 443641 |
| 2024-09-17 | 8.01 | $8.47 | 701156 |
| 2024-09-16 | 7.96 | $7.91 | 258306 |
| 2024-09-13 | 7.98 | $7.95 | 434815 |
| 2024-09-12 | 7.98 | $7.84 | 292047 |
| 2024-09-11 | 8.00 | $7.82 | 349048 |
| 2024-09-10 | 8.02 | $7.87 | 261015 |
| 2024-09-09 | 8.04 | $7.76 | 350000 |
| 2024-09-06 | 8.06 | $7.79 | 251725 |
| 2024-09-05 | 8.09 | $8.06 | 400035 |
| 2024-09-04 | 8.08 | $8.03 | 334600 |
| 2024-09-03 | 8.08 | $7.98 | 418508 |
| 2024-08-30 | 8.08 | $8.22 | 301900 |
| 2024-08-29 | 8.06 | $8.11 | 176300 |
| 2024-08-28 | 8.05 | $8.03 | 292039 |
| 2024-08-27 | 8.05 | $8.24 | 197338 |
| 2024-08-26 | 8.03 | $8.28 | 248142 |
| 2024-08-23 | 8.01 | $8.33 | 379100 |
| 2024-08-22 | 7.98 | $8.00 | 242000 |
| 2024-08-21 | 8.00 | $8.17 | 388826 |
| 2024-08-20 | 8.00 | $7.98 | 372009 |
| 2024-08-19 | 8.03 | $8.00 | 439128 |
| 2024-08-16 | 8.05 | $7.98 | 482471 |
| 2024-08-15 | 8.09 | $8.07 | 405100 |
| 2024-08-14 | 8.12 | $7.92 | 288538 |
| 2024-08-13 | 8.17 | $8.04 | 547200 |
| 2024-08-12 | 8.21 | $7.47 | 716505 |
| 2024-08-09 | 8.31 | $7.85 | 407424 |
| 2024-08-08 | 8.38 | $7.96 | 473112 |
| 2024-08-07 | 8.45 | $8.05 | 1.1M |
| 2024-08-06 | 8.50 | $7.54 | 770700 |
| 2024-08-05 | 8.61 | $7.60 | 508826 |
| 2024-08-02 | 8.72 | $7.90 | 716018 |
| 2024-08-01 | 8.80 | $8.26 | 708500 |
| 2024-07-31 | 8.85 | $8.56 | 673150 |
| 2024-07-30 | 8.86 | $8.85 | 405313 |
| 2024-07-29 | 8.85 | $8.84 | 298090 |
| 2024-07-26 | 8.84 | $9.04 | 314136 |
| 2024-07-25 | 8.81 | $8.99 | 244200 |
| 2024-07-24 | 8.78 | $8.79 | 243800 |
| 2024-07-23 | 8.77 | $9.14 | 303338 |
| 2024-07-22 | 8.73 | $9.05 | 164659 |
| 2024-07-19 | 8.69 | $8.80 | 214729 |
| 2024-07-18 | 8.68 | $8.93 | 233334 |
| 2024-07-17 | 8.66 | $9.04 | 238024 |
| 2024-07-16 | 8.62 | $9.14 | 475156 |
| 2024-07-15 | 8.58 | $8.75 | 446742 |
| 2024-07-12 | 8.57 | $8.68 | 334254 |
| 2024-07-11 | 8.58 | $8.75 | 349419 |
| 2024-07-10 | 8.58 | $8.32 | 212359 |
| 2024-07-09 | 8.62 | $8.25 | 257638 |
| 2024-07-08 | 8.68 | $8.32 | 295294 |
| 2024-07-05 | 8.74 | $8.33 | 379917 |
| 2024-07-03 | 8.80 | $8.47 | 186665 |
| 2024-07-02 | 8.84 | $8.46 | 206521 |
| 2024-07-01 | 8.89 | $8.50 | 466835 |
| 2024-06-28 | 8.94 | $8.79 | 724371 |
| 2024-06-27 | 8.97 | $8.66 | 281803 |
| 2024-06-26 | 9.01 | $8.78 | 331775 |
| 2024-06-25 | 9.04 | $8.69 | 502474 |
| 2024-06-24 | 9.08 | $8.89 | 265184 |
| 2024-06-21 | 9.11 | $8.75 | 822354 |
| 2024-06-20 | 9.15 | $8.85 | 364639 |
| 2024-06-18 | 9.19 | $8.94 | 391642 |
| 2024-06-17 | 9.23 | $9.09 | 210966 |
| 2024-06-14 | 9.25 | $9.12 | 806376 |
| 2024-06-13 | 9.27 | $9.36 | 674048 |
| 2024-06-12 | 9.27 | $9.21 | 446098 |
| 2024-06-11 | 9.28 | $9.37 | 373823 |
| 2024-06-10 | 9.28 | $9.38 | 616794 |
| 2024-06-07 | 9.27 | $9.39 | 424303 |
| 2024-06-06 | 9.26 | $9.09 | 455210 |
| 2024-06-05 | 9.29 | $9.02 | 296737 |
| 2024-06-04 | 9.31 | $8.96 | 489838 |
| 2024-06-03 | 9.35 | $9.19 | 545189 |
| 2024-05-31 | 9.37 | $8.91 | 517018 |
| 2024-05-30 | 9.41 | $8.99 | 3.5M |
| 2024-05-29 | 9.45 | $9.23 | 355524 |
| 2024-05-28 | 9.47 | $9.65 | 240641 |
| 2024-05-24 | 9.45 | $9.52 | 212162 |
| 2024-05-23 | 9.45 | $9.55 | 473498 |
| 2024-05-22 | 9.45 | $9.88 | 415008 |
| 2024-05-21 | 9.42 | $9.73 | 309345 |
| 2024-05-20 | 9.42 | $9.59 | 377852 |
| 2024-05-17 | 9.43 | $9.44 | 220278 |
| 2024-05-16 | 9.46 | $9.30 | 227725 |
| 2024-05-15 | 9.51 | $9.22 | 192966 |
| 2024-05-14 | 9.57 | $9.29 | 252370 |
| 2024-05-13 | 9.63 | $9.28 | 342621 |
| 2024-05-10 | 9.69 | $9.11 | 330328 |
| 2024-05-09 | 9.78 | $9.14 | 400181 |
| 2024-05-08 | 9.87 | $9.21 | 336189 |
| 2024-05-07 | 9.96 | $9.42 | 352047 |
| 2024-05-06 | 10.04 | $9.37 | 627607 |
| 2024-05-03 | 10.13 | $9.13 | 1.1M |
| 2024-05-02 | 10.25 | $9.10 | 3.6M |
| 2024-05-01 | 10.38 | $9.80 | 842507 |
| 2024-04-30 | 10.45 | $9.92 | 719079 |
| 2024-04-29 | 10.51 | $10.33 | 359340 |
| 2024-04-26 | 10.54 | $10.43 | 632114 |
| 2024-04-25 | 10.56 | $10.55 | 321088 |
| 2024-04-24 | 10.58 | $10.64 | 618394 |
| 2024-04-23 | 10.59 | $10.74 | 288710 |
| 2024-04-22 | 10.59 | $10.53 | 212222 |
| 2024-04-19 | 10.62 | $10.53 | 483434 |
| 2024-04-18 | 10.66 | $10.50 | 409478 |
| 2024-04-17 | 10.71 | $10.45 | 623231 |
| 2024-04-16 | 10.77 | $10.35 | 422315 |
| 2024-04-15 | 10.84 | $10.19 | 328536 |
| 2024-04-12 | 10.94 | $10.27 | 305168 |
| 2024-04-11 | 11.04 | $10.45 | 324321 |
| 2024-04-10 | 11.12 | $10.49 | 333627 |
| 2024-04-09 | 11.21 | $10.68 | 518960 |
| 2024-04-08 | 11.28 | $10.79 | 706031 |
| 2024-04-05 | 11.34 | $10.60 | 1.1M |
| 2024-04-04 | 11.43 | $11.14 | 527711 |
| 2024-04-03 | 11.48 | $11.33 | 579620 |
| 2024-04-02 | 11.52 | $10.94 | 455046 |
| 2024-04-01 | 11.62 | $11.33 | 946510 |
| 2024-03-28 | 11.70 | $11.01 | 941847 |
| 2024-03-27 | 11.82 | $11.14 | 793985 |
| 2024-03-26 | 11.95 | $11.32 | 506302 |
| 2024-03-25 | 12.08 | $11.59 | 207417 |
| 2024-03-22 | 12.20 | $11.88 | 530288 |
| 2024-03-21 | 12.30 | $11.95 | 438825 |
| 2024-03-20 | 12.41 | $12.02 | 617009 |
| 2024-03-19 | 12.53 | $12.12 | 246614 |
| 2024-03-18 | 12.64 | $11.71 | 278769 |
| 2024-03-15 | 12.81 | $11.71 | 605803 |
| 2024-03-14 | 12.99 | $11.59 | 406462 |
| 2024-03-13 | 13.20 | $11.26 | 389380 |
| 2024-03-12 | 13.46 | $11.35 | 482220 |
| 2024-03-11 | 13.72 | $11.63 | 644937 |
| 2024-03-08 | 13.97 | $11.68 | 766231 |
| 2024-03-07 | 14.22 | $11.59 | 2.1M |
| 2024-03-06 | 14.49 | $14.22 | 497111 |
| 2024-03-05 | 14.51 | $14.07 | 654795 |
| 2024-03-04 | 14.53 | $14.27 | 430714 |
| 2024-03-01 | 14.53 | $14.56 | 351303 |
| 2024-02-29 | 14.49 | $14.65 | 394657 |
| 2024-02-28 | 14.43 | $14.54 | 192773 |
| 2024-02-27 | 14.38 | $14.89 | 281469 |
| 2024-02-26 | 14.28 | $14.96 | 300934 |
| 2024-02-23 | 14.16 | $14.77 | 202450 |
| 2024-02-22 | 14.04 | $14.58 | 374710 |
| 2024-02-21 | 13.93 | $14.20 | 220645 |
| 2024-02-20 | 13.85 | $14.33 | 480358 |
| 2024-02-16 | 13.74 | $14.84 | 485742 |
| 2024-02-15 | 13.57 | $14.69 | 369034 |
| 2024-02-14 | 13.41 | $14.79 | 296596 |
| 2024-02-13 | 13.22 | $14.21 | 447625 |
| 2024-02-12 | 13.08 | $14.77 | 430143 |
| 2024-02-09 | 12.88 | $14.48 | 578375 |
| 2024-02-08 | 12.70 | $13.23 | 405012 |
| 2024-02-07 | 12.64 | $13.47 | 351654 |
| 2024-02-06 | 12.56 | $13.06 | 466631 |
| 2024-02-05 | 12.51 | $12.87 | 423230 |
| 2024-02-02 | 12.49 | $12.94 | 421871 |
| 2024-02-01 | 12.46 | $12.83 | 280145 |
| 2024-01-31 | 12.45 | $12.68 | 447647 |
| 2024-01-30 | 12.47 | $12.73 | 958176 |
| 2024-01-29 | 12.47 | $12.49 | 463050 |
| 2024-01-26 | 12.51 | $12.04 | 261789 |
| 2024-01-25 | 12.60 | $11.92 | 235698 |
| 2024-01-24 | 12.70 | $11.79 | 237553 |
| 2024-01-23 | 12.82 | $12.03 | 212218 |
| 2024-01-22 | 12.93 | $12.20 | 345461 |
| 2024-01-19 | 13.02 | $12.00 | 626462 |
| 2024-01-18 | 13.14 | $12.29 | 309709 |
| 2024-01-17 | 13.23 | $12.61 | 169416 |
| 2024-01-16 | 13.30 | $12.78 | 175765 |
| 2024-01-12 | 13.35 | $13.00 | 165665 |
| 2024-01-11 | 13.37 | $13.21 | 290969 |
| 2024-01-10 | 13.38 | $13.19 | 254002 |
| 2024-01-09 | 13.39 | $12.96 | 319840 |
| 2024-01-08 | 13.42 | $13.22 | 272719 |
| 2024-01-05 | 13.42 | $13.46 | 531458 |
| 2024-01-04 | 13.40 | $13.97 | 853479 |
| 2024-01-03 | 13.32 | $14.01 | 370972 |
| 2024-01-02 | 13.23 | $13.90 | 279225 |
| 2023-12-29 | 13.14 | $13.49 | 216522 |
| 2023-12-28 | 13.09 | $13.36 | 124547 |
| 2023-12-27 | 13.05 | $13.44 | 169068 |
| 2023-12-26 | 12.99 | $13.29 | 126462 |
| 2023-12-22 | 12.94 | $13.19 | 155072 |
| 2023-12-21 | 12.90 | $13.06 | 217980 |
| 2023-12-20 | 12.88 | $12.95 | 459927 |
| 2023-12-19 | 12.86 | $13.34 | 296913 |
| 2023-12-18 | 12.80 | $13.00 | 254723 |
| 2023-12-15 | 12.78 | $12.92 | 529956 |
| 2023-12-14 | 12.76 | $13.11 | 448140 |
| 2023-12-13 | 12.72 | $12.94 | 686603 |
| 2023-12-12 | 12.70 | $12.84 | 311683 |
| 2023-12-11 | 12.68 | $12.80 | 195434 |
| 2023-12-08 | 12.67 | $12.98 | 216394 |
| 2023-12-07 | 12.63 | $12.97 | 273679 |
| 2023-12-06 | 12.59 | $12.65 | 322249 |
| 2023-12-05 | 12.58 | $12.72 | 468230 |
| 2023-12-04 | 12.56 | $12.35 | 279856 |
| 2023-12-01 | 12.57 | $12.66 | 298642 |
| 2023-11-30 | 12.55 | $12.35 | 1.2M |
| 2023-11-29 | 12.56 | $12.14 | 456879 |
| 2023-11-28 | 12.60 | $12.29 | 415051 |
| 2023-11-27 | 12.62 | $12.97 | 328650 |
| 2023-11-24 | 12.58 | $12.87 | 124482 |
| 2023-11-22 | 12.55 | $12.68 | 201185 |
| 2023-11-21 | 12.54 | $12.63 | 216794 |
| 2023-11-20 | 12.53 | $12.93 | 242333 |
| 2023-11-17 | 12.49 | $12.86 | 423294 |
| 2023-11-16 | 12.46 | $12.71 | 293775 |
| 2023-11-15 | 12.45 | $13.01 | 625239 |
| 2023-11-14 | 12.42 | $12.76 | 386085 |
| 2023-11-13 | 12.41 | $12.44 | 575498 |
| 2023-11-10 | 12.44 | $12.01 | 327239 |
| 2023-11-09 | 12.52 | $11.84 | 239766 |
| 2023-11-08 | 12.62 | $11.88 | 402046 |
| 2023-11-07 | 12.72 | $11.96 | 348765 |
| 2023-11-06 | 12.83 | $12.36 | 639884 |
| 2023-11-03 | 12.91 | $12.37 | 438088 |
| 2023-11-02 | 12.99 | $12.31 | 1.2M |
| 2023-11-01 | 13.08 | $12.67 | 682852 |
| 2023-10-31 | 13.13 | $12.88 | 269528 |
| 2023-10-30 | 13.17 | $12.90 | 385396 |
| 2023-10-27 | 13.21 | $12.70 | 286470 |
| 2023-10-26 | 13.27 | $12.68 | 256049 |
| 2023-10-25 | 13.33 | $12.96 | 321345 |
| 2023-10-24 | 13.37 | $12.86 | 294089 |
| 2023-10-23 | 13.42 | $12.69 | 533564 |
| 2023-10-20 | 13.49 | $13.25 | 319104 |
| 2023-10-19 | 13.50 | $13.40 | 309222 |
| 2023-10-18 | 13.49 | $13.58 | 341210 |
| 2023-10-17 | 13.45 | $13.98 | 486169 |
| 2023-10-16 | 13.37 | $13.66 | 324647 |
| 2023-10-13 | 13.31 | $13.45 | 585146 |
| 2023-10-12 | 13.27 | $13.54 | 432420 |
| 2023-10-11 | 13.21 | $13.76 | 387560 |
| 2023-10-10 | 13.13 | $13.75 | 533785 |
| 2023-10-09 | 13.04 | $13.61 | 357566 |
| 2023-10-06 | 12.95 | $13.36 | 382204 |
| 2023-10-05 | 12.89 | $13.29 | 574083 |
| 2023-10-04 | 12.82 | $13.04 | 617782 |
| 2023-10-03 | 12.77 | $13.05 | 327004 |
| 2023-10-02 | 12.72 | $13.15 | 326001 |
| 2023-09-29 | 12.65 | $13.30 | 291830 |
| 2023-09-28 | 12.56 | $13.42 | 271179 |
| 2023-09-27 | 12.45 | $13.25 | 568504 |
| 2023-09-26 | 12.36 | $13.57 | 901873 |
| 2023-09-25 | 12.22 | $12.80 | 619843 |
| 2023-09-22 | 12.16 | $12.10 | 378967 |
| 2023-09-21 | 12.15 | $12.00 | 327178 |
| 2023-09-20 | 12.16 | $12.10 | 269896 |
| 2023-09-19 | 12.15 | $12.10 | 298170 |
| 2023-09-18 | 12.14 | $12.18 | 548170 |
| 2023-09-15 | 12.11 | $12.35 | 737952 |
| 2023-09-14 | 12.05 | $12.64 | 324397 |
| 2023-09-13 | 11.95 | $12.28 | 462191 |
| 2023-09-12 | 11.87 | $12.53 | 685590 |
| 2023-09-11 | 11.75 | $12.14 | 344867 |
| 2023-09-08 | 11.67 | $12.07 | 333302 |
| 2023-09-07 | 11.58 | $11.77 | 445457 |
| 2023-09-06 | 11.52 | $11.88 | 403300 |
| 2023-09-05 | 11.44 | $12.00 | 445500 |
| 2023-09-01 | 11.34 | $12.06 | 199000 |
| 2023-08-31 | 11.22 | $12.06 | 261500 |
| 2023-08-30 | 11.10 | $12.15 | 257400 |
| 2023-08-29 | 10.96 | $12.05 | 467900 |
| 2023-08-28 | 10.81 | $12.00 | 647500 |
| 2023-08-25 | 10.65 | $11.50 | 385400 |
| 2023-08-24 | 10.53 | $11.57 | 717200 |
| 2023-08-23 | 10.39 | $11.91 | 905600 |
| 2023-08-22 | 10.20 | $11.32 | 745200 |
| 2023-08-21 | 10.05 | $10.46 | 394200 |
| 2023-08-18 | 9.98 | $10.42 | 500900 |
| 2023-08-17 | 9.91 | $9.86 | 741900 |
| 2023-08-16 | 9.89 | $9.57 | 369100 |
| 2023-08-15 | 9.89 | $9.80 | 562100 |
| 2023-08-14 | 9.87 | $9.99 | 443500 |
| 2023-08-11 | 9.84 | $10.28 | 440500 |
| 2023-08-10 | 9.77 | $10.56 | 574000 |
| 2023-08-09 | 9.66 | $10.40 | 451100 |
| 2023-08-08 | 9.57 | $10.56 | 482100 |
| 2023-08-07 | 9.46 | $10.24 | 701300 |
| 2023-08-04 | 9.37 | $10.55 | 1.0M |
| 2023-08-03 | 9.25 | $10.92 | 2.7M |
| 2023-08-02 | 9.09 | $8.63 | 1.3M |
| 2023-08-01 | 9.15 | $9.25 | 588100 |
| 2023-07-31 | 9.15 | $9.09 | 691500 |
| 2023-07-28 | 9.17 | $8.95 | 730600 |
| 2023-07-27 | 9.20 | $8.71 | 665000 |
| 2023-07-26 | 9.27 | $8.91 | 521900 |
| 2023-07-25 | 9.31 | $8.94 | 748300 |
| 2023-07-24 | 9.36 | $8.98 | 746400 |
| 2023-07-21 | 9.41 | $8.94 | 530500 |
| 2023-07-20 | 9.46 | $9.22 | 296900 |
| 2023-07-19 | 9.48 | $9.46 | 490400 |
| 2023-07-18 | 9.48 | $9.60 | 420400 |
| 2023-07-17 | 9.47 | $9.64 | 584800 |
| 2023-07-14 | 9.45 | $9.29 | 356100 |
| 2023-07-13 | 9.46 | $9.29 | 394600 |
| 2023-07-12 | 9.48 | $9.45 | 356100 |
| 2023-07-11 | 9.49 | $9.41 | 330400 |
| 2023-07-10 | 9.49 | $9.57 | 396200 |
| 2023-07-07 | 9.48 | $9.46 | 541100 |
| 2023-07-06 | 9.49 | $9.15 | 463200 |
| 2023-07-05 | 9.52 | $9.45 | 477300 |
| 2023-07-03 | 9.53 | $9.75 | 219800 |
| 2023-06-30 | 9.50 | $9.62 | 371100 |
| 2023-06-29 | 9.48 | $9.77 | 571900 |
| 2023-06-28 | 9.45 | $9.75 | 281000 |
| 2023-06-27 | 9.41 | $9.60 | 367100 |
| 2023-06-26 | 9.38 | $9.35 | 215000 |
| 2023-06-23 | 9.38 | $9.20 | 2.1M |
| 2023-06-22 | 9.38 | $9.33 | 619200 |
| 2023-06-21 | 9.38 | $9.50 | 389300 |
| 2023-06-20 | 9.36 | $9.28 | 290800 |
| 2023-06-16 | 9.35 | $9.12 | 431200 |
| 2023-06-15 | 9.36 | $9.45 | 301700 |
| 2023-06-14 | 9.34 | $9.55 | 336500 |
| 2023-06-13 | 9.30 | $9.71 | 310500 |
| 2023-06-12 | 9.24 | $9.68 | 412900 |
| 2023-06-09 | 9.18 | $9.47 | 228300 |
| 2023-06-08 | 9.13 | $9.58 | 229400 |
| 2023-06-07 | 9.06 | $9.75 | 736800 |
| 2023-06-06 | 8.97 | $9.42 | 480700 |
| 2023-06-05 | 8.91 | $9.03 | 394600 |
| 2023-06-02 | 8.88 | $9.21 | 428600 |
| 2023-06-01 | 8.82 | $9.01 | 461100 |
| 2023-05-31 | 8.78 | $8.74 | 431800 |
| 2023-05-30 | 8.76 | $8.90 | 469000 |
| 2023-05-26 | 8.71 | $8.86 | 546800 |
| 2023-05-25 | 8.67 | $9.10 | 456700 |
| 2023-05-24 | 8.59 | $9.05 | 441200 |
| 2023-05-23 | 8.52 | $9.25 | 721400 |
| 2023-05-22 | 8.41 | $9.19 | 628100 |
| 2023-05-19 | 8.31 | $8.85 | 390500 |
| 2023-05-18 | 8.24 | $8.86 | 398400 |
| 2023-05-17 | 8.16 | $8.60 | 431200 |
| 2023-05-16 | 8.11 | $8.30 | 292700 |
| 2023-05-15 | 8.08 | $8.56 | 310700 |
| 2023-05-12 | 8.03 | $8.52 | 341000 |
| 2023-05-11 | 7.98 | $8.47 | 363300 |
| 2023-05-10 | 7.94 | $8.49 | 631500 |
| 2023-05-09 | 7.89 | $8.08 | 1.1M |
| 2023-05-08 | 7.88 | $7.77 | 642400 |
| 2023-05-05 | 7.91 | $8.15 | 596600 |
| 2023-05-04 | 7.89 | $7.67 | 1.1M |
| 2023-05-03 | 7.93 | $7.60 | 941700 |
| 2023-05-02 | 7.97 | $7.70 | 500000 |
| 2023-05-01 | 8.01 | $7.89 | 656200 |
| 2023-04-28 | 8.03 | $7.73 | 529800 |
| 2023-04-27 | 8.07 | $7.55 | 536600 |
| 2023-04-26 | 8.14 | $7.57 | 645200 |
| 2023-04-25 | 8.20 | $7.91 | 397300 |
| 2023-04-24 | 8.23 | $8.25 | 267400 |
| 2023-04-21 | 8.23 | $8.07 | 433800 |
| 2023-04-20 | 8.25 | $8.21 | 378900 |
| 2023-04-19 | 8.24 | $8.17 | 267200 |
| 2023-04-18 | 8.25 | $8.20 | 231300 |
| 2023-04-17 | 8.24 | $8.33 | 445900 |
| 2023-04-14 | 8.23 | $8.35 | 399700 |
| 2023-04-13 | 8.20 | $8.41 | 402800 |
| 2023-04-12 | 8.18 | $8.28 | 306700 |
| 2023-04-11 | 8.16 | $8.30 | 472800 |
| 2023-04-10 | 8.14 | $8.10 | 589600 |
| 2023-04-06 | 8.14 | $7.81 | 579500 |
| 2023-04-05 | 8.17 | $7.94 | 468400 |
| 2023-04-04 | 8.19 | $8.07 | 526300 |
| 2023-04-03 | 8.21 | $8.71 | 362200 |
| 2023-03-31 | 8.18 | $8.73 | 547000 |
| 2023-03-30 | 8.14 | $8.48 | 412300 |
| 2023-03-29 | 8.14 | $8.40 | 400200 |
| 2023-03-28 | 8.16 | $8.26 | 435800 |
| 2023-03-27 | 8.19 | $7.97 | 481400 |
| 2023-03-24 | 8.27 | $7.85 | 444500 |
| 2023-03-23 | 8.37 | $7.79 | 392100 |
| 2023-03-22 | 8.48 | $7.79 | 381900 |
| 2023-03-21 | 8.61 | $8.08 | 500000 |
| 2023-03-20 | 8.71 | $7.77 | 507700 |
| 2023-03-17 | 8.87 | $7.78 | 702900 |
| 2023-03-16 | 9.03 | $8.16 | 813800 |
| 2023-03-15 | 9.17 | $7.85 | 943200 |
| 2023-03-14 | 9.35 | $7.96 | 751700 |
| 2023-03-13 | 9.54 | $8.02 | 1.2M |
| 2023-03-10 | 9.73 | $8.48 | 1.2M |
| 2023-03-09 | 9.88 | $8.59 | 2.5M |
| 2023-03-08 | 10.04 | $9.44 | 1.1M |
| 2023-03-07 | 10.12 | $9.49 | 1.1M |
| 2023-03-06 | 10.21 | $9.53 | 1.3M |
| 2023-03-03 | 10.30 | $10.18 | 380200 |
| 2023-03-02 | 10.33 | $10.00 | 313200 |
| 2023-03-01 | 10.38 | $10.09 | 370400 |
| 2023-02-28 | 10.43 | $10.13 | 306400 |
| 2023-02-27 | 10.47 | $10.12 | 359100 |
| 2023-02-24 | 10.50 | $10.11 | 602700 |
| 2023-02-23 | 10.54 | $10.27 | 258400 |
| 2023-02-22 | 10.56 | $10.21 | 353500 |
| 2023-02-21 | 10.58 | $10.06 | 413400 |
| 2023-02-17 | 10.62 | $10.86 | 355500 |
| 2023-02-16 | 10.58 | $10.73 | 343100 |
| 2023-02-15 | 10.55 | $10.56 | 248400 |
| 2023-02-14 | 10.53 | $10.39 | 404000 |
| 2023-02-13 | 10.52 | $10.47 | 574400 |
| 2023-02-10 | 10.52 | $10.23 | 1.1M |
| 2023-02-09 | 10.53 | $10.96 | 614900 |
| 2023-02-08 | 10.48 | $11.04 | 411700 |
| 2023-02-07 | 10.42 | $11.09 | 430500 |
| 2023-02-06 | 10.35 | $10.84 | 752300 |
| 2023-02-03 | 10.29 | $11.31 | 821100 |
| 2023-02-02 | 10.19 | $10.98 | 626300 |
| 2023-02-01 | 10.11 | $10.41 | 538400 |
| 2023-01-31 | 10.09 | $10.21 | 643400 |
| 2023-01-30 | 10.08 | $9.73 | 458800 |
| 2023-01-27 | 10.12 | $9.78 | 347100 |
| 2023-01-26 | 10.16 | $9.82 | 335700 |
| 2023-01-25 | 10.19 | $9.93 | 357100 |
| 2023-01-24 | 10.21 | $9.89 | 491400 |
| 2023-01-23 | 10.24 | $10.00 | 628700 |
| 2023-01-20 | 10.25 | $9.94 | 473100 |
| 2023-01-19 | 10.27 | $9.68 | 631400 |
| 2023-01-18 | 10.32 | $10.32 | 597500 |
| 2023-01-17 | 10.30 | $10.64 | 867500 |
| 2023-01-13 | 10.25 | $10.98 | 422500 |
| 2023-01-12 | 10.18 | $10.74 | 636800 |
| 2023-01-11 | 10.12 | $10.87 | 728900 |
| 2023-01-10 | 10.07 | $10.40 | 383600 |
| 2023-01-09 | 10.06 | $10.13 | 554200 |
| 2023-01-06 | 10.08 | $10.28 | 546900 |
| 2023-01-05 | 10.10 | $9.93 | 351100 |
| 2023-01-04 | 10.16 | $9.81 | 482900 |
| 2023-01-03 | 10.24 | $9.77 | 523500 |
| 2022-12-30 | 10.32 | $10.12 | 246000 |
| 2022-12-29 | 10.38 | $9.87 | 430300 |
| 2022-12-28 | 10.48 | $9.89 | 436800 |
| 2022-12-27 | 10.57 | $9.93 | 419600 |
| 2022-12-23 | 10.67 | $10.00 | 312300 |
| 2022-12-22 | 10.76 | $9.73 | 620800 |
| 2022-12-21 | 10.89 | $10.01 | 324300 |
| 2022-12-20 | 10.99 | $9.92 | 518300 |
| 2022-12-19 | 11.10 | $9.96 | 631800 |
| 2022-12-16 | 11.21 | $10.09 | 1.1M |
| 2022-12-15 | 11.31 | $10.51 | 1.1M |
| 2022-12-14 | 11.37 | $11.08 | 868700 |
| 2022-12-13 | 11.38 | $11.74 | 748200 |
| 2022-12-12 | 11.32 | $11.90 | 573100 |
| 2022-12-09 | 11.23 | $11.61 | 680200 |
| 2022-12-08 | 11.17 | $11.83 | 879800 |
| 2022-12-07 | 11.08 | $11.61 | 634500 |
| 2022-12-06 | 11.01 | $11.44 | 811500 |
| 2022-12-05 | 10.95 | $11.27 | 686900 |
| 2022-12-02 | 10.90 | $11.42 | 462300 |
| 2022-12-01 | 10.83 | $11.35 | 435300 |
| 2022-11-30 | 10.76 | $11.29 | 600600 |
| 2022-11-29 | 10.68 | $11.19 | 559100 |
| 2022-11-28 | 10.60 | $10.86 | 989500 |
| 2022-11-25 | 10.55 | $11.29 | 521000 |
| 2022-11-23 | 10.44 | $10.58 | 201500 |
| 2022-11-22 | 10.39 | $10.53 | 283300 |
| 2022-11-21 | 10.34 | $10.39 | 283500 |
| 2022-11-18 | 10.29 | $10.49 | 260000 |
| 2022-11-17 | 10.21 | $10.51 | 267600 |
| 2022-11-16 | 10.12 | $10.71 | 302400 |
| 2022-11-15 | 10.00 | $10.69 | 420200 |
| 2022-11-14 | 9.87 | $10.49 | 491600 |
| 2022-11-11 | 9.75 | $10.58 | 715800 |
| 2022-11-10 | 9.60 | $10.95 | 635300 |
| 2022-11-09 | 9.41 | $10.10 | 805600 |
| 2022-11-08 | 9.28 | $10.67 | 854500 |
| 2022-11-07 | 9.08 | $10.80 | 1.1M |
| 2022-11-04 | 8.86 | $10.54 | 1.1M |
| 2022-11-03 | 8.64 | $10.16 | 2.1M |
| 2022-11-02 | 8.46 | $8.85 | 590400 |
| 2022-11-01 | 8.39 | $9.13 | 400400 |
| 2022-10-31 | 8.29 | $9.21 | 608300 |
| 2022-10-28 | 8.18 | $8.95 | 429800 |
| 2022-10-27 | 8.08 | $8.75 | 281700 |
| 2022-10-26 | 7.99 | $8.71 | 323000 |
| 2022-10-25 | 7.90 | $8.50 | 443600 |
| 2022-10-24 | 7.83 | $8.23 | 323900 |
| 2022-10-21 | 7.77 | $8.01 | 492300 |
| 2022-10-20 | 7.73 | $7.70 | 448400 |
| 2022-10-19 | 7.71 | $7.75 | 400300 |
| 2022-10-18 | 7.69 | $8.13 | 500800 |
| 2022-10-17 | 7.63 | $7.97 | 312300 |
| 2022-10-14 | 7.58 | $7.69 | 324300 |
| 2022-10-13 | 7.57 | $8.00 | 517100 |
| 2022-10-12 | 7.52 | $7.73 | 373800 |
| 2022-10-11 | 7.49 | $7.47 | 606400 |
| 2022-10-10 | 7.49 | $7.41 | 980500 |
| 2022-10-07 | 7.50 | $7.52 | 356700 |
| 2022-10-06 | 7.50 | $7.75 | 470200 |
| 2022-10-05 | 7.48 | $8.18 | 426000 |
| 2022-10-04 | 7.42 | $8.22 | 977500 |
| 2022-10-03 | 7.35 | $7.64 | 685000 |
| 2022-09-30 | 7.34 | $7.35 | 1.8M |
| 2022-09-29 | 7.37 | $7.03 | 542700 |
| 2022-09-28 | 7.42 | $7.36 | 932500 |
| 2022-09-27 | 7.46 | $6.89 | 579800 |
| 2022-09-26 | 7.55 | $6.62 | 692100 |
| 2022-09-23 | 7.68 | $6.90 | 644300 |
| 2022-09-22 | 7.80 | $7.11 | 563200 |
| 2022-09-21 | 7.92 | $7.36 | 650100 |
| 2022-09-20 | 8.02 | $7.63 | 513500 |
| 2022-09-19 | 8.12 | $7.91 | 1.1M |
| 2022-09-16 | 8.19 | $7.94 | 2.9M |
| 2022-09-15 | 8.27 | $7.56 | 693500 |
| 2022-09-14 | 8.40 | $7.64 | 512900 |
| 2022-09-13 | 8.53 | $7.64 | 458900 |
| 2022-09-12 | 8.67 | $7.87 | 678500 |
| 2022-09-09 | 8.81 | $8.02 | 658800 |
| 2022-09-08 | 8.94 | $7.87 | 486500 |
| 2022-09-07 | 9.09 | $7.98 | 402800 |
| 2022-09-06 | 9.24 | $8.01 | 505300 |
| 2022-09-02 | 9.39 | $8.07 | 621400 |
| 2022-09-01 | 9.54 | $8.14 | 610900 |
| 2022-08-31 | 9.69 | $8.30 | 894000 |
| 2022-08-30 | 9.83 | $8.75 | 1.2M |
| 2022-08-29 | 9.92 | $8.93 | 1.8M |
| 2022-08-26 | 10.01 | $10.48 | 815100 |
| 2022-08-25 | 9.93 | $10.75 | 1.8M |
| 2022-08-24 | 9.82 | $10.02 | 424700 |
| 2022-08-23 | 9.78 | $9.99 | 520300 |
| 2022-08-22 | 9.72 | $9.75 | 790600 |
| 2022-08-19 | 9.68 | $9.89 | 544100 |
| 2022-08-18 | 9.62 | $10.07 | 693500 |
| 2022-08-17 | 9.54 | $9.80 | 723400 |
| 2022-08-16 | 9.47 | $10.29 | 492900 |
| 2022-08-15 | 9.34 | $10.26 | 586000 |
| 2022-08-12 | 9.21 | $10.31 | 614100 |
| 2022-08-11 | 9.06 | $9.75 | 620400 |
| 2022-08-10 | 8.95 | $9.85 | 929100 |
| 2022-08-09 | 8.82 | $9.40 | 781900 |
| 2022-08-08 | 8.72 | $9.15 | 798100 |
| 2022-08-05 | 8.64 | $9.40 | 1.0M |
| 2022-08-04 | 8.53 | $8.78 | 2.2M |
| 2022-08-03 | 8.47 | $9.30 | 1.1M |
| 2022-08-02 | 8.36 | $9.27 | 505700 |
| 2022-08-01 | 8.23 | $9.35 | 792400 |
| 2022-07-29 | 8.09 | $8.91 | 550300 |
| 2022-07-28 | 7.99 | $8.56 | 358000 |
| 2022-07-27 | 7.91 | $8.42 | 581900 |
| 2022-07-26 | 7.85 | $7.98 | 272800 |
| 2022-07-25 | 7.83 | $8.14 | 308300 |
| 2022-07-22 | 7.79 | $7.91 | 427000 |
| 2022-07-21 | 7.79 | $8.37 | 342000 |
| 2022-07-20 | 7.74 | $8.38 | 518400 |
| 2022-07-19 | 7.69 | $7.90 | 469400 |
| 2022-07-18 | 7.70 | $7.79 | 378800 |
| 2022-07-15 | 7.72 | $7.71 | 513200 |
| 2022-07-14 | 7.76 | $7.56 | 450300 |
| 2022-07-13 | 7.83 | $7.58 | 481900 |
| 2022-07-12 | 7.90 | $7.25 | 988100 |
| 2022-07-11 | 8.02 | $7.83 | 713900 |
| 2022-07-08 | 8.09 | $7.57 | 336400 |
| 2022-07-07 | 8.20 | $7.63 | 578000 |
| 2022-07-06 | 8.32 | $7.19 | 766400 |
| 2022-07-05 | 8.49 | $7.39 | 657400 |
| 2022-07-01 | 8.65 | $7.41 | 637700 |
| 2022-06-30 | 8.82 | $7.51 | 916300 |
| 2022-06-29 | 8.99 | $7.63 | 1.6M |
| 2022-06-28 | 9.17 | $8.14 | 1.0M |
| 2022-06-27 | 9.30 | $8.79 | 1.1M |
| 2022-06-24 | 9.37 | $8.46 | 5.8M |
| 2022-06-23 | 9.48 | $8.22 | 1.6M |
| 2022-06-22 | 9.62 | $9.03 | 1.2M |
| 2022-06-21 | 9.68 | $9.30 | 957500 |
| 2022-06-17 | 9.71 | $9.43 | 1.1M |
| 2022-06-16 | 9.74 | $9.14 | 1.2M |
| 2022-06-15 | 9.79 | $10.16 | 1.5M |
| 2022-06-14 | 9.75 | $9.72 | 673500 |
| 2022-06-13 | 9.74 | $9.35 | 1.1M |
| 2022-06-10 | 9.77 | $9.72 | 1.0M |
| 2022-06-09 | 9.76 | $9.82 | 1.5M |
| 2022-06-08 | 9.73 | $10.66 | 2.3M |
| 2022-06-07 | 9.61 | $9.71 | 1.9M |
| 2022-06-06 | 9.58 | $9.70 | 1.1M |
| 2022-06-03 | 9.55 | $9.93 | 1.0M |
| 2022-06-02 | 9.49 | $10.05 | 1.2M |
| 2022-06-01 | 9.40 | $9.36 | 2.0M |
| 2022-05-31 | 9.37 | $10.00 | 2.5M |
| 2022-05-27 | 9.26 | $9.65 | 673700 |
| 2022-05-26 | 9.18 | $9.70 | 1.2M |
| 2022-05-25 | 9.07 | $9.52 | 618700 |
| 2022-05-24 | 8.97 | $9.09 | 963400 |
| 2022-05-23 | 8.89 | $9.77 | 945600 |
| 2022-05-20 | 8.73 | $9.10 | 691300 |
| 2022-05-19 | 8.63 | $9.60 | 691600 |
| 2022-05-18 | 8.46 | $9.55 | 775900 |
| 2022-05-17 | 8.28 | $9.61 | 1.2M |
| 2022-05-16 | 8.09 | $9.03 | 1.8M |
| 2022-05-13 | 7.94 | $9.28 | 1.3M |
| 2022-05-12 | 7.76 | $8.90 | 999400 |
| 2022-05-11 | 7.60 | $8.85 | 1.4M |
| 2022-05-10 | 7.44 | $7.94 | 1.4M |
| 2022-05-09 | 7.35 | $8.72 | 1.5M |
| 2022-05-06 | 7.18 | $9.29 | 3.1M |
| 2022-05-05 | 6.94 | $9.06 | 9.3M |
| 2022-05-04 | 6.71 | $7.14 | 1.4M |
| 2022-05-03 | 6.66 | $6.97 | 882700 |
| 2022-05-02 | 6.62 | $6.71 | 614700 |
| 2022-04-29 | 6.60 | $6.71 | 581100 |
| 2022-04-28 | 6.58 | $6.74 | 580500 |
| 2022-04-27 | 6.55 | $6.40 | 455900 |
| 2022-04-26 | 6.55 | $6.44 | 1.4M |
| 2022-04-25 | 6.55 | $6.33 | 554900 |
| 2022-04-22 | 6.56 | $6.27 | 531600 |
| 2022-04-21 | 6.57 | $6.86 | 1.1M |
| 2022-04-20 | 6.53 | $7.07 | 642600 |
| 2022-04-19 | 6.45 | $7.06 | 1.8M |
| 2022-04-18 | 6.38 | $6.81 | 953400 |
| 2022-04-14 | 6.32 | $6.82 | 649600 |
| 2022-04-13 | 6.26 | $6.60 | 857400 |
| 2022-04-12 | 6.22 | $6.45 | 887600 |
| 2022-04-11 | 6.19 | $6.25 | 1.1M |
| 2022-04-08 | 6.18 | $6.33 | 660100 |
| 2022-04-07 | 6.16 | $6.48 | 841100 |
| 2022-04-06 | 6.11 | $6.28 | 964900 |
| 2022-04-05 | 6.09 | $6.37 | 1.2M |
| 2022-04-04 | 6.04 | $6.02 | 713800 |
| 2022-04-01 | 6.02 | $5.95 | 734300 |
| 2022-03-31 | 5.99 | $6.21 | 1.0M |
| 2022-03-30 | 5.94 | $6.17 | 443700 |
| 2022-03-29 | 5.87 | $6.14 | 534000 |
| 2022-03-28 | 5.80 | $5.95 | 687400 |
| 2022-03-25 | 5.74 | $6.21 | 609700 |
| 2022-03-24 | 5.64 | $6.30 | 595900 |
| 2022-03-23 | 5.52 | $5.69 | 1.3M |
| 2022-03-22 | 5.45 | $6.28 | 1.0M |
| 2022-03-21 | 5.32 | $6.16 | 605000 |
| 2022-03-18 | 5.18 | $6.00 | 625500 |
| 2022-03-17 | 5.05 | $6.02 | 553000 |
| 2022-03-16 | 4.91 | $5.99 | 581500 |
| 2022-03-15 | 4.75 | $5.88 | 1.3M |
| 2022-03-14 | 4.60 | $5.64 | 1.4M |
| 2022-03-11 | 4.46 | $5.85 | 1.6M |
| 2022-03-10 | 4.30 | $5.78 | 2.5M |
| 2022-03-09 | 4.12 | $5.37 | 4.9M |
| 2022-03-08 | 3.99 | $3.98 | 643900 |
| 2022-03-07 | 3.98 | $4.04 | 249000 |
| 2022-03-04 | 3.96 | $4.30 | 428300 |
| 2022-03-03 | 3.92 | $4.42 | 266400 |
| 2022-03-02 | 3.86 | $4.16 | 200000 |
| 2022-03-01 | 3.83 | $4.03 | 340600 |
| 2022-02-28 | 3.81 | $3.82 | 351900 |
| 2022-02-25 | 3.80 | $3.81 | 312800 |
| 2022-02-24 | 3.80 | $3.81 | 233800 |
| 2022-02-23 | 3.79 | $3.69 | 709700 |
| 2022-02-22 | 3.79 | $4.18 | 536500 |
| 2022-02-18 | 3.75 | $3.90 | 183600 |
| 2022-02-17 | 3.73 | $3.77 | 369700 |
| 2022-02-16 | 3.72 | $3.84 | 313100 |
| 2022-02-15 | 3.70 | $3.67 | 190400 |
| 2022-02-14 | 3.70 | $3.56 | 252500 |
| 2022-02-11 | 3.71 | $3.71 | 307400 |
| 2022-02-10 | 3.71 | $3.86 | 156700 |
| 2022-02-09 | 3.69 | $3.90 | 106500 |
| 2022-02-08 | 3.67 | $3.85 | 488300 |
| 2022-02-07 | 3.66 | $3.63 | 564500 |
| 2022-02-04 | 3.67 | $3.76 | 241900 |
| 2022-02-03 | 3.66 | $3.73 | 309400 |
| 2022-02-02 | 3.67 | $3.85 | 233000 |
| 2022-02-01 | 3.66 | $3.81 | 146300 |
| 2022-01-31 | 3.66 | $3.73 | 159800 |
| 2022-01-28 | 3.67 | $3.42 | 138900 |
| 2022-01-27 | 3.72 | $3.37 | 79000 |
| 2022-01-26 | 3.77 | $3.48 | 137100 |
| 2022-01-25 | 3.82 | $3.40 | 105900 |
| 2022-01-24 | 3.88 | $3.49 | 272600 |
| 2022-01-21 | 3.94 | $3.55 | 366700 |
| 2022-01-20 | 3.99 | $3.68 | 177300 |
| 2022-01-19 | 4.03 | $3.76 | 168700 |
| 2022-01-18 | 4.07 | $3.77 | 496000 |
| 2022-01-14 | 4.10 | $3.85 | 50600 |
| 2022-01-13 | 4.13 | $3.82 | 84500 |
| 2022-01-12 | 4.16 | $3.87 | 160500 |
| 2022-01-11 | 4.18 | $4.01 | 48400 |
| 2022-01-10 | 4.19 | $4.06 | 93900 |
| 2022-01-07 | 4.20 | $4.09 | 98200 |
| 2022-01-06 | 4.20 | $4.23 | 115200 |
| 2022-01-05 | 4.19 | $3.93 | 214900 |
| 2022-01-04 | 4.21 | $4.31 | 161000 |
| 2022-01-03 | 4.19 | $4.44 | 356700 |
| 2021-12-31 | 4.16 | $4.44 | 98100 |
| 2021-12-30 | 4.12 | $4.33 | 57800 |
| 2021-12-29 | 4.09 | $4.37 | 55500 |
| 2021-12-28 | 4.06 | $4.38 | 104900 |
| 2021-12-27 | 4.02 | $4.47 | 221900 |
| 2021-12-23 | 3.97 | $4.20 | 111200 |
| 2021-12-22 | 3.94 | $4.09 | 65400 |
| 2021-12-21 | 3.93 | $3.97 | 122000 |
| 2021-12-20 | 3.93 | $3.80 | 216100 |
| 2021-12-17 | 3.95 | $3.87 | 197400 |
| 2021-12-16 | 3.97 | $3.80 | 213600 |
| 2021-12-15 | 3.99 | $3.90 | 202500 |
| 2021-12-14 | 4.02 | $3.92 | 148000 |
| 2021-12-13 | 4.04 | $3.92 | 373700 |
| 2021-12-10 | 4.06 | $4.02 | 293900 |
| 2021-12-09 | 4.08 | $4.21 | 167000 |
| 2021-12-08 | 4.07 | $4.09 | 171400 |
| 2021-12-07 | 4.08 | $4.06 | 129400 |
| 2021-12-06 | 4.10 | $3.88 | 147900 |
| 2021-12-03 | 4.13 | $3.80 | 320900 |
| 2021-12-02 | 4.16 | $3.96 | 817500 |
| 2021-12-01 | 4.18 | $3.83 | 553600 |
| 2021-11-30 | 4.21 | $3.77 | 221600 |
| 2021-11-29 | 4.25 | $3.86 | 380300 |
| 2021-11-26 | 4.28 | $3.94 | 229100 |
| 2021-11-24 | 4.29 | $4.15 | 151500 |
| 2021-11-23 | 4.28 | $4.08 | 464700 |
| 2021-11-22 | 4.28 | $4.46 | 463600 |
| 2021-11-19 | 4.24 | $4.76 | 275400 |
| 2021-11-18 | 4.16 | $4.69 | 533300 |
| 2021-11-17 | 4.08 | $4.73 | 846600 |
| 2021-11-16 | 3.99 | $4.42 | 774300 |
| 2021-11-15 | 3.93 | $3.95 | 748600 |
| 2021-11-12 | 3.91 | $4.70 | 570800 |
| 2021-11-11 | 3.81 | $4.45 | 636500 |
| 2021-11-10 | 3.74 | $4.32 | 644700 |
| 2021-11-09 | 3.67 | $4.22 | 709200 |
| 2021-11-08 | 3.60 | $3.90 | 365800 |
| 2021-11-05 | 3.56 | $3.79 | 382700 |
| 2021-11-04 | 3.53 | $3.61 | 760700 |
| 2021-11-03 | 3.52 | $3.66 | 168700 |
| 2021-11-02 | 3.50 | $3.64 | 120500 |
| 2021-11-01 | 3.48 | $3.71 | 273200 |
| 2021-10-29 | 3.46 | $3.54 | 381700 |
| 2021-10-28 | 3.45 | $3.37 | 110800 |
| 2021-10-27 | 3.45 | $3.35 | 229800 |
| 2021-10-26 | 3.46 | $3.54 | 77700 |
| 2021-10-25 | 3.45 | $3.52 | 95100 |
| 2021-10-22 | 3.45 | $3.53 | 84200 |
| 2021-10-21 | 3.44 | $3.54 | 162000 |
| 2021-10-20 | 3.44 | $3.58 | 87100 |
| 2021-10-19 | 3.42 | $3.55 | 153600 |
| 2021-10-18 | 3.41 | $3.43 | 94200 |
| 2021-10-15 | 3.41 | $3.38 | 82500 |
| 2021-10-14 | 3.42 | $3.41 | 73600 |
| 2021-10-13 | 3.42 | $3.35 | 57300 |
| 2021-10-12 | 3.43 | $3.37 | 89300 |
| 2021-10-11 | 3.43 | $3.28 | 166500 |
| 2021-10-08 | 3.45 | $3.36 | 69600 |
| 2021-10-07 | 3.45 | $3.38 | 102700 |
| 2021-10-06 | 3.46 | $3.35 | 197200 |
| 2021-10-05 | 3.46 | $3.34 | 133800 |
| 2021-10-04 | 3.47 | $3.36 | 395300 |
| 2021-10-01 | 3.47 | $3.55 | 182300 |
| 2021-09-30 | 3.46 | $3.53 | 299300 |
| 2021-09-29 | 3.45 | $3.66 | 205800 |
| 2021-09-28 | 3.42 | $3.65 | 140100 |
| 2021-09-27 | 3.39 | $3.74 | 179100 |
| 2021-09-24 | 3.35 | $3.58 | 168400 |
| 2021-09-23 | 3.33 | $3.37 | 89700 |
| 2021-09-22 | 3.32 | $3.32 | 82900 |
| 2021-09-21 | 3.32 | $3.18 | 135000 |
| 2021-09-20 | 3.33 | $3.23 | 165400 |
| 2021-09-17 | 3.34 | $3.49 | 398900 |
| 2021-09-16 | 3.32 | $3.58 | 321500 |
| 2021-09-15 | 3.29 | $3.42 | 338700 |
| 2021-09-14 | 3.28 | $3.27 | 198400 |
| 2021-09-13 | 3.27 | $3.24 | 261200 |
| 2021-09-10 | 3.27 | $3.23 | 309400 |
| 2021-09-09 | 3.26 | $3.30 | 218200 |
| 2021-09-08 | 3.25 | $3.31 | 237700 |
| 2021-09-07 | 3.24 | $3.38 | 229900 |
| 2021-09-03 | 3.22 | $3.29 | 152200 |
| 2021-09-02 | 3.21 | $3.32 | 175400 |
| 2021-09-01 | 3.19 | $3.23 | 356500 |
| 2021-08-31 | 3.19 | $3.26 | 339600 |
| 2021-08-30 | 3.18 | $3.25 | 416300 |
| 2021-08-27 | 3.18 | $3.28 | 876600 |
| 2021-08-26 | 3.17 | $3.48 | 644000 |
| 2021-08-25 | 3.15 | $3.28 | 208800 |
| 2021-08-24 | 3.14 | $3.26 | 155800 |
| 2021-08-23 | 3.14 | $3.28 | 322900 |
| 2021-08-20 | 3.14 | $3.18 | 193600 |
| 2021-08-19 | 3.16 | $3.11 | 544200 |
| 2021-08-18 | 3.18 | $2.89 | 292900 |
| 2021-08-17 | 3.22 | $2.88 | 325700 |
| 2021-08-16 | 3.27 | $2.83 | 435000 |
| 2021-08-13 | 3.32 | $2.83 | 710400 |
| 2021-08-12 | 3.38 | $2.98 | 492500 |
| 2021-08-11 | 3.42 | $3.25 | 216200 |
| 2021-08-10 | 3.44 | $3.29 | 204900 |
| 2021-08-09 | 3.46 | $3.36 | 659800 |
| 2021-08-06 | 3.47 | $3.09 | 538900 |
| 2021-08-05 | 3.50 | $3.15 | 1.2M |
| 2021-08-04 | 3.53 | $3.54 | 320300 |
| 2021-08-03 | 3.52 | $3.59 | 319200 |
| 2021-08-02 | 3.51 | $3.72 | 470100 |
| 2021-07-30 | 3.48 | $3.46 | 911800 |
| 2021-07-29 | 3.47 | $3.49 | 323500 |
| 2021-07-28 | 3.47 | $3.55 | 476400 |
| 2021-07-27 | 3.45 | $3.85 | 682800 |
| 2021-07-26 | 3.41 | $3.84 | 2.0M |
| 2021-07-23 | 3.36 | $3.55 | 189300 |
| 2021-07-22 | 3.34 | $3.44 | 94900 |
| 2021-07-21 | 3.33 | $3.43 | 188900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.29
2026-07-17
Close Price
$6.17
Vol: 292268
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.05
Average
8.04
Maximum
14.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.29 | $6.17 | 292268 |
| 2026-07-16 | 6.29 | $6.31 | 410727 |
| 2026-07-15 | 6.26 | $6.23 | 295000 |
| 2026-07-14 | 6.23 | $6.23 | 411169 |
| 2026-07-13 | 6.21 | $6.20 | 705435 |
| 2026-07-10 | 6.18 | $6.45 | 280000 |
| 2026-07-09 | 6.10 | $6.41 | 541800 |
| 2026-07-08 | 6.00 | $6.44 | 967447 |
| 2026-07-07 | 5.89 | $6.33 | 1.1M |
| 2026-07-06 | 5.78 | $6.02 | 835022 |
| 2026-07-02 | 5.72 | $5.99 | 761974 |
| 2026-07-01 | 5.65 | $5.67 | 842323 |
| 2026-06-30 | 5.64 | $5.74 | 683643 |
| 2026-06-29 | 5.62 | $5.48 | 447318 |
| 2026-06-26 | 5.64 | $5.56 | 754534 |
| 2026-06-25 | 5.65 | $5.57 | 437500 |
| 2026-06-24 | 5.66 | $5.78 | 275229 |
| 2026-06-23 | 5.63 | $5.76 | 309400 |
| 2026-06-22 | 5.60 | $5.76 | 506661 |
| 2026-06-18 | 5.56 | $5.88 | 482600 |
| 2026-06-17 | 5.48 | $5.63 | 913800 |
| 2026-06-16 | 5.45 | $5.56 | 416700 |
| 2026-06-15 | 5.43 | $5.59 | 451248 |
| 2026-06-12 | 5.40 | $5.78 | 391300 |
| 2026-06-11 | 5.33 | $5.59 | 561300 |
| 2026-06-10 | 5.28 | $5.45 | 514000 |
| 2026-06-09 | 5.26 | $5.54 | 464519 |
| 2026-06-08 | 5.21 | $5.45 | 282500 |
| 2026-06-05 | 5.17 | $5.36 | 454241 |
| 2026-06-04 | 5.15 | $5.50 | 595152 |
| 2026-06-03 | 5.10 | $5.27 | 344422 |
| 2026-06-02 | 5.09 | $5.30 | 331158 |
| 2026-06-01 | 5.07 | $5.24 | 380137 |
| 2026-05-29 | 5.07 | $5.32 | 410000 |
| 2026-05-28 | 5.05 | $5.37 | 367400 |
| 2026-05-27 | 5.01 | $5.42 | 852366 |
| 2026-05-26 | 4.96 | $5.13 | 589825 |
| 2026-05-22 | 4.97 | $5.06 | 497000 |
| 2026-05-21 | 4.99 | $5.17 | 1.2M |
| 2026-05-20 | 5.00 | $4.96 | 801107 |
| 2026-05-19 | 5.06 | $4.89 | 499113 |
| 2026-05-18 | 5.14 | $4.95 | 789500 |
| 2026-05-15 | 5.22 | $4.92 | 797900 |
| 2026-05-14 | 5.33 | $4.84 | 420666 |
| 2026-05-13 | 5.47 | $4.92 | 640216 |
| 2026-05-12 | 5.62 | $4.96 | 794674 |
| 2026-05-11 | 5.79 | $5.11 | 710948 |
| 2026-05-08 | 5.95 | $5.25 | 562500 |
| 2026-05-07 | 6.11 | $5.30 | 1.3M |
| 2026-05-06 | 6.29 | $6.54 | 374029 |
| 2026-05-05 | 6.23 | $6.29 | 372258 |
| 2026-05-04 | 6.21 | $6.18 | 212817 |
| 2026-05-01 | 6.22 | $6.25 | 235600 |
| 2026-04-30 | 6.21 | $6.26 | 160247 |
| 2026-04-29 | 6.20 | $6.08 | 210200 |
| 2026-04-28 | 6.23 | $6.34 | 145682 |
| 2026-04-27 | 6.20 | $6.33 | 343635 |
| 2026-04-24 | 6.17 | $6.30 | 156000 |
| 2026-04-23 | 6.15 | $6.35 | 216801 |
| 2026-04-22 | 6.11 | $6.20 | 228800 |
| 2026-04-21 | 6.09 | $6.15 | 197500 |
| 2026-04-20 | 6.09 | $6.39 | 222618 |
| 2026-04-17 | 6.03 | $6.34 | 234832 |
| 2026-04-16 | 5.98 | $6.19 | 399400 |
| 2026-04-15 | 5.94 | $6.21 | 222910 |
| 2026-04-14 | 5.90 | $6.18 | 336566 |
| 2026-04-13 | 5.86 | $6.17 | 226646 |
| 2026-04-10 | 5.82 | $6.00 | 186235 |
| 2026-04-09 | 5.80 | $6.15 | 179508 |
| 2026-04-08 | 5.76 | $6.09 | 355000 |
| 2026-04-07 | 5.72 | $5.86 | 308483 |
| 2026-04-06 | 5.72 | $5.84 | 195503 |
| 2026-04-02 | 5.74 | $5.84 | 249012 |
| 2026-04-01 | 5.75 | $5.79 | 325575 |
| 2026-03-31 | 5.78 | $5.88 | 564236 |
| 2026-03-30 | 5.80 | $5.72 | 518600 |
| 2026-03-27 | 5.86 | $5.76 | 276730 |
| 2026-03-26 | 5.92 | $6.22 | 463241 |
| 2026-03-25 | 5.89 | $6.22 | 306898 |
| 2026-03-24 | 5.86 | $6.12 | 464500 |
| 2026-03-23 | 5.85 | $6.01 | 363541 |
| 2026-03-20 | 5.87 | $5.81 | 425423 |
| 2026-03-19 | 5.93 | $5.92 | 307841 |
| 2026-03-18 | 5.98 | $5.97 | 399811 |
| 2026-03-17 | 6.03 | $6.11 | 422500 |
| 2026-03-16 | 6.06 | $5.89 | 376214 |
| 2026-03-13 | 6.14 | $5.76 | 524940 |
| 2026-03-12 | 6.27 | $5.80 | 473504 |
| 2026-03-11 | 6.42 | $5.93 | 485357 |
| 2026-03-10 | 6.56 | $5.98 | 445300 |
| 2026-03-09 | 6.71 | $6.06 | 734024 |
| 2026-03-06 | 6.87 | $6.20 | 590481 |
| 2026-03-05 | 7.03 | $6.35 | 898931 |
| 2026-03-04 | 7.19 | $7.10 | 407500 |
| 2026-03-03 | 7.21 | $7.14 | 194349 |
| 2026-03-02 | 7.23 | $7.26 | 194300 |
| 2026-02-27 | 7.23 | $7.11 | 212914 |
| 2026-02-26 | 7.26 | $7.15 | 246419 |
| 2026-02-25 | 7.28 | $7.18 | 266029 |
| 2026-02-24 | 7.30 | $7.12 | 281007 |
| 2026-02-23 | 7.34 | $7.20 | 454239 |
| 2026-02-20 | 7.36 | $7.38 | 269000 |
| 2026-02-19 | 7.36 | $7.33 | 316648 |
| 2026-02-18 | 7.36 | $7.25 | 201630 |
| 2026-02-17 | 7.38 | $7.24 | 323112 |
| 2026-02-13 | 7.40 | $7.40 | 251924 |
| 2026-02-12 | 7.39 | $7.30 | 261800 |
| 2026-02-11 | 7.41 | $7.53 | 219821 |
| 2026-02-10 | 7.37 | $7.40 | 197605 |
| 2026-02-09 | 7.36 | $7.33 | 159713 |
| 2026-02-06 | 7.36 | $7.41 | 197425 |
| 2026-02-05 | 7.34 | $7.21 | 234200 |
| 2026-02-04 | 7.36 | $7.62 | 296600 |
| 2026-02-03 | 7.30 | $7.54 | 231600 |
| 2026-02-02 | 7.24 | $7.38 | 219646 |
| 2026-01-30 | 7.21 | $7.17 | 193800 |
| 2026-01-29 | 7.22 | $7.14 | 138700 |
| 2026-01-28 | 7.24 | $7.14 | 171800 |
| 2026-01-27 | 7.26 | $7.23 | 130109 |
| 2026-01-26 | 7.26 | $7.17 | 141251 |
| 2026-01-23 | 7.27 | $7.25 | 210647 |
| 2026-01-22 | 7.27 | $7.47 | 201318 |
| 2026-01-21 | 7.23 | $7.35 | 238410 |
| 2026-01-20 | 7.20 | $7.23 | 270532 |
| 2026-01-16 | 7.19 | $7.48 | 356543 |
| 2026-01-15 | 7.13 | $7.42 | 255000 |
| 2026-01-14 | 7.07 | $7.26 | 177800 |
| 2026-01-13 | 7.04 | $7.28 | 185227 |
| 2026-01-12 | 6.99 | $7.33 | 191900 |
| 2026-01-09 | 6.93 | $7.15 | 197500 |
| 2026-01-08 | 6.90 | $7.10 | 275319 |
| 2026-01-07 | 6.87 | $7.04 | 202100 |
| 2026-01-06 | 6.86 | $6.98 | 296800 |
| 2026-01-05 | 6.85 | $6.98 | 216500 |
| 2026-01-02 | 6.85 | $6.80 | 203607 |
| 2025-12-31 | 6.88 | $6.85 | 304342 |
| 2025-12-30 | 6.91 | $6.85 | 192721 |
| 2025-12-29 | 6.95 | $6.85 | 224424 |
| 2025-12-26 | 6.99 | $7.00 | 187917 |
| 2025-12-24 | 7.01 | $6.96 | 93840 |
| 2025-12-23 | 7.04 | $6.95 | 223400 |
| 2025-12-22 | 7.08 | $6.94 | 267342 |
| 2025-12-19 | 7.13 | $7.05 | 402556 |
| 2025-12-18 | 7.17 | $7.32 | 397833 |
| 2025-12-17 | 7.15 | $7.36 | 460600 |
| 2025-12-16 | 7.13 | $7.41 | 445722 |
| 2025-12-15 | 7.09 | $7.36 | 513100 |
| 2025-12-12 | 7.05 | $7.46 | 458122 |
| 2025-12-11 | 6.99 | $7.42 | 344500 |
| 2025-12-10 | 6.94 | $7.19 | 490300 |
| 2025-12-09 | 6.92 | $6.99 | 317700 |
| 2025-12-08 | 6.94 | $7.26 | 664204 |
| 2025-12-05 | 6.92 | $7.31 | 1.5M |
| 2025-12-04 | 6.88 | $7.63 | 393600 |
| 2025-12-03 | 6.77 | $7.64 | 515054 |
| 2025-12-02 | 6.64 | $7.31 | 698994 |
| 2025-12-01 | 6.56 | $7.26 | 753269 |
| 2025-11-28 | 6.49 | $6.80 | 103200 |
| 2025-11-26 | 6.50 | $6.85 | 287400 |
| 2025-11-25 | 6.51 | $6.81 | 213130 |
| 2025-11-24 | 6.54 | $6.70 | 406326 |
| 2025-11-21 | 6.60 | $6.76 | 352300 |
| 2025-11-20 | 6.66 | $6.63 | 491002 |
| 2025-11-19 | 6.76 | $6.64 | 371500 |
| 2025-11-18 | 6.88 | $6.75 | 500416 |
| 2025-11-17 | 7.00 | $6.64 | 412909 |
| 2025-11-14 | 7.17 | $6.79 | 424626 |
| 2025-11-13 | 7.33 | $6.86 | 374561 |
| 2025-11-12 | 7.52 | $7.20 | 610309 |
| 2025-11-11 | 7.66 | $7.01 | 439600 |
| 2025-11-10 | 7.88 | $6.99 | 632900 |
| 2025-11-07 | 8.13 | $6.85 | 1.0M |
| 2025-11-06 | 8.46 | $6.70 | 1.3M |
| 2025-11-05 | 8.87 | $8.63 | 311800 |
| 2025-11-04 | 8.95 | $8.49 | 535214 |
| 2025-11-03 | 9.07 | $9.06 | 148572 |
| 2025-10-31 | 9.09 | $9.07 | 124100 |
| 2025-10-30 | 9.11 | $9.19 | 156936 |
| 2025-10-29 | 9.11 | $9.14 | 144437 |
| 2025-10-28 | 9.12 | $9.32 | 158000 |
| 2025-10-27 | 9.09 | $9.36 | 217200 |
| 2025-10-24 | 9.06 | $9.51 | 168400 |
| 2025-10-23 | 8.98 | $9.37 | 286600 |
| 2025-10-22 | 8.93 | $9.10 | 285800 |
| 2025-10-21 | 8.93 | $9.00 | 153700 |
| 2025-10-20 | 8.94 | $8.97 | 143984 |
| 2025-10-17 | 8.97 | $8.74 | 186600 |
| 2025-10-16 | 9.06 | $8.99 | 180498 |
| 2025-10-15 | 9.10 | $9.21 | 233000 |
| 2025-10-14 | 9.11 | $8.91 | 153700 |
| 2025-10-13 | 9.19 | $8.92 | 164304 |
| 2025-10-10 | 9.28 | $8.80 | 221028 |
| 2025-10-09 | 9.40 | $9.05 | 146122 |
| 2025-10-08 | 9.50 | $9.21 | 153407 |
| 2025-10-07 | 9.58 | $9.04 | 258583 |
| 2025-10-06 | 9.71 | $9.24 | 352032 |
| 2025-10-03 | 9.82 | $9.45 | 267700 |
| 2025-10-02 | 9.90 | $9.50 | 278002 |
| 2025-10-01 | 9.99 | $9.72 | 311026 |
| 2025-09-30 | 10.04 | $9.93 | 355648 |
| 2025-09-29 | 10.05 | $9.71 | 362400 |
| 2025-09-26 | 10.12 | $9.84 | 237772 |
| 2025-09-25 | 10.16 | $9.98 | 198740 |
| 2025-09-24 | 10.18 | $9.91 | 246400 |
| 2025-09-23 | 10.22 | $9.86 | 213731 |
| 2025-09-22 | 10.28 | $9.94 | 212038 |
| 2025-09-19 | 10.33 | $9.86 | 409800 |
| 2025-09-18 | 10.40 | $10.21 | 191517 |
| 2025-09-17 | 10.40 | $10.10 | 228815 |
| 2025-09-16 | 10.43 | $10.30 | 398019 |
| 2025-09-15 | 10.42 | $10.44 | 250609 |
| 2025-09-12 | 10.37 | $10.16 | 183800 |
| 2025-09-11 | 10.38 | $10.31 | 181719 |
| 2025-09-10 | 10.35 | $10.11 | 197240 |
| 2025-09-09 | 10.35 | $10.05 | 192500 |
| 2025-09-08 | 10.37 | $10.31 | 262700 |
| 2025-09-05 | 10.34 | $10.20 | 249000 |
| 2025-09-04 | 10.31 | $10.36 | 217900 |
| 2025-09-03 | 10.25 | $10.23 | 200200 |
| 2025-09-02 | 10.21 | $10.26 | 393000 |
| 2025-08-29 | 10.15 | $10.16 | 314419 |
| 2025-08-28 | 10.09 | $10.28 | 336600 |
| 2025-08-27 | 10.00 | $10.25 | 463321 |
| 2025-08-26 | 9.90 | $9.96 | 513000 |
| 2025-08-25 | 9.85 | $9.86 | 453220 |
| 2025-08-22 | 9.80 | $9.74 | 421802 |
| 2025-08-21 | 9.76 | $9.54 | 366585 |
| 2025-08-20 | 9.77 | $9.37 | 395800 |
| 2025-08-19 | 9.80 | $9.51 | 406700 |
| 2025-08-18 | 9.81 | $9.50 | 402514 |
| 2025-08-15 | 9.82 | $9.41 | 642703 |
| 2025-08-14 | 9.85 | $9.60 | 353922 |
| 2025-08-13 | 9.84 | $9.79 | 348600 |
| 2025-08-12 | 9.78 | $9.87 | 338000 |
| 2025-08-11 | 9.70 | $9.73 | 346200 |
| 2025-08-08 | 9.62 | $9.69 | 288306 |
| 2025-08-07 | 9.54 | $9.78 | 301753 |
| 2025-08-06 | 9.43 | $9.88 | 422321 |
| 2025-08-05 | 9.27 | $9.90 | 531014 |
| 2025-08-04 | 9.08 | $9.93 | 948496 |
| 2025-08-01 | 8.85 | $9.55 | 1.1M |
| 2025-07-31 | 8.67 | $9.39 | 3.0M |
| 2025-07-30 | 8.48 | $8.32 | 568343 |
| 2025-07-29 | 8.49 | $8.58 | 384800 |
| 2025-07-28 | 8.45 | $8.62 | 448764 |
| 2025-07-25 | 8.38 | $8.53 | 224250 |
| 2025-07-24 | 8.33 | $8.28 | 254508 |
| 2025-07-23 | 8.32 | $8.26 | 159833 |
| 2025-07-22 | 8.30 | $8.09 | 194122 |
| 2025-07-21 | 8.33 | $8.11 | 181646 |
| 2025-07-18 | 8.35 | $8.22 | 268532 |
| 2025-07-17 | 8.34 | $8.35 | 424888 |
| 2025-07-16 | 8.31 | $8.02 | 266800 |
| 2025-07-15 | 8.35 | $8.04 | 304304 |
| 2025-07-14 | 8.38 | $8.12 | 233100 |
| 2025-07-11 | 8.40 | $8.30 | 178200 |
| 2025-07-10 | 8.38 | $8.40 | 295300 |
| 2025-07-09 | 8.33 | $8.32 | 197406 |
| 2025-07-08 | 8.30 | $8.33 | 279731 |
| 2025-07-07 | 8.25 | $8.25 | 246200 |
| 2025-07-03 | 8.21 | $8.37 | 177927 |
| 2025-07-02 | 8.14 | $8.20 | 294900 |
| 2025-07-01 | 8.09 | $8.26 | 288108 |
| 2025-06-30 | 8.01 | $8.12 | 367300 |
| 2025-06-27 | 7.96 | $8.02 | 1.1M |
| 2025-06-26 | 7.91 | $7.89 | 330900 |
| 2025-06-25 | 7.88 | $7.98 | 323300 |
| 2025-06-24 | 7.82 | $7.98 | 338123 |
| 2025-06-23 | 7.76 | $7.91 | 240967 |
| 2025-06-20 | 7.70 | $7.74 | 661500 |
| 2025-06-18 | 7.66 | $7.86 | 458259 |
| 2025-06-17 | 7.59 | $7.77 | 529812 |
| 2025-06-16 | 7.52 | $7.93 | 999100 |
| 2025-06-13 | 7.41 | $7.28 | 385500 |
| 2025-06-12 | 7.42 | $7.42 | 357166 |
| 2025-06-11 | 7.40 | $7.38 | 275220 |
| 2025-06-10 | 7.38 | $7.33 | 263426 |
| 2025-06-09 | 7.37 | $7.31 | 424108 |
| 2025-06-06 | 7.36 | $7.15 | 175147 |
| 2025-06-05 | 7.38 | $7.17 | 308448 |
| 2025-06-04 | 7.40 | $7.21 | 296941 |
| 2025-06-03 | 7.42 | $7.25 | 312300 |
| 2025-06-02 | 7.42 | $7.11 | 385900 |
| 2025-05-30 | 7.46 | $7.15 | 282498 |
| 2025-05-29 | 7.49 | $6.97 | 375300 |
| 2025-05-28 | 7.56 | $7.09 | 249331 |
| 2025-05-27 | 7.61 | $7.27 | 248900 |
| 2025-05-23 | 7.64 | $7.08 | 333200 |
| 2025-05-22 | 7.70 | $7.18 | 397932 |
| 2025-05-21 | 7.75 | $7.43 | 244247 |
| 2025-05-20 | 7.75 | $7.70 | 442600 |
| 2025-05-19 | 7.70 | $7.76 | 395400 |
| 2025-05-16 | 7.61 | $7.82 | 480510 |
| 2025-05-15 | 7.50 | $7.88 | 1.2M |
| 2025-05-14 | 7.36 | $7.59 | 773744 |
| 2025-05-13 | 7.25 | $7.61 | 481800 |
| 2025-05-12 | 7.11 | $7.72 | 693444 |
| 2025-05-09 | 6.93 | $7.46 | 921622 |
| 2025-05-08 | 6.77 | $7.80 | 2.5M |
| 2025-05-07 | 6.51 | $6.71 | 914888 |
| 2025-05-06 | 6.43 | $6.71 | 683900 |
| 2025-05-05 | 6.34 | $6.55 | 357903 |
| 2025-05-02 | 6.27 | $6.71 | 330236 |
| 2025-05-01 | 6.16 | $6.58 | 524020 |
| 2025-04-30 | 6.05 | $6.69 | 562200 |
| 2025-04-29 | 5.90 | $6.71 | 958406 |
| 2025-04-28 | 5.73 | $6.43 | 732731 |
| 2025-04-25 | 5.58 | $6.23 | 969400 |
| 2025-04-24 | 5.46 | $5.75 | 595341 |
| 2025-04-23 | 5.41 | $5.31 | 429930 |
| 2025-04-22 | 5.45 | $5.28 | 295612 |
| 2025-04-21 | 5.51 | $5.25 | 326638 |
| 2025-04-17 | 5.58 | $5.47 | 292400 |
| 2025-04-16 | 5.62 | $5.39 | 281459 |
| 2025-04-15 | 5.68 | $5.63 | 292900 |
| 2025-04-14 | 5.70 | $5.75 | 303300 |
| 2025-04-11 | 5.70 | $5.77 | 358300 |
| 2025-04-10 | 5.69 | $5.53 | 481300 |
| 2025-04-09 | 5.74 | $5.63 | 591421 |
| 2025-04-08 | 5.77 | $5.27 | 543517 |
| 2025-04-07 | 5.89 | $5.35 | 728713 |
| 2025-04-04 | 6.00 | $5.45 | 615400 |
| 2025-04-03 | 6.11 | $5.65 | 650445 |
| 2025-04-02 | 6.20 | $6.16 | 478736 |
| 2025-04-01 | 6.20 | $6.04 | 786913 |
| 2025-03-31 | 6.22 | $6.17 | 439800 |
| 2025-03-28 | 6.21 | $6.18 | 405049 |
| 2025-03-27 | 6.20 | $6.34 | 243900 |
| 2025-03-26 | 6.16 | $6.29 | 346500 |
| 2025-03-25 | 6.11 | $6.24 | 332300 |
| 2025-03-24 | 6.07 | $6.26 | 300100 |
| 2025-03-21 | 6.02 | $6.15 | 705936 |
| 2025-03-20 | 5.98 | $6.03 | 361011 |
| 2025-03-19 | 5.96 | $6.00 | 368220 |
| 2025-03-18 | 5.94 | $6.02 | 450700 |
| 2025-03-17 | 5.92 | $6.03 | 272410 |
| 2025-03-14 | 5.88 | $6.05 | 381500 |
| 2025-03-13 | 5.84 | $5.95 | 524522 |
| 2025-03-12 | 5.82 | $6.07 | 530300 |
| 2025-03-11 | 5.76 | $6.05 | 660900 |
| 2025-03-10 | 5.70 | $5.82 | 870206 |
| 2025-03-07 | 5.68 | $5.80 | 1.3M |
| 2025-03-06 | 5.66 | $5.61 | 702847 |
| 2025-03-05 | 5.67 | $5.59 | 364400 |
| 2025-03-04 | 5.70 | $5.47 | 415841 |
| 2025-03-03 | 5.75 | $5.47 | 523519 |
| 2025-02-28 | 5.81 | $5.76 | 455020 |
| 2025-02-27 | 5.82 | $5.77 | 333249 |
| 2025-02-26 | 5.82 | $5.87 | 362116 |
| 2025-02-25 | 5.81 | $5.89 | 313001 |
| 2025-02-24 | 5.79 | $5.75 | 579600 |
| 2025-02-21 | 5.80 | $5.78 | 527206 |
| 2025-02-20 | 5.80 | $5.96 | 465400 |
| 2025-02-19 | 5.77 | $5.90 | 503300 |
| 2025-02-18 | 5.74 | $6.04 | 484400 |
| 2025-02-14 | 5.68 | $5.84 | 309139 |
| 2025-02-13 | 5.65 | $5.67 | 389300 |
| 2025-02-12 | 5.66 | $5.63 | 409500 |
| 2025-02-11 | 5.67 | $5.69 | 288000 |
| 2025-02-10 | 5.67 | $5.64 | 331749 |
| 2025-02-07 | 5.68 | $5.55 | 277239 |
| 2025-02-06 | 5.72 | $5.65 | 317609 |
| 2025-02-05 | 5.74 | $5.54 | 280200 |
| 2025-02-04 | 5.78 | $5.67 | 274719 |
| 2025-02-03 | 5.81 | $5.73 | 446236 |
| 2025-01-31 | 5.83 | $5.80 | 317664 |
| 2025-01-30 | 5.83 | $5.75 | 234300 |
| 2025-01-29 | 5.85 | $5.77 | 292800 |
| 2025-01-28 | 5.86 | $5.83 | 271738 |
| 2025-01-27 | 5.87 | $5.64 | 340500 |
| 2025-01-24 | 5.91 | $5.90 | 413794 |
| 2025-01-23 | 5.91 | $5.91 | 388817 |
| 2025-01-22 | 5.90 | $5.96 | 312645 |
| 2025-01-21 | 5.89 | $6.08 | 316111 |
| 2025-01-17 | 5.84 | $6.09 | 267200 |
| 2025-01-16 | 5.78 | $6.03 | 257819 |
| 2025-01-15 | 5.73 | $6.03 | 271325 |
| 2025-01-14 | 5.67 | $5.89 | 234800 |
| 2025-01-13 | 5.63 | $5.68 | 356400 |
| 2025-01-10 | 5.63 | $5.78 | 289500 |
| 2025-01-08 | 5.61 | $5.88 | 297900 |
| 2025-01-07 | 5.57 | $5.98 | 441061 |
| 2025-01-06 | 5.49 | $6.06 | 696839 |
| 2025-01-03 | 5.39 | $5.85 | 516841 |
| 2025-01-02 | 5.32 | $5.69 | 577900 |
| 2024-12-31 | 5.27 | $5.58 | 520100 |
| 2024-12-30 | 5.24 | $5.46 | 507500 |
| 2024-12-27 | 5.24 | $5.40 | 302179 |
| 2024-12-26 | 5.24 | $5.41 | 294800 |
| 2024-12-24 | 5.25 | $5.34 | 155100 |
| 2024-12-23 | 5.27 | $5.29 | 379842 |
| 2024-12-20 | 5.31 | $5.29 | 636829 |
| 2024-12-19 | 5.36 | $5.30 | 507900 |
| 2024-12-18 | 5.42 | $5.25 | 636812 |
| 2024-12-17 | 5.50 | $5.37 | 519705 |
| 2024-12-16 | 5.56 | $5.44 | 1.3M |
| 2024-12-13 | 5.63 | $5.62 | 970455 |
| 2024-12-12 | 5.67 | $5.75 | 349916 |
| 2024-12-11 | 5.69 | $5.88 | 388753 |
| 2024-12-10 | 5.70 | $5.90 | 707261 |
| 2024-12-09 | 5.69 | $5.84 | 663840 |
| 2024-12-06 | 5.71 | $5.85 | 430900 |
| 2024-12-05 | 5.72 | $5.91 | 432133 |
| 2024-12-04 | 5.73 | $6.04 | 555914 |
| 2024-12-03 | 5.72 | $5.98 | 619005 |
| 2024-12-02 | 5.71 | $6.04 | 657756 |
| 2024-11-29 | 5.70 | $5.94 | 255544 |
| 2024-11-27 | 5.71 | $5.88 | 749409 |
| 2024-11-26 | 5.73 | $5.87 | 520878 |
| 2024-11-25 | 5.77 | $6.03 | 1.4M |
| 2024-11-22 | 5.78 | $6.01 | 574817 |
| 2024-11-21 | 5.80 | $6.03 | 635832 |
| 2024-11-20 | 5.82 | $5.91 | 792905 |
| 2024-11-19 | 5.88 | $5.76 | 533682 |
| 2024-11-18 | 5.97 | $5.89 | 420300 |
| 2024-11-15 | 6.06 | $5.95 | 503008 |
| 2024-11-14 | 6.16 | $6.18 | 622003 |
| 2024-11-13 | 6.23 | $6.29 | 930829 |
| 2024-11-12 | 6.29 | $5.98 | 2.2M |
| 2024-11-11 | 6.42 | $5.73 | 2.8M |
| 2024-11-08 | 6.64 | $5.90 | 816400 |
| 2024-11-07 | 6.85 | $5.83 | 1.3M |
| 2024-11-06 | 7.12 | $5.88 | 1.8M |
| 2024-11-05 | 7.42 | $5.92 | 3.5M |
| 2024-11-04 | 7.77 | $7.59 | 565300 |
| 2024-11-01 | 7.81 | $7.42 | 510906 |
| 2024-10-31 | 7.91 | $7.67 | 396000 |
| 2024-10-30 | 7.96 | $7.63 | 622719 |
| 2024-10-29 | 8.03 | $7.96 | 294300 |
| 2024-10-28 | 8.04 | $8.29 | 211100 |
| 2024-10-25 | 7.99 | $8.16 | 676535 |
| 2024-10-24 | 7.95 | $7.79 | 227600 |
| 2024-10-23 | 7.99 | $8.02 | 233317 |
| 2024-10-22 | 7.98 | $8.11 | 246220 |
| 2024-10-21 | 7.96 | $8.14 | 317221 |
| 2024-10-18 | 7.92 | $8.12 | 388500 |
| 2024-10-17 | 7.89 | $8.12 | 350309 |
| 2024-10-16 | 7.84 | $8.18 | 416500 |
| 2024-10-15 | 7.78 | $7.77 | 256000 |
| 2024-10-14 | 7.79 | $7.84 | 185734 |
| 2024-10-11 | 7.80 | $7.90 | 285927 |
| 2024-10-10 | 7.79 | $7.69 | 292300 |
| 2024-10-09 | 7.82 | $7.75 | 353133 |
| 2024-10-08 | 7.85 | $7.64 | 431400 |
| 2024-10-07 | 7.91 | $7.75 | 829383 |
| 2024-10-04 | 7.95 | $7.60 | 274921 |
| 2024-10-03 | 8.03 | $7.68 | 305639 |
| 2024-10-02 | 8.11 | $7.97 | 312400 |
| 2024-10-01 | 8.14 | $7.99 | 1.3M |
| 2024-09-30 | 8.17 | $8.34 | 327130 |
| 2024-09-27 | 8.14 | $8.26 | 265600 |
| 2024-09-26 | 8.11 | $8.26 | 254720 |
| 2024-09-25 | 8.08 | $8.03 | 358618 |
| 2024-09-24 | 8.09 | $8.09 | 423004 |
| 2024-09-23 | 8.09 | $8.03 | 205200 |
| 2024-09-20 | 8.10 | $8.19 | 615400 |
| 2024-09-19 | 8.09 | $8.42 | 320400 |
| 2024-09-18 | 8.02 | $8.37 | 443641 |
| 2024-09-17 | 7.95 | $8.47 | 701156 |
| 2024-09-16 | 7.85 | $7.91 | 258306 |
| 2024-09-13 | 7.85 | $7.95 | 434815 |
| 2024-09-12 | 7.85 | $7.84 | 292047 |
| 2024-09-11 | 7.86 | $7.82 | 349048 |
| 2024-09-10 | 7.89 | $7.87 | 261015 |
| 2024-09-09 | 7.91 | $7.76 | 350000 |
| 2024-09-06 | 7.96 | $7.79 | 251725 |
| 2024-09-05 | 8.01 | $8.06 | 400035 |
| 2024-09-04 | 8.01 | $8.03 | 334600 |
| 2024-09-03 | 8.02 | $7.98 | 418508 |
| 2024-08-30 | 8.04 | $8.22 | 301900 |
| 2024-08-29 | 8.01 | $8.11 | 176300 |
| 2024-08-28 | 8.00 | $8.03 | 292039 |
| 2024-08-27 | 8.02 | $8.24 | 197338 |
| 2024-08-26 | 7.98 | $8.28 | 248142 |
| 2024-08-23 | 7.94 | $8.33 | 379100 |
| 2024-08-22 | 7.88 | $8.00 | 242000 |
| 2024-08-21 | 7.88 | $8.17 | 388826 |
| 2024-08-20 | 7.85 | $7.98 | 372009 |
| 2024-08-19 | 7.85 | $8.00 | 439128 |
| 2024-08-16 | 7.86 | $7.98 | 482471 |
| 2024-08-15 | 7.86 | $8.07 | 405100 |
| 2024-08-14 | 7.86 | $7.92 | 288538 |
| 2024-08-13 | 7.88 | $8.04 | 547200 |
| 2024-08-12 | 7.89 | $7.47 | 716505 |
| 2024-08-09 | 8.01 | $7.85 | 407424 |
| 2024-08-08 | 8.08 | $7.96 | 473112 |
| 2024-08-07 | 8.14 | $8.05 | 1.1M |
| 2024-08-06 | 8.19 | $7.54 | 770700 |
| 2024-08-05 | 8.36 | $7.60 | 508826 |
| 2024-08-02 | 8.55 | $7.90 | 716018 |
| 2024-08-01 | 8.70 | $8.26 | 708500 |
| 2024-07-31 | 8.80 | $8.56 | 673150 |
| 2024-07-30 | 8.86 | $8.85 | 405313 |
| 2024-07-29 | 8.86 | $8.84 | 298090 |
| 2024-07-26 | 8.86 | $9.04 | 314136 |
| 2024-07-25 | 8.83 | $8.99 | 244200 |
| 2024-07-24 | 8.79 | $8.79 | 243800 |
| 2024-07-23 | 8.80 | $9.14 | 303338 |
| 2024-07-22 | 8.73 | $9.05 | 164659 |
| 2024-07-19 | 8.67 | $8.80 | 214729 |
| 2024-07-18 | 8.66 | $8.93 | 233334 |
| 2024-07-17 | 8.61 | $9.04 | 238024 |
| 2024-07-16 | 8.54 | $9.14 | 475156 |
| 2024-07-15 | 8.44 | $8.75 | 446742 |
| 2024-07-12 | 8.40 | $8.68 | 334254 |
| 2024-07-11 | 8.37 | $8.75 | 349419 |
| 2024-07-10 | 8.32 | $8.32 | 212359 |
| 2024-07-09 | 8.36 | $8.25 | 257638 |
| 2024-07-08 | 8.42 | $8.32 | 295294 |
| 2024-07-05 | 8.48 | $8.33 | 379917 |
| 2024-07-03 | 8.55 | $8.47 | 186665 |
| 2024-07-02 | 8.60 | $8.46 | 206521 |
| 2024-07-01 | 8.66 | $8.50 | 466835 |
| 2024-06-28 | 8.73 | $8.79 | 724371 |
| 2024-06-27 | 8.75 | $8.66 | 281803 |
| 2024-06-26 | 8.80 | $8.78 | 331775 |
| 2024-06-25 | 8.83 | $8.69 | 502474 |
| 2024-06-24 | 8.89 | $8.89 | 265184 |
| 2024-06-21 | 8.92 | $8.75 | 822354 |
| 2024-06-20 | 8.98 | $8.85 | 364639 |
| 2024-06-18 | 9.03 | $8.94 | 391642 |
| 2024-06-17 | 9.08 | $9.09 | 210966 |
| 2024-06-14 | 9.10 | $9.12 | 806376 |
| 2024-06-13 | 9.12 | $9.36 | 674048 |
| 2024-06-12 | 9.09 | $9.21 | 446098 |
| 2024-06-11 | 9.09 | $9.37 | 373823 |
| 2024-06-10 | 9.06 | $9.38 | 616794 |
| 2024-06-07 | 9.02 | $9.39 | 424303 |
| 2024-06-06 | 8.98 | $9.09 | 455210 |
| 2024-06-05 | 9.00 | $9.02 | 296737 |
| 2024-06-04 | 9.03 | $8.96 | 489838 |
| 2024-06-03 | 9.09 | $9.19 | 545189 |
| 2024-05-31 | 9.11 | $8.91 | 517018 |
| 2024-05-30 | 9.19 | $8.99 | 3.5M |
| 2024-05-29 | 9.27 | $9.23 | 355524 |
| 2024-05-28 | 9.31 | $9.65 | 240641 |
| 2024-05-24 | 9.28 | $9.52 | 212162 |
| 2024-05-23 | 9.27 | $9.55 | 473498 |
| 2024-05-22 | 9.25 | $9.88 | 415008 |
| 2024-05-21 | 9.16 | $9.73 | 309345 |
| 2024-05-20 | 9.10 | $9.59 | 377852 |
| 2024-05-17 | 9.05 | $9.44 | 220278 |
| 2024-05-16 | 9.03 | $9.30 | 227725 |
| 2024-05-15 | 9.05 | $9.22 | 192966 |
| 2024-05-14 | 9.08 | $9.29 | 252370 |
| 2024-05-13 | 9.11 | $9.28 | 342621 |
| 2024-05-10 | 9.15 | $9.11 | 330328 |
| 2024-05-09 | 9.24 | $9.14 | 400181 |
| 2024-05-08 | 9.33 | $9.21 | 336189 |
| 2024-05-07 | 9.44 | $9.42 | 352047 |
| 2024-05-06 | 9.51 | $9.37 | 627607 |
| 2024-05-03 | 9.62 | $9.13 | 1.1M |
| 2024-05-02 | 9.79 | $9.10 | 3.6M |
| 2024-05-01 | 10.01 | $9.80 | 842507 |
| 2024-04-30 | 10.11 | $9.92 | 719079 |
| 2024-04-29 | 10.21 | $10.33 | 359340 |
| 2024-04-26 | 10.23 | $10.43 | 632114 |
| 2024-04-25 | 10.25 | $10.55 | 321088 |
| 2024-04-24 | 10.25 | $10.64 | 618394 |
| 2024-04-23 | 10.22 | $10.74 | 288710 |
| 2024-04-22 | 10.18 | $10.53 | 212222 |
| 2024-04-19 | 10.18 | $10.53 | 483434 |
| 2024-04-18 | 10.18 | $10.50 | 409478 |
| 2024-04-17 | 10.20 | $10.45 | 623231 |
| 2024-04-16 | 10.23 | $10.35 | 422315 |
| 2024-04-15 | 10.29 | $10.19 | 328536 |
| 2024-04-12 | 10.39 | $10.27 | 305168 |
| 2024-04-11 | 10.51 | $10.45 | 324321 |
| 2024-04-10 | 10.60 | $10.49 | 333627 |
| 2024-04-09 | 10.71 | $10.68 | 518960 |
| 2024-04-08 | 10.80 | $10.79 | 706031 |
| 2024-04-05 | 10.89 | $10.60 | 1.1M |
| 2024-04-04 | 11.03 | $11.14 | 527711 |
| 2024-04-03 | 11.09 | $11.33 | 579620 |
| 2024-04-02 | 11.12 | $10.94 | 455046 |
| 2024-04-01 | 11.24 | $11.33 | 946510 |
| 2024-03-28 | 11.31 | $11.01 | 941847 |
| 2024-03-27 | 11.45 | $11.14 | 793985 |
| 2024-03-26 | 11.59 | $11.32 | 506302 |
| 2024-03-25 | 11.73 | $11.59 | 207417 |
| 2024-03-22 | 11.83 | $11.88 | 530288 |
| 2024-03-21 | 11.89 | $11.95 | 438825 |
| 2024-03-20 | 11.95 | $12.02 | 617009 |
| 2024-03-19 | 12.00 | $12.12 | 246614 |
| 2024-03-18 | 12.05 | $11.71 | 278769 |
| 2024-03-15 | 12.20 | $11.71 | 605803 |
| 2024-03-14 | 12.37 | $11.59 | 406462 |
| 2024-03-13 | 12.60 | $11.26 | 389380 |
| 2024-03-12 | 12.94 | $11.35 | 482220 |
| 2024-03-11 | 13.32 | $11.63 | 644937 |
| 2024-03-08 | 13.70 | $11.68 | 766231 |
| 2024-03-07 | 14.13 | $11.59 | 2.1M |
| 2024-03-06 | 14.65 | $14.22 | 497111 |
| 2024-03-05 | 14.69 | $14.07 | 654795 |
| 2024-03-04 | 14.78 | $14.27 | 430714 |
| 2024-03-01 | 14.83 | $14.56 | 351303 |
| 2024-02-29 | 14.82 | $14.65 | 394657 |
| 2024-02-28 | 14.79 | $14.54 | 192773 |
| 2024-02-27 | 14.77 | $14.89 | 281469 |
| 2024-02-26 | 14.68 | $14.96 | 300934 |
| 2024-02-23 | 14.55 | $14.77 | 202450 |
| 2024-02-22 | 14.44 | $14.58 | 374710 |
| 2024-02-21 | 14.34 | $14.20 | 220645 |
| 2024-02-20 | 14.31 | $14.33 | 480358 |
| 2024-02-16 | 14.25 | $14.84 | 485742 |
| 2024-02-15 | 14.06 | $14.69 | 369034 |
| 2024-02-14 | 13.87 | $14.79 | 296596 |
| 2024-02-13 | 13.62 | $14.21 | 447625 |
| 2024-02-12 | 13.46 | $14.77 | 430143 |
| 2024-02-09 | 13.15 | $14.48 | 578375 |
| 2024-02-08 | 12.85 | $13.23 | 405012 |
| 2024-02-07 | 12.77 | $13.47 | 351654 |
| 2024-02-06 | 12.63 | $13.06 | 466631 |
| 2024-02-05 | 12.54 | $12.87 | 423230 |
| 2024-02-02 | 12.49 | $12.94 | 421871 |
| 2024-02-01 | 12.41 | $12.83 | 280145 |
| 2024-01-31 | 12.34 | $12.68 | 447647 |
| 2024-01-30 | 12.30 | $12.73 | 958176 |
| 2024-01-29 | 12.23 | $12.49 | 463050 |
| 2024-01-26 | 12.21 | $12.04 | 261789 |
| 2024-01-25 | 12.29 | $11.92 | 235698 |
| 2024-01-24 | 12.40 | $11.79 | 237553 |
| 2024-01-23 | 12.56 | $12.03 | 212218 |
| 2024-01-22 | 12.70 | $12.20 | 345461 |
| 2024-01-19 | 12.83 | $12.00 | 626462 |
| 2024-01-18 | 13.01 | $12.29 | 309709 |
| 2024-01-17 | 13.17 | $12.61 | 169416 |
| 2024-01-16 | 13.29 | $12.78 | 175765 |
| 2024-01-12 | 13.38 | $13.00 | 165665 |
| 2024-01-11 | 13.45 | $13.21 | 290969 |
| 2024-01-10 | 13.48 | $13.19 | 254002 |
| 2024-01-09 | 13.51 | $12.96 | 319840 |
| 2024-01-08 | 13.61 | $13.22 | 272719 |
| 2024-01-05 | 13.66 | $13.46 | 531458 |
| 2024-01-04 | 13.66 | $13.97 | 853479 |
| 2024-01-03 | 13.56 | $14.01 | 370972 |
| 2024-01-02 | 13.43 | $13.90 | 279225 |
| 2023-12-29 | 13.30 | $13.49 | 216522 |
| 2023-12-28 | 13.23 | $13.36 | 124547 |
| 2023-12-27 | 13.19 | $13.44 | 169068 |
| 2023-12-26 | 13.11 | $13.29 | 126462 |
| 2023-12-22 | 13.06 | $13.19 | 155072 |
| 2023-12-21 | 13.01 | $13.06 | 217980 |
| 2023-12-20 | 12.99 | $12.95 | 459927 |
| 2023-12-19 | 12.98 | $13.34 | 296913 |
| 2023-12-18 | 12.89 | $13.00 | 254723 |
| 2023-12-15 | 12.86 | $12.92 | 529956 |
| 2023-12-14 | 12.83 | $13.11 | 448140 |
| 2023-12-13 | 12.77 | $12.94 | 686603 |
| 2023-12-12 | 12.73 | $12.84 | 311683 |
| 2023-12-11 | 12.70 | $12.80 | 195434 |
| 2023-12-08 | 12.67 | $12.98 | 216394 |
| 2023-12-07 | 12.61 | $12.97 | 273679 |
| 2023-12-06 | 12.53 | $12.65 | 322249 |
| 2023-12-05 | 12.52 | $12.72 | 468230 |
| 2023-12-04 | 12.48 | $12.35 | 279856 |
| 2023-12-01 | 12.52 | $12.66 | 298642 |
| 2023-11-30 | 12.50 | $12.35 | 1.2M |
| 2023-11-29 | 12.54 | $12.14 | 456879 |
| 2023-11-28 | 12.63 | $12.29 | 415051 |
| 2023-11-27 | 12.70 | $12.97 | 328650 |
| 2023-11-24 | 12.65 | $12.87 | 124482 |
| 2023-11-22 | 12.60 | $12.68 | 201185 |
| 2023-11-21 | 12.59 | $12.63 | 216794 |
| 2023-11-20 | 12.59 | $12.93 | 242333 |
| 2023-11-17 | 12.53 | $12.86 | 423294 |
| 2023-11-16 | 12.47 | $12.71 | 293775 |
| 2023-11-15 | 12.43 | $13.01 | 625239 |
| 2023-11-14 | 12.32 | $12.76 | 386085 |
| 2023-11-13 | 12.25 | $12.44 | 575498 |
| 2023-11-10 | 12.24 | $12.01 | 327239 |
| 2023-11-09 | 12.32 | $11.84 | 239766 |
| 2023-11-08 | 12.45 | $11.88 | 402046 |
| 2023-11-07 | 12.60 | $11.96 | 348765 |
| 2023-11-06 | 12.75 | $12.36 | 639884 |
| 2023-11-03 | 12.84 | $12.37 | 438088 |
| 2023-11-02 | 12.94 | $12.31 | 1.2M |
| 2023-11-01 | 13.07 | $12.67 | 682852 |
| 2023-10-31 | 13.15 | $12.88 | 269528 |
| 2023-10-30 | 13.19 | $12.90 | 385396 |
| 2023-10-27 | 13.24 | $12.70 | 286470 |
| 2023-10-26 | 13.34 | $12.68 | 256049 |
| 2023-10-25 | 13.45 | $12.96 | 321345 |
| 2023-10-24 | 13.53 | $12.86 | 294089 |
| 2023-10-23 | 13.63 | $12.69 | 533564 |
| 2023-10-20 | 13.78 | $13.25 | 319104 |
| 2023-10-19 | 13.84 | $13.40 | 309222 |
| 2023-10-18 | 13.87 | $13.58 | 341210 |
| 2023-10-17 | 13.87 | $13.98 | 486169 |
| 2023-10-16 | 13.78 | $13.66 | 324647 |
| 2023-10-13 | 13.74 | $13.45 | 585146 |
| 2023-10-12 | 13.73 | $13.54 | 432420 |
| 2023-10-11 | 13.70 | $13.76 | 387560 |
| 2023-10-10 | 13.61 | $13.75 | 533785 |
| 2023-10-09 | 13.50 | $13.61 | 357566 |
| 2023-10-06 | 13.41 | $13.36 | 382204 |
| 2023-10-05 | 13.35 | $13.29 | 574083 |
| 2023-10-04 | 13.29 | $13.04 | 617782 |
| 2023-10-03 | 13.27 | $13.05 | 327004 |
| 2023-10-02 | 13.24 | $13.15 | 326001 |
| 2023-09-29 | 13.19 | $13.30 | 291830 |
| 2023-09-28 | 13.08 | $13.42 | 271179 |
| 2023-09-27 | 12.94 | $13.25 | 568504 |
| 2023-09-26 | 12.80 | $13.57 | 901873 |
| 2023-09-25 | 12.57 | $12.80 | 619843 |
| 2023-09-22 | 12.46 | $12.10 | 378967 |
| 2023-09-21 | 12.47 | $12.00 | 327178 |
| 2023-09-20 | 12.51 | $12.10 | 269896 |
| 2023-09-19 | 12.53 | $12.10 | 298170 |
| 2023-09-18 | 12.55 | $12.18 | 548170 |
| 2023-09-15 | 12.55 | $12.35 | 737952 |
| 2023-09-14 | 12.51 | $12.64 | 324397 |
| 2023-09-13 | 12.39 | $12.28 | 462191 |
| 2023-09-12 | 12.34 | $12.53 | 685590 |
| 2023-09-11 | 12.21 | $12.14 | 344867 |
| 2023-09-08 | 12.15 | $12.07 | 333302 |
| 2023-09-07 | 12.08 | $11.77 | 445457 |
| 2023-09-06 | 12.07 | $11.88 | 403300 |
| 2023-09-05 | 12.02 | $12.00 | 445500 |
| 2023-09-01 | 11.94 | $12.06 | 199000 |
| 2023-08-31 | 11.82 | $12.06 | 261500 |
| 2023-08-30 | 11.68 | $12.15 | 257400 |
| 2023-08-29 | 11.50 | $12.05 | 467900 |
| 2023-08-28 | 11.31 | $12.00 | 647500 |
| 2023-08-25 | 11.09 | $11.50 | 385400 |
| 2023-08-24 | 10.94 | $11.57 | 717200 |
| 2023-08-23 | 10.74 | $11.91 | 905600 |
| 2023-08-22 | 10.44 | $11.32 | 745200 |
| 2023-08-21 | 10.22 | $10.46 | 394200 |
| 2023-08-18 | 10.13 | $10.42 | 500900 |
| 2023-08-17 | 10.05 | $9.86 | 741900 |
| 2023-08-16 | 10.06 | $9.57 | 369100 |
| 2023-08-15 | 10.14 | $9.80 | 562100 |
| 2023-08-14 | 10.17 | $9.99 | 443500 |
| 2023-08-11 | 10.18 | $10.28 | 440500 |
| 2023-08-10 | 10.12 | $10.56 | 574000 |
| 2023-08-09 | 9.98 | $10.40 | 451100 |
| 2023-08-08 | 9.86 | $10.56 | 482100 |
| 2023-08-07 | 9.69 | $10.24 | 701300 |
| 2023-08-04 | 9.55 | $10.55 | 1.0M |
| 2023-08-03 | 9.33 | $10.92 | 2.7M |
| 2023-08-02 | 8.99 | $8.63 | 1.3M |
| 2023-08-01 | 9.08 | $9.25 | 588100 |
| 2023-07-31 | 9.06 | $9.09 | 691500 |
| 2023-07-28 | 9.06 | $8.95 | 730600 |
| 2023-07-27 | 9.10 | $8.71 | 665000 |
| 2023-07-26 | 9.19 | $8.91 | 521900 |
| 2023-07-25 | 9.26 | $8.94 | 748300 |
| 2023-07-24 | 9.33 | $8.98 | 746400 |
| 2023-07-21 | 9.41 | $8.94 | 530500 |
| 2023-07-20 | 9.50 | $9.22 | 296900 |
| 2023-07-19 | 9.55 | $9.46 | 490400 |
| 2023-07-18 | 9.56 | $9.60 | 420400 |
| 2023-07-17 | 9.54 | $9.64 | 584800 |
| 2023-07-14 | 9.51 | $9.29 | 356100 |
| 2023-07-13 | 9.54 | $9.29 | 394600 |
| 2023-07-12 | 9.58 | $9.45 | 356100 |
| 2023-07-11 | 9.59 | $9.41 | 330400 |
| 2023-07-10 | 9.61 | $9.57 | 396200 |
| 2023-07-07 | 9.60 | $9.46 | 541100 |
| 2023-07-06 | 9.61 | $9.15 | 463200 |
| 2023-07-05 | 9.69 | $9.45 | 477300 |
| 2023-07-03 | 9.71 | $9.75 | 219800 |
| 2023-06-30 | 9.68 | $9.62 | 371100 |
| 2023-06-29 | 9.66 | $9.77 | 571900 |
| 2023-06-28 | 9.60 | $9.75 | 281000 |
| 2023-06-27 | 9.54 | $9.60 | 367100 |
| 2023-06-26 | 9.51 | $9.35 | 215000 |
| 2023-06-23 | 9.51 | $9.20 | 2.1M |
| 2023-06-22 | 9.55 | $9.33 | 619200 |
| 2023-06-21 | 9.56 | $9.50 | 389300 |
| 2023-06-20 | 9.54 | $9.28 | 290800 |
| 2023-06-16 | 9.56 | $9.12 | 431200 |
| 2023-06-15 | 9.62 | $9.45 | 301700 |
| 2023-06-14 | 9.61 | $9.55 | 336500 |
| 2023-06-13 | 9.58 | $9.71 | 310500 |
| 2023-06-12 | 9.50 | $9.68 | 412900 |
| 2023-06-09 | 9.42 | $9.47 | 228300 |
| 2023-06-08 | 9.37 | $9.58 | 229400 |
| 2023-06-07 | 9.29 | $9.75 | 736800 |
| 2023-06-06 | 9.15 | $9.42 | 480700 |
| 2023-06-05 | 9.06 | $9.03 | 394600 |
| 2023-06-02 | 9.03 | $9.21 | 428600 |
| 2023-06-01 | 8.96 | $9.01 | 461100 |
| 2023-05-31 | 8.93 | $8.74 | 431800 |
| 2023-05-30 | 8.94 | $8.90 | 469000 |
| 2023-05-26 | 8.91 | $8.86 | 546800 |
| 2023-05-25 | 8.89 | $9.10 | 456700 |
| 2023-05-24 | 8.82 | $9.05 | 441200 |
| 2023-05-23 | 8.74 | $9.25 | 721400 |
| 2023-05-22 | 8.61 | $9.19 | 628100 |
| 2023-05-19 | 8.46 | $8.85 | 390500 |
| 2023-05-18 | 8.36 | $8.86 | 398400 |
| 2023-05-17 | 8.25 | $8.60 | 431200 |
| 2023-05-16 | 8.17 | $8.30 | 292700 |
| 2023-05-15 | 8.14 | $8.56 | 310700 |
| 2023-05-12 | 8.06 | $8.52 | 341000 |
| 2023-05-11 | 7.96 | $8.47 | 363300 |
| 2023-05-10 | 7.87 | $8.49 | 631500 |
| 2023-05-09 | 7.75 | $8.08 | 1.1M |
| 2023-05-08 | 7.71 | $7.77 | 642400 |
| 2023-05-05 | 7.72 | $8.15 | 596600 |
| 2023-05-04 | 7.66 | $7.67 | 1.1M |
| 2023-05-03 | 7.69 | $7.60 | 941700 |
| 2023-05-02 | 7.74 | $7.70 | 500000 |
| 2023-05-01 | 7.77 | $7.89 | 656200 |
| 2023-04-28 | 7.78 | $7.73 | 529800 |
| 2023-04-27 | 7.82 | $7.55 | 536600 |
| 2023-04-26 | 7.91 | $7.57 | 645200 |
| 2023-04-25 | 8.01 | $7.91 | 397300 |
| 2023-04-24 | 8.06 | $8.25 | 267400 |
| 2023-04-21 | 8.04 | $8.07 | 433800 |
| 2023-04-20 | 8.06 | $8.21 | 378900 |
| 2023-04-19 | 8.06 | $8.17 | 267200 |
| 2023-04-18 | 8.06 | $8.20 | 231300 |
| 2023-04-17 | 8.06 | $8.33 | 445900 |
| 2023-04-14 | 8.03 | $8.35 | 399700 |
| 2023-04-13 | 8.00 | $8.41 | 402800 |
| 2023-04-12 | 7.95 | $8.28 | 306700 |
| 2023-04-11 | 7.92 | $8.30 | 472800 |
| 2023-04-10 | 7.89 | $8.10 | 589600 |
| 2023-04-06 | 7.89 | $7.81 | 579500 |
| 2023-04-05 | 7.96 | $7.94 | 468400 |
| 2023-04-04 | 8.01 | $8.07 | 526300 |
| 2023-04-03 | 8.05 | $8.71 | 362200 |
| 2023-03-31 | 7.96 | $8.73 | 547000 |
| 2023-03-30 | 7.86 | $8.48 | 412300 |
| 2023-03-29 | 7.80 | $8.40 | 400200 |
| 2023-03-28 | 7.75 | $8.26 | 435800 |
| 2023-03-27 | 7.72 | $7.97 | 481400 |
| 2023-03-24 | 7.75 | $7.85 | 444500 |
| 2023-03-23 | 7.82 | $7.79 | 392100 |
| 2023-03-22 | 7.91 | $7.79 | 381900 |
| 2023-03-21 | 8.03 | $8.08 | 500000 |
| 2023-03-20 | 8.11 | $7.77 | 507700 |
| 2023-03-17 | 8.27 | $7.78 | 702900 |
| 2023-03-16 | 8.45 | $8.16 | 813800 |
| 2023-03-15 | 8.60 | $7.85 | 943200 |
| 2023-03-14 | 8.83 | $7.96 | 751700 |
| 2023-03-13 | 9.08 | $8.02 | 1.2M |
| 2023-03-10 | 9.36 | $8.48 | 1.2M |
| 2023-03-09 | 9.59 | $8.59 | 2.5M |
| 2023-03-08 | 9.84 | $9.44 | 1.1M |
| 2023-03-07 | 9.95 | $9.49 | 1.1M |
| 2023-03-06 | 10.07 | $9.53 | 1.3M |
| 2023-03-03 | 10.20 | $10.18 | 380200 |
| 2023-03-02 | 10.22 | $10.00 | 313200 |
| 2023-03-01 | 10.27 | $10.09 | 370400 |
| 2023-02-28 | 10.32 | $10.13 | 306400 |
| 2023-02-27 | 10.37 | $10.12 | 359100 |
| 2023-02-24 | 10.42 | $10.11 | 602700 |
| 2023-02-23 | 10.49 | $10.27 | 258400 |
| 2023-02-22 | 10.53 | $10.21 | 353500 |
| 2023-02-21 | 10.59 | $10.06 | 413400 |
| 2023-02-17 | 10.70 | $10.86 | 355500 |
| 2023-02-16 | 10.65 | $10.73 | 343100 |
| 2023-02-15 | 10.62 | $10.56 | 248400 |
| 2023-02-14 | 10.62 | $10.39 | 404000 |
| 2023-02-13 | 10.65 | $10.47 | 574400 |
| 2023-02-10 | 10.67 | $10.23 | 1.1M |
| 2023-02-09 | 10.75 | $10.96 | 614900 |
| 2023-02-08 | 10.68 | $11.04 | 411700 |
| 2023-02-07 | 10.59 | $11.09 | 430500 |
| 2023-02-06 | 10.47 | $10.84 | 752300 |
| 2023-02-03 | 10.38 | $11.31 | 821100 |
| 2023-02-02 | 10.18 | $10.98 | 626300 |
| 2023-02-01 | 10.01 | $10.41 | 538400 |
| 2023-01-31 | 9.94 | $10.21 | 643400 |
| 2023-01-30 | 9.90 | $9.73 | 458800 |
| 2023-01-27 | 9.96 | $9.78 | 347100 |
| 2023-01-26 | 10.02 | $9.82 | 335700 |
| 2023-01-25 | 10.07 | $9.93 | 357100 |
| 2023-01-24 | 10.12 | $9.89 | 491400 |
| 2023-01-23 | 10.18 | $10.00 | 628700 |
| 2023-01-20 | 10.23 | $9.94 | 473100 |
| 2023-01-19 | 10.30 | $9.68 | 631400 |
| 2023-01-18 | 10.43 | $10.32 | 597500 |
| 2023-01-17 | 10.45 | $10.64 | 867500 |
| 2023-01-13 | 10.41 | $10.98 | 422500 |
| 2023-01-12 | 10.29 | $10.74 | 636800 |
| 2023-01-11 | 10.20 | $10.87 | 728900 |
| 2023-01-10 | 10.07 | $10.40 | 383600 |
| 2023-01-09 | 10.02 | $10.13 | 554200 |
| 2023-01-06 | 10.02 | $10.28 | 546900 |
| 2023-01-05 | 9.99 | $9.93 | 351100 |
| 2023-01-04 | 10.02 | $9.81 | 482900 |
| 2023-01-03 | 10.09 | $9.77 | 523500 |
| 2022-12-30 | 10.18 | $10.12 | 246000 |
| 2022-12-29 | 10.21 | $9.87 | 430300 |
| 2022-12-28 | 10.31 | $9.89 | 436800 |
| 2022-12-27 | 10.41 | $9.93 | 419600 |
| 2022-12-23 | 10.52 | $10.00 | 312300 |
| 2022-12-22 | 10.63 | $9.73 | 620800 |
| 2022-12-21 | 10.82 | $10.01 | 324300 |
| 2022-12-20 | 10.98 | $9.92 | 518300 |
| 2022-12-19 | 11.18 | $9.96 | 631800 |
| 2022-12-16 | 11.41 | $10.09 | 1.1M |
| 2022-12-15 | 11.64 | $10.51 | 1.1M |
| 2022-12-14 | 11.82 | $11.08 | 868700 |
| 2022-12-13 | 11.90 | $11.74 | 748200 |
| 2022-12-12 | 11.85 | $11.90 | 573100 |
| 2022-12-09 | 11.76 | $11.61 | 680200 |
| 2022-12-08 | 11.71 | $11.83 | 879800 |
| 2022-12-07 | 11.60 | $11.61 | 634500 |
| 2022-12-06 | 11.52 | $11.44 | 811500 |
| 2022-12-05 | 11.45 | $11.27 | 686900 |
| 2022-12-02 | 11.41 | $11.42 | 462300 |
| 2022-12-01 | 11.32 | $11.35 | 435300 |
| 2022-11-30 | 11.23 | $11.29 | 600600 |
| 2022-11-29 | 11.13 | $11.19 | 559100 |
| 2022-11-28 | 11.03 | $10.86 | 989500 |
| 2022-11-25 | 10.98 | $11.29 | 521000 |
| 2022-11-23 | 10.84 | $10.58 | 201500 |
| 2022-11-22 | 10.81 | $10.53 | 283300 |
| 2022-11-21 | 10.78 | $10.39 | 283500 |
| 2022-11-18 | 10.78 | $10.49 | 260000 |
| 2022-11-17 | 10.75 | $10.51 | 267600 |
| 2022-11-16 | 10.70 | $10.71 | 302400 |
| 2022-11-15 | 10.60 | $10.69 | 420200 |
| 2022-11-14 | 10.48 | $10.49 | 491600 |
| 2022-11-11 | 10.39 | $10.58 | 715800 |
| 2022-11-10 | 10.25 | $10.95 | 635300 |
| 2022-11-09 | 10.01 | $10.10 | 805600 |
| 2022-11-08 | 9.90 | $10.67 | 854500 |
| 2022-11-07 | 9.66 | $10.80 | 1.1M |
| 2022-11-04 | 9.34 | $10.54 | 1.1M |
| 2022-11-03 | 9.02 | $10.16 | 2.1M |
| 2022-11-02 | 8.73 | $8.85 | 590400 |
| 2022-11-01 | 8.67 | $9.13 | 400400 |
| 2022-10-31 | 8.53 | $9.21 | 608300 |
| 2022-10-28 | 8.36 | $8.95 | 429800 |
| 2022-10-27 | 8.21 | $8.75 | 281700 |
| 2022-10-26 | 8.08 | $8.71 | 323000 |
| 2022-10-25 | 7.93 | $8.50 | 443600 |
| 2022-10-24 | 7.81 | $8.23 | 323900 |
| 2022-10-21 | 7.72 | $8.01 | 492300 |
| 2022-10-20 | 7.66 | $7.70 | 448400 |
| 2022-10-19 | 7.67 | $7.75 | 400300 |
| 2022-10-18 | 7.66 | $8.13 | 500800 |
| 2022-10-17 | 7.57 | $7.97 | 312300 |
| 2022-10-14 | 7.50 | $7.69 | 324300 |
| 2022-10-13 | 7.48 | $8.00 | 517100 |
| 2022-10-12 | 7.40 | $7.73 | 373800 |
| 2022-10-11 | 7.35 | $7.47 | 606400 |
| 2022-10-10 | 7.36 | $7.41 | 980500 |
| 2022-10-07 | 7.38 | $7.52 | 356700 |
| 2022-10-06 | 7.39 | $7.75 | 470200 |
| 2022-10-05 | 7.35 | $8.18 | 426000 |
| 2022-10-04 | 7.21 | $8.22 | 977500 |
| 2022-10-03 | 7.05 | $7.64 | 685000 |
| 2022-09-30 | 6.99 | $7.35 | 1.8M |
| 2022-09-29 | 6.98 | $7.03 | 542700 |
| 2022-09-28 | 7.04 | $7.36 | 932500 |
| 2022-09-27 | 7.04 | $6.89 | 579800 |
| 2022-09-26 | 7.15 | $6.62 | 692100 |
| 2022-09-23 | 7.33 | $6.90 | 644300 |
| 2022-09-22 | 7.49 | $7.11 | 563200 |
| 2022-09-21 | 7.63 | $7.36 | 650100 |
| 2022-09-20 | 7.75 | $7.63 | 513500 |
| 2022-09-19 | 7.83 | $7.91 | 1.1M |
| 2022-09-16 | 7.86 | $7.94 | 2.9M |
| 2022-09-15 | 7.90 | $7.56 | 693500 |
| 2022-09-14 | 8.03 | $7.64 | 512900 |
| 2022-09-13 | 8.16 | $7.64 | 458900 |
| 2022-09-12 | 8.32 | $7.87 | 678500 |
| 2022-09-09 | 8.46 | $8.02 | 658800 |
| 2022-09-08 | 8.59 | $7.87 | 486500 |
| 2022-09-07 | 8.77 | $7.98 | 402800 |
| 2022-09-06 | 8.96 | $8.01 | 505300 |
| 2022-09-02 | 9.18 | $8.07 | 621400 |
| 2022-09-01 | 9.41 | $8.14 | 610900 |
| 2022-08-31 | 9.67 | $8.30 | 894000 |
| 2022-08-30 | 9.94 | $8.75 | 1.2M |
| 2022-08-29 | 10.15 | $8.93 | 1.8M |
| 2022-08-26 | 10.36 | $10.48 | 815100 |
| 2022-08-25 | 10.27 | $10.75 | 1.8M |
| 2022-08-24 | 10.11 | $10.02 | 424700 |
| 2022-08-23 | 10.07 | $9.99 | 520300 |
| 2022-08-22 | 10.03 | $9.75 | 790600 |
| 2022-08-19 | 10.03 | $9.89 | 544100 |
| 2022-08-18 | 10.00 | $10.07 | 693500 |
| 2022-08-17 | 9.92 | $9.80 | 723400 |
| 2022-08-16 | 9.88 | $10.29 | 492900 |
| 2022-08-15 | 9.73 | $10.26 | 586000 |
| 2022-08-12 | 9.56 | $10.31 | 614100 |
| 2022-08-11 | 9.35 | $9.75 | 620400 |
| 2022-08-10 | 9.22 | $9.85 | 929100 |
| 2022-08-09 | 9.04 | $9.40 | 781900 |
| 2022-08-08 | 8.94 | $9.15 | 798100 |
| 2022-08-05 | 8.86 | $9.40 | 1.0M |
| 2022-08-04 | 8.72 | $8.78 | 2.2M |
| 2022-08-03 | 8.68 | $9.30 | 1.1M |
| 2022-08-02 | 8.53 | $9.27 | 505700 |
| 2022-08-01 | 8.36 | $9.35 | 792400 |
| 2022-07-29 | 8.15 | $8.91 | 550300 |
| 2022-07-28 | 8.00 | $8.56 | 358000 |
| 2022-07-27 | 7.89 | $8.42 | 581900 |
| 2022-07-26 | 7.80 | $7.98 | 272800 |
| 2022-07-25 | 7.79 | $8.14 | 308300 |
| 2022-07-22 | 7.74 | $7.91 | 427000 |
| 2022-07-21 | 7.73 | $8.37 | 342000 |
| 2022-07-20 | 7.63 | $8.38 | 518400 |
| 2022-07-19 | 7.52 | $7.90 | 469400 |
| 2022-07-18 | 7.49 | $7.79 | 378800 |
| 2022-07-15 | 7.47 | $7.71 | 513200 |
| 2022-07-14 | 7.48 | $7.56 | 450300 |
| 2022-07-13 | 7.52 | $7.58 | 481900 |
| 2022-07-12 | 7.57 | $7.25 | 988100 |
| 2022-07-11 | 7.70 | $7.83 | 713900 |
| 2022-07-08 | 7.73 | $7.57 | 336400 |
| 2022-07-07 | 7.82 | $7.63 | 578000 |
| 2022-07-06 | 7.91 | $7.19 | 766400 |
| 2022-07-05 | 8.12 | $7.39 | 657400 |
| 2022-07-01 | 8.32 | $7.41 | 637700 |
| 2022-06-30 | 8.55 | $7.51 | 916300 |
| 2022-06-29 | 8.80 | $7.63 | 1.6M |
| 2022-06-28 | 9.06 | $8.14 | 1.0M |
| 2022-06-27 | 9.26 | $8.79 | 1.1M |
| 2022-06-24 | 9.35 | $8.46 | 5.8M |
| 2022-06-23 | 9.53 | $8.22 | 1.6M |
| 2022-06-22 | 9.78 | $9.03 | 1.2M |
| 2022-06-21 | 9.90 | $9.30 | 957500 |
| 2022-06-17 | 9.99 | $9.43 | 1.1M |
| 2022-06-16 | 10.05 | $9.14 | 1.2M |
| 2022-06-15 | 10.19 | $10.16 | 1.5M |
| 2022-06-14 | 10.13 | $9.72 | 673500 |
| 2022-06-13 | 10.14 | $9.35 | 1.1M |
| 2022-06-10 | 10.24 | $9.72 | 1.0M |
| 2022-06-09 | 10.27 | $9.82 | 1.5M |
| 2022-06-08 | 10.27 | $10.66 | 2.3M |
| 2022-06-07 | 10.10 | $9.71 | 1.9M |
| 2022-06-06 | 10.09 | $9.70 | 1.1M |
| 2022-06-03 | 10.08 | $9.93 | 1.0M |
| 2022-06-02 | 10.02 | $10.05 | 1.2M |
| 2022-06-01 | 9.92 | $9.36 | 2.0M |
| 2022-05-31 | 9.94 | $10.00 | 2.5M |
| 2022-05-27 | 9.82 | $9.65 | 673700 |
| 2022-05-26 | 9.75 | $9.70 | 1.2M |
| 2022-05-25 | 9.66 | $9.52 | 618700 |
| 2022-05-24 | 9.58 | $9.09 | 963400 |
| 2022-05-23 | 9.58 | $9.77 | 945600 |
| 2022-05-20 | 9.43 | $9.10 | 691300 |
| 2022-05-19 | 9.39 | $9.60 | 691600 |
| 2022-05-18 | 9.23 | $9.55 | 775900 |
| 2022-05-17 | 9.05 | $9.61 | 1.2M |
| 2022-05-16 | 8.83 | $9.03 | 1.8M |
| 2022-05-13 | 8.68 | $9.28 | 1.3M |
| 2022-05-12 | 8.46 | $8.90 | 999400 |
| 2022-05-11 | 8.27 | $8.85 | 1.4M |
| 2022-05-10 | 8.06 | $7.94 | 1.4M |
| 2022-05-09 | 8.00 | $8.72 | 1.5M |
| 2022-05-06 | 7.77 | $9.29 | 3.1M |
| 2022-05-05 | 7.37 | $9.06 | 9.3M |
| 2022-05-04 | 6.96 | $7.14 | 1.4M |
| 2022-05-03 | 6.88 | $6.97 | 882700 |
| 2022-05-02 | 6.83 | $6.71 | 614700 |
| 2022-04-29 | 6.81 | $6.71 | 581100 |
| 2022-04-28 | 6.80 | $6.74 | 580500 |
| 2022-04-27 | 6.77 | $6.40 | 455900 |
| 2022-04-26 | 6.81 | $6.44 | 1.4M |
| 2022-04-25 | 6.84 | $6.33 | 554900 |
| 2022-04-22 | 6.90 | $6.27 | 531600 |
| 2022-04-21 | 6.98 | $6.86 | 1.1M |
| 2022-04-20 | 6.95 | $7.07 | 642600 |
| 2022-04-19 | 6.86 | $7.06 | 1.8M |
| 2022-04-18 | 6.76 | $6.81 | 953400 |
| 2022-04-14 | 6.69 | $6.82 | 649600 |
| 2022-04-13 | 6.60 | $6.60 | 857400 |
| 2022-04-12 | 6.55 | $6.45 | 887600 |
| 2022-04-11 | 6.51 | $6.25 | 1.1M |
| 2022-04-08 | 6.51 | $6.33 | 660100 |
| 2022-04-07 | 6.49 | $6.48 | 841100 |
| 2022-04-06 | 6.43 | $6.28 | 964900 |
| 2022-04-05 | 6.40 | $6.37 | 1.2M |
| 2022-04-04 | 6.34 | $6.02 | 713800 |
| 2022-04-01 | 6.34 | $5.95 | 734300 |
| 2022-03-31 | 6.36 | $6.21 | 1.0M |
| 2022-03-30 | 6.32 | $6.17 | 443700 |
| 2022-03-29 | 6.27 | $6.14 | 534000 |
| 2022-03-28 | 6.23 | $5.95 | 687400 |
| 2022-03-25 | 6.21 | $6.21 | 609700 |
| 2022-03-24 | 6.13 | $6.30 | 595900 |
| 2022-03-23 | 6.01 | $5.69 | 1.3M |
| 2022-03-22 | 6.00 | $6.28 | 1.0M |
| 2022-03-21 | 5.86 | $6.16 | 605000 |
| 2022-03-18 | 5.72 | $6.00 | 625500 |
| 2022-03-17 | 5.58 | $6.02 | 553000 |
| 2022-03-16 | 5.42 | $5.99 | 581500 |
| 2022-03-15 | 5.23 | $5.88 | 1.3M |
| 2022-03-14 | 5.03 | $5.64 | 1.4M |
| 2022-03-11 | 4.85 | $5.85 | 1.6M |
| 2022-03-10 | 4.59 | $5.78 | 2.5M |
| 2022-03-09 | 4.31 | $5.37 | 4.9M |
| 2022-03-08 | 4.06 | $3.98 | 643900 |
| 2022-03-07 | 4.07 | $4.04 | 249000 |
| 2022-03-04 | 4.06 | $4.30 | 428300 |
| 2022-03-03 | 4.00 | $4.42 | 266400 |
| 2022-03-02 | 3.90 | $4.16 | 200000 |
| 2022-03-01 | 3.84 | $4.03 | 340600 |
| 2022-02-28 | 3.80 | $3.82 | 351900 |
| 2022-02-25 | 3.80 | $3.81 | 312800 |
| 2022-02-24 | 3.79 | $3.81 | 233800 |
| 2022-02-23 | 3.79 | $3.69 | 709700 |
| 2022-02-22 | 3.81 | $4.18 | 536500 |
| 2022-02-18 | 3.73 | $3.90 | 183600 |
| 2022-02-17 | 3.70 | $3.77 | 369700 |
| 2022-02-16 | 3.69 | $3.84 | 313100 |
| 2022-02-15 | 3.67 | $3.67 | 190400 |
| 2022-02-14 | 3.67 | $3.56 | 252500 |
| 2022-02-11 | 3.71 | $3.71 | 307400 |
| 2022-02-10 | 3.71 | $3.86 | 156700 |
| 2022-02-09 | 3.69 | $3.90 | 106500 |
| 2022-02-08 | 3.65 | $3.85 | 488300 |
| 2022-02-07 | 3.62 | $3.63 | 564500 |
| 2022-02-04 | 3.63 | $3.76 | 241900 |
| 2022-02-03 | 3.61 | $3.73 | 309400 |
| 2022-02-02 | 3.60 | $3.85 | 233000 |
| 2022-02-01 | 3.57 | $3.81 | 146300 |
| 2022-01-31 | 3.54 | $3.73 | 159800 |
| 2022-01-28 | 3.52 | $3.42 | 138900 |
| 2022-01-27 | 3.56 | $3.37 | 79000 |
| 2022-01-26 | 3.62 | $3.48 | 137100 |
| 2022-01-25 | 3.67 | $3.40 | 105900 |
| 2022-01-24 | 3.75 | $3.49 | 272600 |
| 2022-01-21 | 3.82 | $3.55 | 366700 |
| 2022-01-20 | 3.89 | $3.68 | 177300 |
| 2022-01-19 | 3.94 | $3.76 | 168700 |
| 2022-01-18 | 3.98 | $3.77 | 496000 |
| 2022-01-14 | 4.03 | $3.85 | 50600 |
| 2022-01-13 | 4.08 | $3.82 | 84500 |
| 2022-01-12 | 4.13 | $3.87 | 160500 |
| 2022-01-11 | 4.19 | $4.01 | 48400 |
| 2022-01-10 | 4.22 | $4.06 | 93900 |
| 2022-01-07 | 4.24 | $4.09 | 98200 |
| 2022-01-06 | 4.27 | $4.23 | 115200 |
| 2022-01-05 | 4.27 | $3.93 | 214900 |
| 2022-01-04 | 4.33 | $4.31 | 161000 |
| 2022-01-03 | 4.32 | $4.44 | 356700 |
| 2021-12-31 | 4.27 | $4.44 | 98100 |
| 2021-12-30 | 4.23 | $4.33 | 57800 |
| 2021-12-29 | 4.19 | $4.37 | 55500 |
| 2021-12-28 | 4.15 | $4.38 | 104900 |
| 2021-12-27 | 4.09 | $4.47 | 221900 |
| 2021-12-23 | 4.00 | $4.20 | 111200 |
| 2021-12-22 | 3.96 | $4.09 | 65400 |
| 2021-12-21 | 3.94 | $3.97 | 122000 |
| 2021-12-20 | 3.93 | $3.80 | 216100 |
| 2021-12-17 | 3.96 | $3.87 | 197400 |
| 2021-12-16 | 3.98 | $3.80 | 213600 |
| 2021-12-15 | 4.02 | $3.90 | 202500 |
| 2021-12-14 | 4.05 | $3.92 | 148000 |
| 2021-12-13 | 4.07 | $3.92 | 373700 |
| 2021-12-10 | 4.10 | $4.02 | 293900 |
| 2021-12-09 | 4.10 | $4.21 | 167000 |
| 2021-12-08 | 4.08 | $4.09 | 171400 |
| 2021-12-07 | 4.07 | $4.06 | 129400 |
| 2021-12-06 | 4.06 | $3.88 | 147900 |
| 2021-12-03 | 4.09 | $3.80 | 320900 |
| 2021-12-02 | 4.15 | $3.96 | 817500 |
| 2021-12-01 | 4.18 | $3.83 | 553600 |
| 2021-11-30 | 4.24 | $3.77 | 221600 |
| 2021-11-29 | 4.32 | $3.86 | 380300 |
| 2021-11-26 | 4.39 | $3.94 | 229100 |
| 2021-11-24 | 4.46 | $4.15 | 151500 |
| 2021-11-23 | 4.50 | $4.08 | 464700 |
| 2021-11-22 | 4.55 | $4.46 | 463600 |
| 2021-11-19 | 4.53 | $4.76 | 275400 |
| 2021-11-18 | 4.43 | $4.69 | 533300 |
| 2021-11-17 | 4.34 | $4.73 | 846600 |
| 2021-11-16 | 4.22 | $4.42 | 774300 |
| 2021-11-15 | 4.15 | $3.95 | 748600 |
| 2021-11-12 | 4.16 | $4.70 | 570800 |
| 2021-11-11 | 4.02 | $4.45 | 636500 |
| 2021-11-10 | 3.90 | $4.32 | 644700 |
| 2021-11-09 | 3.79 | $4.22 | 709200 |
| 2021-11-08 | 3.69 | $3.90 | 365800 |
| 2021-11-05 | 3.63 | $3.79 | 382700 |
| 2021-11-04 | 3.59 | $3.61 | 760700 |
| 2021-11-03 | 3.58 | $3.66 | 168700 |
| 2021-11-02 | 3.55 | $3.64 | 120500 |
| 2021-11-01 | 3.53 | $3.71 | 273200 |
| 2021-10-29 | 3.49 | $3.54 | 381700 |
| 2021-10-28 | 3.47 | $3.37 | 110800 |
| 2021-10-27 | 3.49 | $3.35 | 229800 |
| 2021-10-26 | 3.51 | $3.54 | 77700 |
| 2021-10-25 | 3.50 | $3.52 | 95100 |
| 2021-10-22 | 3.49 | $3.53 | 84200 |
| 2021-10-21 | 3.48 | $3.54 | 162000 |
| 2021-10-20 | 3.46 | $3.58 | 87100 |
| 2021-10-19 | 3.44 | $3.55 | 153600 |
| 2021-10-18 | 3.41 | $3.43 | 94200 |
| 2021-10-15 | 3.40 | $3.38 | 82500 |
| 2021-10-14 | 3.41 | $3.41 | 73600 |
| 2021-10-13 | 3.41 | $3.35 | 57300 |
| 2021-10-12 | 3.42 | $3.37 | 89300 |
| 2021-10-11 | 3.42 | $3.28 | 166500 |
| 2021-10-08 | 3.45 | $3.36 | 69600 |
| 2021-10-07 | 3.47 | $3.38 | 102700 |
| 2021-10-06 | 3.48 | $3.35 | 197200 |
| 2021-10-05 | 3.50 | $3.34 | 133800 |
| 2021-10-04 | 3.53 | $3.36 | 395300 |
| 2021-10-01 | 3.55 | $3.55 | 182300 |
| 2021-09-30 | 3.54 | $3.53 | 299300 |
| 2021-09-29 | 3.53 | $3.66 | 205800 |
| 2021-09-28 | 3.50 | $3.65 | 140100 |
| 2021-09-27 | 3.45 | $3.74 | 179100 |
| 2021-09-24 | 3.38 | $3.58 | 168400 |
| 2021-09-23 | 3.34 | $3.37 | 89700 |
| 2021-09-22 | 3.33 | $3.32 | 82900 |
| 2021-09-21 | 3.33 | $3.18 | 135000 |
| 2021-09-20 | 3.36 | $3.23 | 165400 |
| 2021-09-17 | 3.38 | $3.49 | 398900 |
| 2021-09-16 | 3.35 | $3.58 | 321500 |
| 2021-09-15 | 3.30 | $3.42 | 338700 |
| 2021-09-14 | 3.27 | $3.27 | 198400 |
| 2021-09-13 | 3.27 | $3.24 | 261200 |
| 2021-09-10 | 3.27 | $3.23 | 309400 |
| 2021-09-09 | 3.28 | $3.30 | 218200 |
| 2021-09-08 | 3.28 | $3.31 | 237700 |
| 2021-09-07 | 3.27 | $3.38 | 229900 |
| 2021-09-03 | 3.25 | $3.29 | 152200 |
| 2021-09-02 | 3.24 | $3.32 | 175400 |
| 2021-09-01 | 3.22 | $3.23 | 356500 |
| 2021-08-31 | 3.22 | $3.26 | 339600 |
| 2021-08-30 | 3.21 | $3.25 | 416300 |
| 2021-08-27 | 3.21 | $3.28 | 876600 |
| 2021-08-26 | 3.20 | $3.48 | 644000 |
| 2021-08-25 | 3.14 | $3.28 | 208800 |
| 2021-08-24 | 3.12 | $3.26 | 155800 |
| 2021-08-23 | 3.10 | $3.28 | 322900 |
| 2021-08-20 | 3.07 | $3.18 | 193600 |
| 2021-08-19 | 3.05 | $3.11 | 544200 |
| 2021-08-18 | 3.06 | $2.89 | 292900 |
| 2021-08-17 | 3.10 | $2.88 | 325700 |
| 2021-08-16 | 3.16 | $2.83 | 435000 |
| 2021-08-13 | 3.24 | $2.83 | 710400 |
| 2021-08-12 | 3.33 | $2.98 | 492500 |
| 2021-08-11 | 3.41 | $3.25 | 216200 |
| 2021-08-10 | 3.44 | $3.29 | 204900 |
| 2021-08-09 | 3.47 | $3.36 | 659800 |
| 2021-08-06 | 3.48 | $3.09 | 538900 |
| 2021-08-05 | 3.56 | $3.15 | 1.2M |
| 2021-08-04 | 3.64 | $3.54 | 320300 |
| 2021-08-03 | 3.64 | $3.59 | 319200 |
| 2021-08-02 | 3.63 | $3.72 | 470100 |
| 2021-07-30 | 3.59 | $3.46 | 911800 |
| 2021-07-29 | 3.61 | $3.49 | 323500 |
| 2021-07-28 | 3.61 | $3.55 | 476400 |
| 2021-07-27 | 3.60 | $3.85 | 682800 |
| 2021-07-26 | 3.53 | $3.84 | 2.0M |
| 2021-07-23 | 3.45 | $3.55 | 189300 |
| 2021-07-22 | 3.41 | $3.44 | 94900 |
| 2021-07-21 | 3.40 | $3.43 | 188900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.40
2026-07-17
Close Price
$6.17
Vol: 292268
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.89
Average
8.04
Maximum
15.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.40 | $6.17 | 292268 |
| 2026-07-16 | 6.42 | $6.31 | 410727 |
| 2026-07-15 | 6.40 | $6.23 | 295000 |
| 2026-07-14 | 6.39 | $6.23 | 411169 |
| 2026-07-13 | 6.38 | $6.20 | 705435 |
| 2026-07-10 | 6.38 | $6.45 | 280000 |
| 2026-07-09 | 6.28 | $6.41 | 541800 |
| 2026-07-08 | 6.18 | $6.44 | 967447 |
| 2026-07-07 | 6.04 | $6.33 | 1.1M |
| 2026-07-06 | 5.90 | $6.02 | 835022 |
| 2026-07-02 | 5.82 | $5.99 | 761974 |
| 2026-07-01 | 5.74 | $5.67 | 842323 |
| 2026-06-30 | 5.74 | $5.74 | 683643 |
| 2026-06-29 | 5.71 | $5.48 | 447318 |
| 2026-06-26 | 5.76 | $5.56 | 754534 |
| 2026-06-25 | 5.79 | $5.57 | 437500 |
| 2026-06-24 | 5.82 | $5.78 | 275229 |
| 2026-06-23 | 5.80 | $5.76 | 309400 |
| 2026-06-22 | 5.77 | $5.76 | 506661 |
| 2026-06-18 | 5.73 | $5.88 | 482600 |
| 2026-06-17 | 5.64 | $5.63 | 913800 |
| 2026-06-16 | 5.61 | $5.56 | 416700 |
| 2026-06-15 | 5.59 | $5.59 | 451248 |
| 2026-06-12 | 5.56 | $5.78 | 391300 |
| 2026-06-11 | 5.46 | $5.59 | 561300 |
| 2026-06-10 | 5.40 | $5.45 | 514000 |
| 2026-06-09 | 5.37 | $5.54 | 464519 |
| 2026-06-08 | 5.31 | $5.45 | 282500 |
| 2026-06-05 | 5.26 | $5.36 | 454241 |
| 2026-06-04 | 5.23 | $5.50 | 595152 |
| 2026-06-03 | 5.15 | $5.27 | 344422 |
| 2026-06-02 | 5.12 | $5.30 | 331158 |
| 2026-06-01 | 5.09 | $5.24 | 380137 |
| 2026-05-29 | 5.07 | $5.32 | 410000 |
| 2026-05-28 | 5.02 | $5.37 | 367400 |
| 2026-05-27 | 4.95 | $5.42 | 852366 |
| 2026-05-26 | 4.85 | $5.13 | 589825 |
| 2026-05-22 | 4.82 | $5.06 | 497000 |
| 2026-05-21 | 4.82 | $5.17 | 1.2M |
| 2026-05-20 | 4.80 | $4.96 | 801107 |
| 2026-05-19 | 4.83 | $4.89 | 499113 |
| 2026-05-18 | 4.91 | $4.95 | 789500 |
| 2026-05-15 | 4.99 | $4.92 | 797900 |
| 2026-05-14 | 5.10 | $4.84 | 420666 |
| 2026-05-13 | 5.27 | $4.92 | 640216 |
| 2026-05-12 | 5.46 | $4.96 | 794674 |
| 2026-05-11 | 5.68 | $5.11 | 710948 |
| 2026-05-08 | 5.90 | $5.25 | 562500 |
| 2026-05-07 | 6.13 | $5.30 | 1.3M |
| 2026-05-06 | 6.39 | $6.54 | 374029 |
| 2026-05-05 | 6.32 | $6.29 | 372258 |
| 2026-05-04 | 6.31 | $6.18 | 212817 |
| 2026-05-01 | 6.33 | $6.25 | 235600 |
| 2026-04-30 | 6.33 | $6.26 | 160247 |
| 2026-04-29 | 6.33 | $6.08 | 210200 |
| 2026-04-28 | 6.38 | $6.34 | 145682 |
| 2026-04-27 | 6.35 | $6.33 | 343635 |
| 2026-04-24 | 6.33 | $6.30 | 156000 |
| 2026-04-23 | 6.31 | $6.35 | 216801 |
| 2026-04-22 | 6.26 | $6.20 | 228800 |
| 2026-04-21 | 6.25 | $6.15 | 197500 |
| 2026-04-20 | 6.26 | $6.39 | 222618 |
| 2026-04-17 | 6.19 | $6.34 | 234832 |
| 2026-04-16 | 6.12 | $6.19 | 399400 |
| 2026-04-15 | 6.08 | $6.21 | 222910 |
| 2026-04-14 | 6.02 | $6.18 | 336566 |
| 2026-04-13 | 5.97 | $6.17 | 226646 |
| 2026-04-10 | 5.90 | $6.00 | 186235 |
| 2026-04-09 | 5.88 | $6.15 | 179508 |
| 2026-04-08 | 5.80 | $6.09 | 355000 |
| 2026-04-07 | 5.73 | $5.86 | 308483 |
| 2026-04-06 | 5.72 | $5.84 | 195503 |
| 2026-04-02 | 5.72 | $5.84 | 249012 |
| 2026-04-01 | 5.73 | $5.79 | 325575 |
| 2026-03-31 | 5.75 | $5.88 | 564236 |
| 2026-03-30 | 5.75 | $5.72 | 518600 |
| 2026-03-27 | 5.81 | $5.76 | 276730 |
| 2026-03-26 | 5.88 | $6.22 | 463241 |
| 2026-03-25 | 5.82 | $6.22 | 306898 |
| 2026-03-24 | 5.74 | $6.12 | 464500 |
| 2026-03-23 | 5.70 | $6.01 | 363541 |
| 2026-03-20 | 5.68 | $5.81 | 425423 |
| 2026-03-19 | 5.72 | $5.92 | 307841 |
| 2026-03-18 | 5.75 | $5.97 | 399811 |
| 2026-03-17 | 5.78 | $6.11 | 422500 |
| 2026-03-16 | 5.78 | $5.89 | 376214 |
| 2026-03-13 | 5.85 | $5.76 | 524940 |
| 2026-03-12 | 5.99 | $5.80 | 473504 |
| 2026-03-11 | 6.15 | $5.93 | 485357 |
| 2026-03-10 | 6.31 | $5.98 | 445300 |
| 2026-03-09 | 6.50 | $6.06 | 734024 |
| 2026-03-06 | 6.71 | $6.20 | 590481 |
| 2026-03-05 | 6.93 | $6.35 | 898931 |
| 2026-03-04 | 7.15 | $7.10 | 407500 |
| 2026-03-03 | 7.17 | $7.14 | 194349 |
| 2026-03-02 | 7.20 | $7.26 | 194300 |
| 2026-02-27 | 7.19 | $7.11 | 212914 |
| 2026-02-26 | 7.22 | $7.15 | 246419 |
| 2026-02-25 | 7.25 | $7.18 | 266029 |
| 2026-02-24 | 7.28 | $7.12 | 281007 |
| 2026-02-23 | 7.34 | $7.20 | 454239 |
| 2026-02-20 | 7.38 | $7.38 | 269000 |
| 2026-02-19 | 7.37 | $7.33 | 316648 |
| 2026-02-18 | 7.38 | $7.25 | 201630 |
| 2026-02-17 | 7.41 | $7.24 | 323112 |
| 2026-02-13 | 7.45 | $7.40 | 251924 |
| 2026-02-12 | 7.45 | $7.30 | 261800 |
| 2026-02-11 | 7.47 | $7.53 | 219821 |
| 2026-02-10 | 7.43 | $7.40 | 197605 |
| 2026-02-09 | 7.42 | $7.33 | 159713 |
| 2026-02-06 | 7.43 | $7.41 | 197425 |
| 2026-02-05 | 7.42 | $7.21 | 234200 |
| 2026-02-04 | 7.46 | $7.62 | 296600 |
| 2026-02-03 | 7.38 | $7.54 | 231600 |
| 2026-02-02 | 7.31 | $7.38 | 219646 |
| 2026-01-30 | 7.27 | $7.17 | 193800 |
| 2026-01-29 | 7.29 | $7.14 | 138700 |
| 2026-01-28 | 7.32 | $7.14 | 171800 |
| 2026-01-27 | 7.36 | $7.23 | 130109 |
| 2026-01-26 | 7.38 | $7.17 | 141251 |
| 2026-01-23 | 7.41 | $7.25 | 210647 |
| 2026-01-22 | 7.43 | $7.47 | 201318 |
| 2026-01-21 | 7.38 | $7.35 | 238410 |
| 2026-01-20 | 7.35 | $7.23 | 270532 |
| 2026-01-16 | 7.36 | $7.48 | 356543 |
| 2026-01-15 | 7.29 | $7.42 | 255000 |
| 2026-01-14 | 7.21 | $7.26 | 177800 |
| 2026-01-13 | 7.17 | $7.28 | 185227 |
| 2026-01-12 | 7.12 | $7.33 | 191900 |
| 2026-01-09 | 7.04 | $7.15 | 197500 |
| 2026-01-08 | 6.99 | $7.10 | 275319 |
| 2026-01-07 | 6.96 | $7.04 | 202100 |
| 2026-01-06 | 6.93 | $6.98 | 296800 |
| 2026-01-05 | 6.92 | $6.98 | 216500 |
| 2026-01-02 | 6.91 | $6.80 | 203607 |
| 2025-12-31 | 6.96 | $6.85 | 304342 |
| 2025-12-30 | 7.00 | $6.85 | 192721 |
| 2025-12-29 | 7.05 | $6.85 | 224424 |
| 2025-12-26 | 7.11 | $7.00 | 187917 |
| 2025-12-24 | 7.14 | $6.96 | 93840 |
| 2025-12-23 | 7.19 | $6.95 | 223400 |
| 2025-12-22 | 7.26 | $6.94 | 267342 |
| 2025-12-19 | 7.34 | $7.05 | 402556 |
| 2025-12-18 | 7.41 | $7.32 | 397833 |
| 2025-12-17 | 7.40 | $7.36 | 460600 |
| 2025-12-16 | 7.38 | $7.41 | 445722 |
| 2025-12-15 | 7.34 | $7.36 | 513100 |
| 2025-12-12 | 7.30 | $7.46 | 458122 |
| 2025-12-11 | 7.23 | $7.42 | 344500 |
| 2025-12-10 | 7.15 | $7.19 | 490300 |
| 2025-12-09 | 7.12 | $6.99 | 317700 |
| 2025-12-08 | 7.16 | $7.26 | 664204 |
| 2025-12-05 | 7.13 | $7.31 | 1.5M |
| 2025-12-04 | 7.07 | $7.63 | 393600 |
| 2025-12-03 | 6.90 | $7.64 | 515054 |
| 2025-12-02 | 6.69 | $7.31 | 698994 |
| 2025-12-01 | 6.55 | $7.26 | 753269 |
| 2025-11-28 | 6.40 | $6.80 | 103200 |
| 2025-11-26 | 6.37 | $6.85 | 287400 |
| 2025-11-25 | 6.34 | $6.81 | 213130 |
| 2025-11-24 | 6.31 | $6.70 | 406326 |
| 2025-11-21 | 6.33 | $6.76 | 352300 |
| 2025-11-20 | 6.34 | $6.63 | 491002 |
| 2025-11-19 | 6.41 | $6.64 | 371500 |
| 2025-11-18 | 6.51 | $6.75 | 500416 |
| 2025-11-17 | 6.60 | $6.64 | 412909 |
| 2025-11-14 | 6.77 | $6.79 | 424626 |
| 2025-11-13 | 6.93 | $6.86 | 374561 |
| 2025-11-12 | 7.13 | $7.20 | 610309 |
| 2025-11-11 | 7.26 | $7.01 | 439600 |
| 2025-11-10 | 7.50 | $6.99 | 632900 |
| 2025-11-07 | 7.81 | $6.85 | 1.0M |
| 2025-11-06 | 8.24 | $6.70 | 1.3M |
| 2025-11-05 | 8.82 | $8.63 | 311800 |
| 2025-11-04 | 8.91 | $8.49 | 535214 |
| 2025-11-03 | 9.08 | $9.06 | 148572 |
| 2025-10-31 | 9.10 | $9.07 | 124100 |
| 2025-10-30 | 9.12 | $9.19 | 156936 |
| 2025-10-29 | 9.11 | $9.14 | 144437 |
| 2025-10-28 | 9.12 | $9.32 | 158000 |
| 2025-10-27 | 9.07 | $9.36 | 217200 |
| 2025-10-24 | 9.01 | $9.51 | 168400 |
| 2025-10-23 | 8.88 | $9.37 | 286600 |
| 2025-10-22 | 8.78 | $9.10 | 285800 |
| 2025-10-21 | 8.74 | $9.00 | 153700 |
| 2025-10-20 | 8.73 | $8.97 | 143984 |
| 2025-10-17 | 8.73 | $8.74 | 186600 |
| 2025-10-16 | 8.82 | $8.99 | 180498 |
| 2025-10-15 | 8.85 | $9.21 | 233000 |
| 2025-10-14 | 8.82 | $8.91 | 153700 |
| 2025-10-13 | 8.88 | $8.92 | 164304 |
| 2025-10-10 | 8.97 | $8.80 | 221028 |
| 2025-10-09 | 9.11 | $9.05 | 146122 |
| 2025-10-08 | 9.22 | $9.21 | 153407 |
| 2025-10-07 | 9.30 | $9.04 | 258583 |
| 2025-10-06 | 9.45 | $9.24 | 352032 |
| 2025-10-03 | 9.58 | $9.45 | 267700 |
| 2025-10-02 | 9.68 | $9.50 | 278002 |
| 2025-10-01 | 9.78 | $9.72 | 311026 |
| 2025-09-30 | 9.84 | $9.93 | 355648 |
| 2025-09-29 | 9.85 | $9.71 | 362400 |
| 2025-09-26 | 9.92 | $9.84 | 237772 |
| 2025-09-25 | 9.98 | $9.98 | 198740 |
| 2025-09-24 | 10.00 | $9.91 | 246400 |
| 2025-09-23 | 10.05 | $9.86 | 213731 |
| 2025-09-22 | 10.13 | $9.94 | 212038 |
| 2025-09-19 | 10.19 | $9.86 | 409800 |
| 2025-09-18 | 10.30 | $10.21 | 191517 |
| 2025-09-17 | 10.31 | $10.10 | 228815 |
| 2025-09-16 | 10.36 | $10.30 | 398019 |
| 2025-09-15 | 10.36 | $10.44 | 250609 |
| 2025-09-12 | 10.30 | $10.16 | 183800 |
| 2025-09-11 | 10.32 | $10.31 | 181719 |
| 2025-09-10 | 10.29 | $10.11 | 197240 |
| 2025-09-09 | 10.32 | $10.05 | 192500 |
| 2025-09-08 | 10.37 | $10.31 | 262700 |
| 2025-09-05 | 10.34 | $10.20 | 249000 |
| 2025-09-04 | 10.33 | $10.36 | 217900 |
| 2025-09-03 | 10.27 | $10.23 | 200200 |
| 2025-09-02 | 10.22 | $10.26 | 393000 |
| 2025-08-29 | 10.16 | $10.16 | 314419 |
| 2025-08-28 | 10.10 | $10.28 | 336600 |
| 2025-08-27 | 10.00 | $10.25 | 463321 |
| 2025-08-26 | 9.87 | $9.96 | 513000 |
| 2025-08-25 | 9.80 | $9.86 | 453220 |
| 2025-08-22 | 9.75 | $9.74 | 421802 |
| 2025-08-21 | 9.72 | $9.54 | 366585 |
| 2025-08-20 | 9.74 | $9.37 | 395800 |
| 2025-08-19 | 9.81 | $9.51 | 406700 |
| 2025-08-18 | 9.85 | $9.50 | 402514 |
| 2025-08-15 | 9.90 | $9.41 | 642703 |
| 2025-08-14 | 9.98 | $9.60 | 353922 |
| 2025-08-13 | 10.01 | $9.79 | 348600 |
| 2025-08-12 | 9.97 | $9.87 | 338000 |
| 2025-08-11 | 9.90 | $9.73 | 346200 |
| 2025-08-08 | 9.84 | $9.69 | 288306 |
| 2025-08-07 | 9.78 | $9.78 | 301753 |
| 2025-08-06 | 9.67 | $9.88 | 422321 |
| 2025-08-05 | 9.49 | $9.90 | 531014 |
| 2025-08-04 | 9.25 | $9.93 | 948496 |
| 2025-08-01 | 8.95 | $9.55 | 1.1M |
| 2025-07-31 | 8.70 | $9.39 | 3.0M |
| 2025-07-30 | 8.45 | $8.32 | 568343 |
| 2025-07-29 | 8.47 | $8.58 | 384800 |
| 2025-07-28 | 8.41 | $8.62 | 448764 |
| 2025-07-25 | 8.33 | $8.53 | 224250 |
| 2025-07-24 | 8.25 | $8.28 | 254508 |
| 2025-07-23 | 8.24 | $8.26 | 159833 |
| 2025-07-22 | 8.22 | $8.09 | 194122 |
| 2025-07-21 | 8.26 | $8.11 | 181646 |
| 2025-07-18 | 8.29 | $8.22 | 268532 |
| 2025-07-17 | 8.30 | $8.35 | 424888 |
| 2025-07-16 | 8.26 | $8.02 | 266800 |
| 2025-07-15 | 8.32 | $8.04 | 304304 |
| 2025-07-14 | 8.38 | $8.12 | 233100 |
| 2025-07-11 | 8.43 | $8.30 | 178200 |
| 2025-07-10 | 8.42 | $8.40 | 295300 |
| 2025-07-09 | 8.38 | $8.32 | 197406 |
| 2025-07-08 | 8.35 | $8.33 | 279731 |
| 2025-07-07 | 8.31 | $8.25 | 246200 |
| 2025-07-03 | 8.27 | $8.37 | 177927 |
| 2025-07-02 | 8.19 | $8.20 | 294900 |
| 2025-07-01 | 8.14 | $8.26 | 288108 |
| 2025-06-30 | 8.05 | $8.12 | 367300 |
| 2025-06-27 | 7.99 | $8.02 | 1.1M |
| 2025-06-26 | 7.93 | $7.89 | 330900 |
| 2025-06-25 | 7.91 | $7.98 | 323300 |
| 2025-06-24 | 7.85 | $7.98 | 338123 |
| 2025-06-23 | 7.77 | $7.91 | 240967 |
| 2025-06-20 | 7.69 | $7.74 | 661500 |
| 2025-06-18 | 7.65 | $7.86 | 458259 |
| 2025-06-17 | 7.55 | $7.77 | 529812 |
| 2025-06-16 | 7.47 | $7.93 | 999100 |
| 2025-06-13 | 7.31 | $7.28 | 385500 |
| 2025-06-12 | 7.32 | $7.42 | 357166 |
| 2025-06-11 | 7.29 | $7.38 | 275220 |
| 2025-06-10 | 7.26 | $7.33 | 263426 |
| 2025-06-09 | 7.24 | $7.31 | 424108 |
| 2025-06-06 | 7.23 | $7.15 | 175147 |
| 2025-06-05 | 7.26 | $7.17 | 308448 |
| 2025-06-04 | 7.29 | $7.21 | 296941 |
| 2025-06-03 | 7.31 | $7.25 | 312300 |
| 2025-06-02 | 7.32 | $7.11 | 385900 |
| 2025-05-30 | 7.38 | $7.15 | 282498 |
| 2025-05-29 | 7.43 | $6.97 | 375300 |
| 2025-05-28 | 7.55 | $7.09 | 249331 |
| 2025-05-27 | 7.65 | $7.27 | 248900 |
| 2025-05-23 | 7.71 | $7.08 | 333200 |
| 2025-05-22 | 7.84 | $7.18 | 397932 |
| 2025-05-21 | 7.96 | $7.43 | 244247 |
| 2025-05-20 | 8.02 | $7.70 | 442600 |
| 2025-05-19 | 8.00 | $7.76 | 395400 |
| 2025-05-16 | 7.94 | $7.82 | 480510 |
| 2025-05-15 | 7.85 | $7.88 | 1.2M |
| 2025-05-14 | 7.70 | $7.59 | 773744 |
| 2025-05-13 | 7.60 | $7.61 | 481800 |
| 2025-05-12 | 7.46 | $7.72 | 693444 |
| 2025-05-09 | 7.25 | $7.46 | 921622 |
| 2025-05-08 | 7.06 | $7.80 | 2.5M |
| 2025-05-07 | 6.73 | $6.71 | 914888 |
| 2025-05-06 | 6.65 | $6.71 | 683900 |
| 2025-05-05 | 6.56 | $6.55 | 357903 |
| 2025-05-02 | 6.49 | $6.71 | 330236 |
| 2025-05-01 | 6.36 | $6.58 | 524020 |
| 2025-04-30 | 6.22 | $6.69 | 562200 |
| 2025-04-29 | 6.03 | $6.71 | 958406 |
| 2025-04-28 | 5.78 | $6.43 | 732731 |
| 2025-04-25 | 5.57 | $6.23 | 969400 |
| 2025-04-24 | 5.37 | $5.75 | 595341 |
| 2025-04-23 | 5.28 | $5.31 | 429930 |
| 2025-04-22 | 5.32 | $5.28 | 295612 |
| 2025-04-21 | 5.38 | $5.25 | 326638 |
| 2025-04-17 | 5.47 | $5.47 | 292400 |
| 2025-04-16 | 5.50 | $5.39 | 281459 |
| 2025-04-15 | 5.58 | $5.63 | 292900 |
| 2025-04-14 | 5.59 | $5.75 | 303300 |
| 2025-04-11 | 5.58 | $5.77 | 358300 |
| 2025-04-10 | 5.55 | $5.53 | 481300 |
| 2025-04-09 | 5.60 | $5.63 | 591421 |
| 2025-04-08 | 5.63 | $5.27 | 543517 |
| 2025-04-07 | 5.78 | $5.35 | 728713 |
| 2025-04-04 | 5.94 | $5.45 | 615400 |
| 2025-04-03 | 6.11 | $5.65 | 650445 |
| 2025-04-02 | 6.24 | $6.16 | 478736 |
| 2025-04-01 | 6.25 | $6.04 | 786913 |
| 2025-03-31 | 6.29 | $6.17 | 439800 |
| 2025-03-28 | 6.30 | $6.18 | 405049 |
| 2025-03-27 | 6.30 | $6.34 | 243900 |
| 2025-03-26 | 6.25 | $6.29 | 346500 |
| 2025-03-25 | 6.20 | $6.24 | 332300 |
| 2025-03-24 | 6.15 | $6.26 | 300100 |
| 2025-03-21 | 6.09 | $6.15 | 705936 |
| 2025-03-20 | 6.04 | $6.03 | 361011 |
| 2025-03-19 | 6.02 | $6.00 | 368220 |
| 2025-03-18 | 6.01 | $6.02 | 450700 |
| 2025-03-17 | 5.98 | $6.03 | 272410 |
| 2025-03-14 | 5.95 | $6.05 | 381500 |
| 2025-03-13 | 5.90 | $5.95 | 524522 |
| 2025-03-12 | 5.86 | $6.07 | 530300 |
| 2025-03-11 | 5.79 | $6.05 | 660900 |
| 2025-03-10 | 5.70 | $5.82 | 870206 |
| 2025-03-07 | 5.66 | $5.80 | 1.3M |
| 2025-03-06 | 5.63 | $5.61 | 702847 |
| 2025-03-05 | 5.64 | $5.59 | 364400 |
| 2025-03-04 | 5.67 | $5.47 | 415841 |
| 2025-03-03 | 5.75 | $5.47 | 523519 |
| 2025-02-28 | 5.83 | $5.76 | 455020 |
| 2025-02-27 | 5.85 | $5.77 | 333249 |
| 2025-02-26 | 5.87 | $5.87 | 362116 |
| 2025-02-25 | 5.86 | $5.89 | 313001 |
| 2025-02-24 | 5.83 | $5.75 | 579600 |
| 2025-02-21 | 5.85 | $5.78 | 527206 |
| 2025-02-20 | 5.86 | $5.96 | 465400 |
| 2025-02-19 | 5.82 | $5.90 | 503300 |
| 2025-02-18 | 5.78 | $6.04 | 484400 |
| 2025-02-14 | 5.69 | $5.84 | 309139 |
| 2025-02-13 | 5.65 | $5.67 | 389300 |
| 2025-02-12 | 5.65 | $5.63 | 409500 |
| 2025-02-11 | 5.66 | $5.69 | 288000 |
| 2025-02-10 | 5.66 | $5.64 | 331749 |
| 2025-02-07 | 5.68 | $5.55 | 277239 |
| 2025-02-06 | 5.72 | $5.65 | 317609 |
| 2025-02-05 | 5.75 | $5.54 | 280200 |
| 2025-02-04 | 5.82 | $5.67 | 274719 |
| 2025-02-03 | 5.86 | $5.73 | 446236 |
| 2025-01-31 | 5.89 | $5.80 | 317664 |
| 2025-01-30 | 5.90 | $5.75 | 234300 |
| 2025-01-29 | 5.94 | $5.77 | 292800 |
| 2025-01-28 | 5.97 | $5.83 | 271738 |
| 2025-01-27 | 5.99 | $5.64 | 340500 |
| 2025-01-24 | 6.07 | $5.90 | 413794 |
| 2025-01-23 | 6.09 | $5.91 | 388817 |
| 2025-01-22 | 6.10 | $5.96 | 312645 |
| 2025-01-21 | 6.10 | $6.08 | 316111 |
| 2025-01-17 | 6.05 | $6.09 | 267200 |
| 2025-01-16 | 5.99 | $6.03 | 257819 |
| 2025-01-15 | 5.94 | $6.03 | 271325 |
| 2025-01-14 | 5.87 | $5.89 | 234800 |
| 2025-01-13 | 5.83 | $5.68 | 356400 |
| 2025-01-10 | 5.84 | $5.78 | 289500 |
| 2025-01-08 | 5.83 | $5.88 | 297900 |
| 2025-01-07 | 5.78 | $5.98 | 441061 |
| 2025-01-06 | 5.68 | $6.06 | 696839 |
| 2025-01-03 | 5.54 | $5.85 | 516841 |
| 2025-01-02 | 5.44 | $5.69 | 577900 |
| 2024-12-31 | 5.36 | $5.58 | 520100 |
| 2024-12-30 | 5.31 | $5.46 | 507500 |
| 2024-12-27 | 5.29 | $5.40 | 302179 |
| 2024-12-26 | 5.28 | $5.41 | 294800 |
| 2024-12-24 | 5.27 | $5.34 | 155100 |
| 2024-12-23 | 5.29 | $5.29 | 379842 |
| 2024-12-20 | 5.33 | $5.29 | 636829 |
| 2024-12-19 | 5.38 | $5.30 | 507900 |
| 2024-12-18 | 5.45 | $5.25 | 636812 |
| 2024-12-17 | 5.54 | $5.37 | 519705 |
| 2024-12-16 | 5.63 | $5.44 | 1.3M |
| 2024-12-13 | 5.72 | $5.62 | 970455 |
| 2024-12-12 | 5.77 | $5.75 | 349916 |
| 2024-12-11 | 5.79 | $5.88 | 388753 |
| 2024-12-10 | 5.79 | $5.90 | 707261 |
| 2024-12-09 | 5.77 | $5.84 | 663840 |
| 2024-12-06 | 5.78 | $5.85 | 430900 |
| 2024-12-05 | 5.79 | $5.91 | 432133 |
| 2024-12-04 | 5.78 | $6.04 | 555914 |
| 2024-12-03 | 5.74 | $5.98 | 619005 |
| 2024-12-02 | 5.71 | $6.04 | 657756 |
| 2024-11-29 | 5.66 | $5.94 | 255544 |
| 2024-11-27 | 5.64 | $5.88 | 749409 |
| 2024-11-26 | 5.64 | $5.87 | 520878 |
| 2024-11-25 | 5.65 | $6.03 | 1.4M |
| 2024-11-22 | 5.63 | $6.01 | 574817 |
| 2024-11-21 | 5.60 | $6.03 | 635832 |
| 2024-11-20 | 5.58 | $5.91 | 792905 |
| 2024-11-19 | 5.60 | $5.76 | 533682 |
| 2024-11-18 | 5.68 | $5.89 | 420300 |
| 2024-11-15 | 5.75 | $5.95 | 503008 |
| 2024-11-14 | 5.83 | $6.18 | 622003 |
| 2024-11-13 | 5.86 | $6.29 | 930829 |
| 2024-11-12 | 5.87 | $5.98 | 2.2M |
| 2024-11-11 | 6.00 | $5.73 | 2.8M |
| 2024-11-08 | 6.24 | $5.90 | 816400 |
| 2024-11-07 | 6.49 | $5.83 | 1.3M |
| 2024-11-06 | 6.83 | $5.88 | 1.8M |
| 2024-11-05 | 7.23 | $5.92 | 3.5M |
| 2024-11-04 | 7.71 | $7.59 | 565300 |
| 2024-11-01 | 7.77 | $7.42 | 510906 |
| 2024-10-31 | 7.90 | $7.67 | 396000 |
| 2024-10-30 | 7.98 | $7.63 | 622719 |
| 2024-10-29 | 8.09 | $7.96 | 294300 |
| 2024-10-28 | 8.11 | $8.29 | 211100 |
| 2024-10-25 | 8.04 | $8.16 | 676535 |
| 2024-10-24 | 7.99 | $7.79 | 227600 |
| 2024-10-23 | 8.05 | $8.02 | 233317 |
| 2024-10-22 | 8.05 | $8.11 | 246220 |
| 2024-10-21 | 8.01 | $8.14 | 317221 |
| 2024-10-18 | 7.96 | $8.12 | 388500 |
| 2024-10-17 | 7.91 | $8.12 | 350309 |
| 2024-10-16 | 7.85 | $8.18 | 416500 |
| 2024-10-15 | 7.75 | $7.77 | 256000 |
| 2024-10-14 | 7.76 | $7.84 | 185734 |
| 2024-10-11 | 7.76 | $7.90 | 285927 |
| 2024-10-10 | 7.73 | $7.69 | 292300 |
| 2024-10-09 | 7.77 | $7.75 | 353133 |
| 2024-10-08 | 7.80 | $7.64 | 431400 |
| 2024-10-07 | 7.88 | $7.75 | 829383 |
| 2024-10-04 | 7.93 | $7.60 | 274921 |
| 2024-10-03 | 8.05 | $7.68 | 305639 |
| 2024-10-02 | 8.17 | $7.97 | 312400 |
| 2024-10-01 | 8.22 | $7.99 | 1.3M |
| 2024-09-30 | 8.27 | $8.34 | 327130 |
| 2024-09-27 | 8.23 | $8.26 | 265600 |
| 2024-09-26 | 8.20 | $8.26 | 254720 |
| 2024-09-25 | 8.16 | $8.03 | 358618 |
| 2024-09-24 | 8.18 | $8.09 | 423004 |
| 2024-09-23 | 8.19 | $8.03 | 205200 |
| 2024-09-20 | 8.22 | $8.19 | 615400 |
| 2024-09-19 | 8.21 | $8.42 | 320400 |
| 2024-09-18 | 8.12 | $8.37 | 443641 |
| 2024-09-17 | 8.02 | $8.47 | 701156 |
| 2024-09-16 | 7.88 | $7.91 | 258306 |
| 2024-09-13 | 7.88 | $7.95 | 434815 |
| 2024-09-12 | 7.86 | $7.84 | 292047 |
| 2024-09-11 | 7.88 | $7.82 | 349048 |
| 2024-09-10 | 7.91 | $7.87 | 261015 |
| 2024-09-09 | 7.94 | $7.76 | 350000 |
| 2024-09-06 | 8.01 | $7.79 | 251725 |
| 2024-09-05 | 8.08 | $8.06 | 400035 |
| 2024-09-04 | 8.08 | $8.03 | 334600 |
| 2024-09-03 | 8.10 | $7.98 | 418508 |
| 2024-08-30 | 8.13 | $8.22 | 301900 |
| 2024-08-29 | 8.09 | $8.11 | 176300 |
| 2024-08-28 | 8.09 | $8.03 | 292039 |
| 2024-08-27 | 8.10 | $8.24 | 197338 |
| 2024-08-26 | 8.06 | $8.28 | 248142 |
| 2024-08-23 | 7.99 | $8.33 | 379100 |
| 2024-08-22 | 7.89 | $8.00 | 242000 |
| 2024-08-21 | 7.88 | $8.17 | 388826 |
| 2024-08-20 | 7.82 | $7.98 | 372009 |
| 2024-08-19 | 7.81 | $8.00 | 439128 |
| 2024-08-16 | 7.79 | $7.98 | 482471 |
| 2024-08-15 | 7.78 | $8.07 | 405100 |
| 2024-08-14 | 7.74 | $7.92 | 288538 |
| 2024-08-13 | 7.75 | $8.04 | 547200 |
| 2024-08-12 | 7.72 | $7.47 | 716505 |
| 2024-08-09 | 7.87 | $7.85 | 407424 |
| 2024-08-08 | 7.94 | $7.96 | 473112 |
| 2024-08-07 | 8.00 | $8.05 | 1.1M |
| 2024-08-06 | 8.05 | $7.54 | 770700 |
| 2024-08-05 | 8.27 | $7.60 | 508826 |
| 2024-08-02 | 8.53 | $7.90 | 716018 |
| 2024-08-01 | 8.75 | $8.26 | 708500 |
| 2024-07-31 | 8.90 | $8.56 | 673150 |
| 2024-07-30 | 8.99 | $8.85 | 405313 |
| 2024-07-29 | 9.01 | $8.84 | 298090 |
| 2024-07-26 | 9.03 | $9.04 | 314136 |
| 2024-07-25 | 8.99 | $8.99 | 244200 |
| 2024-07-24 | 8.96 | $8.79 | 243800 |
| 2024-07-23 | 8.98 | $9.14 | 303338 |
| 2024-07-22 | 8.90 | $9.05 | 164659 |
| 2024-07-19 | 8.82 | $8.80 | 214729 |
| 2024-07-18 | 8.81 | $8.93 | 233334 |
| 2024-07-17 | 8.75 | $9.04 | 238024 |
| 2024-07-16 | 8.65 | $9.14 | 475156 |
| 2024-07-15 | 8.49 | $8.75 | 446742 |
| 2024-07-12 | 8.43 | $8.68 | 334254 |
| 2024-07-11 | 8.37 | $8.75 | 349419 |
| 2024-07-10 | 8.29 | $8.32 | 212359 |
| 2024-07-09 | 8.32 | $8.25 | 257638 |
| 2024-07-08 | 8.39 | $8.32 | 295294 |
| 2024-07-05 | 8.46 | $8.33 | 379917 |
| 2024-07-03 | 8.54 | $8.47 | 186665 |
| 2024-07-02 | 8.59 | $8.46 | 206521 |
| 2024-07-01 | 8.67 | $8.50 | 466835 |
| 2024-06-28 | 8.76 | $8.79 | 724371 |
| 2024-06-27 | 8.77 | $8.66 | 281803 |
| 2024-06-26 | 8.83 | $8.78 | 331775 |
| 2024-06-25 | 8.87 | $8.69 | 502474 |
| 2024-06-24 | 8.95 | $8.89 | 265184 |
| 2024-06-21 | 8.98 | $8.75 | 822354 |
| 2024-06-20 | 9.07 | $8.85 | 364639 |
| 2024-06-18 | 9.14 | $8.94 | 391642 |
| 2024-06-17 | 9.21 | $9.09 | 210966 |
| 2024-06-14 | 9.24 | $9.12 | 806376 |
| 2024-06-13 | 9.28 | $9.36 | 674048 |
| 2024-06-12 | 9.24 | $9.21 | 446098 |
| 2024-06-11 | 9.24 | $9.37 | 373823 |
| 2024-06-10 | 9.20 | $9.38 | 616794 |
| 2024-06-07 | 9.14 | $9.39 | 424303 |
| 2024-06-06 | 9.08 | $9.09 | 455210 |
| 2024-06-05 | 9.09 | $9.02 | 296737 |
| 2024-06-04 | 9.13 | $8.96 | 489838 |
| 2024-06-03 | 9.21 | $9.19 | 545189 |
| 2024-05-31 | 9.23 | $8.91 | 517018 |
| 2024-05-30 | 9.34 | $8.99 | 3.5M |
| 2024-05-29 | 9.46 | $9.23 | 355524 |
| 2024-05-28 | 9.53 | $9.65 | 240641 |
| 2024-05-24 | 9.48 | $9.52 | 212162 |
| 2024-05-23 | 9.47 | $9.55 | 473498 |
| 2024-05-22 | 9.44 | $9.88 | 415008 |
| 2024-05-21 | 9.31 | $9.73 | 309345 |
| 2024-05-20 | 9.20 | $9.59 | 377852 |
| 2024-05-17 | 9.11 | $9.44 | 220278 |
| 2024-05-16 | 9.06 | $9.30 | 227725 |
| 2024-05-15 | 9.05 | $9.22 | 192966 |
| 2024-05-14 | 9.06 | $9.29 | 252370 |
| 2024-05-13 | 9.07 | $9.28 | 342621 |
| 2024-05-10 | 9.09 | $9.11 | 330328 |
| 2024-05-09 | 9.17 | $9.14 | 400181 |
| 2024-05-08 | 9.27 | $9.21 | 336189 |
| 2024-05-07 | 9.38 | $9.42 | 352047 |
| 2024-05-06 | 9.45 | $9.37 | 627607 |
| 2024-05-03 | 9.56 | $9.13 | 1.1M |
| 2024-05-02 | 9.78 | $9.10 | 3.6M |
| 2024-05-01 | 10.07 | $9.80 | 842507 |
| 2024-04-30 | 10.20 | $9.92 | 719079 |
| 2024-04-29 | 10.33 | $10.33 | 359340 |
| 2024-04-26 | 10.36 | $10.43 | 632114 |
| 2024-04-25 | 10.36 | $10.55 | 321088 |
| 2024-04-24 | 10.34 | $10.64 | 618394 |
| 2024-04-23 | 10.29 | $10.74 | 288710 |
| 2024-04-22 | 10.20 | $10.53 | 212222 |
| 2024-04-19 | 10.16 | $10.53 | 483434 |
| 2024-04-18 | 10.13 | $10.50 | 409478 |
| 2024-04-17 | 10.10 | $10.45 | 623231 |
| 2024-04-16 | 10.09 | $10.35 | 422315 |
| 2024-04-15 | 10.13 | $10.19 | 328536 |
| 2024-04-12 | 10.23 | $10.27 | 305168 |
| 2024-04-11 | 10.34 | $10.45 | 324321 |
| 2024-04-10 | 10.42 | $10.49 | 333627 |
| 2024-04-09 | 10.52 | $10.68 | 518960 |
| 2024-04-08 | 10.60 | $10.79 | 706031 |
| 2024-04-05 | 10.66 | $10.60 | 1.1M |
| 2024-04-04 | 10.81 | $11.14 | 527711 |
| 2024-04-03 | 10.83 | $11.33 | 579620 |
| 2024-04-02 | 10.81 | $10.94 | 455046 |
| 2024-04-01 | 10.92 | $11.33 | 946510 |
| 2024-03-28 | 10.94 | $11.01 | 941847 |
| 2024-03-27 | 11.08 | $11.14 | 793985 |
| 2024-03-26 | 11.21 | $11.32 | 506302 |
| 2024-03-25 | 11.34 | $11.59 | 207417 |
| 2024-03-22 | 11.41 | $11.88 | 530288 |
| 2024-03-21 | 11.42 | $11.95 | 438825 |
| 2024-03-20 | 11.42 | $12.02 | 617009 |
| 2024-03-19 | 11.42 | $12.12 | 246614 |
| 2024-03-18 | 11.39 | $11.71 | 278769 |
| 2024-03-15 | 11.51 | $11.71 | 605803 |
| 2024-03-14 | 11.66 | $11.59 | 406462 |
| 2024-03-13 | 11.90 | $11.26 | 389380 |
| 2024-03-12 | 12.30 | $11.35 | 482220 |
| 2024-03-11 | 12.78 | $11.63 | 644937 |
| 2024-03-08 | 13.28 | $11.68 | 766231 |
| 2024-03-07 | 13.88 | $11.59 | 2.1M |
| 2024-03-06 | 14.64 | $14.22 | 497111 |
| 2024-03-05 | 14.73 | $14.07 | 654795 |
| 2024-03-04 | 14.88 | $14.27 | 430714 |
| 2024-03-01 | 14.99 | $14.56 | 351303 |
| 2024-02-29 | 15.03 | $14.65 | 394657 |
| 2024-02-28 | 15.04 | $14.54 | 192773 |
| 2024-02-27 | 15.08 | $14.89 | 281469 |
| 2024-02-26 | 15.00 | $14.96 | 300934 |
| 2024-02-23 | 14.88 | $14.77 | 202450 |
| 2024-02-22 | 14.78 | $14.58 | 374710 |
| 2024-02-21 | 14.70 | $14.20 | 220645 |
| 2024-02-20 | 14.73 | $14.33 | 480358 |
| 2024-02-16 | 14.70 | $14.84 | 485742 |
| 2024-02-15 | 14.50 | $14.69 | 369034 |
| 2024-02-14 | 14.29 | $14.79 | 296596 |
| 2024-02-13 | 13.99 | $14.21 | 447625 |
| 2024-02-12 | 13.80 | $14.77 | 430143 |
| 2024-02-09 | 13.39 | $14.48 | 578375 |
| 2024-02-08 | 12.98 | $13.23 | 405012 |
| 2024-02-07 | 12.87 | $13.47 | 351654 |
| 2024-02-06 | 12.66 | $13.06 | 466631 |
| 2024-02-05 | 12.54 | $12.87 | 423230 |
| 2024-02-02 | 12.45 | $12.94 | 421871 |
| 2024-02-01 | 12.32 | $12.83 | 280145 |
| 2024-01-31 | 12.19 | $12.68 | 447647 |
| 2024-01-30 | 12.10 | $12.73 | 958176 |
| 2024-01-29 | 11.97 | $12.49 | 463050 |
| 2024-01-26 | 11.90 | $12.04 | 261789 |
| 2024-01-25 | 11.96 | $11.92 | 235698 |
| 2024-01-24 | 12.07 | $11.79 | 237553 |
| 2024-01-23 | 12.27 | $12.03 | 212218 |
| 2024-01-22 | 12.43 | $12.20 | 345461 |
| 2024-01-19 | 12.58 | $12.00 | 626462 |
| 2024-01-18 | 12.82 | $12.29 | 309709 |
| 2024-01-17 | 13.04 | $12.61 | 169416 |
| 2024-01-16 | 13.20 | $12.78 | 175765 |
| 2024-01-12 | 13.34 | $13.00 | 165665 |
| 2024-01-11 | 13.44 | $13.21 | 290969 |
| 2024-01-10 | 13.49 | $13.19 | 254002 |
| 2024-01-09 | 13.56 | $12.96 | 319840 |
| 2024-01-08 | 13.72 | $13.22 | 272719 |
| 2024-01-05 | 13.82 | $13.46 | 531458 |
| 2024-01-04 | 13.86 | $13.97 | 853479 |
| 2024-01-03 | 13.75 | $14.01 | 370972 |
| 2024-01-02 | 13.59 | $13.90 | 279225 |
| 2023-12-29 | 13.43 | $13.49 | 216522 |
| 2023-12-28 | 13.36 | $13.36 | 124547 |
| 2023-12-27 | 13.31 | $13.44 | 169068 |
| 2023-12-26 | 13.22 | $13.29 | 126462 |
| 2023-12-22 | 13.16 | $13.19 | 155072 |
| 2023-12-21 | 13.11 | $13.06 | 217980 |
| 2023-12-20 | 13.09 | $12.95 | 459927 |
| 2023-12-19 | 13.10 | $13.34 | 296913 |
| 2023-12-18 | 12.98 | $13.00 | 254723 |
| 2023-12-15 | 12.94 | $12.92 | 529956 |
| 2023-12-14 | 12.92 | $13.11 | 448140 |
| 2023-12-13 | 12.84 | $12.94 | 686603 |
| 2023-12-12 | 12.78 | $12.84 | 311683 |
| 2023-12-11 | 12.75 | $12.80 | 195434 |
| 2023-12-08 | 12.72 | $12.98 | 216394 |
| 2023-12-07 | 12.63 | $12.97 | 273679 |
| 2023-12-06 | 12.52 | $12.65 | 322249 |
| 2023-12-05 | 12.49 | $12.72 | 468230 |
| 2023-12-04 | 12.43 | $12.35 | 279856 |
| 2023-12-01 | 12.47 | $12.66 | 298642 |
| 2023-11-30 | 12.43 | $12.35 | 1.2M |
| 2023-11-29 | 12.48 | $12.14 | 456879 |
| 2023-11-28 | 12.61 | $12.29 | 415051 |
| 2023-11-27 | 12.72 | $12.97 | 328650 |
| 2023-11-24 | 12.63 | $12.87 | 124482 |
| 2023-11-22 | 12.56 | $12.68 | 201185 |
| 2023-11-21 | 12.54 | $12.63 | 216794 |
| 2023-11-20 | 12.53 | $12.93 | 242333 |
| 2023-11-17 | 12.42 | $12.86 | 423294 |
| 2023-11-16 | 12.32 | $12.71 | 293775 |
| 2023-11-15 | 12.24 | $13.01 | 625239 |
| 2023-11-14 | 12.05 | $12.76 | 386085 |
| 2023-11-13 | 11.91 | $12.44 | 575498 |
| 2023-11-10 | 11.84 | $12.01 | 327239 |
| 2023-11-09 | 11.90 | $11.84 | 239766 |
| 2023-11-08 | 12.04 | $11.88 | 402046 |
| 2023-11-07 | 12.20 | $11.96 | 348765 |
| 2023-11-06 | 12.38 | $12.36 | 639884 |
| 2023-11-03 | 12.47 | $12.37 | 438088 |
| 2023-11-02 | 12.58 | $12.31 | 1.2M |
| 2023-11-01 | 12.74 | $12.67 | 682852 |
| 2023-10-31 | 12.83 | $12.88 | 269528 |
| 2023-10-30 | 12.87 | $12.90 | 385396 |
| 2023-10-27 | 12.91 | $12.70 | 286470 |
| 2023-10-26 | 13.03 | $12.68 | 256049 |
| 2023-10-25 | 13.18 | $12.96 | 321345 |
| 2023-10-24 | 13.28 | $12.86 | 294089 |
| 2023-10-23 | 13.43 | $12.69 | 533564 |
| 2023-10-20 | 13.66 | $13.25 | 319104 |
| 2023-10-19 | 13.76 | $13.40 | 309222 |
| 2023-10-18 | 13.83 | $13.58 | 341210 |
| 2023-10-17 | 13.85 | $13.98 | 486169 |
| 2023-10-16 | 13.74 | $13.66 | 324647 |
| 2023-10-13 | 13.71 | $13.45 | 585146 |
| 2023-10-12 | 13.73 | $13.54 | 432420 |
| 2023-10-11 | 13.72 | $13.76 | 387560 |
| 2023-10-10 | 13.62 | $13.75 | 533785 |
| 2023-10-09 | 13.51 | $13.61 | 357566 |
| 2023-10-06 | 13.40 | $13.36 | 382204 |
| 2023-10-05 | 13.35 | $13.29 | 574083 |
| 2023-10-04 | 13.29 | $13.04 | 617782 |
| 2023-10-03 | 13.30 | $13.05 | 327004 |
| 2023-10-02 | 13.30 | $13.15 | 326001 |
| 2023-09-29 | 13.26 | $13.30 | 291830 |
| 2023-09-28 | 13.15 | $13.42 | 271179 |
| 2023-09-27 | 12.98 | $13.25 | 568504 |
| 2023-09-26 | 12.81 | $13.57 | 901873 |
| 2023-09-25 | 12.50 | $12.80 | 619843 |
| 2023-09-22 | 12.36 | $12.10 | 378967 |
| 2023-09-21 | 12.40 | $12.00 | 327178 |
| 2023-09-20 | 12.48 | $12.10 | 269896 |
| 2023-09-19 | 12.54 | $12.10 | 298170 |
| 2023-09-18 | 12.60 | $12.18 | 548170 |
| 2023-09-15 | 12.65 | $12.35 | 737952 |
| 2023-09-14 | 12.64 | $12.64 | 324397 |
| 2023-09-13 | 12.53 | $12.28 | 462191 |
| 2023-09-12 | 12.49 | $12.53 | 685590 |
| 2023-09-11 | 12.37 | $12.14 | 344867 |
| 2023-09-08 | 12.32 | $12.07 | 333302 |
| 2023-09-07 | 12.29 | $11.77 | 445457 |
| 2023-09-06 | 12.32 | $11.88 | 403300 |
| 2023-09-05 | 12.32 | $12.00 | 445500 |
| 2023-09-01 | 12.27 | $12.06 | 199000 |
| 2023-08-31 | 12.18 | $12.06 | 261500 |
| 2023-08-30 | 12.06 | $12.15 | 257400 |
| 2023-08-29 | 11.87 | $12.05 | 467900 |
| 2023-08-28 | 11.65 | $12.00 | 647500 |
| 2023-08-25 | 11.40 | $11.50 | 385400 |
| 2023-08-24 | 11.23 | $11.57 | 717200 |
| 2023-08-23 | 11.00 | $11.91 | 905600 |
| 2023-08-22 | 10.61 | $11.32 | 745200 |
| 2023-08-21 | 10.31 | $10.46 | 394200 |
| 2023-08-18 | 10.21 | $10.42 | 500900 |
| 2023-08-17 | 10.10 | $9.86 | 741900 |
| 2023-08-16 | 10.14 | $9.57 | 369100 |
| 2023-08-15 | 10.27 | $9.80 | 562100 |
| 2023-08-14 | 10.36 | $9.99 | 443500 |
| 2023-08-11 | 10.40 | $10.28 | 440500 |
| 2023-08-10 | 10.35 | $10.56 | 574000 |
| 2023-08-09 | 10.20 | $10.40 | 451100 |
| 2023-08-08 | 10.06 | $10.56 | 482100 |
| 2023-08-07 | 9.83 | $10.24 | 701300 |
| 2023-08-04 | 9.65 | $10.55 | 1.0M |
| 2023-08-03 | 9.34 | $10.92 | 2.7M |
| 2023-08-02 | 8.83 | $8.63 | 1.3M |
| 2023-08-01 | 8.94 | $9.25 | 588100 |
| 2023-07-31 | 8.89 | $9.09 | 691500 |
| 2023-07-28 | 8.87 | $8.95 | 730600 |
| 2023-07-27 | 8.90 | $8.71 | 665000 |
| 2023-07-26 | 9.01 | $8.91 | 521900 |
| 2023-07-25 | 9.09 | $8.94 | 748300 |
| 2023-07-24 | 9.18 | $8.98 | 746400 |
| 2023-07-21 | 9.27 | $8.94 | 530500 |
| 2023-07-20 | 9.40 | $9.22 | 296900 |
| 2023-07-19 | 9.47 | $9.46 | 490400 |
| 2023-07-18 | 9.48 | $9.60 | 420400 |
| 2023-07-17 | 9.45 | $9.64 | 584800 |
| 2023-07-14 | 9.40 | $9.29 | 356100 |
| 2023-07-13 | 9.44 | $9.29 | 394600 |
| 2023-07-12 | 9.50 | $9.45 | 356100 |
| 2023-07-11 | 9.51 | $9.41 | 330400 |
| 2023-07-10 | 9.55 | $9.57 | 396200 |
| 2023-07-07 | 9.53 | $9.46 | 541100 |
| 2023-07-06 | 9.55 | $9.15 | 463200 |
| 2023-07-05 | 9.67 | $9.45 | 477300 |
| 2023-07-03 | 9.71 | $9.75 | 219800 |
| 2023-06-30 | 9.67 | $9.62 | 371100 |
| 2023-06-29 | 9.66 | $9.77 | 571900 |
| 2023-06-28 | 9.59 | $9.75 | 281000 |
| 2023-06-27 | 9.52 | $9.60 | 367100 |
| 2023-06-26 | 9.47 | $9.35 | 215000 |
| 2023-06-23 | 9.49 | $9.20 | 2.1M |
| 2023-06-22 | 9.56 | $9.33 | 619200 |
| 2023-06-21 | 9.59 | $9.50 | 389300 |
| 2023-06-20 | 9.58 | $9.28 | 290800 |
| 2023-06-16 | 9.63 | $9.12 | 431200 |
| 2023-06-15 | 9.74 | $9.45 | 301700 |
| 2023-06-14 | 9.77 | $9.55 | 336500 |
| 2023-06-13 | 9.76 | $9.71 | 310500 |
| 2023-06-12 | 9.69 | $9.68 | 412900 |
| 2023-06-09 | 9.61 | $9.47 | 228300 |
| 2023-06-08 | 9.57 | $9.58 | 229400 |
| 2023-06-07 | 9.49 | $9.75 | 736800 |
| 2023-06-06 | 9.32 | $9.42 | 480700 |
| 2023-06-05 | 9.22 | $9.03 | 394600 |
| 2023-06-02 | 9.21 | $9.21 | 428600 |
| 2023-06-01 | 9.15 | $9.01 | 461100 |
| 2023-05-31 | 9.12 | $8.74 | 431800 |
| 2023-05-30 | 9.17 | $8.90 | 469000 |
| 2023-05-26 | 9.18 | $8.86 | 546800 |
| 2023-05-25 | 9.19 | $9.10 | 456700 |
| 2023-05-24 | 9.13 | $9.05 | 441200 |
| 2023-05-23 | 9.06 | $9.25 | 721400 |
| 2023-05-22 | 8.90 | $9.19 | 628100 |
| 2023-05-19 | 8.73 | $8.85 | 390500 |
| 2023-05-18 | 8.62 | $8.86 | 398400 |
| 2023-05-17 | 8.48 | $8.60 | 431200 |
| 2023-05-16 | 8.39 | $8.30 | 292700 |
| 2023-05-15 | 8.37 | $8.56 | 310700 |
| 2023-05-12 | 8.26 | $8.52 | 341000 |
| 2023-05-11 | 8.14 | $8.47 | 363300 |
| 2023-05-10 | 8.01 | $8.49 | 631500 |
| 2023-05-09 | 7.85 | $8.08 | 1.1M |
| 2023-05-08 | 7.77 | $7.77 | 642400 |
| 2023-05-05 | 7.79 | $8.15 | 596600 |
| 2023-05-04 | 7.69 | $7.67 | 1.1M |
| 2023-05-03 | 7.72 | $7.60 | 941700 |
| 2023-05-02 | 7.78 | $7.70 | 500000 |
| 2023-05-01 | 7.83 | $7.89 | 656200 |
| 2023-04-28 | 7.83 | $7.73 | 529800 |
| 2023-04-27 | 7.88 | $7.55 | 536600 |
| 2023-04-26 | 8.00 | $7.57 | 645200 |
| 2023-04-25 | 8.15 | $7.91 | 397300 |
| 2023-04-24 | 8.22 | $8.25 | 267400 |
| 2023-04-21 | 8.20 | $8.07 | 433800 |
| 2023-04-20 | 8.23 | $8.21 | 378900 |
| 2023-04-19 | 8.23 | $8.17 | 267200 |
| 2023-04-18 | 8.24 | $8.20 | 231300 |
| 2023-04-17 | 8.24 | $8.33 | 445900 |
| 2023-04-14 | 8.21 | $8.35 | 399700 |
| 2023-04-13 | 8.16 | $8.41 | 402800 |
| 2023-04-12 | 8.08 | $8.28 | 306700 |
| 2023-04-11 | 8.03 | $8.30 | 472800 |
| 2023-04-10 | 7.97 | $8.10 | 589600 |
| 2023-04-06 | 7.96 | $7.81 | 579500 |
| 2023-04-05 | 8.05 | $7.94 | 468400 |
| 2023-04-04 | 8.11 | $8.07 | 526300 |
| 2023-04-03 | 8.15 | $8.71 | 362200 |
| 2023-03-31 | 8.01 | $8.73 | 547000 |
| 2023-03-30 | 7.83 | $8.48 | 412300 |
| 2023-03-29 | 7.70 | $8.40 | 400200 |
| 2023-03-28 | 7.57 | $8.26 | 435800 |
| 2023-03-27 | 7.47 | $7.97 | 481400 |
| 2023-03-24 | 7.45 | $7.85 | 444500 |
| 2023-03-23 | 7.48 | $7.79 | 392100 |
| 2023-03-22 | 7.54 | $7.79 | 381900 |
| 2023-03-21 | 7.63 | $8.08 | 500000 |
| 2023-03-20 | 7.66 | $7.77 | 507700 |
| 2023-03-17 | 7.81 | $7.78 | 702900 |
| 2023-03-16 | 8.00 | $8.16 | 813800 |
| 2023-03-15 | 8.12 | $7.85 | 943200 |
| 2023-03-14 | 8.38 | $7.96 | 751700 |
| 2023-03-13 | 8.68 | $8.02 | 1.2M |
| 2023-03-10 | 9.03 | $8.48 | 1.2M |
| 2023-03-09 | 9.32 | $8.59 | 2.5M |
| 2023-03-08 | 9.65 | $9.44 | 1.1M |
| 2023-03-07 | 9.78 | $9.49 | 1.1M |
| 2023-03-06 | 9.93 | $9.53 | 1.3M |
| 2023-03-03 | 10.10 | $10.18 | 380200 |
| 2023-03-02 | 10.11 | $10.00 | 313200 |
| 2023-03-01 | 10.18 | $10.09 | 370400 |
| 2023-02-28 | 10.23 | $10.13 | 306400 |
| 2023-02-27 | 10.29 | $10.12 | 359100 |
| 2023-02-24 | 10.36 | $10.11 | 602700 |
| 2023-02-23 | 10.45 | $10.27 | 258400 |
| 2023-02-22 | 10.51 | $10.21 | 353500 |
| 2023-02-21 | 10.61 | $10.06 | 413400 |
| 2023-02-17 | 10.77 | $10.86 | 355500 |
| 2023-02-16 | 10.71 | $10.73 | 343100 |
| 2023-02-15 | 10.68 | $10.56 | 248400 |
| 2023-02-14 | 10.69 | $10.39 | 404000 |
| 2023-02-13 | 10.76 | $10.47 | 574400 |
| 2023-02-10 | 10.81 | $10.23 | 1.1M |
| 2023-02-09 | 10.95 | $10.96 | 614900 |
| 2023-02-08 | 10.88 | $11.04 | 411700 |
| 2023-02-07 | 10.77 | $11.09 | 430500 |
| 2023-02-06 | 10.61 | $10.84 | 752300 |
| 2023-02-03 | 10.50 | $11.31 | 821100 |
| 2023-02-02 | 10.21 | $10.98 | 626300 |
| 2023-02-01 | 9.97 | $10.41 | 538400 |
| 2023-01-31 | 9.85 | $10.21 | 643400 |
| 2023-01-30 | 9.77 | $9.73 | 458800 |
| 2023-01-27 | 9.83 | $9.78 | 347100 |
| 2023-01-26 | 9.90 | $9.82 | 335700 |
| 2023-01-25 | 9.96 | $9.93 | 357100 |
| 2023-01-24 | 10.01 | $9.89 | 491400 |
| 2023-01-23 | 10.08 | $10.00 | 628700 |
| 2023-01-20 | 10.14 | $9.94 | 473100 |
| 2023-01-19 | 10.23 | $9.68 | 631400 |
| 2023-01-18 | 10.42 | $10.32 | 597500 |
| 2023-01-17 | 10.46 | $10.64 | 867500 |
| 2023-01-13 | 10.40 | $10.98 | 422500 |
| 2023-01-12 | 10.21 | $10.74 | 636800 |
| 2023-01-11 | 10.07 | $10.87 | 728900 |
| 2023-01-10 | 9.86 | $10.40 | 383600 |
| 2023-01-09 | 9.75 | $10.13 | 554200 |
| 2023-01-06 | 9.70 | $10.28 | 546900 |
| 2023-01-05 | 9.61 | $9.93 | 351100 |
| 2023-01-04 | 9.61 | $9.81 | 482900 |
| 2023-01-03 | 9.66 | $9.77 | 523500 |
| 2022-12-30 | 9.74 | $10.12 | 246000 |
| 2022-12-29 | 9.73 | $9.87 | 430300 |
| 2022-12-28 | 9.81 | $9.89 | 436800 |
| 2022-12-27 | 9.90 | $9.93 | 419600 |
| 2022-12-23 | 10.01 | $10.00 | 312300 |
| 2022-12-22 | 10.13 | $9.73 | 620800 |
| 2022-12-21 | 10.36 | $10.01 | 324300 |
| 2022-12-20 | 10.55 | $9.92 | 518300 |
| 2022-12-19 | 10.82 | $9.96 | 631800 |
| 2022-12-16 | 11.14 | $10.09 | 1.1M |
| 2022-12-15 | 11.48 | $10.51 | 1.1M |
| 2022-12-14 | 11.76 | $11.08 | 868700 |
| 2022-12-13 | 11.92 | $11.74 | 748200 |
| 2022-12-12 | 11.89 | $11.90 | 573100 |
| 2022-12-09 | 11.79 | $11.61 | 680200 |
| 2022-12-08 | 11.76 | $11.83 | 879800 |
| 2022-12-07 | 11.65 | $11.61 | 634500 |
| 2022-12-06 | 11.57 | $11.44 | 811500 |
| 2022-12-05 | 11.51 | $11.27 | 686900 |
| 2022-12-02 | 11.49 | $11.42 | 462300 |
| 2022-12-01 | 11.41 | $11.35 | 435300 |
| 2022-11-30 | 11.33 | $11.29 | 600600 |
| 2022-11-29 | 11.24 | $11.19 | 559100 |
| 2022-11-28 | 11.14 | $10.86 | 989500 |
| 2022-11-25 | 11.13 | $11.29 | 521000 |
| 2022-11-23 | 10.96 | $10.58 | 201500 |
| 2022-11-22 | 10.97 | $10.53 | 283300 |
| 2022-11-21 | 10.99 | $10.39 | 283500 |
| 2022-11-18 | 11.05 | $10.49 | 260000 |
| 2022-11-17 | 11.08 | $10.51 | 267600 |
| 2022-11-16 | 11.09 | $10.71 | 302400 |
| 2022-11-15 | 11.03 | $10.69 | 420200 |
| 2022-11-14 | 10.95 | $10.49 | 491600 |
| 2022-11-11 | 10.90 | $10.58 | 715800 |
| 2022-11-10 | 10.80 | $10.95 | 635300 |
| 2022-11-09 | 10.54 | $10.10 | 805600 |
| 2022-11-08 | 10.49 | $10.67 | 854500 |
| 2022-11-07 | 10.22 | $10.80 | 1.1M |
| 2022-11-04 | 9.84 | $10.54 | 1.1M |
| 2022-11-03 | 9.45 | $10.16 | 2.1M |
| 2022-11-02 | 9.08 | $8.85 | 590400 |
| 2022-11-01 | 9.05 | $9.13 | 400400 |
| 2022-10-31 | 8.90 | $9.21 | 608300 |
| 2022-10-28 | 8.69 | $8.95 | 429800 |
| 2022-10-27 | 8.52 | $8.75 | 281700 |
| 2022-10-26 | 8.36 | $8.71 | 323000 |
| 2022-10-25 | 8.18 | $8.50 | 443600 |
| 2022-10-24 | 8.02 | $8.23 | 323900 |
| 2022-10-21 | 7.91 | $8.01 | 492300 |
| 2022-10-20 | 7.85 | $7.70 | 448400 |
| 2022-10-19 | 7.87 | $7.75 | 400300 |
| 2022-10-18 | 7.87 | $8.13 | 500800 |
| 2022-10-17 | 7.75 | $7.97 | 312300 |
| 2022-10-14 | 7.66 | $7.69 | 324300 |
| 2022-10-13 | 7.64 | $8.00 | 517100 |
| 2022-10-12 | 7.52 | $7.73 | 373800 |
| 2022-10-11 | 7.45 | $7.47 | 606400 |
| 2022-10-10 | 7.46 | $7.41 | 980500 |
| 2022-10-07 | 7.49 | $7.52 | 356700 |
| 2022-10-06 | 7.49 | $7.75 | 470200 |
| 2022-10-05 | 7.42 | $8.18 | 426000 |
| 2022-10-04 | 7.21 | $8.22 | 977500 |
| 2022-10-03 | 6.94 | $7.64 | 685000 |
| 2022-09-30 | 6.80 | $7.35 | 1.8M |
| 2022-09-29 | 6.73 | $7.03 | 542700 |
| 2022-09-28 | 6.76 | $7.36 | 932500 |
| 2022-09-27 | 6.70 | $6.89 | 579800 |
| 2022-09-26 | 6.79 | $6.62 | 692100 |
| 2022-09-23 | 6.99 | $6.90 | 644300 |
| 2022-09-22 | 7.15 | $7.11 | 563200 |
| 2022-09-21 | 7.30 | $7.36 | 650100 |
| 2022-09-20 | 7.41 | $7.63 | 513500 |
| 2022-09-19 | 7.47 | $7.91 | 1.1M |
| 2022-09-16 | 7.46 | $7.94 | 2.9M |
| 2022-09-15 | 7.44 | $7.56 | 693500 |
| 2022-09-14 | 7.56 | $7.64 | 512900 |
| 2022-09-13 | 7.68 | $7.64 | 458900 |
| 2022-09-12 | 7.85 | $7.87 | 678500 |
| 2022-09-09 | 7.98 | $8.02 | 658800 |
| 2022-09-08 | 8.11 | $7.87 | 486500 |
| 2022-09-07 | 8.31 | $7.98 | 402800 |
| 2022-09-06 | 8.54 | $8.01 | 505300 |
| 2022-09-02 | 8.81 | $8.07 | 621400 |
| 2022-09-01 | 9.12 | $8.14 | 610900 |
| 2022-08-31 | 9.49 | $8.30 | 894000 |
| 2022-08-30 | 9.88 | $8.75 | 1.2M |
| 2022-08-29 | 10.21 | $8.93 | 1.8M |
| 2022-08-26 | 10.56 | $10.48 | 815100 |
| 2022-08-25 | 10.48 | $10.75 | 1.8M |
| 2022-08-24 | 10.28 | $10.02 | 424700 |
| 2022-08-23 | 10.27 | $9.99 | 520300 |
| 2022-08-22 | 10.26 | $9.75 | 790600 |
| 2022-08-19 | 10.32 | $9.89 | 544100 |
| 2022-08-18 | 10.33 | $10.07 | 693500 |
| 2022-08-17 | 10.28 | $9.80 | 723400 |
| 2022-08-16 | 10.29 | $10.29 | 492900 |
| 2022-08-15 | 10.14 | $10.26 | 586000 |
| 2022-08-12 | 9.95 | $10.31 | 614100 |
| 2022-08-11 | 9.70 | $9.75 | 620400 |
| 2022-08-10 | 9.57 | $9.85 | 929100 |
| 2022-08-09 | 9.37 | $9.40 | 781900 |
| 2022-08-08 | 9.25 | $9.15 | 798100 |
| 2022-08-05 | 9.19 | $9.40 | 1.0M |
| 2022-08-04 | 9.03 | $8.78 | 2.2M |
| 2022-08-03 | 9.02 | $9.30 | 1.1M |
| 2022-08-02 | 8.84 | $9.27 | 505700 |
| 2022-08-01 | 8.62 | $9.35 | 792400 |
| 2022-07-29 | 8.33 | $8.91 | 550300 |
| 2022-07-28 | 8.12 | $8.56 | 358000 |
| 2022-07-27 | 7.97 | $8.42 | 581900 |
| 2022-07-26 | 7.83 | $7.98 | 272800 |
| 2022-07-25 | 7.80 | $8.14 | 308300 |
| 2022-07-22 | 7.71 | $7.91 | 427000 |
| 2022-07-21 | 7.69 | $8.37 | 342000 |
| 2022-07-20 | 7.52 | $8.38 | 518400 |
| 2022-07-19 | 7.31 | $7.90 | 469400 |
| 2022-07-18 | 7.22 | $7.79 | 378800 |
| 2022-07-15 | 7.14 | $7.71 | 513200 |
| 2022-07-14 | 7.09 | $7.56 | 450300 |
| 2022-07-13 | 7.08 | $7.58 | 481900 |
| 2022-07-12 | 7.08 | $7.25 | 988100 |
| 2022-07-11 | 7.19 | $7.83 | 713900 |
| 2022-07-08 | 7.15 | $7.57 | 336400 |
| 2022-07-07 | 7.20 | $7.63 | 578000 |
| 2022-07-06 | 7.25 | $7.19 | 766400 |
| 2022-07-05 | 7.46 | $7.39 | 657400 |
| 2022-07-01 | 7.67 | $7.41 | 637700 |
| 2022-06-30 | 7.92 | $7.51 | 916300 |
| 2022-06-29 | 8.21 | $7.63 | 1.6M |
| 2022-06-28 | 8.54 | $8.14 | 1.0M |
| 2022-06-27 | 8.78 | $8.79 | 1.1M |
| 2022-06-24 | 8.87 | $8.46 | 5.8M |
| 2022-06-23 | 9.09 | $8.22 | 1.6M |
| 2022-06-22 | 9.43 | $9.03 | 1.2M |
| 2022-06-21 | 9.60 | $9.30 | 957500 |
| 2022-06-17 | 9.71 | $9.43 | 1.1M |
| 2022-06-16 | 9.81 | $9.14 | 1.2M |
| 2022-06-15 | 10.01 | $10.16 | 1.5M |
| 2022-06-14 | 9.94 | $9.72 | 673500 |
| 2022-06-13 | 9.98 | $9.35 | 1.1M |
| 2022-06-10 | 10.14 | $9.72 | 1.0M |
| 2022-06-09 | 10.21 | $9.82 | 1.5M |
| 2022-06-08 | 10.26 | $10.66 | 2.3M |
| 2022-06-07 | 10.04 | $9.71 | 1.9M |
| 2022-06-06 | 10.07 | $9.70 | 1.1M |
| 2022-06-03 | 10.10 | $9.93 | 1.0M |
| 2022-06-02 | 10.05 | $10.05 | 1.2M |
| 2022-06-01 | 9.95 | $9.36 | 2.0M |
| 2022-05-31 | 10.03 | $10.00 | 2.5M |
| 2022-05-27 | 9.92 | $9.65 | 673700 |
| 2022-05-26 | 9.88 | $9.70 | 1.2M |
| 2022-05-25 | 9.81 | $9.52 | 618700 |
| 2022-05-24 | 9.76 | $9.09 | 963400 |
| 2022-05-23 | 9.83 | $9.77 | 945600 |
| 2022-05-20 | 9.68 | $9.10 | 691300 |
| 2022-05-19 | 9.70 | $9.60 | 691600 |
| 2022-05-18 | 9.56 | $9.55 | 775900 |
| 2022-05-17 | 9.38 | $9.61 | 1.2M |
| 2022-05-16 | 9.13 | $9.03 | 1.8M |
| 2022-05-13 | 8.99 | $9.28 | 1.3M |
| 2022-05-12 | 8.74 | $8.90 | 999400 |
| 2022-05-11 | 8.53 | $8.85 | 1.4M |
| 2022-05-10 | 8.29 | $7.94 | 1.4M |
| 2022-05-09 | 8.27 | $8.72 | 1.5M |
| 2022-05-06 | 7.99 | $9.29 | 3.1M |
| 2022-05-05 | 7.46 | $9.06 | 9.3M |
| 2022-05-04 | 6.87 | $7.14 | 1.4M |
| 2022-05-03 | 6.77 | $6.97 | 882700 |
| 2022-05-02 | 6.69 | $6.71 | 614700 |
| 2022-04-29 | 6.68 | $6.71 | 581100 |
| 2022-04-28 | 6.66 | $6.74 | 580500 |
| 2022-04-27 | 6.62 | $6.40 | 455900 |
| 2022-04-26 | 6.68 | $6.44 | 1.4M |
| 2022-04-25 | 6.74 | $6.33 | 554900 |
| 2022-04-22 | 6.85 | $6.27 | 531600 |
| 2022-04-21 | 6.99 | $6.86 | 1.1M |
| 2022-04-20 | 6.97 | $7.07 | 642600 |
| 2022-04-19 | 6.87 | $7.06 | 1.8M |
| 2022-04-18 | 6.75 | $6.81 | 953400 |
| 2022-04-14 | 6.67 | $6.82 | 649600 |
| 2022-04-13 | 6.57 | $6.60 | 857400 |
| 2022-04-12 | 6.51 | $6.45 | 887600 |
| 2022-04-11 | 6.48 | $6.25 | 1.1M |
| 2022-04-08 | 6.51 | $6.33 | 660100 |
| 2022-04-07 | 6.50 | $6.48 | 841100 |
| 2022-04-06 | 6.45 | $6.28 | 964900 |
| 2022-04-05 | 6.43 | $6.37 | 1.2M |
| 2022-04-04 | 6.38 | $6.02 | 713800 |
| 2022-04-01 | 6.42 | $5.95 | 734300 |
| 2022-03-31 | 6.49 | $6.21 | 1.0M |
| 2022-03-30 | 6.47 | $6.17 | 443700 |
| 2022-03-29 | 6.46 | $6.14 | 534000 |
| 2022-03-28 | 6.45 | $5.95 | 687400 |
| 2022-03-25 | 6.48 | $6.21 | 609700 |
| 2022-03-24 | 6.43 | $6.30 | 595900 |
| 2022-03-23 | 6.33 | $5.69 | 1.3M |
| 2022-03-22 | 6.38 | $6.28 | 1.0M |
| 2022-03-21 | 6.25 | $6.16 | 605000 |
| 2022-03-18 | 6.12 | $6.00 | 625500 |
| 2022-03-17 | 6.00 | $6.02 | 553000 |
| 2022-03-16 | 5.83 | $5.99 | 581500 |
| 2022-03-15 | 5.63 | $5.88 | 1.3M |
| 2022-03-14 | 5.41 | $5.64 | 1.4M |
| 2022-03-11 | 5.20 | $5.85 | 1.6M |
| 2022-03-10 | 4.87 | $5.78 | 2.5M |
| 2022-03-09 | 4.49 | $5.37 | 4.9M |
| 2022-03-08 | 4.15 | $3.98 | 643900 |
| 2022-03-07 | 4.18 | $4.04 | 249000 |
| 2022-03-04 | 4.19 | $4.30 | 428300 |
| 2022-03-03 | 4.11 | $4.42 | 266400 |
| 2022-03-02 | 3.98 | $4.16 | 200000 |
| 2022-03-01 | 3.90 | $4.03 | 340600 |
| 2022-02-28 | 3.85 | $3.82 | 351900 |
| 2022-02-25 | 3.85 | $3.81 | 312800 |
| 2022-02-24 | 3.85 | $3.81 | 233800 |
| 2022-02-23 | 3.85 | $3.69 | 709700 |
| 2022-02-22 | 3.89 | $4.18 | 536500 |
| 2022-02-18 | 3.78 | $3.90 | 183600 |
| 2022-02-17 | 3.73 | $3.77 | 369700 |
| 2022-02-16 | 3.72 | $3.84 | 313100 |
| 2022-02-15 | 3.68 | $3.67 | 190400 |
| 2022-02-14 | 3.69 | $3.56 | 252500 |
| 2022-02-11 | 3.74 | $3.71 | 307400 |
| 2022-02-10 | 3.75 | $3.86 | 156700 |
| 2022-02-09 | 3.71 | $3.90 | 106500 |
| 2022-02-08 | 3.65 | $3.85 | 488300 |
| 2022-02-07 | 3.60 | $3.63 | 564500 |
| 2022-02-04 | 3.61 | $3.76 | 241900 |
| 2022-02-03 | 3.58 | $3.73 | 309400 |
| 2022-02-02 | 3.55 | $3.85 | 233000 |
| 2022-02-01 | 3.48 | $3.81 | 146300 |
| 2022-01-31 | 3.42 | $3.73 | 159800 |
| 2022-01-28 | 3.37 | $3.42 | 138900 |
| 2022-01-27 | 3.40 | $3.37 | 79000 |
| 2022-01-26 | 3.47 | $3.48 | 137100 |
| 2022-01-25 | 3.52 | $3.40 | 105900 |
| 2022-01-24 | 3.61 | $3.49 | 272600 |
| 2022-01-21 | 3.69 | $3.55 | 366700 |
| 2022-01-20 | 3.77 | $3.68 | 177300 |
| 2022-01-19 | 3.83 | $3.76 | 168700 |
| 2022-01-18 | 3.89 | $3.77 | 496000 |
| 2022-01-14 | 3.95 | $3.85 | 50600 |
| 2022-01-13 | 4.00 | $3.82 | 84500 |
| 2022-01-12 | 4.07 | $3.87 | 160500 |
| 2022-01-11 | 4.15 | $4.01 | 48400 |
| 2022-01-10 | 4.20 | $4.06 | 93900 |
| 2022-01-07 | 4.24 | $4.09 | 98200 |
| 2022-01-06 | 4.28 | $4.23 | 115200 |
| 2022-01-05 | 4.28 | $3.93 | 214900 |
| 2022-01-04 | 4.38 | $4.31 | 161000 |
| 2022-01-03 | 4.37 | $4.44 | 356700 |
| 2021-12-31 | 4.33 | $4.44 | 98100 |
| 2021-12-30 | 4.27 | $4.33 | 57800 |
| 2021-12-29 | 4.23 | $4.37 | 55500 |
| 2021-12-28 | 4.16 | $4.38 | 104900 |
| 2021-12-27 | 4.08 | $4.47 | 221900 |
| 2021-12-23 | 3.96 | $4.20 | 111200 |
| 2021-12-22 | 3.89 | $4.09 | 65400 |
| 2021-12-21 | 3.84 | $3.97 | 122000 |
| 2021-12-20 | 3.83 | $3.80 | 216100 |
| 2021-12-17 | 3.86 | $3.87 | 197400 |
| 2021-12-16 | 3.88 | $3.80 | 213600 |
| 2021-12-15 | 3.93 | $3.90 | 202500 |
| 2021-12-14 | 3.95 | $3.92 | 148000 |
| 2021-12-13 | 3.98 | $3.92 | 373700 |
| 2021-12-10 | 4.01 | $4.02 | 293900 |
| 2021-12-09 | 4.02 | $4.21 | 167000 |
| 2021-12-08 | 3.97 | $4.09 | 171400 |
| 2021-12-07 | 3.95 | $4.06 | 129400 |
| 2021-12-06 | 3.93 | $3.88 | 147900 |
| 2021-12-03 | 3.97 | $3.80 | 320900 |
| 2021-12-02 | 4.04 | $3.96 | 817500 |
| 2021-12-01 | 4.08 | $3.83 | 553600 |
| 2021-11-30 | 4.17 | $3.77 | 221600 |
| 2021-11-29 | 4.29 | $3.86 | 380300 |
| 2021-11-26 | 4.41 | $3.94 | 229100 |
| 2021-11-24 | 4.53 | $4.15 | 151500 |
| 2021-11-23 | 4.60 | $4.08 | 464700 |
| 2021-11-22 | 4.71 | $4.46 | 463600 |
| 2021-11-19 | 4.71 | $4.76 | 275400 |
| 2021-11-18 | 4.62 | $4.69 | 533300 |
| 2021-11-17 | 4.52 | $4.73 | 846600 |
| 2021-11-16 | 4.38 | $4.42 | 774300 |
| 2021-11-15 | 4.30 | $3.95 | 748600 |
| 2021-11-12 | 4.35 | $4.70 | 570800 |
| 2021-11-11 | 4.17 | $4.45 | 636500 |
| 2021-11-10 | 4.02 | $4.32 | 644700 |
| 2021-11-09 | 3.88 | $4.22 | 709200 |
| 2021-11-08 | 3.74 | $3.90 | 365800 |
| 2021-11-05 | 3.67 | $3.79 | 382700 |
| 2021-11-04 | 3.61 | $3.61 | 760700 |
| 2021-11-03 | 3.60 | $3.66 | 168700 |
| 2021-11-02 | 3.57 | $3.64 | 120500 |
| 2021-11-01 | 3.54 | $3.71 | 273200 |
| 2021-10-29 | 3.48 | $3.54 | 381700 |
| 2021-10-28 | 3.46 | $3.37 | 110800 |
| 2021-10-27 | 3.49 | $3.35 | 229800 |
| 2021-10-26 | 3.53 | $3.54 | 77700 |
| 2021-10-25 | 3.51 | $3.52 | 95100 |
| 2021-10-22 | 3.50 | $3.53 | 84200 |
| 2021-10-21 | 3.49 | $3.54 | 162000 |
| 2021-10-20 | 3.47 | $3.58 | 87100 |
| 2021-10-19 | 3.43 | $3.55 | 153600 |
| 2021-10-18 | 3.39 | $3.43 | 94200 |
| 2021-10-15 | 3.38 | $3.38 | 82500 |
| 2021-10-14 | 3.38 | $3.41 | 73600 |
| 2021-10-13 | 3.37 | $3.35 | 57300 |
| 2021-10-12 | 3.39 | $3.37 | 89300 |
| 2021-10-11 | 3.40 | $3.28 | 166500 |
| 2021-10-08 | 3.44 | $3.36 | 69600 |
| 2021-10-07 | 3.46 | $3.38 | 102700 |
| 2021-10-06 | 3.48 | $3.35 | 197200 |
| 2021-10-05 | 3.52 | $3.34 | 133800 |
| 2021-10-04 | 3.56 | $3.36 | 395300 |
| 2021-10-01 | 3.61 | $3.55 | 182300 |
| 2021-09-30 | 3.60 | $3.53 | 299300 |
| 2021-09-29 | 3.60 | $3.66 | 205800 |
| 2021-09-28 | 3.56 | $3.65 | 140100 |
| 2021-09-27 | 3.51 | $3.74 | 179100 |
| 2021-09-24 | 3.42 | $3.58 | 168400 |
| 2021-09-23 | 3.35 | $3.37 | 89700 |
| 2021-09-22 | 3.34 | $3.32 | 82900 |
| 2021-09-21 | 3.34 | $3.18 | 135000 |
| 2021-09-20 | 3.39 | $3.23 | 165400 |
| 2021-09-17 | 3.43 | $3.49 | 398900 |
| 2021-09-16 | 3.39 | $3.58 | 321500 |
| 2021-09-15 | 3.32 | $3.42 | 338700 |
| 2021-09-14 | 3.28 | $3.27 | 198400 |
| 2021-09-13 | 3.28 | $3.24 | 261200 |
| 2021-09-10 | 3.29 | $3.23 | 309400 |
| 2021-09-09 | 3.30 | $3.30 | 218200 |
| 2021-09-08 | 3.30 | $3.31 | 237700 |
| 2021-09-07 | 3.29 | $3.38 | 229900 |
| 2021-09-03 | 3.26 | $3.29 | 152200 |
| 2021-09-02 | 3.25 | $3.32 | 175400 |
| 2021-09-01 | 3.22 | $3.23 | 356500 |
| 2021-08-31 | 3.22 | $3.26 | 339600 |
| 2021-08-30 | 3.21 | $3.25 | 416300 |
| 2021-08-27 | 3.20 | $3.28 | 876600 |
| 2021-08-26 | 3.18 | $3.48 | 644000 |
| 2021-08-25 | 3.09 | $3.28 | 208800 |
| 2021-08-24 | 3.05 | $3.26 | 155800 |
| 2021-08-23 | 3.00 | $3.28 | 322900 |
| 2021-08-20 | 2.95 | $3.18 | 193600 |
| 2021-08-19 | 2.91 | $3.11 | 544200 |
| 2021-08-18 | 2.89 | $2.89 | 292900 |
| 2021-08-17 | 2.94 | $2.88 | 325700 |
| 2021-08-16 | 3.00 | $2.83 | 435000 |
| 2021-08-13 | 3.10 | $2.83 | 710400 |
| 2021-08-12 | 3.22 | $2.98 | 492500 |
| 2021-08-11 | 3.32 | $3.25 | 216200 |
| 2021-08-10 | 3.36 | $3.29 | 204900 |
| 2021-08-09 | 3.40 | $3.36 | 659800 |
| 2021-08-06 | 3.42 | $3.09 | 538900 |
| 2021-08-05 | 3.53 | $3.15 | 1.2M |
| 2021-08-04 | 3.64 | $3.54 | 320300 |
| 2021-08-03 | 3.65 | $3.59 | 319200 |
| 2021-08-02 | 3.65 | $3.72 | 470100 |
| 2021-07-30 | 3.61 | $3.46 | 911800 |
| 2021-07-29 | 3.64 | $3.49 | 323500 |
| 2021-07-28 | 3.66 | $3.55 | 476400 |
| 2021-07-27 | 3.66 | $3.85 | 682800 |
| 2021-07-26 | 3.57 | $3.84 | 2.0M |
| 2021-07-23 | 3.46 | $3.55 | 189300 |
| 2021-07-22 | 3.42 | $3.44 | 94900 |
| 2021-07-21 | 3.39 | $3.43 | 188900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.31
2026-07-17
Close Price
$6.17
Vol: 292268
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.58
Average
50.28
Maximum
78.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.31 | $6.17 | 292268 |
| 2026-07-16 | 59.89 | $6.31 | 410727 |
| 2026-07-15 | 58.46 | $6.23 | 295000 |
| 2026-07-14 | 58.46 | $6.23 | 411169 |
| 2026-07-13 | 57.95 | $6.20 | 705435 |
| 2026-07-10 | 64.18 | $6.45 | 280000 |
| 2026-07-09 | 63.58 | $6.41 | 541800 |
| 2026-07-08 | 64.34 | $6.44 | 967447 |
| 2026-07-07 | 62.79 | $6.33 | 1.1M |
| 2026-07-06 | 57.88 | $6.02 | 835022 |
| 2026-07-02 | 57.37 | $5.99 | 761974 |
| 2026-07-01 | 51.32 | $5.67 | 842323 |
| 2026-06-30 | 52.88 | $5.74 | 683643 |
| 2026-06-29 | 47.21 | $5.48 | 447318 |
| 2026-06-26 | 48.93 | $5.56 | 754534 |
| 2026-06-25 | 49.14 | $5.57 | 437500 |
| 2026-06-24 | 53.80 | $5.78 | 275229 |
| 2026-06-23 | 53.40 | $5.76 | 309400 |
| 2026-06-22 | 53.40 | $5.76 | 506661 |
| 2026-06-18 | 56.03 | $5.88 | 482600 |
| 2026-06-17 | 51.29 | $5.63 | 913800 |
| 2026-06-16 | 49.85 | $5.56 | 416700 |
| 2026-06-15 | 50.46 | $5.59 | 451248 |
| 2026-06-12 | 54.44 | $5.78 | 391300 |
| 2026-06-11 | 50.75 | $5.59 | 561300 |
| 2026-06-10 | 47.78 | $5.45 | 514000 |
| 2026-06-09 | 49.61 | $5.54 | 464519 |
| 2026-06-08 | 47.71 | $5.45 | 282500 |
| 2026-06-05 | 45.77 | $5.36 | 454241 |
| 2026-06-04 | 48.43 | $5.50 | 595152 |
| 2026-06-03 | 43.30 | $5.27 | 344422 |
| 2026-06-02 | 43.84 | $5.30 | 331158 |
| 2026-06-01 | 42.48 | $5.24 | 380137 |
| 2026-05-29 | 43.82 | $5.32 | 410000 |
| 2026-05-28 | 44.66 | $5.37 | 367400 |
| 2026-05-27 | 45.49 | $5.42 | 852366 |
| 2026-05-26 | 39.28 | $5.13 | 589825 |
| 2026-05-22 | 37.65 | $5.06 | 497000 |
| 2026-05-21 | 39.22 | $5.17 | 1.2M |
| 2026-05-20 | 34.24 | $4.96 | 801107 |
| 2026-05-19 | 32.49 | $4.89 | 499113 |
| 2026-05-18 | 33.21 | $4.95 | 789500 |
| 2026-05-15 | 32.50 | $4.92 | 797900 |
| 2026-05-14 | 30.62 | $4.84 | 420666 |
| 2026-05-13 | 31.45 | $4.92 | 640216 |
| 2026-05-12 | 31.86 | $4.96 | 794674 |
| 2026-05-11 | 33.41 | $5.11 | 710948 |
| 2026-05-08 | 34.92 | $5.25 | 562500 |
| 2026-05-07 | 35.46 | $5.30 | 1.3M |
| 2026-05-06 | 55.89 | $6.54 | 374029 |
| 2026-05-05 | 50.42 | $6.29 | 372258 |
| 2026-05-04 | 47.71 | $6.18 | 212817 |
| 2026-05-01 | 49.34 | $6.25 | 235600 |
| 2026-04-30 | 49.57 | $6.26 | 160247 |
| 2026-04-29 | 45.20 | $6.08 | 210200 |
| 2026-04-28 | 51.30 | $6.34 | 145682 |
| 2026-04-27 | 51.06 | $6.33 | 343635 |
| 2026-04-24 | 50.36 | $6.30 | 156000 |
| 2026-04-23 | 51.53 | $6.35 | 216801 |
| 2026-04-22 | 48.09 | $6.20 | 228800 |
| 2026-04-21 | 46.90 | $6.15 | 197500 |
| 2026-04-20 | 52.38 | $6.39 | 222618 |
| 2026-04-17 | 51.26 | $6.34 | 234832 |
| 2026-04-16 | 47.73 | $6.19 | 399400 |
| 2026-04-15 | 48.17 | $6.21 | 222910 |
| 2026-04-14 | 47.48 | $6.18 | 336566 |
| 2026-04-13 | 47.26 | $6.17 | 226646 |
| 2026-04-10 | 43.37 | $6.00 | 186235 |
| 2026-04-09 | 46.22 | $6.15 | 179508 |
| 2026-04-08 | 44.85 | $6.09 | 355000 |
| 2026-04-07 | 39.16 | $5.86 | 308483 |
| 2026-04-06 | 38.64 | $5.84 | 195503 |
| 2026-04-02 | 38.64 | $5.84 | 249012 |
| 2026-04-01 | 37.43 | $5.79 | 325575 |
| 2026-03-31 | 38.74 | $5.88 | 564236 |
| 2026-03-30 | 34.89 | $5.72 | 518600 |
| 2026-03-27 | 35.42 | $5.76 | 276730 |
| 2026-03-26 | 42.43 | $6.22 | 463241 |
| 2026-03-25 | 42.43 | $6.22 | 306898 |
| 2026-03-24 | 40.11 | $6.12 | 464500 |
| 2026-03-23 | 37.47 | $6.01 | 363541 |
| 2026-03-20 | 32.31 | $5.81 | 425423 |
| 2026-03-19 | 33.77 | $5.92 | 307841 |
| 2026-03-18 | 34.44 | $5.97 | 399811 |
| 2026-03-17 | 36.35 | $6.11 | 422500 |
| 2026-03-16 | 30.59 | $5.89 | 376214 |
| 2026-03-13 | 26.87 | $5.76 | 524940 |
| 2026-03-12 | 27.30 | $5.80 | 473504 |
| 2026-03-11 | 28.71 | $5.93 | 485357 |
| 2026-03-10 | 29.26 | $5.98 | 445300 |
| 2026-03-09 | 30.14 | $6.06 | 734024 |
| 2026-03-06 | 31.73 | $6.20 | 590481 |
| 2026-03-05 | 33.53 | $6.35 | 898931 |
| 2026-03-04 | 45.89 | $7.10 | 407500 |
| 2026-03-03 | 46.77 | $7.14 | 194349 |
| 2026-03-02 | 49.45 | $7.26 | 194300 |
| 2026-02-27 | 45.75 | $7.11 | 212914 |
| 2026-02-26 | 46.62 | $7.15 | 246419 |
| 2026-02-25 | 47.25 | $7.18 | 266029 |
| 2026-02-24 | 45.85 | $7.12 | 281007 |
| 2026-02-23 | 47.45 | $7.20 | 454239 |
| 2026-02-20 | 51.27 | $7.38 | 269000 |
| 2026-02-19 | 50.21 | $7.33 | 316648 |
| 2026-02-18 | 48.51 | $7.25 | 201630 |
| 2026-02-17 | 48.30 | $7.24 | 323112 |
| 2026-02-13 | 51.48 | $7.40 | 251924 |
| 2026-02-12 | 49.51 | $7.30 | 261800 |
| 2026-02-11 | 54.34 | $7.53 | 219821 |
| 2026-02-10 | 51.82 | $7.40 | 197605 |
| 2026-02-09 | 50.41 | $7.33 | 159713 |
| 2026-02-06 | 52.06 | $7.41 | 197425 |
| 2026-02-05 | 48.03 | $7.21 | 234200 |
| 2026-02-04 | 57.43 | $7.62 | 296600 |
| 2026-02-03 | 55.83 | $7.54 | 231600 |
| 2026-02-02 | 52.42 | $7.38 | 219646 |
| 2026-01-30 | 47.36 | $7.17 | 193800 |
| 2026-01-29 | 46.59 | $7.14 | 138700 |
| 2026-01-28 | 46.59 | $7.14 | 171800 |
| 2026-01-27 | 48.52 | $7.23 | 130109 |
| 2026-01-26 | 47.13 | $7.17 | 141251 |
| 2026-01-23 | 48.79 | $7.25 | 210647 |
| 2026-01-22 | 53.74 | $7.47 | 201318 |
| 2026-01-21 | 51.17 | $7.35 | 238410 |
| 2026-01-20 | 48.46 | $7.23 | 270532 |
| 2026-01-16 | 54.45 | $7.48 | 356543 |
| 2026-01-15 | 53.13 | $7.42 | 255000 |
| 2026-01-14 | 49.41 | $7.26 | 177800 |
| 2026-01-13 | 49.88 | $7.28 | 185227 |
| 2026-01-12 | 51.03 | $7.33 | 191900 |
| 2026-01-09 | 46.84 | $7.15 | 197500 |
| 2026-01-08 | 45.61 | $7.10 | 275319 |
| 2026-01-07 | 44.14 | $7.04 | 202100 |
| 2026-01-06 | 42.66 | $6.98 | 296800 |
| 2026-01-05 | 42.66 | $6.98 | 216500 |
| 2026-01-02 | 38.25 | $6.80 | 203607 |
| 2025-12-31 | 39.04 | $6.85 | 304342 |
| 2025-12-30 | 39.04 | $6.85 | 192721 |
| 2025-12-29 | 39.04 | $6.85 | 224424 |
| 2025-12-26 | 41.24 | $7.00 | 187917 |
| 2025-12-24 | 40.39 | $6.96 | 93840 |
| 2025-12-23 | 40.18 | $6.95 | 223400 |
| 2025-12-22 | 39.99 | $6.94 | 267342 |
| 2025-12-19 | 41.41 | $7.05 | 402556 |
| 2025-12-18 | 45.16 | $7.32 | 397833 |
| 2025-12-17 | 45.74 | $7.36 | 460600 |
| 2025-12-16 | 46.45 | $7.41 | 445722 |
| 2025-12-15 | 45.65 | $7.36 | 513100 |
| 2025-12-12 | 46.99 | $7.46 | 458122 |
| 2025-12-11 | 46.39 | $7.42 | 344500 |
| 2025-12-10 | 42.87 | $7.19 | 490300 |
| 2025-12-09 | 39.59 | $6.99 | 317700 |
| 2025-12-08 | 42.74 | $7.26 | 664204 |
| 2025-12-05 | 43.34 | $7.31 | 1.5M |
| 2025-12-04 | 47.43 | $7.63 | 393600 |
| 2025-12-03 | 47.56 | $7.64 | 515054 |
| 2025-12-02 | 42.50 | $7.31 | 698994 |
| 2025-12-01 | 41.70 | $7.26 | 753269 |
| 2025-11-28 | 33.51 | $6.80 | 103200 |
| 2025-11-26 | 34.01 | $6.85 | 287400 |
| 2025-11-25 | 33.26 | $6.81 | 213130 |
| 2025-11-24 | 31.23 | $6.70 | 406326 |
| 2025-11-21 | 31.73 | $6.76 | 352300 |
| 2025-11-20 | 29.40 | $6.63 | 491002 |
| 2025-11-19 | 29.48 | $6.64 | 371500 |
| 2025-11-18 | 30.27 | $6.75 | 500416 |
| 2025-11-17 | 28.45 | $6.64 | 412909 |
| 2025-11-14 | 29.44 | $6.79 | 424626 |
| 2025-11-13 | 29.91 | $6.86 | 374561 |
| 2025-11-12 | 32.25 | $7.20 | 610309 |
| 2025-11-11 | 29.31 | $7.01 | 439600 |
| 2025-11-10 | 29.00 | $6.99 | 632900 |
| 2025-11-07 | 26.88 | $6.85 | 1.0M |
| 2025-11-06 | 24.58 | $6.70 | 1.3M |
| 2025-11-05 | 39.89 | $8.63 | 311800 |
| 2025-11-04 | 37.19 | $8.49 | 535214 |
| 2025-11-03 | 45.00 | $9.06 | 148572 |
| 2025-10-31 | 45.16 | $9.07 | 124100 |
| 2025-10-30 | 47.04 | $9.19 | 156936 |
| 2025-10-29 | 46.15 | $9.14 | 144437 |
| 2025-10-28 | 48.96 | $9.32 | 158000 |
| 2025-10-27 | 49.60 | $9.36 | 217200 |
| 2025-10-24 | 52.01 | $9.51 | 168400 |
| 2025-10-23 | 49.85 | $9.37 | 286600 |
| 2025-10-22 | 45.33 | $9.10 | 285800 |
| 2025-10-21 | 43.55 | $9.00 | 153700 |
| 2025-10-20 | 43.02 | $8.97 | 143984 |
| 2025-10-17 | 38.83 | $8.74 | 186600 |
| 2025-10-16 | 42.02 | $8.99 | 180498 |
| 2025-10-15 | 45.12 | $9.21 | 233000 |
| 2025-10-14 | 39.32 | $8.91 | 153700 |
| 2025-10-13 | 39.45 | $8.92 | 164304 |
| 2025-10-10 | 37.04 | $8.80 | 221028 |
| 2025-10-09 | 40.21 | $9.05 | 146122 |
| 2025-10-08 | 42.41 | $9.21 | 153407 |
| 2025-10-07 | 39.04 | $9.04 | 258583 |
| 2025-10-06 | 41.77 | $9.24 | 352032 |
| 2025-10-03 | 44.91 | $9.45 | 267700 |
| 2025-10-02 | 45.69 | $9.50 | 278002 |
| 2025-10-01 | 49.25 | $9.72 | 311026 |
| 2025-09-30 | 52.99 | $9.93 | 355648 |
| 2025-09-29 | 49.14 | $9.71 | 362400 |
| 2025-09-26 | 51.51 | $9.84 | 237772 |
| 2025-09-25 | 54.18 | $9.98 | 198740 |
| 2025-09-24 | 53.02 | $9.91 | 246400 |
| 2025-09-23 | 52.20 | $9.86 | 213731 |
| 2025-09-22 | 53.62 | $9.94 | 212038 |
| 2025-09-19 | 52.39 | $9.86 | 409800 |
| 2025-09-18 | 58.89 | $10.21 | 191517 |
| 2025-09-17 | 57.31 | $10.10 | 228815 |
| 2025-09-16 | 61.38 | $10.30 | 398019 |
| 2025-09-15 | 64.43 | $10.44 | 250609 |
| 2025-09-12 | 60.72 | $10.16 | 183800 |
| 2025-09-11 | 64.12 | $10.31 | 181719 |
| 2025-09-10 | 61.38 | $10.11 | 197240 |
| 2025-09-09 | 60.53 | $10.05 | 192500 |
| 2025-09-08 | 66.62 | $10.31 | 262700 |
| 2025-09-05 | 65.21 | $10.20 | 249000 |
| 2025-09-04 | 69.25 | $10.36 | 217900 |
| 2025-09-03 | 67.70 | $10.23 | 200200 |
| 2025-09-02 | 68.46 | $10.26 | 393000 |
| 2025-08-29 | 67.30 | $10.16 | 314419 |
| 2025-08-28 | 70.23 | $10.28 | 336600 |
| 2025-08-27 | 69.92 | $10.25 | 463321 |
| 2025-08-26 | 66.73 | $9.96 | 513000 |
| 2025-08-25 | 65.54 | $9.86 | 453220 |
| 2025-08-22 | 64.07 | $9.74 | 421802 |
| 2025-08-21 | 61.47 | $9.54 | 366585 |
| 2025-08-20 | 59.07 | $9.37 | 395800 |
| 2025-08-19 | 62.09 | $9.51 | 406700 |
| 2025-08-18 | 61.96 | $9.50 | 402514 |
| 2025-08-15 | 60.79 | $9.41 | 642703 |
| 2025-08-14 | 64.78 | $9.60 | 353922 |
| 2025-08-13 | 69.07 | $9.79 | 348600 |
| 2025-08-12 | 70.96 | $9.87 | 338000 |
| 2025-08-11 | 69.58 | $9.73 | 346200 |
| 2025-08-08 | 69.18 | $9.69 | 288306 |
| 2025-08-07 | 71.17 | $9.78 | 301753 |
| 2025-08-06 | 73.39 | $9.88 | 422321 |
| 2025-08-05 | 73.83 | $9.90 | 531014 |
| 2025-08-04 | 74.46 | $9.93 | 948496 |
| 2025-08-01 | 71.52 | $9.55 | 1.1M |
| 2025-07-31 | 70.15 | $9.39 | 3.0M |
| 2025-07-30 | 56.93 | $8.32 | 568343 |
| 2025-07-29 | 63.41 | $8.58 | 384800 |
| 2025-07-28 | 64.48 | $8.62 | 448764 |
| 2025-07-25 | 63.15 | $8.53 | 224250 |
| 2025-07-24 | 59.10 | $8.28 | 254508 |
| 2025-07-23 | 58.75 | $8.26 | 159833 |
| 2025-07-22 | 55.74 | $8.09 | 194122 |
| 2025-07-21 | 56.20 | $8.11 | 181646 |
| 2025-07-18 | 58.72 | $8.22 | 268532 |
| 2025-07-17 | 61.84 | $8.35 | 424888 |
| 2025-07-16 | 56.24 | $8.02 | 266800 |
| 2025-07-15 | 56.72 | $8.04 | 304304 |
| 2025-07-14 | 58.62 | $8.12 | 233100 |
| 2025-07-11 | 63.14 | $8.30 | 178200 |
| 2025-07-10 | 65.81 | $8.40 | 295300 |
| 2025-07-09 | 64.67 | $8.32 | 197406 |
| 2025-07-08 | 64.93 | $8.33 | 279731 |
| 2025-07-07 | 63.84 | $8.25 | 246200 |
| 2025-07-03 | 66.80 | $8.37 | 177927 |
| 2025-07-02 | 64.59 | $8.20 | 294900 |
| 2025-07-01 | 66.07 | $8.26 | 288108 |
| 2025-06-30 | 64.26 | $8.12 | 367300 |
| 2025-06-27 | 62.91 | $8.02 | 1.1M |
| 2025-06-26 | 61.11 | $7.89 | 330900 |
| 2025-06-25 | 63.13 | $7.98 | 323300 |
| 2025-06-24 | 63.13 | $7.98 | 338123 |
| 2025-06-23 | 62.25 | $7.91 | 240967 |
| 2025-06-20 | 60.07 | $7.74 | 661500 |
| 2025-06-18 | 62.50 | $7.86 | 458259 |
| 2025-06-17 | 61.38 | $7.77 | 529812 |
| 2025-06-16 | 64.62 | $7.93 | 999100 |
| 2025-06-13 | 55.58 | $7.28 | 385500 |
| 2025-06-12 | 58.64 | $7.42 | 357166 |
| 2025-06-11 | 58.02 | $7.38 | 275220 |
| 2025-06-10 | 57.24 | $7.33 | 263426 |
| 2025-06-09 | 56.94 | $7.31 | 424108 |
| 2025-06-06 | 54.51 | $7.15 | 175147 |
| 2025-06-05 | 54.88 | $7.17 | 308448 |
| 2025-06-04 | 55.59 | $7.21 | 296941 |
| 2025-06-03 | 56.29 | $7.25 | 312300 |
| 2025-06-02 | 54.39 | $7.11 | 385900 |
| 2025-05-30 | 55.04 | $7.15 | 282498 |
| 2025-05-29 | 52.62 | $6.97 | 375300 |
| 2025-05-28 | 54.48 | $7.09 | 249331 |
| 2025-05-27 | 57.35 | $7.27 | 248900 |
| 2025-05-23 | 54.97 | $7.08 | 333200 |
| 2025-05-22 | 56.55 | $7.18 | 397932 |
| 2025-05-21 | 60.70 | $7.43 | 244247 |
| 2025-05-20 | 65.63 | $7.70 | 442600 |
| 2025-05-19 | 66.78 | $7.76 | 395400 |
| 2025-05-16 | 67.91 | $7.82 | 480510 |
| 2025-05-15 | 69.01 | $7.88 | 1.2M |
| 2025-05-14 | 66.51 | $7.59 | 773744 |
| 2025-05-13 | 66.86 | $7.61 | 481800 |
| 2025-05-12 | 68.77 | $7.72 | 693444 |
| 2025-05-09 | 66.63 | $7.46 | 921622 |
| 2025-05-08 | 72.85 | $7.80 | 2.5M |
| 2025-05-07 | 62.07 | $6.71 | 914888 |
| 2025-05-06 | 62.07 | $6.71 | 683900 |
| 2025-05-05 | 59.96 | $6.55 | 357903 |
| 2025-05-02 | 63.30 | $6.71 | 330236 |
| 2025-05-01 | 61.65 | $6.58 | 524020 |
| 2025-04-30 | 63.96 | $6.69 | 562200 |
| 2025-04-29 | 64.38 | $6.71 | 958406 |
| 2025-04-28 | 61.00 | $6.43 | 732731 |
| 2025-04-25 | 58.32 | $6.23 | 969400 |
| 2025-04-24 | 50.57 | $5.75 | 595341 |
| 2025-04-23 | 41.02 | $5.31 | 429930 |
| 2025-04-22 | 40.28 | $5.28 | 295612 |
| 2025-04-21 | 39.55 | $5.25 | 326638 |
| 2025-04-17 | 43.22 | $5.47 | 292400 |
| 2025-04-16 | 41.34 | $5.39 | 281459 |
| 2025-04-15 | 45.64 | $5.63 | 292900 |
| 2025-04-14 | 48.02 | $5.75 | 303300 |
| 2025-04-11 | 48.42 | $5.77 | 358300 |
| 2025-04-10 | 43.02 | $5.53 | 481300 |
| 2025-04-09 | 44.88 | $5.63 | 591421 |
| 2025-04-08 | 35.32 | $5.27 | 543517 |
| 2025-04-07 | 36.67 | $5.35 | 728713 |
| 2025-04-04 | 38.40 | $5.45 | 615400 |
| 2025-04-03 | 42.18 | $5.65 | 650445 |
| 2025-04-02 | 55.42 | $6.16 | 478736 |
| 2025-04-01 | 52.06 | $6.04 | 786913 |
| 2025-03-31 | 56.44 | $6.17 | 439800 |
| 2025-03-28 | 56.79 | $6.18 | 405049 |
| 2025-03-27 | 62.69 | $6.34 | 243900 |
| 2025-03-26 | 61.50 | $6.29 | 346500 |
| 2025-03-25 | 60.30 | $6.24 | 332300 |
| 2025-03-24 | 61.03 | $6.26 | 300100 |
| 2025-03-21 | 58.42 | $6.15 | 705936 |
| 2025-03-20 | 55.33 | $6.03 | 361011 |
| 2025-03-19 | 54.53 | $6.00 | 368220 |
| 2025-03-18 | 55.15 | $6.02 | 450700 |
| 2025-03-17 | 55.46 | $6.03 | 272410 |
| 2025-03-14 | 56.04 | $6.05 | 381500 |
| 2025-03-13 | 53.72 | $5.95 | 524522 |
| 2025-03-12 | 57.16 | $6.07 | 530300 |
| 2025-03-11 | 56.72 | $6.05 | 660900 |
| 2025-03-10 | 51.27 | $5.82 | 870206 |
| 2025-03-07 | 50.75 | $5.80 | 1.3M |
| 2025-03-06 | 45.58 | $5.61 | 702847 |
| 2025-03-05 | 45.01 | $5.59 | 364400 |
| 2025-03-04 | 41.47 | $5.47 | 415841 |
| 2025-03-03 | 41.47 | $5.47 | 523519 |
| 2025-02-28 | 48.24 | $5.76 | 455020 |
| 2025-02-27 | 48.50 | $5.77 | 333249 |
| 2025-02-26 | 51.11 | $5.87 | 362116 |
| 2025-02-25 | 51.64 | $5.89 | 313001 |
| 2025-02-24 | 48.07 | $5.75 | 579600 |
| 2025-02-21 | 48.80 | $5.78 | 527206 |
| 2025-02-20 | 53.45 | $5.96 | 465400 |
| 2025-02-19 | 52.00 | $5.90 | 503300 |
| 2025-02-18 | 55.85 | $6.04 | 484400 |
| 2025-02-14 | 50.92 | $5.84 | 309139 |
| 2025-02-13 | 46.05 | $5.67 | 389300 |
| 2025-02-12 | 44.83 | $5.63 | 409500 |
| 2025-02-11 | 46.33 | $5.69 | 288000 |
| 2025-02-10 | 44.87 | $5.64 | 331749 |
| 2025-02-07 | 42.19 | $5.55 | 277239 |
| 2025-02-06 | 44.47 | $5.65 | 317609 |
| 2025-02-05 | 41.14 | $5.54 | 280200 |
| 2025-02-04 | 44.11 | $5.67 | 274719 |
| 2025-02-03 | 45.55 | $5.73 | 446236 |
| 2025-01-31 | 47.27 | $5.80 | 317664 |
| 2025-01-30 | 45.89 | $5.75 | 234300 |
| 2025-01-29 | 46.35 | $5.77 | 292800 |
| 2025-01-28 | 47.71 | $5.83 | 271738 |
| 2025-01-27 | 42.62 | $5.64 | 340500 |
| 2025-01-24 | 48.80 | $5.90 | 413794 |
| 2025-01-23 | 49.06 | $5.91 | 388817 |
| 2025-01-22 | 50.33 | $5.96 | 312645 |
| 2025-01-21 | 53.50 | $6.08 | 316111 |
| 2025-01-17 | 53.77 | $6.09 | 267200 |
| 2025-01-16 | 52.41 | $6.03 | 257819 |
| 2025-01-15 | 52.41 | $6.03 | 271325 |
| 2025-01-14 | 49.27 | $5.89 | 234800 |
| 2025-01-13 | 44.02 | $5.68 | 356400 |
| 2025-01-10 | 46.18 | $5.78 | 289500 |
| 2025-01-08 | 48.45 | $5.88 | 297900 |
| 2025-01-07 | 50.81 | $5.98 | 441061 |
| 2025-01-06 | 52.77 | $6.06 | 696839 |
| 2025-01-03 | 47.75 | $5.85 | 516841 |
| 2025-01-02 | 43.39 | $5.69 | 577900 |
| 2024-12-31 | 40.13 | $5.58 | 520100 |
| 2024-12-30 | 36.33 | $5.46 | 507500 |
| 2024-12-27 | 34.35 | $5.40 | 302179 |
| 2024-12-26 | 34.52 | $5.41 | 294800 |
| 2024-12-24 | 32.29 | $5.34 | 155100 |
| 2024-12-23 | 30.70 | $5.29 | 379842 |
| 2024-12-20 | 30.70 | $5.29 | 636829 |
| 2024-12-19 | 30.83 | $5.30 | 507900 |
| 2024-12-18 | 29.39 | $5.25 | 636812 |
| 2024-12-17 | 30.85 | $5.37 | 519705 |
| 2024-12-16 | 31.72 | $5.44 | 1.3M |
| 2024-12-13 | 34.08 | $5.62 | 970455 |
| 2024-12-12 | 35.91 | $5.75 | 349916 |
| 2024-12-11 | 37.85 | $5.88 | 388753 |
| 2024-12-10 | 38.15 | $5.90 | 707261 |
| 2024-12-09 | 36.72 | $5.84 | 663840 |
| 2024-12-06 | 36.85 | $5.85 | 430900 |
| 2024-12-05 | 37.64 | $5.91 | 432133 |
| 2024-12-04 | 39.37 | $6.04 | 555914 |
| 2024-12-03 | 38.12 | $5.98 | 619005 |
| 2024-12-02 | 38.88 | $6.04 | 657756 |
| 2024-11-29 | 36.89 | $5.94 | 255544 |
| 2024-11-27 | 35.69 | $5.88 | 749409 |
| 2024-11-26 | 35.50 | $5.87 | 520878 |
| 2024-11-25 | 37.20 | $6.03 | 1.4M |
| 2024-11-22 | 36.84 | $6.01 | 574817 |
| 2024-11-21 | 37.04 | $6.03 | 635832 |
| 2024-11-20 | 35.02 | $5.91 | 792905 |
| 2024-11-19 | 32.44 | $5.76 | 533682 |
| 2024-11-18 | 33.53 | $5.89 | 420300 |
| 2024-11-15 | 34.04 | $5.95 | 503008 |
| 2024-11-14 | 36.01 | $6.18 | 622003 |
| 2024-11-13 | 36.99 | $6.29 | 930829 |
| 2024-11-12 | 32.06 | $5.98 | 2.2M |
| 2024-11-11 | 27.74 | $5.73 | 2.8M |
| 2024-11-08 | 28.93 | $5.90 | 816400 |
| 2024-11-07 | 27.72 | $5.83 | 1.3M |
| 2024-11-06 | 28.04 | $5.88 | 1.8M |
| 2024-11-05 | 28.29 | $5.92 | 3.5M |
| 2024-11-04 | 43.95 | $7.59 | 565300 |
| 2024-11-01 | 40.78 | $7.42 | 510906 |
| 2024-10-31 | 44.27 | $7.67 | 396000 |
| 2024-10-30 | 43.54 | $7.63 | 622719 |
| 2024-10-29 | 48.56 | $7.96 | 294300 |
| 2024-10-28 | 54.55 | $8.29 | 211100 |
| 2024-10-25 | 52.35 | $8.16 | 676535 |
| 2024-10-24 | 45.19 | $7.79 | 227600 |
| 2024-10-23 | 49.59 | $8.02 | 233317 |
| 2024-10-22 | 51.45 | $8.11 | 246220 |
| 2024-10-21 | 52.07 | $8.14 | 317221 |
| 2024-10-18 | 51.70 | $8.12 | 388500 |
| 2024-10-17 | 51.70 | $8.12 | 350309 |
| 2024-10-16 | 52.80 | $8.18 | 416500 |
| 2024-10-15 | 45.25 | $7.77 | 256000 |
| 2024-10-14 | 46.46 | $7.84 | 185734 |
| 2024-10-11 | 47.49 | $7.90 | 285927 |
| 2024-10-10 | 43.31 | $7.69 | 292300 |
| 2024-10-09 | 44.26 | $7.75 | 353133 |
| 2024-10-08 | 42.03 | $7.64 | 431400 |
| 2024-10-07 | 43.69 | $7.75 | 829383 |
| 2024-10-04 | 40.66 | $7.60 | 274921 |
| 2024-10-03 | 41.80 | $7.68 | 305639 |
| 2024-10-02 | 46.28 | $7.97 | 312400 |
| 2024-10-01 | 46.60 | $7.99 | 1.3M |
| 2024-09-30 | 52.81 | $8.34 | 327130 |
| 2024-09-27 | 51.40 | $8.26 | 265600 |
| 2024-09-26 | 51.40 | $8.26 | 254720 |
| 2024-09-25 | 47.33 | $8.03 | 358618 |
| 2024-09-24 | 48.34 | $8.09 | 423004 |
| 2024-09-23 | 47.28 | $8.03 | 205200 |
| 2024-09-20 | 49.87 | $8.19 | 615400 |
| 2024-09-19 | 53.91 | $8.42 | 320400 |
| 2024-09-18 | 53.13 | $8.37 | 443641 |
| 2024-09-17 | 54.90 | $8.47 | 701156 |
| 2024-09-16 | 45.15 | $7.91 | 258306 |
| 2024-09-13 | 45.83 | $7.95 | 434815 |
| 2024-09-12 | 43.63 | $7.84 | 292047 |
| 2024-09-11 | 43.24 | $7.82 | 349048 |
| 2024-09-10 | 43.97 | $7.87 | 261015 |
| 2024-09-09 | 41.91 | $7.76 | 350000 |
| 2024-09-06 | 42.31 | $7.79 | 251725 |
| 2024-09-05 | 46.11 | $8.06 | 400035 |
| 2024-09-04 | 45.60 | $8.03 | 334600 |
| 2024-09-03 | 44.76 | $7.98 | 418508 |
| 2024-08-30 | 48.13 | $8.22 | 301900 |
| 2024-08-29 | 46.37 | $8.11 | 176300 |
| 2024-08-28 | 45.09 | $8.03 | 292039 |
| 2024-08-27 | 47.96 | $8.24 | 197338 |
| 2024-08-26 | 48.52 | $8.28 | 248142 |
| 2024-08-23 | 49.20 | $8.33 | 379100 |
| 2024-08-22 | 44.29 | $8.00 | 242000 |
| 2024-08-21 | 46.49 | $8.17 | 388826 |
| 2024-08-20 | 43.51 | $7.98 | 372009 |
| 2024-08-19 | 43.76 | $8.00 | 439128 |
| 2024-08-16 | 43.46 | $7.98 | 482471 |
| 2024-08-15 | 44.47 | $8.07 | 405100 |
| 2024-08-14 | 42.34 | $7.92 | 288538 |
| 2024-08-13 | 43.61 | $8.04 | 547200 |
| 2024-08-12 | 34.76 | $7.47 | 716505 |
| 2024-08-09 | 38.60 | $7.85 | 407424 |
| 2024-08-08 | 39.81 | $7.96 | 473112 |
| 2024-08-07 | 40.80 | $8.05 | 1.1M |
| 2024-08-06 | 31.62 | $7.54 | 770700 |
| 2024-08-05 | 32.18 | $7.60 | 508826 |
| 2024-08-02 | 35.12 | $7.90 | 716018 |
| 2024-08-01 | 39.21 | $8.26 | 708500 |
| 2024-07-31 | 43.19 | $8.56 | 673150 |
| 2024-07-30 | 47.63 | $8.85 | 405313 |
| 2024-07-29 | 47.45 | $8.84 | 298090 |
| 2024-07-26 | 50.70 | $9.04 | 314136 |
| 2024-07-25 | 49.89 | $8.99 | 244200 |
| 2024-07-24 | 46.52 | $8.79 | 243800 |
| 2024-07-23 | 52.37 | $9.14 | 303338 |
| 2024-07-22 | 50.86 | $9.05 | 164659 |
| 2024-07-19 | 46.38 | $8.80 | 214729 |
| 2024-07-18 | 48.57 | $8.93 | 233334 |
| 2024-07-17 | 50.48 | $9.04 | 238024 |
| 2024-07-16 | 52.26 | $9.14 | 475156 |
| 2024-07-15 | 45.09 | $8.75 | 446742 |
| 2024-07-12 | 43.65 | $8.68 | 334254 |
| 2024-07-11 | 44.76 | $8.75 | 349419 |
| 2024-07-10 | 35.06 | $8.32 | 212359 |
| 2024-07-09 | 33.24 | $8.25 | 257638 |
| 2024-07-08 | 34.15 | $8.32 | 295294 |
| 2024-07-05 | 34.28 | $8.33 | 379917 |
| 2024-07-03 | 36.06 | $8.47 | 186665 |
| 2024-07-02 | 35.83 | $8.46 | 206521 |
| 2024-07-01 | 36.32 | $8.50 | 466835 |
| 2024-06-28 | 40.08 | $8.79 | 724371 |
| 2024-06-27 | 37.32 | $8.66 | 281803 |
| 2024-06-26 | 38.89 | $8.78 | 331775 |
| 2024-06-25 | 37.00 | $8.69 | 502474 |
| 2024-06-24 | 39.59 | $8.89 | 265184 |
| 2024-06-21 | 36.64 | $8.75 | 822354 |
| 2024-06-20 | 37.89 | $8.85 | 364639 |
| 2024-06-18 | 39.04 | $8.94 | 391642 |
| 2024-06-17 | 40.99 | $9.09 | 210966 |
| 2024-06-14 | 41.39 | $9.12 | 806376 |
| 2024-06-13 | 44.66 | $9.36 | 674048 |
| 2024-06-12 | 41.93 | $9.21 | 446098 |
| 2024-06-11 | 44.13 | $9.37 | 373823 |
| 2024-06-10 | 44.27 | $9.38 | 616794 |
| 2024-06-07 | 44.40 | $9.39 | 424303 |
| 2024-06-06 | 39.25 | $9.09 | 455210 |
| 2024-06-05 | 37.98 | $9.02 | 296737 |
| 2024-06-04 | 36.90 | $8.96 | 489838 |
| 2024-06-03 | 39.39 | $9.19 | 545189 |
| 2024-05-31 | 34.26 | $8.91 | 517018 |
| 2024-05-30 | 35.07 | $8.99 | 3.5M |
| 2024-05-29 | 37.59 | $9.23 | 355524 |
| 2024-05-28 | 42.69 | $9.65 | 240641 |
| 2024-05-24 | 40.31 | $9.52 | 212162 |
| 2024-05-23 | 40.68 | $9.55 | 473498 |
| 2024-05-22 | 45.00 | $9.88 | 415008 |
| 2024-05-21 | 42.35 | $9.73 | 309345 |
| 2024-05-20 | 39.78 | $9.59 | 377852 |
| 2024-05-17 | 36.92 | $9.44 | 220278 |
| 2024-05-16 | 34.15 | $9.30 | 227725 |
| 2024-05-15 | 32.54 | $9.22 | 192966 |
| 2024-05-14 | 33.21 | $9.29 | 252370 |
| 2024-05-13 | 33.02 | $9.28 | 342621 |
| 2024-05-10 | 29.82 | $9.11 | 330328 |
| 2024-05-09 | 30.06 | $9.14 | 400181 |
| 2024-05-08 | 30.61 | $9.21 | 336189 |
| 2024-05-07 | 32.29 | $9.42 | 352047 |
| 2024-05-06 | 31.44 | $9.37 | 627607 |
| 2024-05-03 | 27.27 | $9.13 | 1.1M |
| 2024-05-02 | 26.74 | $9.10 | 3.6M |
| 2024-05-01 | 31.88 | $9.80 | 842507 |
| 2024-04-30 | 32.91 | $9.92 | 719079 |
| 2024-04-29 | 36.76 | $10.33 | 359340 |
| 2024-04-26 | 37.78 | $10.43 | 632114 |
| 2024-04-25 | 39.02 | $10.55 | 321088 |
| 2024-04-24 | 39.96 | $10.64 | 618394 |
| 2024-04-23 | 40.99 | $10.74 | 288710 |
| 2024-04-22 | 37.77 | $10.53 | 212222 |
| 2024-04-19 | 37.77 | $10.53 | 483434 |
| 2024-04-18 | 37.33 | $10.50 | 409478 |
| 2024-04-17 | 36.62 | $10.45 | 623231 |
| 2024-04-16 | 35.23 | $10.35 | 422315 |
| 2024-04-15 | 32.98 | $10.19 | 328536 |
| 2024-04-12 | 33.54 | $10.27 | 305168 |
| 2024-04-11 | 34.78 | $10.45 | 324321 |
| 2024-04-10 | 35.05 | $10.49 | 333627 |
| 2024-04-09 | 36.35 | $10.68 | 518960 |
| 2024-04-08 | 37.10 | $10.79 | 706031 |
| 2024-04-05 | 34.89 | $10.60 | 1.1M |
| 2024-04-04 | 38.55 | $11.14 | 527711 |
| 2024-04-03 | 39.95 | $11.33 | 579620 |
| 2024-04-02 | 35.37 | $10.94 | 455046 |
| 2024-04-01 | 38.13 | $11.33 | 946510 |
| 2024-03-28 | 34.12 | $11.01 | 941847 |
| 2024-03-27 | 34.99 | $11.14 | 793985 |
| 2024-03-26 | 36.22 | $11.32 | 506302 |
| 2024-03-25 | 38.12 | $11.59 | 207417 |
| 2024-03-22 | 40.28 | $11.88 | 530288 |
| 2024-03-21 | 40.81 | $11.95 | 438825 |
| 2024-03-20 | 41.32 | $12.02 | 617009 |
| 2024-03-19 | 42.04 | $12.12 | 246614 |
| 2024-03-18 | 37.81 | $11.71 | 278769 |
| 2024-03-15 | 37.81 | $11.71 | 605803 |
| 2024-03-14 | 36.59 | $11.59 | 406462 |
| 2024-03-13 | 33.16 | $11.26 | 389380 |
| 2024-03-12 | 33.63 | $11.35 | 482220 |
| 2024-03-11 | 35.11 | $11.63 | 644937 |
| 2024-03-08 | 35.37 | $11.68 | 766231 |
| 2024-03-07 | 34.53 | $11.59 | 2.1M |
| 2024-03-06 | 54.02 | $14.22 | 497111 |
| 2024-03-05 | 52.57 | $14.07 | 654795 |
| 2024-03-04 | 54.75 | $14.27 | 430714 |
| 2024-03-01 | 58.08 | $14.56 | 351303 |
| 2024-02-29 | 59.14 | $14.65 | 394657 |
| 2024-02-28 | 58.26 | $14.54 | 192773 |
| 2024-02-27 | 62.34 | $14.89 | 281469 |
| 2024-02-26 | 63.18 | $14.96 | 300934 |
| 2024-02-23 | 61.86 | $14.77 | 202450 |
| 2024-02-22 | 60.50 | $14.58 | 374710 |
| 2024-02-21 | 57.65 | $14.20 | 220645 |
| 2024-02-20 | 59.04 | $14.33 | 480358 |
| 2024-02-16 | 64.84 | $14.84 | 485742 |
| 2024-02-15 | 63.85 | $14.69 | 369034 |
| 2024-02-14 | 65.01 | $14.79 | 296596 |
| 2024-02-13 | 61.11 | $14.21 | 447625 |
| 2024-02-12 | 68.08 | $14.77 | 430143 |
| 2024-02-09 | 66.18 | $14.48 | 578375 |
| 2024-02-08 | 55.30 | $13.23 | 405012 |
| 2024-02-07 | 58.75 | $13.47 | 351654 |
| 2024-02-06 | 54.10 | $13.06 | 466631 |
| 2024-02-05 | 51.70 | $12.87 | 423230 |
| 2024-02-02 | 52.67 | $12.94 | 421871 |
| 2024-02-01 | 51.31 | $12.83 | 280145 |
| 2024-01-31 | 49.44 | $12.68 | 447647 |
| 2024-01-30 | 50.05 | $12.73 | 958176 |
| 2024-01-29 | 47.08 | $12.49 | 463050 |
| 2024-01-26 | 40.81 | $12.04 | 261789 |
| 2024-01-25 | 38.97 | $11.92 | 235698 |
| 2024-01-24 | 36.97 | $11.79 | 237553 |
| 2024-01-23 | 39.23 | $12.03 | 212218 |
| 2024-01-22 | 40.92 | $12.20 | 345461 |
| 2024-01-19 | 37.93 | $12.00 | 626462 |
| 2024-01-18 | 40.77 | $12.29 | 309709 |
| 2024-01-17 | 44.24 | $12.61 | 169416 |
| 2024-01-16 | 46.22 | $12.78 | 175765 |
| 2024-01-12 | 48.91 | $13.00 | 165665 |
| 2024-01-11 | 51.65 | $13.21 | 290969 |
| 2024-01-10 | 51.40 | $13.19 | 254002 |
| 2024-01-09 | 48.55 | $12.96 | 319840 |
| 2024-01-08 | 51.81 | $13.22 | 272719 |
| 2024-01-05 | 55.07 | $13.46 | 531458 |
| 2024-01-04 | 63.05 | $13.97 | 853479 |
| 2024-01-03 | 63.74 | $14.01 | 370972 |
| 2024-01-02 | 62.68 | $13.90 | 279225 |
| 2023-12-29 | 58.34 | $13.49 | 216522 |
| 2023-12-28 | 56.83 | $13.36 | 124547 |
| 2023-12-27 | 58.06 | $13.44 | 169068 |
| 2023-12-26 | 56.38 | $13.29 | 126462 |
| 2023-12-22 | 55.24 | $13.19 | 155072 |
| 2023-12-21 | 53.76 | $13.06 | 217980 |
| 2023-12-20 | 52.49 | $12.95 | 459927 |
| 2023-12-19 | 57.84 | $13.34 | 296913 |
| 2023-12-18 | 53.95 | $13.00 | 254723 |
| 2023-12-15 | 52.98 | $12.92 | 529956 |
| 2023-12-14 | 55.62 | $13.11 | 448140 |
| 2023-12-13 | 53.66 | $12.94 | 686603 |
| 2023-12-12 | 52.48 | $12.84 | 311683 |
| 2023-12-11 | 52.02 | $12.80 | 195434 |
| 2023-12-08 | 54.28 | $12.98 | 216394 |
| 2023-12-07 | 54.17 | $12.97 | 273679 |
| 2023-12-06 | 50.73 | $12.65 | 322249 |
| 2023-12-05 | 51.54 | $12.72 | 468230 |
| 2023-12-04 | 47.35 | $12.35 | 279856 |
| 2023-12-01 | 50.84 | $12.66 | 298642 |
| 2023-11-30 | 47.14 | $12.35 | 1.2M |
| 2023-11-29 | 44.44 | $12.14 | 456879 |
| 2023-11-28 | 46.03 | $12.29 | 415051 |
| 2023-11-27 | 54.44 | $12.97 | 328650 |
| 2023-11-24 | 53.25 | $12.87 | 124482 |
| 2023-11-22 | 50.93 | $12.68 | 201185 |
| 2023-11-21 | 50.31 | $12.63 | 216794 |
| 2023-11-20 | 54.20 | $12.93 | 242333 |
| 2023-11-17 | 53.40 | $12.86 | 423294 |
| 2023-11-16 | 51.69 | $12.71 | 293775 |
| 2023-11-15 | 55.56 | $13.01 | 625239 |
| 2023-11-14 | 52.76 | $12.76 | 386085 |
| 2023-11-13 | 48.83 | $12.44 | 575498 |
| 2023-11-10 | 42.75 | $12.01 | 327239 |
| 2023-11-09 | 40.08 | $11.84 | 239766 |
| 2023-11-08 | 40.50 | $11.88 | 402046 |
| 2023-11-07 | 41.33 | $11.96 | 348765 |
| 2023-11-06 | 45.78 | $12.36 | 639884 |
| 2023-11-03 | 45.89 | $12.37 | 438088 |
| 2023-11-02 | 45.09 | $12.31 | 1.2M |
| 2023-11-01 | 49.25 | $12.67 | 682852 |
| 2023-10-31 | 51.91 | $12.88 | 269528 |
| 2023-10-30 | 52.10 | $12.90 | 385396 |
| 2023-10-27 | 49.82 | $12.70 | 286470 |
| 2023-10-26 | 49.59 | $12.68 | 256049 |
| 2023-10-25 | 52.86 | $12.96 | 321345 |
| 2023-10-24 | 51.78 | $12.86 | 294089 |
| 2023-10-23 | 49.93 | $12.69 | 533564 |
| 2023-10-20 | 56.73 | $13.25 | 319104 |
| 2023-10-19 | 58.77 | $13.40 | 309222 |
| 2023-10-18 | 61.28 | $13.58 | 341210 |
| 2023-10-17 | 67.36 | $13.98 | 486169 |
| 2023-10-16 | 64.70 | $13.66 | 324647 |
| 2023-10-13 | 62.81 | $13.45 | 585146 |
| 2023-10-12 | 64.21 | $13.54 | 432420 |
| 2023-10-11 | 67.71 | $13.76 | 387560 |
| 2023-10-10 | 67.63 | $13.75 | 533785 |
| 2023-10-09 | 66.58 | $13.61 | 357566 |
| 2023-10-06 | 64.64 | $13.36 | 382204 |
| 2023-10-05 | 64.08 | $13.29 | 574083 |
| 2023-10-04 | 62.06 | $13.04 | 617782 |
| 2023-10-03 | 62.19 | $13.05 | 327004 |
| 2023-10-02 | 63.49 | $13.15 | 326001 |
| 2023-09-29 | 65.43 | $13.30 | 291830 |
| 2023-09-28 | 66.98 | $13.42 | 271179 |
| 2023-09-27 | 65.89 | $13.25 | 568504 |
| 2023-09-26 | 70.03 | $13.57 | 901873 |
| 2023-09-25 | 65.01 | $12.80 | 619843 |
| 2023-09-22 | 59.08 | $12.10 | 378967 |
| 2023-09-21 | 58.12 | $12.00 | 327178 |
| 2023-09-20 | 59.45 | $12.10 | 269896 |
| 2023-09-19 | 59.45 | $12.10 | 298170 |
| 2023-09-18 | 60.44 | $12.18 | 548170 |
| 2023-09-15 | 62.56 | $12.35 | 737952 |
| 2023-09-14 | 66.33 | $12.64 | 324397 |
| 2023-09-13 | 63.76 | $12.28 | 462191 |
| 2023-09-12 | 67.14 | $12.53 | 685590 |
| 2023-09-11 | 64.34 | $12.14 | 344867 |
| 2023-09-08 | 63.81 | $12.07 | 333302 |
| 2023-09-07 | 61.49 | $11.77 | 445457 |
| 2023-09-06 | 62.89 | $11.88 | 403300 |
| 2023-09-05 | 64.42 | $12.00 | 445500 |
| 2023-09-01 | 65.17 | $12.06 | 199000 |
| 2023-08-31 | 65.17 | $12.06 | 261500 |
| 2023-08-30 | 66.21 | $12.15 | 257400 |
| 2023-08-29 | 65.63 | $12.05 | 467900 |
| 2023-08-28 | 65.35 | $12.00 | 647500 |
| 2023-08-25 | 62.41 | $11.50 | 385400 |
| 2023-08-24 | 63.12 | $11.57 | 717200 |
| 2023-08-23 | 66.63 | $11.91 | 905600 |
| 2023-08-22 | 63.26 | $11.32 | 745200 |
| 2023-08-21 | 57.29 | $10.46 | 394200 |
| 2023-08-18 | 56.99 | $10.42 | 500900 |
| 2023-08-17 | 52.41 | $9.86 | 741900 |
| 2023-08-16 | 49.79 | $9.57 | 369100 |
| 2023-08-15 | 51.95 | $9.80 | 562100 |
| 2023-08-14 | 53.78 | $9.99 | 443500 |
| 2023-08-11 | 56.67 | $10.28 | 440500 |
| 2023-08-10 | 59.62 | $10.56 | 574000 |
| 2023-08-09 | 58.45 | $10.40 | 451100 |
| 2023-08-08 | 60.11 | $10.56 | 482100 |
| 2023-08-07 | 57.83 | $10.24 | 701300 |
| 2023-08-04 | 61.03 | $10.55 | 1.0M |
| 2023-08-03 | 65.12 | $10.92 | 2.7M |
| 2023-08-02 | 42.48 | $8.63 | 1.3M |
| 2023-08-01 | 50.99 | $9.25 | 588100 |
| 2023-07-31 | 48.46 | $9.09 | 691500 |
| 2023-07-28 | 46.15 | $8.95 | 730600 |
| 2023-07-27 | 41.90 | $8.71 | 665000 |
| 2023-07-26 | 44.69 | $8.91 | 521900 |
| 2023-07-25 | 45.12 | $8.94 | 748300 |
| 2023-07-24 | 45.67 | $8.98 | 746400 |
| 2023-07-21 | 45.03 | $8.94 | 530500 |
| 2023-07-20 | 48.87 | $9.22 | 296900 |
| 2023-07-19 | 52.51 | $9.46 | 490400 |
| 2023-07-18 | 54.77 | $9.60 | 420400 |
| 2023-07-17 | 55.42 | $9.64 | 584800 |
| 2023-07-14 | 50.56 | $9.29 | 356100 |
| 2023-07-13 | 50.56 | $9.29 | 394600 |
| 2023-07-12 | 52.94 | $9.45 | 356100 |
| 2023-07-11 | 52.41 | $9.41 | 330400 |
| 2023-07-10 | 54.76 | $9.57 | 396200 |
| 2023-07-07 | 53.39 | $9.46 | 541100 |
| 2023-07-06 | 49.29 | $9.15 | 463200 |
| 2023-07-05 | 53.63 | $9.45 | 477300 |
| 2023-07-03 | 58.54 | $9.75 | 219800 |
| 2023-06-30 | 56.91 | $9.62 | 371100 |
| 2023-06-29 | 59.46 | $9.77 | 571900 |
| 2023-06-28 | 59.23 | $9.75 | 281000 |
| 2023-06-27 | 57.50 | $9.60 | 367100 |
| 2023-06-26 | 54.45 | $9.35 | 215000 |
| 2023-06-23 | 52.50 | $9.20 | 2.1M |
| 2023-06-22 | 54.42 | $9.33 | 619200 |
| 2023-06-21 | 57.00 | $9.50 | 389300 |
| 2023-06-20 | 54.34 | $9.28 | 290800 |
| 2023-06-16 | 52.29 | $9.12 | 431200 |
| 2023-06-15 | 57.31 | $9.45 | 301700 |
| 2023-06-14 | 58.94 | $9.55 | 336500 |
| 2023-06-13 | 61.61 | $9.71 | 310500 |
| 2023-06-12 | 61.30 | $9.68 | 412900 |
| 2023-06-09 | 59.09 | $9.47 | 228300 |
| 2023-06-08 | 60.81 | $9.58 | 229400 |
| 2023-06-07 | 63.54 | $9.75 | 736800 |
| 2023-06-06 | 60.26 | $9.42 | 480700 |
| 2023-06-05 | 55.79 | $9.03 | 394600 |
| 2023-06-02 | 58.68 | $9.21 | 428600 |
| 2023-06-01 | 56.29 | $9.01 | 461100 |
| 2023-05-31 | 52.78 | $8.74 | 431800 |
| 2023-05-30 | 55.28 | $8.90 | 469000 |
| 2023-05-26 | 54.77 | $8.86 | 546800 |
| 2023-05-25 | 58.56 | $9.10 | 456700 |
| 2023-05-24 | 57.98 | $9.05 | 441200 |
| 2023-05-23 | 61.22 | $9.25 | 721400 |
| 2023-05-22 | 60.59 | $9.19 | 628100 |
| 2023-05-19 | 56.84 | $8.85 | 390500 |
| 2023-05-18 | 56.99 | $8.86 | 398400 |
| 2023-05-17 | 53.96 | $8.60 | 431200 |
| 2023-05-16 | 50.10 | $8.30 | 292700 |
| 2023-05-15 | 53.81 | $8.56 | 310700 |
| 2023-05-12 | 53.31 | $8.52 | 341000 |
| 2023-05-11 | 52.69 | $8.47 | 363300 |
| 2023-05-10 | 52.96 | $8.49 | 631500 |
| 2023-05-09 | 47.85 | $8.08 | 1.1M |
| 2023-05-08 | 43.44 | $7.77 | 642400 |
| 2023-05-05 | 48.18 | $8.15 | 596600 |
| 2023-05-04 | 40.36 | $7.67 | 1.1M |
| 2023-05-03 | 39.09 | $7.60 | 941700 |
| 2023-05-02 | 40.26 | $7.70 | 500000 |
| 2023-05-01 | 42.55 | $7.89 | 656200 |
| 2023-04-28 | 39.81 | $7.73 | 529800 |
| 2023-04-27 | 36.57 | $7.55 | 536600 |
| 2023-04-26 | 36.78 | $7.57 | 645200 |
| 2023-04-25 | 40.52 | $7.91 | 397300 |
| 2023-04-24 | 44.84 | $8.25 | 267400 |
| 2023-04-21 | 41.71 | $8.07 | 433800 |
| 2023-04-20 | 43.53 | $8.21 | 378900 |
| 2023-04-19 | 42.86 | $8.17 | 267200 |
| 2023-04-18 | 43.23 | $8.20 | 231300 |
| 2023-04-17 | 44.82 | $8.33 | 445900 |
| 2023-04-14 | 45.06 | $8.35 | 399700 |
| 2023-04-13 | 45.77 | $8.41 | 402800 |
| 2023-04-12 | 43.96 | $8.28 | 306700 |
| 2023-04-11 | 44.18 | $8.30 | 472800 |
| 2023-04-10 | 41.45 | $8.10 | 589600 |
| 2023-04-06 | 37.23 | $7.81 | 579500 |
| 2023-04-05 | 38.41 | $7.94 | 468400 |
| 2023-04-04 | 39.60 | $8.07 | 526300 |
| 2023-04-03 | 46.32 | $8.71 | 362200 |
| 2023-03-31 | 46.55 | $8.73 | 547000 |
| 2023-03-30 | 43.14 | $8.48 | 412300 |
| 2023-03-29 | 42.01 | $8.40 | 400200 |
| 2023-03-28 | 40.03 | $8.26 | 435800 |
| 2023-03-27 | 35.72 | $7.97 | 481400 |
| 2023-03-24 | 33.85 | $7.85 | 444500 |
| 2023-03-23 | 32.93 | $7.79 | 392100 |
| 2023-03-22 | 32.93 | $7.79 | 381900 |
| 2023-03-21 | 35.07 | $8.08 | 500000 |
| 2023-03-20 | 30.48 | $7.77 | 507700 |
| 2023-03-17 | 30.54 | $7.78 | 702900 |
| 2023-03-16 | 33.14 | $8.16 | 813800 |
| 2023-03-15 | 28.42 | $7.85 | 943200 |
| 2023-03-14 | 29.11 | $7.96 | 751700 |
| 2023-03-13 | 29.49 | $8.02 | 1.2M |
| 2023-03-10 | 32.52 | $8.48 | 1.2M |
| 2023-03-09 | 33.30 | $8.59 | 2.5M |
| 2023-03-08 | 40.38 | $9.44 | 1.1M |
| 2023-03-07 | 40.87 | $9.49 | 1.1M |
| 2023-03-06 | 41.25 | $9.53 | 1.3M |
| 2023-03-03 | 48.11 | $10.18 | 380200 |
| 2023-03-02 | 45.73 | $10.00 | 313200 |
| 2023-03-01 | 46.75 | $10.09 | 370400 |
| 2023-02-28 | 47.19 | $10.13 | 306400 |
| 2023-02-27 | 47.07 | $10.12 | 359100 |
| 2023-02-24 | 46.96 | $10.11 | 602700 |
| 2023-02-23 | 48.54 | $10.27 | 258400 |
| 2023-02-22 | 47.92 | $10.21 | 353500 |
| 2023-02-21 | 46.37 | $10.06 | 413400 |
| 2023-02-17 | 54.59 | $10.86 | 355500 |
| 2023-02-16 | 53.31 | $10.73 | 343100 |
| 2023-02-15 | 51.62 | $10.56 | 248400 |
| 2023-02-14 | 49.90 | $10.39 | 404000 |
| 2023-02-13 | 50.71 | $10.47 | 574400 |
| 2023-02-10 | 48.32 | $10.23 | 1.1M |
| 2023-02-09 | 56.18 | $10.96 | 614900 |
| 2023-02-08 | 57.14 | $11.04 | 411700 |
| 2023-02-07 | 57.73 | $11.09 | 430500 |
| 2023-02-06 | 55.55 | $10.84 | 752300 |
| 2023-02-03 | 61.19 | $11.31 | 821100 |
| 2023-02-02 | 58.37 | $10.98 | 626300 |
| 2023-02-01 | 52.74 | $10.41 | 538400 |
| 2023-01-31 | 50.51 | $10.21 | 643400 |
| 2023-01-30 | 44.54 | $9.73 | 458800 |
| 2023-01-27 | 45.08 | $9.78 | 347100 |
| 2023-01-26 | 45.50 | $9.82 | 335700 |
| 2023-01-25 | 46.62 | $9.93 | 357100 |
| 2023-01-24 | 46.16 | $9.89 | 491400 |
| 2023-01-23 | 47.23 | $10.00 | 628700 |
| 2023-01-20 | 46.59 | $9.94 | 473100 |
| 2023-01-19 | 43.79 | $9.68 | 631400 |
| 2023-01-18 | 49.92 | $10.32 | 597500 |
| 2023-01-17 | 53.47 | $10.64 | 867500 |
| 2023-01-13 | 57.61 | $10.98 | 422500 |
| 2023-01-12 | 55.29 | $10.74 | 636800 |
| 2023-01-11 | 56.90 | $10.87 | 728900 |
| 2023-01-10 | 52.12 | $10.40 | 383600 |
| 2023-01-09 | 49.05 | $10.13 | 554200 |
| 2023-01-06 | 50.77 | $10.28 | 546900 |
| 2023-01-05 | 46.61 | $9.93 | 351100 |
| 2023-01-04 | 45.10 | $9.81 | 482900 |
| 2023-01-03 | 44.60 | $9.77 | 523500 |
| 2022-12-30 | 48.23 | $10.12 | 246000 |
| 2022-12-29 | 45.21 | $9.87 | 430300 |
| 2022-12-28 | 45.41 | $9.89 | 436800 |
| 2022-12-27 | 45.80 | $9.93 | 419600 |
| 2022-12-23 | 46.46 | $10.00 | 312300 |
| 2022-12-22 | 43.48 | $9.73 | 620800 |
| 2022-12-21 | 46.00 | $10.01 | 324300 |
| 2022-12-20 | 45.02 | $9.92 | 518300 |
| 2022-12-19 | 45.37 | $9.96 | 631800 |
| 2022-12-16 | 46.47 | $10.09 | 1.1M |
| 2022-12-15 | 50.21 | $10.51 | 1.1M |
| 2022-12-14 | 56.02 | $11.08 | 868700 |
| 2022-12-13 | 64.20 | $11.74 | 748200 |
| 2022-12-12 | 66.43 | $11.90 | 573100 |
| 2022-12-09 | 64.29 | $11.61 | 680200 |
| 2022-12-08 | 67.39 | $11.83 | 879800 |
| 2022-12-07 | 65.82 | $11.61 | 634500 |
| 2022-12-06 | 64.58 | $11.44 | 811500 |
| 2022-12-05 | 63.31 | $11.27 | 686900 |
| 2022-12-02 | 65.27 | $11.42 | 462300 |
| 2022-12-01 | 64.79 | $11.35 | 435300 |
| 2022-11-30 | 64.38 | $11.29 | 600600 |
| 2022-11-29 | 63.72 | $11.19 | 559100 |
| 2022-11-28 | 61.49 | $10.86 | 989500 |
| 2022-11-25 | 66.56 | $11.29 | 521000 |
| 2022-11-23 | 61.59 | $10.58 | 201500 |
| 2022-11-22 | 61.21 | $10.53 | 283300 |
| 2022-11-21 | 60.14 | $10.39 | 283500 |
| 2022-11-18 | 61.28 | $10.49 | 260000 |
| 2022-11-17 | 61.50 | $10.51 | 267600 |
| 2022-11-16 | 63.70 | $10.71 | 302400 |
| 2022-11-15 | 63.57 | $10.69 | 420200 |
| 2022-11-14 | 62.36 | $10.49 | 491600 |
| 2022-11-11 | 63.26 | $10.58 | 715800 |
| 2022-11-10 | 67.05 | $10.95 | 635300 |
| 2022-11-09 | 62.09 | $10.10 | 805600 |
| 2022-11-08 | 68.67 | $10.67 | 854500 |
| 2022-11-07 | 70.28 | $10.80 | 1.1M |
| 2022-11-04 | 68.89 | $10.54 | 1.1M |
| 2022-11-03 | 66.73 | $10.16 | 2.1M |
| 2022-11-02 | 56.97 | $8.85 | 590400 |
| 2022-11-01 | 60.58 | $9.13 | 400400 |
| 2022-10-31 | 61.64 | $9.21 | 608300 |
| 2022-10-28 | 59.45 | $8.95 | 429800 |
| 2022-10-27 | 57.68 | $8.75 | 281700 |
| 2022-10-26 | 57.33 | $8.71 | 323000 |
| 2022-10-25 | 55.48 | $8.50 | 443600 |
| 2022-10-24 | 52.98 | $8.23 | 323900 |
| 2022-10-21 | 50.85 | $8.01 | 492300 |
| 2022-10-20 | 47.68 | $7.70 | 448400 |
| 2022-10-19 | 48.15 | $7.75 | 400300 |
| 2022-10-18 | 51.90 | $8.13 | 500800 |
| 2022-10-17 | 50.35 | $7.97 | 312300 |
| 2022-10-14 | 47.55 | $7.69 | 324300 |
| 2022-10-13 | 50.55 | $8.00 | 517100 |
| 2022-10-12 | 47.83 | $7.73 | 373800 |
| 2022-10-11 | 45.06 | $7.47 | 606400 |
| 2022-10-10 | 44.42 | $7.41 | 980500 |
| 2022-10-07 | 45.35 | $7.52 | 356700 |
| 2022-10-06 | 47.31 | $7.75 | 470200 |
| 2022-10-05 | 51.26 | $8.18 | 426000 |
| 2022-10-04 | 51.64 | $8.22 | 977500 |
| 2022-10-03 | 46.13 | $7.64 | 685000 |
| 2022-09-30 | 43.04 | $7.35 | 1.8M |
| 2022-09-29 | 39.41 | $7.03 | 542700 |
| 2022-09-28 | 42.04 | $7.36 | 932500 |
| 2022-09-27 | 36.28 | $6.89 | 579800 |
| 2022-09-26 | 32.64 | $6.62 | 692100 |
| 2022-09-23 | 34.59 | $6.90 | 644300 |
| 2022-09-22 | 36.13 | $7.11 | 563200 |
| 2022-09-21 | 38.04 | $7.36 | 650100 |
| 2022-09-20 | 40.23 | $7.63 | 513500 |
| 2022-09-19 | 42.64 | $7.91 | 1.1M |
| 2022-09-16 | 42.90 | $7.94 | 2.9M |
| 2022-09-15 | 38.34 | $7.56 | 693500 |
| 2022-09-14 | 38.97 | $7.64 | 512900 |
| 2022-09-13 | 38.97 | $7.64 | 458900 |
| 2022-09-12 | 40.68 | $7.87 | 678500 |
| 2022-09-09 | 41.82 | $8.02 | 658800 |
| 2022-09-08 | 40.23 | $7.87 | 486500 |
| 2022-09-07 | 41.01 | $7.98 | 402800 |
| 2022-09-06 | 41.22 | $8.01 | 505300 |
| 2022-09-02 | 41.62 | $8.07 | 621400 |
| 2022-09-01 | 42.07 | $8.14 | 610900 |
| 2022-08-31 | 43.09 | $8.30 | 894000 |
| 2022-08-30 | 46.06 | $8.75 | 1.2M |
| 2022-08-29 | 47.30 | $8.93 | 1.8M |
| 2022-08-26 | 60.67 | $10.48 | 815100 |
| 2022-08-25 | 63.65 | $10.75 | 1.8M |
| 2022-08-24 | 58.41 | $10.02 | 424700 |
| 2022-08-23 | 58.17 | $9.99 | 520300 |
| 2022-08-22 | 56.29 | $9.75 | 790600 |
| 2022-08-19 | 57.73 | $9.89 | 544100 |
| 2022-08-18 | 59.59 | $10.07 | 693500 |
| 2022-08-17 | 57.65 | $9.80 | 723400 |
| 2022-08-16 | 62.86 | $10.29 | 492900 |
| 2022-08-15 | 62.67 | $10.26 | 586000 |
| 2022-08-12 | 63.20 | $10.31 | 614100 |
| 2022-08-11 | 59.56 | $9.75 | 620400 |
| 2022-08-10 | 60.58 | $9.85 | 929100 |
| 2022-08-09 | 57.48 | $9.40 | 781900 |
| 2022-08-08 | 55.64 | $9.15 | 798100 |
| 2022-08-05 | 58.02 | $9.40 | 1.0M |
| 2022-08-04 | 53.31 | $8.78 | 2.2M |
| 2022-08-03 | 58.55 | $9.30 | 1.1M |
| 2022-08-02 | 58.32 | $9.27 | 505700 |
| 2022-08-01 | 59.13 | $9.35 | 792400 |
| 2022-07-29 | 55.93 | $8.91 | 550300 |
| 2022-07-28 | 53.15 | $8.56 | 358000 |
| 2022-07-27 | 52.01 | $8.42 | 581900 |
| 2022-07-26 | 48.21 | $7.98 | 272800 |
| 2022-07-25 | 49.57 | $8.14 | 308300 |
| 2022-07-22 | 47.56 | $7.91 | 427000 |
| 2022-07-21 | 51.45 | $8.37 | 342000 |
| 2022-07-20 | 51.54 | $8.38 | 518400 |
| 2022-07-19 | 47.48 | $7.90 | 469400 |
| 2022-07-18 | 46.51 | $7.79 | 378800 |
| 2022-07-15 | 45.81 | $7.71 | 513200 |
| 2022-07-14 | 44.53 | $7.56 | 450300 |
| 2022-07-13 | 44.66 | $7.58 | 481900 |
| 2022-07-12 | 41.92 | $7.25 | 988100 |
| 2022-07-11 | 45.70 | $7.83 | 713900 |
| 2022-07-08 | 43.53 | $7.57 | 336400 |
| 2022-07-07 | 43.92 | $7.63 | 578000 |
| 2022-07-06 | 40.24 | $7.19 | 766400 |
| 2022-07-05 | 41.41 | $7.39 | 657400 |
| 2022-07-01 | 41.53 | $7.41 | 637700 |
| 2022-06-30 | 42.08 | $7.51 | 916300 |
| 2022-06-29 | 42.73 | $7.63 | 1.6M |
| 2022-06-28 | 45.58 | $8.14 | 1.0M |
| 2022-06-27 | 49.57 | $8.79 | 1.1M |
| 2022-06-24 | 47.35 | $8.46 | 5.8M |
| 2022-06-23 | 45.69 | $8.22 | 1.6M |
| 2022-06-22 | 50.82 | $9.03 | 1.2M |
| 2022-06-21 | 52.69 | $9.30 | 957500 |
| 2022-06-17 | 53.59 | $9.43 | 1.1M |
| 2022-06-16 | 51.84 | $9.14 | 1.2M |
| 2022-06-15 | 59.31 | $10.16 | 1.5M |
| 2022-06-14 | 56.76 | $9.72 | 673500 |
| 2022-06-13 | 54.48 | $9.35 | 1.1M |
| 2022-06-10 | 57.35 | $9.72 | 1.0M |
| 2022-06-09 | 58.14 | $9.82 | 1.5M |
| 2022-06-08 | 65.30 | $10.66 | 2.3M |
| 2022-06-07 | 60.01 | $9.71 | 1.9M |
| 2022-06-06 | 59.95 | $9.70 | 1.1M |
| 2022-06-03 | 62.02 | $9.93 | 1.0M |
| 2022-06-02 | 63.10 | $10.05 | 1.2M |
| 2022-06-01 | 59.22 | $9.36 | 2.0M |
| 2022-05-31 | 65.27 | $10.00 | 2.5M |
| 2022-05-27 | 63.32 | $9.65 | 673700 |
| 2022-05-26 | 63.81 | $9.70 | 1.2M |
| 2022-05-25 | 62.83 | $9.52 | 618700 |
| 2022-05-24 | 60.42 | $9.09 | 963400 |
| 2022-05-23 | 66.95 | $9.77 | 945600 |
| 2022-05-20 | 63.23 | $9.10 | 691300 |
| 2022-05-19 | 68.72 | $9.60 | 691600 |
| 2022-05-18 | 68.46 | $9.55 | 775900 |
| 2022-05-17 | 69.12 | $9.61 | 1.2M |
| 2022-05-16 | 66.14 | $9.03 | 1.8M |
| 2022-05-13 | 68.86 | $9.28 | 1.3M |
| 2022-05-12 | 66.89 | $8.90 | 999400 |
| 2022-05-11 | 66.63 | $8.85 | 1.4M |
| 2022-05-10 | 61.31 | $7.94 | 1.4M |
| 2022-05-09 | 70.45 | $8.72 | 1.5M |
| 2022-05-06 | 78.58 | $9.29 | 3.1M |
| 2022-05-05 | 77.59 | $9.06 | 9.3M |
| 2022-05-04 | 64.59 | $7.14 | 1.4M |
| 2022-05-03 | 62.78 | $6.97 | 882700 |
| 2022-05-02 | 59.78 | $6.71 | 614700 |
| 2022-04-29 | 59.78 | $6.71 | 581100 |
| 2022-04-28 | 60.29 | $6.74 | 580500 |
| 2022-04-27 | 56.32 | $6.40 | 455900 |
| 2022-04-26 | 56.95 | $6.44 | 1.4M |
| 2022-04-25 | 55.64 | $6.33 | 554900 |
| 2022-04-22 | 54.93 | $6.27 | 531600 |
| 2022-04-21 | 64.61 | $6.86 | 1.1M |
| 2022-04-20 | 68.70 | $7.07 | 642600 |
| 2022-04-19 | 68.61 | $7.06 | 1.8M |
| 2022-04-18 | 66.31 | $6.81 | 953400 |
| 2022-04-14 | 66.50 | $6.82 | 649600 |
| 2022-04-13 | 64.42 | $6.60 | 857400 |
| 2022-04-12 | 62.93 | $6.45 | 887600 |
| 2022-04-11 | 60.86 | $6.25 | 1.1M |
| 2022-04-08 | 62.18 | $6.33 | 660100 |
| 2022-04-07 | 64.68 | $6.48 | 841100 |
| 2022-04-06 | 62.79 | $6.28 | 964900 |
| 2022-04-05 | 64.26 | $6.37 | 1.2M |
| 2022-04-04 | 60.86 | $6.02 | 713800 |
| 2022-04-01 | 60.14 | $5.95 | 734300 |
| 2022-03-31 | 64.32 | $6.21 | 1.0M |
| 2022-03-30 | 63.95 | $6.17 | 443700 |
| 2022-03-29 | 63.69 | $6.14 | 534000 |
| 2022-03-28 | 62.01 | $5.95 | 687400 |
| 2022-03-25 | 65.98 | $6.21 | 609700 |
| 2022-03-24 | 67.40 | $6.30 | 595900 |
| 2022-03-23 | 62.15 | $5.69 | 1.3M |
| 2022-03-22 | 72.93 | $6.28 | 1.0M |
| 2022-03-21 | 71.99 | $6.16 | 605000 |
| 2022-03-18 | 70.70 | $6.00 | 625500 |
| 2022-03-17 | 71.09 | $6.02 | 553000 |
| 2022-03-16 | 70.86 | $5.99 | 581500 |
| 2022-03-15 | 70.04 | $5.88 | 1.3M |
| 2022-03-14 | 68.18 | $5.64 | 1.4M |
| 2022-03-11 | 71.89 | $5.85 | 1.6M |
| 2022-03-10 | 71.40 | $5.78 | 2.5M |
| 2022-03-09 | 68.31 | $5.37 | 4.9M |
| 2022-03-08 | 51.39 | $3.98 | 643900 |
| 2022-03-07 | 52.54 | $4.04 | 249000 |
| 2022-03-04 | 57.87 | $4.30 | 428300 |
| 2022-03-03 | 60.57 | $4.42 | 266400 |
| 2022-03-02 | 56.38 | $4.16 | 200000 |
| 2022-03-01 | 54.07 | $4.03 | 340600 |
| 2022-02-28 | 50.00 | $3.82 | 351900 |
| 2022-02-25 | 49.80 | $3.81 | 312800 |
| 2022-02-24 | 49.80 | $3.81 | 233800 |
| 2022-02-23 | 47.51 | $3.69 | 709700 |
| 2022-02-22 | 57.72 | $4.18 | 536500 |
| 2022-02-18 | 52.14 | $3.90 | 183600 |
| 2022-02-17 | 49.18 | $3.77 | 369700 |
| 2022-02-16 | 50.78 | $3.84 | 313100 |
| 2022-02-15 | 46.77 | $3.67 | 190400 |
| 2022-02-14 | 43.97 | $3.56 | 252500 |
| 2022-02-11 | 47.19 | $3.71 | 307400 |
| 2022-02-10 | 50.72 | $3.86 | 156700 |
| 2022-02-09 | 51.70 | $3.90 | 106500 |
| 2022-02-08 | 50.57 | $3.85 | 488300 |
| 2022-02-07 | 45.19 | $3.63 | 564500 |
| 2022-02-04 | 48.13 | $3.76 | 241900 |
| 2022-02-03 | 47.38 | $3.73 | 309400 |
| 2022-02-02 | 50.14 | $3.85 | 233000 |
| 2022-02-01 | 49.20 | $3.81 | 146300 |
| 2022-01-31 | 47.32 | $3.73 | 159800 |
| 2022-01-28 | 39.02 | $3.42 | 138900 |
| 2022-01-27 | 37.51 | $3.37 | 79000 |
| 2022-01-26 | 39.55 | $3.48 | 137100 |
| 2022-01-25 | 37.18 | $3.40 | 105900 |
| 2022-01-24 | 38.81 | $3.49 | 272600 |
| 2022-01-21 | 39.91 | $3.55 | 366700 |
| 2022-01-20 | 42.40 | $3.68 | 177300 |
| 2022-01-19 | 44.00 | $3.76 | 168700 |
| 2022-01-18 | 44.20 | $3.77 | 496000 |
| 2022-01-14 | 45.76 | $3.85 | 50600 |
| 2022-01-13 | 45.07 | $3.82 | 84500 |
| 2022-01-12 | 46.00 | $3.87 | 160500 |
| 2022-01-11 | 48.67 | $4.01 | 48400 |
| 2022-01-10 | 49.65 | $4.06 | 93900 |
| 2022-01-07 | 50.23 | $4.09 | 98200 |
| 2022-01-06 | 52.96 | $4.23 | 115200 |
| 2022-01-05 | 47.12 | $3.93 | 214900 |
| 2022-01-04 | 55.39 | $4.31 | 161000 |
| 2022-01-03 | 58.74 | $4.44 | 356700 |
| 2021-12-31 | 58.74 | $4.44 | 98100 |
| 2021-12-30 | 56.74 | $4.33 | 57800 |
| 2021-12-29 | 57.71 | $4.37 | 55500 |
| 2021-12-28 | 57.94 | $4.38 | 104900 |
| 2021-12-27 | 60.03 | $4.47 | 221900 |
| 2021-12-23 | 55.46 | $4.20 | 111200 |
| 2021-12-22 | 53.40 | $4.09 | 65400 |
| 2021-12-21 | 51.06 | $3.97 | 122000 |
| 2021-12-20 | 47.50 | $3.80 | 216100 |
| 2021-12-17 | 48.89 | $3.87 | 197400 |
| 2021-12-16 | 47.43 | $3.80 | 213600 |
| 2021-12-15 | 49.34 | $3.90 | 202500 |
| 2021-12-14 | 49.72 | $3.92 | 148000 |
| 2021-12-13 | 49.72 | $3.92 | 373700 |
| 2021-12-10 | 51.52 | $4.02 | 293900 |
| 2021-12-09 | 55.12 | $4.21 | 167000 |
| 2021-12-08 | 53.15 | $4.09 | 171400 |
| 2021-12-07 | 52.66 | $4.06 | 129400 |
| 2021-12-06 | 49.65 | $3.88 | 147900 |
| 2021-12-03 | 48.26 | $3.80 | 320900 |
| 2021-12-02 | 50.93 | $3.96 | 817500 |
| 2021-12-01 | 48.75 | $3.83 | 553600 |
| 2021-11-30 | 47.72 | $3.77 | 221600 |
| 2021-11-29 | 49.12 | $3.86 | 380300 |
| 2021-11-26 | 50.36 | $3.94 | 229100 |
| 2021-11-24 | 53.76 | $4.15 | 151500 |
| 2021-11-23 | 52.75 | $4.08 | 464700 |
| 2021-11-22 | 59.44 | $4.46 | 463600 |
| 2021-11-19 | 65.68 | $4.76 | 275400 |
| 2021-11-18 | 64.86 | $4.69 | 533300 |
| 2021-11-17 | 65.72 | $4.73 | 846600 |
| 2021-11-16 | 62.05 | $4.42 | 774300 |
| 2021-11-15 | 55.15 | $3.95 | 748600 |
| 2021-11-12 | 76.15 | $4.70 | 570800 |
| 2021-11-11 | 72.88 | $4.45 | 636500 |
| 2021-11-10 | 70.91 | $4.32 | 644700 |
| 2021-11-09 | 69.28 | $4.22 | 709200 |
| 2021-11-08 | 62.96 | $3.90 | 365800 |
| 2021-11-05 | 60.30 | $3.79 | 382700 |
| 2021-11-04 | 55.30 | $3.61 | 760700 |
| 2021-11-03 | 57.20 | $3.66 | 168700 |
| 2021-11-02 | 56.63 | $3.64 | 120500 |
| 2021-11-01 | 59.24 | $3.71 | 273200 |
| 2021-10-29 | 54.39 | $3.54 | 381700 |
| 2021-10-28 | 48.59 | $3.37 | 110800 |
| 2021-10-27 | 47.85 | $3.35 | 229800 |
| 2021-10-26 | 55.01 | $3.54 | 77700 |
| 2021-10-25 | 54.33 | $3.52 | 95100 |
| 2021-10-22 | 54.72 | $3.53 | 84200 |
| 2021-10-21 | 55.10 | $3.54 | 162000 |
| 2021-10-20 | 56.60 | $3.58 | 87100 |
| 2021-10-19 | 55.74 | $3.55 | 153600 |
| 2021-10-18 | 52.16 | $3.43 | 94200 |
| 2021-10-15 | 50.57 | $3.38 | 82500 |
| 2021-10-14 | 51.54 | $3.41 | 73600 |
| 2021-10-13 | 49.70 | $3.35 | 57300 |
| 2021-10-12 | 50.31 | $3.37 | 89300 |
| 2021-10-11 | 47.58 | $3.28 | 166500 |
| 2021-10-08 | 49.89 | $3.36 | 69600 |
| 2021-10-07 | 50.48 | $3.38 | 102700 |
| 2021-10-06 | 49.64 | $3.35 | 197200 |
| 2021-10-05 | 49.37 | $3.34 | 133800 |
| 2021-10-04 | 49.88 | $3.36 | 395300 |
| 2021-10-01 | 55.01 | $3.55 | 182300 |
| 2021-09-30 | 54.54 | $3.53 | 299300 |
| 2021-09-29 | 58.29 | $3.66 | 205800 |
| 2021-09-28 | 58.08 | $3.65 | 140100 |
| 2021-09-27 | 60.69 | $3.74 | 179100 |
| 2021-09-24 | 57.46 | $3.58 | 168400 |
| 2021-09-23 | 52.59 | $3.37 | 89700 |
| 2021-09-22 | 51.33 | $3.32 | 82900 |
| 2021-09-21 | 47.63 | $3.18 | 135000 |
| 2021-09-20 | 48.89 | $3.23 | 165400 |
| 2021-09-17 | 56.25 | $3.49 | 398900 |
| 2021-09-16 | 59.18 | $3.58 | 321500 |
| 2021-09-15 | 55.24 | $3.42 | 338700 |
| 2021-09-14 | 51.04 | $3.27 | 198400 |
| 2021-09-13 | 50.15 | $3.24 | 261200 |
| 2021-09-10 | 49.86 | $3.23 | 309400 |
| 2021-09-09 | 51.86 | $3.30 | 218200 |
| 2021-09-08 | 52.14 | $3.31 | 237700 |
| 2021-09-07 | 54.10 | $3.38 | 229900 |
| 2021-09-03 | 51.89 | $3.29 | 152200 |
| 2021-09-02 | 52.70 | $3.32 | 175400 |
| 2021-09-01 | 50.51 | $3.23 | 356500 |
| 2021-08-31 | 51.26 | $3.26 | 339600 |
| 2021-08-30 | 51.03 | $3.25 | 416300 |
| 2021-08-27 | 51.73 | $3.28 | 876600 |
| 2021-08-26 | 56.63 | $3.48 | 644000 |
| 2021-08-25 | 52.34 | $3.28 | 208800 |
| 2021-08-24 | 51.88 | $3.26 | 155800 |
| 2021-08-23 | 52.36 | $3.28 | 322900 |
| 2021-08-20 | 50.20 | $3.18 | 193600 |
| 2021-08-19 | 48.66 | $3.11 | 544200 |
| 2021-08-18 | 43.44 | $2.89 | 292900 |
| 2021-08-17 | 43.19 | $2.88 | 325700 |
| 2021-08-16 | 41.97 | $2.83 | 435000 |
| 2021-08-13 | 41.97 | $2.83 | 710400 |
| 2021-08-12 | 44.56 | $2.98 | 492500 |
| 2021-08-11 | 49.80 | $3.25 | 216200 |
| 2021-08-10 | 50.64 | $3.29 | 204900 |
| 2021-08-09 | 52.10 | $3.36 | 659800 |
| 2021-08-06 | 46.44 | $3.09 | 538900 |
| 2021-08-05 | 47.63 | $3.15 | 1.2M |
| 2021-08-04 | 56.55 | $3.54 | 320300 |
| 2021-08-03 | 57.87 | $3.59 | 319200 |
| 2021-08-02 | 61.41 | $3.72 | 470100 |
| 2021-07-30 | 56.33 | $3.46 | 911800 |
| 2021-07-29 | 57.16 | $3.49 | 323500 |
| 2021-07-28 | 58.79 | $3.55 | 476400 |
| 2021-07-27 | 68.03 | $3.85 | 682800 |
| 2021-07-26 | 67.87 | $3.84 | 2.0M |
| 2021-07-23 | 62.74 | $3.55 | 189300 |
| 2021-07-22 | 60.46 | $3.44 | 94900 |
| 2021-07-21 | 60.25 | $3.43 | 188900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.62
2026-07-17
Close Price
$6.17
Vol: 292268
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -33.62 | $6.17 | 292268 |
| 2026-07-16 | -21.55 | $6.31 | 410727 |
| 2026-07-15 | -28.45 | $6.23 | 295000 |
| 2026-07-14 | -28.45 | $6.23 | 411169 |
| 2026-07-13 | -31.03 | $6.20 | 705435 |
| 2026-07-10 | -8.87 | $6.45 | 280000 |
| 2026-07-09 | -12.10 | $6.41 | 541800 |
| 2026-07-08 | -8.94 | $6.44 | 967447 |
| 2026-07-07 | -17.89 | $6.33 | 1.1M |
| 2026-07-06 | -43.09 | $6.02 | 835022 |
| 2026-07-02 | -5.48 | $5.99 | 761974 |
| 2026-07-01 | -42.11 | $5.67 | 842323 |
| 2026-06-30 | -27.40 | $5.74 | 683643 |
| 2026-06-29 | -58.97 | $5.48 | 447318 |
| 2026-06-26 | -48.72 | $5.56 | 754534 |
| 2026-06-25 | -47.44 | $5.57 | 437500 |
| 2026-06-24 | -20.51 | $5.78 | 275229 |
| 2026-06-23 | -21.18 | $5.76 | 309400 |
| 2026-06-22 | -20.22 | $5.76 | 506661 |
| 2026-06-18 | -4.04 | $5.88 | 482600 |
| 2026-06-17 | -21.43 | $5.63 | 913800 |
| 2026-06-16 | -26.98 | $5.56 | 416700 |
| 2026-06-15 | -24.60 | $5.59 | 451248 |
| 2026-06-12 | -3.39 | $5.78 | 391300 |
| 2026-06-11 | -9.52 | $5.59 | 561300 |
| 2026-06-10 | -22.86 | $5.45 | 514000 |
| 2026-06-09 | -12.62 | $5.54 | 464519 |
| 2026-06-08 | -10.00 | $5.45 | 282500 |
| 2026-06-05 | -20.00 | $5.36 | 454241 |
| 2026-06-04 | -20.37 | $5.50 | 595152 |
| 2026-06-03 | -67.53 | $5.27 | 344422 |
| 2026-06-02 | -65.98 | $5.30 | 331158 |
| 2026-06-01 | -69.07 | $5.24 | 380137 |
| 2026-05-29 | -64.95 | $5.32 | 410000 |
| 2026-05-28 | -62.37 | $5.37 | 367400 |
| 2026-05-27 | -59.79 | $5.42 | 852366 |
| 2026-05-26 | -74.74 | $5.13 | 589825 |
| 2026-05-22 | -78.35 | $5.06 | 497000 |
| 2026-05-21 | -72.68 | $5.17 | 1.2M |
| 2026-05-20 | -83.51 | $4.96 | 801107 |
| 2026-05-19 | -89.89 | $4.89 | 499113 |
| 2026-05-18 | -86.70 | $4.95 | 789500 |
| 2026-05-15 | -88.30 | $4.92 | 797900 |
| 2026-05-14 | -97.21 | $4.84 | 420666 |
| 2026-05-13 | -92.74 | $4.92 | 640216 |
| 2026-05-12 | -98.78 | $4.96 | 794674 |
| 2026-05-11 | -99.32 | $5.11 | 710948 |
| 2026-05-08 | -97.08 | $5.25 | 562500 |
| 2026-05-07 | -93.43 | $5.30 | 1.3M |
| 2026-05-06 | -6.25 | $6.54 | 374029 |
| 2026-05-05 | -39.66 | $6.29 | 372258 |
| 2026-05-04 | -45.95 | $6.18 | 212817 |
| 2026-05-01 | -36.49 | $6.25 | 235600 |
| 2026-04-30 | -30.23 | $6.26 | 160247 |
| 2026-04-29 | -51.16 | $6.08 | 210200 |
| 2026-04-28 | -20.93 | $6.34 | 145682 |
| 2026-04-27 | -21.59 | $6.33 | 343635 |
| 2026-04-24 | -25.00 | $6.30 | 156000 |
| 2026-04-23 | -19.32 | $6.35 | 216801 |
| 2026-04-22 | -36.36 | $6.20 | 228800 |
| 2026-04-21 | -42.05 | $6.15 | 197500 |
| 2026-04-20 | -11.76 | $6.39 | 222618 |
| 2026-04-17 | -11.39 | $6.34 | 234832 |
| 2026-04-16 | -23.61 | $6.19 | 399400 |
| 2026-04-15 | -20.83 | $6.21 | 222910 |
| 2026-04-14 | -25.00 | $6.18 | 336566 |
| 2026-04-13 | -26.39 | $6.17 | 226646 |
| 2026-04-10 | -48.65 | $6.00 | 186235 |
| 2026-04-09 | -28.38 | $6.15 | 179508 |
| 2026-04-08 | -36.49 | $6.09 | 355000 |
| 2026-04-07 | -67.57 | $5.86 | 308483 |
| 2026-04-06 | -70.27 | $5.84 | 195503 |
| 2026-04-02 | -74.71 | $5.84 | 249012 |
| 2026-04-01 | -86.82 | $5.79 | 325575 |
| 2026-03-31 | -84.88 | $5.88 | 564236 |
| 2026-03-30 | -94.19 | $5.72 | 518600 |
| 2026-03-27 | -91.86 | $5.76 | 276730 |
| 2026-03-26 | -65.12 | $6.22 | 463241 |
| 2026-03-25 | -65.12 | $6.22 | 306898 |
| 2026-03-24 | -70.93 | $6.12 | 464500 |
| 2026-03-23 | -77.33 | $6.01 | 363541 |
| 2026-03-20 | -89.14 | $5.81 | 425423 |
| 2026-03-19 | -83.33 | $5.92 | 307841 |
| 2026-03-18 | -80.87 | $5.97 | 399811 |
| 2026-03-17 | -73.22 | $6.11 | 422500 |
| 2026-03-16 | -85.25 | $5.89 | 376214 |
| 2026-03-13 | -92.43 | $5.76 | 524940 |
| 2026-03-12 | -98.92 | $5.80 | 473504 |
| 2026-03-11 | -95.00 | $5.93 | 485357 |
| 2026-03-10 | -98.22 | $5.98 | 445300 |
| 2026-03-09 | -93.49 | $6.06 | 734024 |
| 2026-03-06 | -93.51 | $6.20 | 590481 |
| 2026-03-05 | -83.77 | $6.35 | 898931 |
| 2026-03-04 | -70.59 | $7.10 | 407500 |
| 2026-03-03 | -72.73 | $7.14 | 194349 |
| 2026-03-02 | -58.67 | $7.26 | 194300 |
| 2026-02-27 | -78.67 | $7.11 | 212914 |
| 2026-02-26 | -73.33 | $7.15 | 246419 |
| 2026-02-25 | -69.33 | $7.18 | 266029 |
| 2026-02-24 | -85.29 | $7.12 | 281007 |
| 2026-02-23 | -73.53 | $7.20 | 454239 |
| 2026-02-20 | -47.76 | $7.38 | 269000 |
| 2026-02-19 | -55.22 | $7.33 | 316648 |
| 2026-02-18 | -67.16 | $7.25 | 201630 |
| 2026-02-17 | -68.66 | $7.24 | 323112 |
| 2026-02-13 | -44.78 | $7.40 | 251924 |
| 2026-02-12 | -59.70 | $7.30 | 261800 |
| 2026-02-11 | -25.37 | $7.53 | 219821 |
| 2026-02-10 | -44.78 | $7.40 | 197605 |
| 2026-02-09 | -55.22 | $7.33 | 159713 |
| 2026-02-06 | -43.28 | $7.41 | 197425 |
| 2026-02-05 | -69.01 | $7.21 | 234200 |
| 2026-02-04 | -10.81 | $7.62 | 296600 |
| 2026-02-03 | -2.82 | $7.54 | 231600 |
| 2026-02-02 | -17.91 | $7.38 | 219646 |
| 2026-01-30 | -44.00 | $7.17 | 193800 |
| 2026-01-29 | -48.00 | $7.14 | 138700 |
| 2026-01-28 | -48.00 | $7.14 | 171800 |
| 2026-01-27 | -36.00 | $7.23 | 130109 |
| 2026-01-26 | -44.00 | $7.17 | 141251 |
| 2026-01-23 | -33.33 | $7.25 | 210647 |
| 2026-01-22 | -4.00 | $7.47 | 201318 |
| 2026-01-21 | -20.00 | $7.35 | 238410 |
| 2026-01-20 | -36.00 | $7.23 | 270532 |
| 2026-01-16 | -6.41 | $7.48 | 356543 |
| 2026-01-15 | -14.10 | $7.42 | 255000 |
| 2026-01-14 | -34.62 | $7.26 | 177800 |
| 2026-01-13 | -32.05 | $7.28 | 185227 |
| 2026-01-12 | -33.33 | $7.33 | 191900 |
| 2026-01-09 | -54.02 | $7.15 | 197500 |
| 2026-01-08 | -59.77 | $7.10 | 275319 |
| 2026-01-07 | -66.67 | $7.04 | 202100 |
| 2026-01-06 | -73.56 | $6.98 | 296800 |
| 2026-01-05 | -75.27 | $6.98 | 216500 |
| 2026-01-02 | -94.95 | $6.80 | 203607 |
| 2025-12-31 | -91.75 | $6.85 | 304342 |
| 2025-12-30 | -94.68 | $6.85 | 192721 |
| 2025-12-29 | -95.70 | $6.85 | 224424 |
| 2025-12-26 | -73.27 | $7.00 | 187917 |
| 2025-12-24 | -77.23 | $6.96 | 93840 |
| 2025-12-23 | -75.24 | $6.95 | 223400 |
| 2025-12-22 | -67.80 | $6.94 | 267342 |
| 2025-12-19 | -57.02 | $7.05 | 402556 |
| 2025-12-18 | -34.71 | $7.32 | 397833 |
| 2025-12-17 | -31.41 | $7.36 | 460600 |
| 2025-12-16 | -27.27 | $7.41 | 445722 |
| 2025-12-15 | -31.41 | $7.36 | 513100 |
| 2025-12-12 | -23.14 | $7.46 | 458122 |
| 2025-12-11 | -26.45 | $7.42 | 344500 |
| 2025-12-10 | -45.45 | $7.19 | 490300 |
| 2025-12-09 | -61.98 | $6.99 | 317700 |
| 2025-12-08 | -39.67 | $7.26 | 664204 |
| 2025-12-05 | -33.33 | $7.31 | 1.5M |
| 2025-12-04 | -8.53 | $7.63 | 393600 |
| 2025-12-03 | -49.15 | $7.64 | 515054 |
| 2025-12-02 | -65.74 | $7.31 | 698994 |
| 2025-12-01 | -69.43 | $7.26 | 753269 |
| 2025-11-28 | -87.18 | $6.80 | 103200 |
| 2025-11-26 | -85.71 | $6.85 | 287400 |
| 2025-11-25 | -88.27 | $6.81 | 213130 |
| 2025-11-24 | -91.86 | $6.70 | 406326 |
| 2025-11-21 | -90.06 | $6.76 | 352300 |
| 2025-11-20 | -94.29 | $6.63 | 491002 |
| 2025-11-19 | -94.06 | $6.64 | 371500 |
| 2025-11-18 | -90.63 | $6.75 | 500416 |
| 2025-11-17 | -94.06 | $6.64 | 412909 |
| 2025-11-14 | -89.38 | $6.79 | 424626 |
| 2025-11-13 | -87.19 | $6.86 | 374561 |
| 2025-11-12 | -76.56 | $7.20 | 610309 |
| 2025-11-11 | -82.50 | $7.01 | 439600 |
| 2025-11-10 | -83.13 | $6.99 | 632900 |
| 2025-11-07 | -87.50 | $6.85 | 1.0M |
| 2025-11-06 | -95.47 | $6.70 | 1.3M |
| 2025-11-05 | -67.55 | $8.63 | 311800 |
| 2025-11-04 | -76.82 | $8.49 | 535214 |
| 2025-11-03 | -63.44 | $9.06 | 148572 |
| 2025-10-31 | -62.37 | $9.07 | 124100 |
| 2025-10-30 | -49.46 | $9.19 | 156936 |
| 2025-10-29 | -59.22 | $9.14 | 144437 |
| 2025-10-28 | -46.90 | $9.32 | 158000 |
| 2025-10-27 | -47.54 | $9.36 | 217200 |
| 2025-10-24 | -35.77 | $9.51 | 168400 |
| 2025-10-23 | -51.49 | $9.37 | 286600 |
| 2025-10-22 | -71.64 | $9.10 | 285800 |
| 2025-10-21 | -79.10 | $9.00 | 153700 |
| 2025-10-20 | -81.34 | $8.97 | 143984 |
| 2025-10-17 | -98.51 | $8.74 | 186600 |
| 2025-10-16 | -83.12 | $8.99 | 180498 |
| 2025-10-15 | -69.43 | $9.21 | 233000 |
| 2025-10-14 | -89.22 | $8.91 | 153700 |
| 2025-10-13 | -92.35 | $8.92 | 164304 |
| 2025-10-10 | -99.42 | $8.80 | 221028 |
| 2025-10-09 | -95.45 | $9.05 | 146122 |
| 2025-10-08 | -86.76 | $9.21 | 153407 |
| 2025-10-07 | -98.01 | $9.04 | 258583 |
| 2025-10-06 | -97.71 | $9.24 | 352032 |
| 2025-10-03 | -87.70 | $9.45 | 267700 |
| 2025-10-02 | -96.23 | $9.50 | 278002 |
| 2025-10-01 | -87.91 | $9.72 | 311026 |
| 2025-09-30 | -64.84 | $9.93 | 355648 |
| 2025-09-29 | -89.01 | $9.71 | 362400 |
| 2025-09-26 | -85.00 | $9.84 | 237772 |
| 2025-09-25 | -67.50 | $9.98 | 198740 |
| 2025-09-24 | -79.22 | $9.91 | 246400 |
| 2025-09-23 | -85.71 | $9.86 | 213731 |
| 2025-09-22 | -71.60 | $9.94 | 212038 |
| 2025-09-19 | -65.35 | $9.86 | 409800 |
| 2025-09-18 | -26.27 | $10.21 | 191517 |
| 2025-09-17 | -35.00 | $10.10 | 228815 |
| 2025-09-16 | -18.33 | $10.30 | 398019 |
| 2025-09-15 | -6.67 | $10.44 | 250609 |
| 2025-09-12 | -26.32 | $10.16 | 183800 |
| 2025-09-11 | -13.16 | $10.31 | 181719 |
| 2025-09-10 | -30.70 | $10.11 | 197240 |
| 2025-09-09 | -35.96 | $10.05 | 192500 |
| 2025-09-08 | -13.16 | $10.31 | 262700 |
| 2025-09-05 | -22.81 | $10.20 | 249000 |
| 2025-09-04 | -8.77 | $10.36 | 217900 |
| 2025-09-03 | -20.18 | $10.23 | 200200 |
| 2025-09-02 | -17.54 | $10.26 | 393000 |
| 2025-08-29 | -17.65 | $10.16 | 314419 |
| 2025-08-28 | -4.80 | $10.28 | 336600 |
| 2025-08-27 | -1.69 | $10.25 | 463321 |
| 2025-08-26 | -5.65 | $9.96 | 513000 |
| 2025-08-25 | -11.30 | $9.86 | 453220 |
| 2025-08-22 | -18.08 | $9.74 | 421802 |
| 2025-08-21 | -28.57 | $9.54 | 366585 |
| 2025-08-20 | -36.13 | $9.37 | 395800 |
| 2025-08-19 | -27.50 | $9.51 | 406700 |
| 2025-08-18 | -28.00 | $9.50 | 402514 |
| 2025-08-15 | -32.50 | $9.41 | 642703 |
| 2025-08-14 | -23.00 | $9.60 | 353922 |
| 2025-08-13 | -13.30 | $9.79 | 348600 |
| 2025-08-12 | -9.13 | $9.87 | 338000 |
| 2025-08-11 | -15.87 | $9.73 | 346200 |
| 2025-08-08 | -17.79 | $9.69 | 288306 |
| 2025-08-07 | -13.46 | $9.78 | 301753 |
| 2025-08-06 | -8.65 | $9.88 | 422321 |
| 2025-08-05 | -7.69 | $9.90 | 531014 |
| 2025-08-04 | -6.25 | $9.93 | 948496 |
| 2025-08-01 | -8.72 | $9.55 | 1.1M |
| 2025-07-31 | -18.02 | $9.39 | 3.0M |
| 2025-07-30 | -63.04 | $8.32 | 568343 |
| 2025-07-29 | -34.78 | $8.58 | 384800 |
| 2025-07-28 | -23.81 | $8.62 | 448764 |
| 2025-07-25 | -3.85 | $8.53 | 224250 |
| 2025-07-24 | -27.54 | $8.28 | 254508 |
| 2025-07-23 | -30.43 | $8.26 | 159833 |
| 2025-07-22 | -55.07 | $8.09 | 194122 |
| 2025-07-21 | -43.90 | $8.11 | 181646 |
| 2025-07-18 | -30.49 | $8.22 | 268532 |
| 2025-07-17 | -14.63 | $8.35 | 424888 |
| 2025-07-16 | -52.94 | $8.02 | 266800 |
| 2025-07-15 | -50.59 | $8.04 | 304304 |
| 2025-07-14 | -29.17 | $8.12 | 233100 |
| 2025-07-11 | -13.71 | $8.30 | 178200 |
| 2025-07-10 | -5.65 | $8.40 | 295300 |
| 2025-07-09 | -10.66 | $8.32 | 197406 |
| 2025-07-08 | -4.76 | $8.33 | 279731 |
| 2025-07-07 | -11.02 | $8.25 | 246200 |
| 2025-07-03 | -1.57 | $8.37 | 177927 |
| 2025-07-02 | -13.57 | $8.20 | 294900 |
| 2025-07-01 | -9.29 | $8.26 | 288108 |
| 2025-06-30 | -7.38 | $8.12 | 367300 |
| 2025-06-27 | -10.40 | $8.02 | 1.1M |
| 2025-06-26 | -20.80 | $7.89 | 330900 |
| 2025-06-25 | -13.60 | $7.98 | 323300 |
| 2025-06-24 | -5.26 | $7.98 | 338123 |
| 2025-06-23 | -11.40 | $7.91 | 240967 |
| 2025-06-20 | -26.32 | $7.74 | 661500 |
| 2025-06-18 | -15.79 | $7.86 | 458259 |
| 2025-06-17 | -23.68 | $7.77 | 529812 |
| 2025-06-16 | -9.65 | $7.93 | 999100 |
| 2025-06-13 | -61.62 | $7.28 | 385500 |
| 2025-06-12 | -50.94 | $7.42 | 357166 |
| 2025-06-11 | -54.72 | $7.38 | 275220 |
| 2025-06-10 | -59.43 | $7.33 | 263426 |
| 2025-06-09 | -61.32 | $7.31 | 424108 |
| 2025-06-06 | -76.42 | $7.15 | 175147 |
| 2025-06-05 | -81.63 | $7.17 | 308448 |
| 2025-06-04 | -67.05 | $7.21 | 296941 |
| 2025-06-03 | -53.85 | $7.25 | 312300 |
| 2025-06-02 | -60.58 | $7.11 | 385900 |
| 2025-05-30 | -58.65 | $7.15 | 282498 |
| 2025-05-29 | -67.31 | $6.97 | 375300 |
| 2025-05-28 | -61.54 | $7.09 | 249331 |
| 2025-05-27 | -52.88 | $7.27 | 248900 |
| 2025-05-23 | -59.45 | $7.08 | 333200 |
| 2025-05-22 | -45.08 | $7.18 | 397932 |
| 2025-05-21 | -30.32 | $7.43 | 244247 |
| 2025-05-20 | -21.61 | $7.70 | 442600 |
| 2025-05-19 | -18.89 | $7.76 | 395400 |
| 2025-05-16 | -17.03 | $7.82 | 480510 |
| 2025-05-15 | -15.17 | $7.88 | 1.2M |
| 2025-05-14 | -24.15 | $7.59 | 773744 |
| 2025-05-13 | -23.53 | $7.61 | 481800 |
| 2025-05-12 | -20.12 | $7.72 | 693444 |
| 2025-05-09 | -28.17 | $7.46 | 921622 |
| 2025-05-08 | -17.65 | $7.80 | 2.5M |
| 2025-05-07 | -11.80 | $6.71 | 914888 |
| 2025-05-06 | -8.72 | $6.71 | 683900 |
| 2025-05-05 | -18.02 | $6.55 | 357903 |
| 2025-05-02 | -8.57 | $6.71 | 330236 |
| 2025-05-01 | -16.00 | $6.58 | 524020 |
| 2025-04-30 | -3.07 | $6.69 | 562200 |
| 2025-04-29 | -1.23 | $6.71 | 958406 |
| 2025-04-28 | -1.49 | $6.43 | 732731 |
| 2025-04-25 | -8.94 | $6.23 | 969400 |
| 2025-04-24 | -47.97 | $5.75 | 595341 |
| 2025-04-23 | -83.87 | $5.31 | 429930 |
| 2025-04-22 | -86.29 | $5.28 | 295612 |
| 2025-04-21 | -88.71 | $5.25 | 326638 |
| 2025-04-17 | -70.97 | $5.47 | 292400 |
| 2025-04-16 | -77.42 | $5.39 | 281459 |
| 2025-04-15 | -58.06 | $5.63 | 292900 |
| 2025-04-14 | -48.39 | $5.75 | 303300 |
| 2025-04-11 | -46.77 | $5.77 | 358300 |
| 2025-04-10 | -66.13 | $5.53 | 481300 |
| 2025-04-09 | -58.06 | $5.63 | 591421 |
| 2025-04-08 | -87.10 | $5.27 | 543517 |
| 2025-04-07 | -80.65 | $5.35 | 728713 |
| 2025-04-04 | -72.58 | $5.45 | 615400 |
| 2025-04-03 | -68.63 | $5.65 | 650445 |
| 2025-04-02 | -18.63 | $6.16 | 478736 |
| 2025-04-01 | -30.39 | $6.04 | 786913 |
| 2025-03-31 | -16.98 | $6.17 | 439800 |
| 2025-03-28 | -16.04 | $6.18 | 405049 |
| 2025-03-27 | -0.94 | $6.34 | 243900 |
| 2025-03-26 | -5.66 | $6.29 | 346500 |
| 2025-03-25 | -4.04 | $6.24 | 332300 |
| 2025-03-24 | -2.02 | $6.26 | 300100 |
| 2025-03-21 | -9.47 | $6.15 | 705936 |
| 2025-03-20 | -22.11 | $6.03 | 361011 |
| 2025-03-19 | -25.26 | $6.00 | 368220 |
| 2025-03-18 | -23.16 | $6.02 | 450700 |
| 2025-03-17 | -22.11 | $6.03 | 272410 |
| 2025-03-14 | -20.00 | $6.05 | 381500 |
| 2025-03-13 | -30.53 | $5.95 | 524522 |
| 2025-03-12 | -17.89 | $6.07 | 530300 |
| 2025-03-11 | -8.43 | $6.05 | 660900 |
| 2025-03-10 | -33.75 | $5.82 | 870206 |
| 2025-03-07 | -36.25 | $5.80 | 1.3M |
| 2025-03-06 | -60.00 | $5.61 | 702847 |
| 2025-03-05 | -62.50 | $5.59 | 364400 |
| 2025-03-04 | -77.50 | $5.47 | 415841 |
| 2025-03-03 | -98.41 | $5.47 | 523519 |
| 2025-02-28 | -57.89 | $5.76 | 455020 |
| 2025-02-27 | -56.14 | $5.77 | 333249 |
| 2025-02-26 | -38.60 | $5.87 | 362116 |
| 2025-02-25 | -35.09 | $5.89 | 313001 |
| 2025-02-24 | -59.65 | $5.75 | 579600 |
| 2025-02-21 | -54.39 | $5.78 | 527206 |
| 2025-02-20 | -22.81 | $5.96 | 465400 |
| 2025-02-19 | -33.33 | $5.90 | 503300 |
| 2025-02-18 | -16.13 | $6.04 | 484400 |
| 2025-02-14 | -48.39 | $5.84 | 309139 |
| 2025-02-13 | -75.81 | $5.67 | 389300 |
| 2025-02-12 | -82.26 | $5.63 | 409500 |
| 2025-02-11 | -72.58 | $5.69 | 288000 |
| 2025-02-10 | -80.65 | $5.64 | 331749 |
| 2025-02-07 | -95.16 | $5.55 | 277239 |
| 2025-02-06 | -79.03 | $5.65 | 317609 |
| 2025-02-05 | -98.36 | $5.54 | 280200 |
| 2025-02-04 | -86.21 | $5.67 | 274719 |
| 2025-02-03 | -75.86 | $5.73 | 446236 |
| 2025-01-31 | -61.67 | $5.80 | 317664 |
| 2025-01-30 | -59.15 | $5.75 | 234300 |
| 2025-01-29 | -44.44 | $5.77 | 292800 |
| 2025-01-28 | -37.78 | $5.83 | 271738 |
| 2025-01-27 | -58.89 | $5.64 | 340500 |
| 2025-01-24 | -29.03 | $5.90 | 413794 |
| 2025-01-23 | -27.96 | $5.91 | 388817 |
| 2025-01-22 | -22.58 | $5.96 | 312645 |
| 2025-01-21 | -9.00 | $6.08 | 316111 |
| 2025-01-17 | -8.00 | $6.09 | 267200 |
| 2025-01-16 | -14.00 | $6.03 | 257819 |
| 2025-01-15 | -14.00 | $6.03 | 271325 |
| 2025-01-14 | -28.00 | $5.89 | 234800 |
| 2025-01-13 | -49.00 | $5.68 | 356400 |
| 2025-01-10 | -39.00 | $5.78 | 289500 |
| 2025-01-08 | -29.00 | $5.88 | 297900 |
| 2025-01-07 | -19.00 | $5.98 | 441061 |
| 2025-01-06 | -11.00 | $6.06 | 696839 |
| 2025-01-03 | -27.66 | $5.85 | 516841 |
| 2025-01-02 | -45.26 | $5.69 | 577900 |
| 2024-12-31 | -56.84 | $5.58 | 520100 |
| 2024-12-30 | -69.47 | $5.46 | 507500 |
| 2024-12-27 | -75.79 | $5.40 | 302179 |
| 2024-12-26 | -74.74 | $5.41 | 294800 |
| 2024-12-24 | -82.11 | $5.34 | 155100 |
| 2024-12-23 | -87.37 | $5.29 | 379842 |
| 2024-12-20 | -87.37 | $5.29 | 636829 |
| 2024-12-19 | -86.32 | $5.30 | 507900 |
| 2024-12-18 | -95.60 | $5.25 | 636812 |
| 2024-12-17 | -90.36 | $5.37 | 519705 |
| 2024-12-16 | -81.93 | $5.44 | 1.3M |
| 2024-12-13 | -82.19 | $5.62 | 970455 |
| 2024-12-12 | -89.74 | $5.75 | 349916 |
| 2024-12-11 | -73.08 | $5.88 | 388753 |
| 2024-12-10 | -70.51 | $5.90 | 707261 |
| 2024-12-09 | -78.21 | $5.84 | 663840 |
| 2024-12-06 | -76.92 | $5.85 | 430900 |
| 2024-12-05 | -69.23 | $5.91 | 432133 |
| 2024-12-04 | -37.27 | $6.04 | 555914 |
| 2024-12-03 | -59.35 | $5.98 | 619005 |
| 2024-12-02 | -70.13 | $6.04 | 657756 |
| 2024-11-29 | -75.42 | $5.94 | 255544 |
| 2024-11-27 | -77.92 | $5.88 | 749409 |
| 2024-11-26 | -79.03 | $5.87 | 520878 |
| 2024-11-25 | -76.87 | $6.03 | 1.4M |
| 2024-11-22 | -78.50 | $6.01 | 574817 |
| 2024-11-21 | -78.75 | $6.03 | 635832 |
| 2024-11-20 | -82.50 | $5.91 | 792905 |
| 2024-11-19 | -87.19 | $5.76 | 533682 |
| 2024-11-18 | -83.13 | $5.89 | 420300 |
| 2024-11-15 | -81.25 | $5.95 | 503008 |
| 2024-11-14 | -74.06 | $6.18 | 622003 |
| 2024-11-13 | -70.63 | $6.29 | 930829 |
| 2024-11-12 | -80.31 | $5.98 | 2.2M |
| 2024-11-11 | -88.13 | $5.73 | 2.8M |
| 2024-11-08 | -82.81 | $5.90 | 816400 |
| 2024-11-07 | -85.00 | $5.83 | 1.3M |
| 2024-11-06 | -83.44 | $5.88 | 1.8M |
| 2024-11-05 | -91.32 | $5.92 | 3.5M |
| 2024-11-04 | -80.00 | $7.59 | 565300 |
| 2024-11-01 | -98.26 | $7.42 | 510906 |
| 2024-10-31 | -84.62 | $7.67 | 396000 |
| 2024-10-30 | -92.93 | $7.63 | 622719 |
| 2024-10-29 | -60.20 | $7.96 | 294300 |
| 2024-10-28 | -26.53 | $8.29 | 211100 |
| 2024-10-25 | -39.80 | $8.16 | 676535 |
| 2024-10-24 | -73.49 | $7.79 | 227600 |
| 2024-10-23 | -45.78 | $8.02 | 233317 |
| 2024-10-22 | -34.94 | $8.11 | 246220 |
| 2024-10-21 | -31.33 | $8.14 | 317221 |
| 2024-10-18 | -33.73 | $8.12 | 388500 |
| 2024-10-17 | -37.50 | $8.12 | 350309 |
| 2024-10-16 | -39.60 | $8.18 | 416500 |
| 2024-10-15 | -81.65 | $7.77 | 256000 |
| 2024-10-14 | -75.23 | $7.84 | 185734 |
| 2024-10-11 | -69.72 | $7.90 | 285927 |
| 2024-10-10 | -88.99 | $7.69 | 292300 |
| 2024-10-09 | -83.49 | $7.75 | 353133 |
| 2024-10-08 | -93.58 | $7.64 | 431400 |
| 2024-10-07 | -83.49 | $7.75 | 829383 |
| 2024-10-04 | -98.15 | $7.60 | 274921 |
| 2024-10-03 | -90.74 | $7.68 | 305639 |
| 2024-10-02 | -63.89 | $7.97 | 312400 |
| 2024-10-01 | -62.04 | $7.99 | 1.3M |
| 2024-09-30 | -29.63 | $8.34 | 327130 |
| 2024-09-27 | -37.04 | $8.26 | 265600 |
| 2024-09-26 | -37.04 | $8.26 | 254720 |
| 2024-09-25 | -58.33 | $8.03 | 358618 |
| 2024-09-24 | -52.78 | $8.09 | 423004 |
| 2024-09-23 | -58.33 | $8.03 | 205200 |
| 2024-09-20 | -43.52 | $8.19 | 615400 |
| 2024-09-19 | -22.22 | $8.42 | 320400 |
| 2024-09-18 | -26.85 | $8.37 | 443641 |
| 2024-09-17 | -12.75 | $8.47 | 701156 |
| 2024-09-16 | -63.33 | $7.91 | 258306 |
| 2024-09-13 | -58.89 | $7.95 | 434815 |
| 2024-09-12 | -71.11 | $7.84 | 292047 |
| 2024-09-11 | -73.33 | $7.82 | 349048 |
| 2024-09-10 | -63.54 | $7.87 | 261015 |
| 2024-09-09 | -69.90 | $7.76 | 350000 |
| 2024-09-06 | -66.99 | $7.79 | 251725 |
| 2024-09-05 | -41.90 | $8.06 | 400035 |
| 2024-09-04 | -30.13 | $8.03 | 334600 |
| 2024-09-03 | -33.33 | $7.98 | 418508 |
| 2024-08-30 | -17.95 | $8.22 | 301900 |
| 2024-08-29 | -25.00 | $8.11 | 176300 |
| 2024-08-28 | -36.26 | $8.03 | 292039 |
| 2024-08-27 | -31.94 | $8.24 | 197338 |
| 2024-08-26 | -34.95 | $8.28 | 248142 |
| 2024-08-23 | -34.43 | $8.33 | 379100 |
| 2024-08-22 | -50.93 | $8.00 | 242000 |
| 2024-08-21 | -43.06 | $8.17 | 388826 |
| 2024-08-20 | -53.98 | $7.98 | 372009 |
| 2024-08-19 | -53.71 | $8.00 | 439128 |
| 2024-08-16 | -54.59 | $7.98 | 482471 |
| 2024-08-15 | -50.66 | $8.07 | 405100 |
| 2024-08-14 | -57.21 | $7.92 | 288538 |
| 2024-08-13 | -52.99 | $8.04 | 547200 |
| 2024-08-12 | -77.35 | $7.47 | 716505 |
| 2024-08-09 | -61.11 | $7.85 | 407424 |
| 2024-08-08 | -56.41 | $7.96 | 473112 |
| 2024-08-07 | -52.56 | $8.05 | 1.1M |
| 2024-08-06 | -92.06 | $7.54 | 770700 |
| 2024-08-05 | -92.82 | $7.60 | 508826 |
| 2024-08-02 | -87.34 | $7.90 | 716018 |
| 2024-08-01 | -90.27 | $8.26 | 708500 |
| 2024-07-31 | -67.29 | $8.56 | 673150 |
| 2024-07-30 | -40.19 | $8.85 | 405313 |
| 2024-07-29 | -41.12 | $8.84 | 298090 |
| 2024-07-26 | -22.43 | $9.04 | 314136 |
| 2024-07-25 | -27.10 | $8.99 | 244200 |
| 2024-07-24 | -45.79 | $8.79 | 243800 |
| 2024-07-23 | -13.08 | $9.14 | 303338 |
| 2024-07-22 | -21.50 | $9.05 | 164659 |
| 2024-07-19 | -44.86 | $8.80 | 214729 |
| 2024-07-18 | -32.71 | $8.93 | 233334 |
| 2024-07-17 | -22.43 | $9.04 | 238024 |
| 2024-07-16 | -8.82 | $9.14 | 475156 |
| 2024-07-15 | -53.45 | $8.75 | 446742 |
| 2024-07-12 | -61.48 | $8.68 | 334254 |
| 2024-07-11 | -59.40 | $8.75 | 349419 |
| 2024-07-10 | -91.73 | $8.32 | 212359 |
| 2024-07-09 | -96.99 | $8.25 | 257638 |
| 2024-07-08 | -94.74 | $8.32 | 295294 |
| 2024-07-05 | -93.99 | $8.33 | 379917 |
| 2024-07-03 | -90.24 | $8.47 | 186665 |
| 2024-07-02 | -92.56 | $8.46 | 206521 |
| 2024-07-01 | -93.10 | $8.50 | 466835 |
| 2024-06-28 | -76.70 | $8.79 | 724371 |
| 2024-06-27 | -89.32 | $8.66 | 281803 |
| 2024-06-26 | -77.67 | $8.78 | 331775 |
| 2024-06-25 | -87.83 | $8.69 | 502474 |
| 2024-06-24 | -83.51 | $8.89 | 265184 |
| 2024-06-21 | -98.36 | $8.75 | 822354 |
| 2024-06-20 | -95.20 | $8.85 | 364639 |
| 2024-06-18 | -88.00 | $8.94 | 391642 |
| 2024-06-17 | -76.00 | $9.09 | 210966 |
| 2024-06-14 | -73.60 | $9.12 | 806376 |
| 2024-06-13 | -54.40 | $9.36 | 674048 |
| 2024-06-12 | -66.40 | $9.21 | 446098 |
| 2024-06-11 | -53.60 | $9.37 | 373823 |
| 2024-06-10 | -52.80 | $9.38 | 616794 |
| 2024-06-07 | -52.00 | $9.39 | 424303 |
| 2024-06-06 | -76.00 | $9.09 | 455210 |
| 2024-06-05 | -81.60 | $9.02 | 296737 |
| 2024-06-04 | -86.40 | $8.96 | 489838 |
| 2024-06-03 | -68.00 | $9.19 | 545189 |
| 2024-05-31 | -87.60 | $8.91 | 517018 |
| 2024-05-30 | -49.07 | $8.99 | 3.5M |
| 2024-05-29 | -37.85 | $9.23 | 355524 |
| 2024-05-28 | -26.78 | $9.65 | 240641 |
| 2024-05-24 | -41.94 | $9.52 | 212162 |
| 2024-05-23 | -40.86 | $9.55 | 473498 |
| 2024-05-22 | -29.03 | $9.88 | 415008 |
| 2024-05-21 | -37.76 | $9.73 | 309345 |
| 2024-05-20 | -42.52 | $9.59 | 377852 |
| 2024-05-17 | -47.62 | $9.44 | 220278 |
| 2024-05-16 | -52.38 | $9.30 | 227725 |
| 2024-05-15 | -55.10 | $9.22 | 192966 |
| 2024-05-14 | -52.72 | $9.29 | 252370 |
| 2024-05-13 | -53.06 | $9.28 | 342621 |
| 2024-05-10 | -58.84 | $9.11 | 330328 |
| 2024-05-09 | -57.82 | $9.14 | 400181 |
| 2024-05-08 | -55.44 | $9.21 | 336189 |
| 2024-05-07 | -48.30 | $9.42 | 352047 |
| 2024-05-06 | -50.00 | $9.37 | 627607 |
| 2024-05-03 | -61.32 | $9.13 | 1.1M |
| 2024-05-02 | -62.26 | $9.10 | 3.6M |
| 2024-05-01 | -94.41 | $9.80 | 842507 |
| 2024-04-30 | -87.71 | $9.92 | 719079 |
| 2024-04-29 | -82.86 | $10.33 | 359340 |
| 2024-04-26 | -75.71 | $10.43 | 632114 |
| 2024-04-25 | -67.14 | $10.55 | 321088 |
| 2024-04-24 | -60.71 | $10.64 | 618394 |
| 2024-04-23 | -58.33 | $10.74 | 288710 |
| 2024-04-22 | -75.96 | $10.53 | 212222 |
| 2024-04-19 | -77.89 | $10.53 | 483434 |
| 2024-04-18 | -79.60 | $10.50 | 409478 |
| 2024-04-17 | -83.10 | $10.45 | 623231 |
| 2024-04-16 | -87.79 | $10.35 | 422315 |
| 2024-04-15 | -96.21 | $10.19 | 328536 |
| 2024-04-12 | -97.01 | $10.27 | 305168 |
| 2024-04-11 | -92.19 | $10.45 | 324321 |
| 2024-04-10 | -90.10 | $10.49 | 333627 |
| 2024-04-09 | -80.21 | $10.68 | 518960 |
| 2024-04-08 | -74.48 | $10.79 | 706031 |
| 2024-04-05 | -84.85 | $10.60 | 1.1M |
| 2024-04-04 | -80.77 | $11.14 | 527711 |
| 2024-04-03 | -84.53 | $11.33 | 579620 |
| 2024-04-02 | -96.05 | $10.94 | 455046 |
| 2024-04-01 | -86.15 | $11.33 | 946510 |
| 2024-03-28 | -94.37 | $11.01 | 941847 |
| 2024-03-27 | -98.15 | $11.14 | 793985 |
| 2024-03-26 | -93.42 | $11.32 | 506302 |
| 2024-03-25 | -87.35 | $11.59 | 207417 |
| 2024-03-22 | -80.58 | $11.88 | 530288 |
| 2024-03-21 | -78.90 | $11.95 | 438825 |
| 2024-03-20 | -77.22 | $12.02 | 617009 |
| 2024-03-19 | -74.82 | $12.12 | 246614 |
| 2024-03-18 | -84.65 | $11.71 | 278769 |
| 2024-03-15 | -84.65 | $11.71 | 605803 |
| 2024-03-14 | -87.53 | $11.59 | 406462 |
| 2024-03-13 | -95.44 | $11.26 | 389380 |
| 2024-03-12 | -93.29 | $11.35 | 482220 |
| 2024-03-11 | -86.57 | $11.63 | 644937 |
| 2024-03-08 | -97.00 | $11.68 | 766231 |
| 2024-03-07 | -99.46 | $11.59 | 2.1M |
| 2024-03-06 | -43.78 | $14.22 | 497111 |
| 2024-03-05 | -46.99 | $14.07 | 654795 |
| 2024-03-04 | -36.60 | $14.27 | 430714 |
| 2024-03-01 | -25.66 | $14.56 | 351303 |
| 2024-02-29 | -22.26 | $14.65 | 394657 |
| 2024-02-28 | -26.42 | $14.54 | 192773 |
| 2024-02-27 | -12.54 | $14.89 | 281469 |
| 2024-02-26 | -8.51 | $14.96 | 300934 |
| 2024-02-23 | -9.48 | $14.77 | 202450 |
| 2024-02-22 | -15.29 | $14.58 | 374710 |
| 2024-02-21 | -26.75 | $14.20 | 220645 |
| 2024-02-20 | -22.80 | $14.33 | 480358 |
| 2024-02-16 | -7.29 | $14.84 | 485742 |
| 2024-02-15 | -8.18 | $14.69 | 369034 |
| 2024-02-14 | -2.58 | $14.79 | 296596 |
| 2024-02-13 | -21.29 | $14.21 | 447625 |
| 2024-02-12 | -3.23 | $14.77 | 430143 |
| 2024-02-09 | -0.73 | $14.48 | 578375 |
| 2024-02-08 | -19.34 | $13.23 | 405012 |
| 2024-02-07 | -0.58 | $13.47 | 351654 |
| 2024-02-06 | -18.87 | $13.06 | 466631 |
| 2024-02-05 | -37.14 | $12.87 | 423230 |
| 2024-02-02 | -44.81 | $12.94 | 421871 |
| 2024-02-01 | -67.48 | $12.83 | 280145 |
| 2024-01-31 | -72.09 | $12.68 | 447647 |
| 2024-01-30 | -70.55 | $12.73 | 958176 |
| 2024-01-29 | -77.91 | $12.49 | 463050 |
| 2024-01-26 | -91.72 | $12.04 | 261789 |
| 2024-01-25 | -95.40 | $11.92 | 235698 |
| 2024-01-24 | -99.39 | $11.79 | 237553 |
| 2024-01-23 | -92.02 | $12.03 | 212218 |
| 2024-01-22 | -86.81 | $12.20 | 345461 |
| 2024-01-19 | -92.94 | $12.00 | 626462 |
| 2024-01-18 | -97.16 | $12.29 | 309709 |
| 2024-01-17 | -94.16 | $12.61 | 169416 |
| 2024-01-16 | -96.15 | $12.78 | 175765 |
| 2024-01-12 | -86.75 | $13.00 | 165665 |
| 2024-01-11 | -70.54 | $13.21 | 290969 |
| 2024-01-10 | -71.32 | $13.19 | 254002 |
| 2024-01-09 | -80.23 | $12.96 | 319840 |
| 2024-01-08 | -70.16 | $13.22 | 272719 |
| 2024-01-05 | -60.85 | $13.46 | 531458 |
| 2024-01-04 | -41.09 | $13.97 | 853479 |
| 2024-01-03 | -1.89 | $14.01 | 370972 |
| 2024-01-02 | -3.43 | $13.90 | 279225 |
| 2023-12-29 | -7.25 | $13.49 | 216522 |
| 2023-12-28 | -14.29 | $13.36 | 124547 |
| 2023-12-27 | -9.32 | $13.44 | 169068 |
| 2023-12-26 | -18.63 | $13.29 | 126462 |
| 2023-12-22 | -24.84 | $13.19 | 155072 |
| 2023-12-21 | -32.92 | $13.06 | 217980 |
| 2023-12-20 | -39.75 | $12.95 | 459927 |
| 2023-12-19 | -15.53 | $13.34 | 296913 |
| 2023-12-18 | -36.65 | $13.00 | 254723 |
| 2023-12-15 | -41.61 | $12.92 | 529956 |
| 2023-12-14 | -29.81 | $13.11 | 448140 |
| 2023-12-13 | -21.95 | $12.94 | 686603 |
| 2023-12-12 | -30.08 | $12.84 | 311683 |
| 2023-12-11 | -30.83 | $12.80 | 195434 |
| 2023-12-08 | -15.97 | $12.98 | 216394 |
| 2023-12-07 | -16.33 | $12.97 | 273679 |
| 2023-12-06 | -38.10 | $12.65 | 322249 |
| 2023-12-05 | -33.33 | $12.72 | 468230 |
| 2023-12-04 | -58.50 | $12.35 | 279856 |
| 2023-12-01 | -37.42 | $12.66 | 298642 |
| 2023-11-30 | -45.99 | $12.35 | 1.2M |
| 2023-11-29 | -57.22 | $12.14 | 456879 |
| 2023-11-28 | -49.20 | $12.29 | 415051 |
| 2023-11-27 | -12.83 | $12.97 | 328650 |
| 2023-11-24 | -18.18 | $12.87 | 124482 |
| 2023-11-22 | -28.34 | $12.68 | 201185 |
| 2023-11-21 | -31.02 | $12.63 | 216794 |
| 2023-11-20 | -14.97 | $12.93 | 242333 |
| 2023-11-17 | -18.72 | $12.86 | 423294 |
| 2023-11-16 | -33.82 | $12.71 | 293775 |
| 2023-11-15 | -31.84 | $13.01 | 625239 |
| 2023-11-14 | -44.53 | $12.76 | 386085 |
| 2023-11-13 | -59.41 | $12.44 | 575498 |
| 2023-11-10 | -75.28 | $12.01 | 327239 |
| 2023-11-09 | -81.55 | $11.84 | 239766 |
| 2023-11-08 | -80.07 | $11.88 | 402046 |
| 2023-11-07 | -77.86 | $11.96 | 348765 |
| 2023-11-06 | -63.57 | $12.36 | 639884 |
| 2023-11-03 | -63.21 | $12.37 | 438088 |
| 2023-11-02 | -65.36 | $12.31 | 1.2M |
| 2023-11-01 | -74.62 | $12.67 | 682852 |
| 2023-10-31 | -73.68 | $12.88 | 269528 |
| 2023-10-30 | -74.11 | $12.90 | 385396 |
| 2023-10-27 | -85.71 | $12.70 | 286470 |
| 2023-10-26 | -90.18 | $12.68 | 256049 |
| 2023-10-25 | -72.88 | $12.96 | 321345 |
| 2023-10-24 | -79.06 | $12.86 | 294089 |
| 2023-10-23 | -88.96 | $12.69 | 533564 |
| 2023-10-20 | -48.37 | $13.25 | 319104 |
| 2023-10-19 | -34.58 | $13.40 | 309222 |
| 2023-10-18 | -22.40 | $13.58 | 341210 |
| 2023-10-17 | -6.40 | $13.98 | 486169 |
| 2023-10-16 | -19.20 | $13.66 | 324647 |
| 2023-10-13 | -27.60 | $13.45 | 585146 |
| 2023-10-12 | -24.00 | $13.54 | 432420 |
| 2023-10-11 | -15.20 | $13.76 | 387560 |
| 2023-10-10 | -9.44 | $13.75 | 533785 |
| 2023-10-09 | -6.64 | $13.61 | 357566 |
| 2023-10-06 | -18.48 | $13.36 | 382204 |
| 2023-10-05 | -21.80 | $13.29 | 574083 |
| 2023-10-04 | -32.27 | $13.04 | 617782 |
| 2023-10-03 | -31.82 | $13.05 | 327004 |
| 2023-10-02 | -27.27 | $13.15 | 326001 |
| 2023-09-29 | -20.45 | $13.30 | 291830 |
| 2023-09-28 | -15.00 | $13.42 | 271179 |
| 2023-09-27 | -22.73 | $13.25 | 568504 |
| 2023-09-26 | -4.27 | $13.57 | 901873 |
| 2023-09-25 | -29.35 | $12.80 | 619843 |
| 2023-09-22 | -61.69 | $12.10 | 378967 |
| 2023-09-21 | -66.67 | $12.00 | 327178 |
| 2023-09-20 | -54.39 | $12.10 | 269896 |
| 2023-09-19 | -44.13 | $12.10 | 298170 |
| 2023-09-18 | -37.91 | $12.18 | 548170 |
| 2023-09-15 | -27.35 | $12.35 | 737952 |
| 2023-09-14 | -3.76 | $12.64 | 324397 |
| 2023-09-13 | -14.91 | $12.28 | 462191 |
| 2023-09-12 | -7.14 | $12.53 | 685590 |
| 2023-09-11 | -5.45 | $12.14 | 344867 |
| 2023-09-08 | -8.00 | $12.07 | 333302 |
| 2023-09-07 | -18.91 | $11.77 | 445457 |
| 2023-09-06 | -14.91 | $11.88 | 403300 |
| 2023-09-05 | -10.55 | $12.00 | 445500 |
| 2023-09-01 | -8.36 | $12.06 | 199000 |
| 2023-08-31 | -8.36 | $12.06 | 261500 |
| 2023-08-30 | -5.09 | $12.15 | 257400 |
| 2023-08-29 | -6.37 | $12.05 | 467900 |
| 2023-08-28 | -1.42 | $12.00 | 647500 |
| 2023-08-25 | -13.12 | $11.50 | 385400 |
| 2023-08-24 | -11.08 | $11.57 | 717200 |
| 2023-08-23 | -1.17 | $11.91 | 905600 |
| 2023-08-22 | -10.26 | $11.32 | 745200 |
| 2023-08-21 | -28.15 | $10.46 | 394200 |
| 2023-08-18 | -29.63 | $10.42 | 500900 |
| 2023-08-17 | -50.37 | $9.86 | 741900 |
| 2023-08-16 | -61.11 | $9.57 | 369100 |
| 2023-08-15 | -52.59 | $9.80 | 562100 |
| 2023-08-14 | -45.56 | $9.99 | 443500 |
| 2023-08-11 | -34.81 | $10.28 | 440500 |
| 2023-08-10 | -24.44 | $10.56 | 574000 |
| 2023-08-09 | -30.37 | $10.40 | 451100 |
| 2023-08-08 | -24.44 | $10.56 | 482100 |
| 2023-08-07 | -36.30 | $10.24 | 701300 |
| 2023-08-04 | -24.81 | $10.55 | 1.0M |
| 2023-08-03 | -2.44 | $10.92 | 2.7M |
| 2023-08-02 | -92.57 | $8.63 | 1.3M |
| 2023-08-01 | -56.39 | $9.25 | 588100 |
| 2023-07-31 | -68.42 | $9.09 | 691500 |
| 2023-07-28 | -78.95 | $8.95 | 730600 |
| 2023-07-27 | -96.99 | $8.71 | 665000 |
| 2023-07-26 | -96.46 | $8.91 | 521900 |
| 2023-07-25 | -93.81 | $8.94 | 748300 |
| 2023-07-24 | -95.33 | $8.98 | 746400 |
| 2023-07-21 | -99.07 | $8.94 | 530500 |
| 2023-07-20 | -74.29 | $9.22 | 296900 |
| 2023-07-19 | -51.43 | $9.46 | 490400 |
| 2023-07-18 | -38.10 | $9.60 | 420400 |
| 2023-07-17 | -25.00 | $9.64 | 584800 |
| 2023-07-14 | -63.04 | $9.29 | 356100 |
| 2023-07-13 | -64.44 | $9.29 | 394600 |
| 2023-07-12 | -46.67 | $9.45 | 356100 |
| 2023-07-11 | -51.11 | $9.41 | 330400 |
| 2023-07-10 | -33.33 | $9.57 | 396200 |
| 2023-07-07 | -45.56 | $9.46 | 541100 |
| 2023-07-06 | -80.00 | $9.15 | 463200 |
| 2023-07-05 | -42.86 | $9.45 | 477300 |
| 2023-07-03 | -12.24 | $9.75 | 219800 |
| 2023-06-30 | -25.51 | $9.62 | 371100 |
| 2023-06-29 | -8.00 | $9.77 | 571900 |
| 2023-06-28 | -8.57 | $9.75 | 281000 |
| 2023-06-27 | -19.29 | $9.60 | 367100 |
| 2023-06-26 | -37.14 | $9.35 | 215000 |
| 2023-06-23 | -47.86 | $9.20 | 2.1M |
| 2023-06-22 | -38.57 | $9.33 | 619200 |
| 2023-06-21 | -26.43 | $9.50 | 389300 |
| 2023-06-20 | -42.14 | $9.28 | 290800 |
| 2023-06-16 | -53.57 | $9.12 | 431200 |
| 2023-06-15 | -30.00 | $9.45 | 301700 |
| 2023-06-14 | -20.00 | $9.55 | 336500 |
| 2023-06-13 | -10.00 | $9.71 | 310500 |
| 2023-06-12 | -10.76 | $9.68 | 412900 |
| 2023-06-09 | -24.05 | $9.47 | 228300 |
| 2023-06-08 | -17.09 | $9.58 | 229400 |
| 2023-06-07 | -5.88 | $9.75 | 736800 |
| 2023-06-06 | -1.59 | $9.42 | 480700 |
| 2023-06-05 | -20.97 | $9.03 | 394600 |
| 2023-06-02 | -11.29 | $9.21 | 428600 |
| 2023-06-01 | -18.55 | $9.01 | 461100 |
| 2023-05-31 | -30.77 | $8.74 | 431800 |
| 2023-05-30 | -23.53 | $8.90 | 469000 |
| 2023-05-26 | -25.34 | $8.86 | 546800 |
| 2023-05-25 | -14.48 | $9.10 | 456700 |
| 2023-05-24 | -16.74 | $9.05 | 441200 |
| 2023-05-23 | -7.69 | $9.25 | 721400 |
| 2023-05-22 | -6.60 | $9.19 | 628100 |
| 2023-05-19 | -8.38 | $8.85 | 390500 |
| 2023-05-18 | -0.60 | $8.86 | 398400 |
| 2023-05-17 | -7.95 | $8.60 | 431200 |
| 2023-05-16 | -27.81 | $8.30 | 292700 |
| 2023-05-15 | -10.60 | $8.56 | 310700 |
| 2023-05-12 | -13.25 | $8.52 | 341000 |
| 2023-05-11 | -8.70 | $8.47 | 363300 |
| 2023-05-10 | -7.25 | $8.49 | 631500 |
| 2023-05-09 | -36.96 | $8.08 | 1.1M |
| 2023-05-08 | -59.42 | $7.77 | 642400 |
| 2023-05-05 | -31.88 | $8.15 | 596600 |
| 2023-05-04 | -66.67 | $7.67 | 1.1M |
| 2023-05-03 | -86.84 | $7.60 | 941700 |
| 2023-05-02 | -84.75 | $7.70 | 500000 |
| 2023-05-01 | -70.87 | $7.89 | 656200 |
| 2023-04-28 | -83.46 | $7.73 | 529800 |
| 2023-04-27 | -97.64 | $7.55 | 536600 |
| 2023-04-26 | -96.06 | $7.57 | 645200 |
| 2023-04-25 | -84.62 | $7.91 | 397300 |
| 2023-04-24 | -48.21 | $8.25 | 267400 |
| 2023-04-21 | -61.54 | $8.07 | 433800 |
| 2023-04-20 | -49.57 | $8.21 | 378900 |
| 2023-04-19 | -52.99 | $8.17 | 267200 |
| 2023-04-18 | -50.43 | $8.20 | 231300 |
| 2023-04-17 | -39.32 | $8.33 | 445900 |
| 2023-04-14 | -37.61 | $8.35 | 399700 |
| 2023-04-13 | -32.48 | $8.41 | 402800 |
| 2023-04-12 | -41.80 | $8.28 | 306700 |
| 2023-04-11 | -40.16 | $8.30 | 472800 |
| 2023-04-10 | -56.56 | $8.10 | 589600 |
| 2023-04-06 | -82.98 | $7.81 | 579500 |
| 2023-04-05 | -86.45 | $7.94 | 468400 |
| 2023-04-04 | -81.69 | $8.07 | 526300 |
| 2023-04-03 | -58.24 | $8.71 | 362200 |
| 2023-03-31 | -58.57 | $8.73 | 547000 |
| 2023-03-30 | -67.50 | $8.48 | 412300 |
| 2023-03-29 | -70.36 | $8.40 | 400200 |
| 2023-03-28 | -75.36 | $8.26 | 435800 |
| 2023-03-27 | -85.71 | $7.97 | 481400 |
| 2023-03-24 | -90.38 | $7.85 | 444500 |
| 2023-03-23 | -92.44 | $7.79 | 392100 |
| 2023-03-22 | -92.44 | $7.79 | 381900 |
| 2023-03-21 | -82.47 | $8.08 | 500000 |
| 2023-03-20 | -93.99 | $7.77 | 507700 |
| 2023-03-17 | -93.90 | $7.78 | 702900 |
| 2023-03-16 | -82.85 | $8.16 | 813800 |
| 2023-03-15 | -91.86 | $7.85 | 943200 |
| 2023-03-14 | -97.44 | $7.96 | 751700 |
| 2023-03-13 | -98.68 | $8.02 | 1.2M |
| 2023-03-10 | -96.93 | $8.48 | 1.2M |
| 2023-03-09 | -97.72 | $8.59 | 2.5M |
| 2023-03-08 | -90.34 | $9.44 | 1.1M |
| 2023-03-07 | -93.75 | $9.49 | 1.1M |
| 2023-03-06 | -96.71 | $9.53 | 1.3M |
| 2023-03-03 | -84.80 | $10.18 | 380200 |
| 2023-03-02 | -95.32 | $10.00 | 313200 |
| 2023-03-01 | -92.77 | $10.09 | 370400 |
| 2023-02-28 | -73.89 | $10.13 | 306400 |
| 2023-02-27 | -74.38 | $10.12 | 359100 |
| 2023-02-24 | -74.88 | $10.11 | 602700 |
| 2023-02-23 | -67.00 | $10.27 | 258400 |
| 2023-02-22 | -69.95 | $10.21 | 353500 |
| 2023-02-21 | -77.34 | $10.06 | 413400 |
| 2023-02-17 | -37.93 | $10.86 | 355500 |
| 2023-02-16 | -44.34 | $10.73 | 343100 |
| 2023-02-15 | -51.69 | $10.56 | 248400 |
| 2023-02-14 | -59.90 | $10.39 | 404000 |
| 2023-02-13 | -56.04 | $10.47 | 574400 |
| 2023-02-10 | -67.63 | $10.23 | 1.1M |
| 2023-02-09 | -32.37 | $10.96 | 614900 |
| 2023-02-08 | -28.50 | $11.04 | 411700 |
| 2023-02-07 | -26.09 | $11.09 | 430500 |
| 2023-02-06 | -38.16 | $10.84 | 752300 |
| 2023-02-03 | -15.46 | $11.31 | 821100 |
| 2023-02-02 | -8.39 | $10.98 | 626300 |
| 2023-02-01 | -42.42 | $10.41 | 538400 |
| 2023-01-31 | -54.55 | $10.21 | 643400 |
| 2023-01-30 | -83.64 | $9.73 | 458800 |
| 2023-01-27 | -80.61 | $9.78 | 347100 |
| 2023-01-26 | -78.18 | $9.82 | 335700 |
| 2023-01-25 | -71.52 | $9.93 | 357100 |
| 2023-01-24 | -73.94 | $9.89 | 491400 |
| 2023-01-23 | -66.87 | $10.00 | 628700 |
| 2023-01-20 | -70.48 | $9.94 | 473100 |
| 2023-01-19 | -86.14 | $9.68 | 631400 |
| 2023-01-18 | -47.59 | $10.32 | 597500 |
| 2023-01-17 | -28.31 | $10.64 | 867500 |
| 2023-01-13 | -7.83 | $10.98 | 422500 |
| 2023-01-12 | -46.47 | $10.74 | 636800 |
| 2023-01-11 | -52.82 | $10.87 | 728900 |
| 2023-01-10 | -68.44 | $10.40 | 383600 |
| 2023-01-09 | -77.41 | $10.13 | 554200 |
| 2023-01-06 | -72.43 | $10.28 | 546900 |
| 2023-01-05 | -84.05 | $9.93 | 351100 |
| 2023-01-04 | -88.04 | $9.81 | 482900 |
| 2023-01-03 | -89.37 | $9.77 | 523500 |
| 2022-12-30 | -77.74 | $10.12 | 246000 |
| 2022-12-29 | -86.05 | $9.87 | 430300 |
| 2022-12-28 | -85.38 | $9.89 | 436800 |
| 2022-12-27 | -84.05 | $9.93 | 419600 |
| 2022-12-23 | -81.73 | $10.00 | 312300 |
| 2022-12-22 | -90.70 | $9.73 | 620800 |
| 2022-12-21 | -89.09 | $10.01 | 324300 |
| 2022-12-20 | -92.36 | $9.92 | 518300 |
| 2022-12-19 | -96.15 | $9.96 | 631800 |
| 2022-12-16 | -98.75 | $10.09 | 1.1M |
| 2022-12-15 | -91.12 | $10.51 | 1.1M |
| 2022-12-14 | -64.49 | $11.08 | 868700 |
| 2022-12-13 | -33.64 | $11.74 | 748200 |
| 2022-12-12 | -22.93 | $11.90 | 573100 |
| 2022-12-09 | -37.07 | $11.61 | 680200 |
| 2022-12-08 | -26.34 | $11.83 | 879800 |
| 2022-12-07 | -13.26 | $11.61 | 634500 |
| 2022-12-06 | -22.65 | $11.44 | 811500 |
| 2022-12-05 | -32.04 | $11.27 | 686900 |
| 2022-12-02 | -23.76 | $11.42 | 462300 |
| 2022-12-01 | -20.24 | $11.35 | 435300 |
| 2022-11-30 | -18.60 | $11.29 | 600600 |
| 2022-11-29 | -21.93 | $11.19 | 559100 |
| 2022-11-28 | -32.89 | $10.86 | 989500 |
| 2022-11-25 | -4.63 | $11.29 | 521000 |
| 2022-11-23 | -26.67 | $10.58 | 201500 |
| 2022-11-22 | -28.32 | $10.53 | 283300 |
| 2022-11-21 | -30.25 | $10.39 | 283500 |
| 2022-11-18 | -25.00 | $10.49 | 260000 |
| 2022-11-17 | -22.43 | $10.51 | 267600 |
| 2022-11-16 | -16.58 | $10.71 | 302400 |
| 2022-11-15 | -17.11 | $10.69 | 420200 |
| 2022-11-14 | -22.37 | $10.49 | 491600 |
| 2022-11-11 | -20.00 | $10.58 | 715800 |
| 2022-11-10 | -4.21 | $10.95 | 635300 |
| 2022-11-09 | -23.73 | $10.10 | 805600 |
| 2022-11-08 | -8.53 | $10.67 | 854500 |
| 2022-11-07 | -0.82 | $10.80 | 1.1M |
| 2022-11-04 | -0.29 | $10.54 | 1.1M |
| 2022-11-03 | -6.93 | $10.16 | 2.1M |
| 2022-11-02 | -21.93 | $8.85 | 590400 |
| 2022-11-01 | -9.65 | $9.13 | 400400 |
| 2022-10-31 | -4.04 | $9.21 | 608300 |
| 2022-10-28 | -4.08 | $8.95 | 429800 |
| 2022-10-27 | -8.76 | $8.75 | 281700 |
| 2022-10-26 | -6.06 | $8.71 | 323000 |
| 2022-10-25 | -8.56 | $8.50 | 443600 |
| 2022-10-24 | -12.22 | $8.23 | 323900 |
| 2022-10-21 | -24.04 | $8.01 | 492300 |
| 2022-10-20 | -40.98 | $7.70 | 448400 |
| 2022-10-19 | -38.25 | $7.75 | 400300 |
| 2022-10-18 | -17.49 | $8.13 | 500800 |
| 2022-10-17 | -26.23 | $7.97 | 312300 |
| 2022-10-14 | -41.53 | $7.69 | 324300 |
| 2022-10-13 | -24.59 | $8.00 | 517100 |
| 2022-10-12 | -39.34 | $7.73 | 373800 |
| 2022-10-11 | -53.55 | $7.47 | 606400 |
| 2022-10-10 | -56.83 | $7.41 | 980500 |
| 2022-10-07 | -50.82 | $7.52 | 356700 |
| 2022-10-06 | -38.25 | $7.75 | 470200 |
| 2022-10-05 | -10.34 | $8.18 | 426000 |
| 2022-10-04 | -8.05 | $8.22 | 977500 |
| 2022-10-03 | -41.38 | $7.64 | 685000 |
| 2022-09-30 | -58.05 | $7.35 | 1.8M |
| 2022-09-29 | -77.47 | $7.03 | 542700 |
| 2022-09-28 | -66.21 | $7.36 | 932500 |
| 2022-09-27 | -89.53 | $6.89 | 579800 |
| 2022-09-26 | -100.00 | $6.62 | 692100 |
| 2022-09-23 | -96.60 | $6.90 | 644300 |
| 2022-09-22 | -98.78 | $7.11 | 563200 |
| 2022-09-21 | -98.70 | $7.36 | 650100 |
| 2022-09-20 | -95.92 | $7.63 | 513500 |
| 2022-09-19 | -88.32 | $7.91 | 1.1M |
| 2022-09-16 | -87.50 | $7.94 | 2.9M |
| 2022-09-15 | -97.83 | $7.56 | 693500 |
| 2022-09-14 | -95.65 | $7.64 | 512900 |
| 2022-09-13 | -98.32 | $7.64 | 458900 |
| 2022-09-12 | -97.34 | $7.87 | 678500 |
| 2022-09-09 | -92.90 | $8.02 | 658800 |
| 2022-09-08 | -97.34 | $7.87 | 486500 |
| 2022-09-07 | -94.08 | $7.98 | 402800 |
| 2022-09-06 | -98.44 | $8.01 | 505300 |
| 2022-09-02 | -96.56 | $8.07 | 621400 |
| 2022-09-01 | -97.73 | $8.14 | 610900 |
| 2022-08-31 | -99.65 | $8.30 | 894000 |
| 2022-08-30 | -86.07 | $8.75 | 1.2M |
| 2022-08-29 | -79.64 | $8.93 | 1.8M |
| 2022-08-26 | -24.29 | $10.48 | 815100 |
| 2022-08-25 | -7.00 | $10.75 | 1.8M |
| 2022-08-24 | -18.35 | $10.02 | 424700 |
| 2022-08-23 | -16.60 | $9.99 | 520300 |
| 2022-08-22 | -25.87 | $9.75 | 790600 |
| 2022-08-19 | -20.46 | $9.89 | 544100 |
| 2022-08-18 | -13.51 | $10.07 | 693500 |
| 2022-08-17 | -23.94 | $9.80 | 723400 |
| 2022-08-16 | -5.02 | $10.29 | 492900 |
| 2022-08-15 | -3.85 | $10.26 | 586000 |
| 2022-08-12 | -0.39 | $10.31 | 614100 |
| 2022-08-11 | -11.07 | $9.75 | 620400 |
| 2022-08-10 | -6.88 | $9.85 | 929100 |
| 2022-08-09 | -14.55 | $9.40 | 781900 |
| 2022-08-08 | -23.88 | $9.15 | 798100 |
| 2022-08-05 | -14.55 | $9.40 | 1.0M |
| 2022-08-04 | -37.69 | $8.78 | 2.2M |
| 2022-08-03 | -18.28 | $9.30 | 1.1M |
| 2022-08-02 | -8.91 | $9.27 | 505700 |
| 2022-08-01 | -5.81 | $9.35 | 792400 |
| 2022-07-29 | -1.97 | $8.91 | 550300 |
| 2022-07-28 | -4.65 | $8.56 | 358000 |
| 2022-07-27 | -3.85 | $8.42 | 581900 |
| 2022-07-26 | -44.79 | $7.98 | 272800 |
| 2022-07-25 | -41.06 | $8.14 | 308300 |
| 2022-07-22 | -52.17 | $7.91 | 427000 |
| 2022-07-21 | -33.49 | $8.37 | 342000 |
| 2022-07-20 | -38.66 | $8.38 | 518400 |
| 2022-07-19 | -68.49 | $7.90 | 469400 |
| 2022-07-18 | -72.03 | $7.79 | 378800 |
| 2022-07-15 | -75.62 | $7.71 | 513200 |
| 2022-07-14 | -80.55 | $7.56 | 450300 |
| 2022-07-13 | -79.94 | $7.58 | 481900 |
| 2022-07-12 | -89.97 | $7.25 | 988100 |
| 2022-07-11 | -72.34 | $7.83 | 713900 |
| 2022-07-08 | -82.53 | $7.57 | 336400 |
| 2022-07-07 | -81.51 | $7.63 | 578000 |
| 2022-07-06 | -92.97 | $7.19 | 766400 |
| 2022-07-05 | -89.87 | $7.39 | 657400 |
| 2022-07-01 | -93.58 | $7.41 | 637700 |
| 2022-06-30 | -97.01 | $7.51 | 916300 |
| 2022-06-29 | -93.43 | $7.63 | 1.6M |
| 2022-06-28 | -96.68 | $8.14 | 1.0M |
| 2022-06-27 | -75.77 | $8.79 | 1.1M |
| 2022-06-24 | -88.46 | $8.46 | 5.8M |
| 2022-06-23 | -97.69 | $8.22 | 1.6M |
| 2022-06-22 | -86.50 | $9.03 | 1.2M |
| 2022-06-21 | -76.84 | $9.30 | 957500 |
| 2022-06-17 | -70.00 | $9.43 | 1.1M |
| 2022-06-16 | -85.26 | $9.14 | 1.2M |
| 2022-06-15 | -31.58 | $10.16 | 1.5M |
| 2022-06-14 | -54.74 | $9.72 | 673500 |
| 2022-06-13 | -74.21 | $9.35 | 1.1M |
| 2022-06-10 | -54.74 | $9.72 | 1.0M |
| 2022-06-09 | -40.17 | $9.82 | 1.5M |
| 2022-06-08 | -3.51 | $10.66 | 2.3M |
| 2022-06-07 | -31.09 | $9.71 | 1.9M |
| 2022-06-06 | -31.46 | $9.70 | 1.1M |
| 2022-06-03 | -22.85 | $9.93 | 1.0M |
| 2022-06-02 | -18.35 | $10.05 | 1.2M |
| 2022-06-01 | -29.43 | $9.36 | 2.0M |
| 2022-05-31 | -7.71 | $10.00 | 2.5M |
| 2022-05-27 | -14.17 | $9.65 | 673700 |
| 2022-05-26 | -12.81 | $9.70 | 1.2M |
| 2022-05-25 | -17.47 | $9.52 | 618700 |
| 2022-05-24 | -28.35 | $9.09 | 963400 |
| 2022-05-23 | -10.03 | $9.77 | 945600 |
| 2022-05-20 | -26.42 | $9.10 | 691300 |
| 2022-05-19 | -14.07 | $9.60 | 691600 |
| 2022-05-18 | -15.31 | $9.55 | 775900 |
| 2022-05-17 | -13.83 | $9.61 | 1.2M |
| 2022-05-16 | -28.15 | $9.03 | 1.8M |
| 2022-05-13 | -11.73 | $9.28 | 1.3M |
| 2022-05-12 | -22.35 | $8.90 | 999400 |
| 2022-05-11 | -23.74 | $8.85 | 1.4M |
| 2022-05-10 | -49.16 | $7.94 | 1.4M |
| 2022-05-09 | -26.92 | $8.72 | 1.5M |
| 2022-05-06 | -11.26 | $9.29 | 3.1M |
| 2022-05-05 | -5.06 | $9.06 | 9.3M |
| 2022-05-04 | -15.83 | $7.14 | 1.4M |
| 2022-05-03 | -28.06 | $6.97 | 882700 |
| 2022-05-02 | -45.14 | $6.71 | 614700 |
| 2022-04-29 | -41.14 | $6.71 | 581100 |
| 2022-04-28 | -39.24 | $6.74 | 580500 |
| 2022-04-27 | -60.76 | $6.40 | 455900 |
| 2022-04-26 | -58.23 | $6.44 | 1.4M |
| 2022-04-25 | -62.42 | $6.33 | 554900 |
| 2022-04-22 | -66.06 | $6.27 | 531600 |
| 2022-04-21 | -30.30 | $6.86 | 1.1M |
| 2022-04-20 | -7.93 | $7.07 | 642600 |
| 2022-04-19 | -5.06 | $7.06 | 1.8M |
| 2022-04-18 | -6.02 | $6.81 | 953400 |
| 2022-04-14 | -1.56 | $6.82 | 649600 |
| 2022-04-13 | -18.75 | $6.60 | 857400 |
| 2022-04-12 | -23.93 | $6.45 | 887600 |
| 2022-04-11 | -36.64 | $6.25 | 1.1M |
| 2022-04-08 | -30.30 | $6.33 | 660100 |
| 2022-04-07 | -18.94 | $6.48 | 841100 |
| 2022-04-06 | -27.34 | $6.28 | 964900 |
| 2022-04-05 | -12.39 | $6.37 | 1.2M |
| 2022-04-04 | -19.19 | $6.02 | 713800 |
| 2022-04-01 | -21.77 | $5.95 | 734300 |
| 2022-03-31 | -12.18 | $6.21 | 1.0M |
| 2022-03-30 | -13.65 | $6.17 | 443700 |
| 2022-03-29 | -14.76 | $6.14 | 534000 |
| 2022-03-28 | -21.69 | $5.95 | 687400 |
| 2022-03-25 | -11.54 | $6.21 | 609700 |
| 2022-03-24 | -8.39 | $6.30 | 595900 |
| 2022-03-23 | -28.52 | $5.69 | 1.3M |
| 2022-03-22 | -8.72 | $6.28 | 1.0M |
| 2022-03-21 | -1.89 | $6.16 | 605000 |
| 2022-03-18 | -6.51 | $6.00 | 625500 |
| 2022-03-17 | -5.75 | $6.02 | 553000 |
| 2022-03-16 | -6.90 | $5.99 | 581500 |
| 2022-03-15 | -11.11 | $5.88 | 1.3M |
| 2022-03-14 | -19.70 | $5.64 | 1.4M |
| 2022-03-11 | -9.54 | $5.85 | 1.6M |
| 2022-03-10 | -10.16 | $5.78 | 2.5M |
| 2022-03-09 | -4.06 | $5.37 | 4.9M |
| 2022-03-08 | -54.96 | $3.98 | 643900 |
| 2022-03-07 | -49.55 | $4.04 | 249000 |
| 2022-03-04 | -26.13 | $4.30 | 428300 |
| 2022-03-03 | -2.08 | $4.42 | 266400 |
| 2022-03-02 | -22.73 | $4.16 | 200000 |
| 2022-03-01 | -37.50 | $4.03 | 340600 |
| 2022-02-28 | -43.20 | $3.82 | 351900 |
| 2022-02-25 | -44.00 | $3.81 | 312800 |
| 2022-02-24 | -44.00 | $3.81 | 233800 |
| 2022-02-23 | -53.60 | $3.69 | 709700 |
| 2022-02-22 | -14.40 | $4.18 | 536500 |
| 2022-02-18 | -16.84 | $3.90 | 183600 |
| 2022-02-17 | -29.79 | $3.77 | 369700 |
| 2022-02-16 | -22.34 | $3.84 | 313100 |
| 2022-02-15 | -40.43 | $3.67 | 190400 |
| 2022-02-14 | -52.13 | $3.56 | 252500 |
| 2022-02-11 | -36.17 | $3.71 | 307400 |
| 2022-02-10 | -20.21 | $3.86 | 156700 |
| 2022-02-09 | -15.96 | $3.90 | 106500 |
| 2022-02-08 | -27.45 | $3.85 | 488300 |
| 2022-02-07 | -50.94 | $3.63 | 564500 |
| 2022-02-04 | -40.91 | $3.76 | 241900 |
| 2022-02-03 | -45.61 | $3.73 | 309400 |
| 2022-02-02 | -35.09 | $3.85 | 233000 |
| 2022-02-01 | -51.05 | $3.81 | 146300 |
| 2022-01-31 | -63.31 | $3.73 | 159800 |
| 2022-01-28 | -90.79 | $3.42 | 138900 |
| 2022-01-27 | -95.33 | $3.37 | 79000 |
| 2022-01-26 | -88.59 | $3.48 | 137100 |
| 2022-01-25 | -93.96 | $3.40 | 105900 |
| 2022-01-24 | -87.92 | $3.49 | 272600 |
| 2022-01-21 | -83.89 | $3.55 | 366700 |
| 2022-01-20 | -94.12 | $3.68 | 177300 |
| 2022-01-19 | -87.40 | $3.76 | 168700 |
| 2022-01-18 | -86.55 | $3.77 | 496000 |
| 2022-01-14 | -80.51 | $3.85 | 50600 |
| 2022-01-13 | -83.05 | $3.82 | 84500 |
| 2022-01-12 | -78.81 | $3.87 | 160500 |
| 2022-01-11 | -66.95 | $4.01 | 48400 |
| 2022-01-10 | -62.71 | $4.06 | 93900 |
| 2022-01-07 | -60.17 | $4.09 | 98200 |
| 2022-01-06 | -48.31 | $4.23 | 115200 |
| 2022-01-05 | -73.73 | $3.93 | 214900 |
| 2022-01-04 | -41.53 | $4.31 | 161000 |
| 2022-01-03 | -30.51 | $4.44 | 356700 |
| 2021-12-31 | -6.82 | $4.44 | 98100 |
| 2021-12-30 | -19.32 | $4.33 | 57800 |
| 2021-12-29 | -14.77 | $4.37 | 55500 |
| 2021-12-28 | -13.64 | $4.38 | 104900 |
| 2021-12-27 | -3.41 | $4.47 | 221900 |
| 2021-12-23 | -9.38 | $4.20 | 111200 |
| 2021-12-22 | -26.56 | $4.09 | 65400 |
| 2021-12-21 | -59.30 | $3.97 | 122000 |
| 2021-12-20 | -84.48 | $3.80 | 216100 |
| 2021-12-17 | -79.83 | $3.87 | 197400 |
| 2021-12-16 | -86.29 | $3.80 | 213600 |
| 2021-12-15 | -78.57 | $3.90 | 202500 |
| 2021-12-14 | -76.98 | $3.92 | 148000 |
| 2021-12-13 | -76.98 | $3.92 | 373700 |
| 2021-12-10 | -69.05 | $4.02 | 293900 |
| 2021-12-09 | -53.97 | $4.21 | 167000 |
| 2021-12-08 | -63.49 | $4.09 | 171400 |
| 2021-12-07 | -65.87 | $4.06 | 129400 |
| 2021-12-06 | -80.16 | $3.88 | 147900 |
| 2021-12-03 | -83.85 | $3.80 | 320900 |
| 2021-12-02 | -69.92 | $3.96 | 817500 |
| 2021-12-01 | -79.70 | $3.83 | 553600 |
| 2021-11-30 | -80.58 | $3.77 | 221600 |
| 2021-11-29 | -72.03 | $3.86 | 380300 |
| 2021-11-26 | -61.29 | $3.94 | 229100 |
| 2021-11-24 | -47.74 | $4.15 | 151500 |
| 2021-11-23 | -50.94 | $4.08 | 464700 |
| 2021-11-22 | -27.04 | $4.46 | 463600 |
| 2021-11-19 | -8.18 | $4.76 | 275400 |
| 2021-11-18 | -12.58 | $4.69 | 533300 |
| 2021-11-17 | -10.06 | $4.73 | 846600 |
| 2021-11-16 | -24.83 | $4.42 | 774300 |
| 2021-11-15 | -56.38 | $3.95 | 748600 |
| 2021-11-12 | -6.04 | $4.70 | 570800 |
| 2021-11-11 | -9.45 | $4.45 | 636500 |
| 2021-11-10 | -19.08 | $4.32 | 644700 |
| 2021-11-09 | -6.80 | $4.22 | 709200 |
| 2021-11-08 | -13.51 | $3.90 | 365800 |
| 2021-11-05 | -19.72 | $3.79 | 382700 |
| 2021-11-04 | -45.07 | $3.61 | 760700 |
| 2021-11-03 | -15.38 | $3.66 | 168700 |
| 2021-11-02 | -19.23 | $3.64 | 120500 |
| 2021-11-01 | -5.77 | $3.71 | 273200 |
| 2021-10-29 | -28.89 | $3.54 | 381700 |
| 2021-10-28 | -66.67 | $3.37 | 110800 |
| 2021-10-27 | -71.11 | $3.35 | 229800 |
| 2021-10-26 | -46.67 | $3.54 | 77700 |
| 2021-10-25 | -50.00 | $3.52 | 95100 |
| 2021-10-22 | -48.33 | $3.53 | 84200 |
| 2021-10-21 | -46.67 | $3.54 | 162000 |
| 2021-10-20 | -40.00 | $3.58 | 87100 |
| 2021-10-19 | -41.54 | $3.55 | 153600 |
| 2021-10-18 | -60.00 | $3.43 | 94200 |
| 2021-10-15 | -67.69 | $3.38 | 82500 |
| 2021-10-14 | -63.08 | $3.41 | 73600 |
| 2021-10-13 | -72.31 | $3.35 | 57300 |
| 2021-10-12 | -69.23 | $3.37 | 89300 |
| 2021-10-11 | -83.08 | $3.28 | 166500 |
| 2021-10-08 | -70.77 | $3.36 | 69600 |
| 2021-10-07 | -67.69 | $3.38 | 102700 |
| 2021-10-06 | -72.31 | $3.35 | 197200 |
| 2021-10-05 | -73.85 | $3.34 | 133800 |
| 2021-10-04 | -70.77 | $3.36 | 395300 |
| 2021-10-01 | -41.54 | $3.55 | 182300 |
| 2021-09-30 | -44.62 | $3.53 | 299300 |
| 2021-09-29 | -24.62 | $3.66 | 205800 |
| 2021-09-28 | -15.79 | $3.65 | 140100 |
| 2021-09-27 | 0.00 | $3.74 | 179100 |
| 2021-09-24 | -14.58 | $3.58 | 168400 |
| 2021-09-23 | -58.33 | $3.37 | 89700 |
| 2021-09-22 | -68.75 | $3.32 | 82900 |
| 2021-09-21 | -97.92 | $3.18 | 135000 |
| 2021-09-20 | -79.25 | $3.23 | 165400 |
| 2021-09-17 | -30.19 | $3.49 | 398900 |
| 2021-09-16 | -9.59 | $3.58 | 321500 |
| 2021-09-15 | -8.96 | $3.42 | 338700 |
| 2021-09-14 | -29.58 | $3.27 | 198400 |
| 2021-09-13 | -32.00 | $3.24 | 261200 |
| 2021-09-10 | -32.05 | $3.23 | 309400 |
| 2021-09-09 | -23.08 | $3.30 | 218200 |
| 2021-09-08 | -21.79 | $3.31 | 237700 |
| 2021-09-07 | -12.82 | $3.38 | 229900 |
| 2021-09-03 | -24.36 | $3.29 | 152200 |
| 2021-09-02 | -20.51 | $3.32 | 175400 |
| 2021-09-01 | -53.51 | $3.23 | 356500 |
| 2021-08-31 | -50.88 | $3.26 | 339600 |
| 2021-08-30 | -51.75 | $3.25 | 416300 |
| 2021-08-27 | -49.12 | $3.28 | 876600 |
| 2021-08-26 | -31.58 | $3.48 | 644000 |
| 2021-08-25 | -49.12 | $3.28 | 208800 |
| 2021-08-24 | -53.72 | $3.26 | 155800 |
| 2021-08-23 | -55.38 | $3.28 | 322900 |
| 2021-08-20 | -65.71 | $3.18 | 193600 |
| 2021-08-19 | -70.71 | $3.11 | 544200 |
| 2021-08-18 | -86.43 | $2.89 | 292900 |
| 2021-08-17 | -87.14 | $2.88 | 325700 |
| 2021-08-16 | -90.71 | $2.83 | 435000 |
| 2021-08-13 | -90.71 | $2.83 | 710400 |
| 2021-08-12 | -100.00 | $2.98 | 492500 |
| 2021-08-11 | -78.70 | $3.25 | 216200 |
| 2021-08-10 | -75.00 | $3.29 | 204900 |
| 2021-08-09 | -68.52 | $3.36 | 659800 |
| 2021-08-06 | -93.52 | $3.09 | 538900 |
| 2021-08-05 | -95.96 | $3.15 | 1.2M |
| 2021-08-04 | -45.90 | $3.54 | 320300 |
| 2021-08-03 | -41.80 | $3.59 | 319200 |
| 2021-08-02 | -31.15 | $3.72 | 470100 |
| 2021-07-30 | -52.46 | $3.46 | 911800 |
| 2021-07-29 | -50.00 | $3.49 | 323500 |
| 2021-07-28 | -45.08 | $3.55 | 476400 |
| 2021-07-27 | -20.49 | $3.85 | 682800 |
| 2021-07-26 | -21.31 | $3.84 | 2.0M |
| 2021-07-23 | -21.18 | $3.55 | 189300 |
| 2021-07-22 | -34.12 | $3.44 | 94900 |
| 2021-07-21 | -35.29 | $3.43 | 188900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.76
2026-07-17
Close Price
$6.17
Vol: 292268Average Directional Index - Detailed Analysis
Minimum
6.63
Average
22.00
Maximum
44.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.76 | $6.17 | 292268 |
| 2026-07-16 | 19.02 | $6.31 | 410727 |
| 2026-07-15 | 19.21 | $6.23 | 295000 |
| 2026-07-14 | 19.41 | $6.23 | 411169 |
| 2026-07-13 | 19.38 | $6.20 | 705435 |
| 2026-07-10 | 19.36 | $6.45 | 280000 |
| 2026-07-09 | 18.44 | $6.41 | 541800 |
| 2026-07-08 | 17.47 | $6.44 | 967447 |
| 2026-07-07 | 16.56 | $6.33 | 1.1M |
| 2026-07-06 | 15.78 | $6.02 | 835022 |
| 2026-07-02 | 14.94 | $5.99 | 761974 |
| 2026-07-01 | 15.03 | $5.67 | 842323 |
| 2026-06-30 | 15.23 | $5.74 | 683643 |
| 2026-06-29 | 15.98 | $5.48 | 447318 |
| 2026-06-26 | 16.40 | $5.56 | 754534 |
| 2026-06-25 | 16.94 | $5.57 | 437500 |
| 2026-06-24 | 17.64 | $5.78 | 275229 |
| 2026-06-23 | 17.96 | $5.76 | 309400 |
| 2026-06-22 | 18.34 | $5.76 | 506661 |
| 2026-06-18 | 18.72 | $5.88 | 482600 |
| 2026-06-17 | 19.16 | $5.63 | 913800 |
| 2026-06-16 | 20.05 | $5.56 | 416700 |
| 2026-06-15 | 21.08 | $5.59 | 451248 |
| 2026-06-12 | 22.04 | $5.78 | 391300 |
| 2026-06-11 | 23.14 | $5.59 | 561300 |
| 2026-06-10 | 23.75 | $5.45 | 514000 |
| 2026-06-09 | 24.68 | $5.54 | 464519 |
| 2026-06-08 | 25.73 | $5.45 | 282500 |
| 2026-06-05 | 26.32 | $5.36 | 454241 |
| 2026-06-04 | 26.94 | $5.50 | 595152 |
| 2026-06-03 | 27.57 | $5.27 | 344422 |
| 2026-06-02 | 27.56 | $5.30 | 331158 |
| 2026-06-01 | 27.55 | $5.24 | 380137 |
| 2026-05-29 | 27.54 | $5.32 | 410000 |
| 2026-05-28 | 27.69 | $5.37 | 367400 |
| 2026-05-27 | 27.96 | $5.42 | 852366 |
| 2026-05-26 | 28.22 | $5.13 | 589825 |
| 2026-05-22 | 27.97 | $5.06 | 497000 |
| 2026-05-21 | 27.67 | $5.17 | 1.2M |
| 2026-05-20 | 27.36 | $4.96 | 801107 |
| 2026-05-19 | 26.10 | $4.89 | 499113 |
| 2026-05-18 | 24.96 | $4.95 | 789500 |
| 2026-05-15 | 23.88 | $4.92 | 797900 |
| 2026-05-14 | 22.49 | $4.84 | 420666 |
| 2026-05-13 | 21.16 | $4.92 | 640216 |
| 2026-05-12 | 19.66 | $4.96 | 794674 |
| 2026-05-11 | 18.25 | $5.11 | 710948 |
| 2026-05-08 | 16.94 | $5.25 | 562500 |
| 2026-05-07 | 15.72 | $5.30 | 1.3M |
| 2026-05-06 | 14.44 | $6.54 | 374029 |
| 2026-05-05 | 15.05 | $6.29 | 372258 |
| 2026-05-04 | 15.09 | $6.18 | 212817 |
| 2026-05-01 | 14.75 | $6.25 | 235600 |
| 2026-04-30 | 14.68 | $6.26 | 160247 |
| 2026-04-29 | 14.45 | $6.08 | 210200 |
| 2026-04-28 | 14.35 | $6.34 | 145682 |
| 2026-04-27 | 14.75 | $6.33 | 343635 |
| 2026-04-24 | 15.31 | $6.30 | 156000 |
| 2026-04-23 | 15.72 | $6.35 | 216801 |
| 2026-04-22 | 16.15 | $6.20 | 228800 |
| 2026-04-21 | 16.57 | $6.15 | 197500 |
| 2026-04-20 | 17.04 | $6.39 | 222618 |
| 2026-04-17 | 17.81 | $6.34 | 234832 |
| 2026-04-16 | 18.70 | $6.19 | 399400 |
| 2026-04-15 | 19.37 | $6.21 | 222910 |
| 2026-04-14 | 19.83 | $6.18 | 336566 |
| 2026-04-13 | 20.25 | $6.17 | 226646 |
| 2026-04-10 | 20.51 | $6.00 | 186235 |
| 2026-04-09 | 20.89 | $6.15 | 179508 |
| 2026-04-08 | 21.37 | $6.09 | 355000 |
| 2026-04-07 | 21.95 | $5.86 | 308483 |
| 2026-04-06 | 21.59 | $5.84 | 195503 |
| 2026-04-02 | 21.27 | $5.84 | 249012 |
| 2026-04-01 | 20.94 | $5.79 | 325575 |
| 2026-03-31 | 20.78 | $5.88 | 564236 |
| 2026-03-30 | 20.50 | $5.72 | 518600 |
| 2026-03-27 | 20.21 | $5.76 | 276730 |
| 2026-03-26 | 20.06 | $6.22 | 463241 |
| 2026-03-25 | 20.70 | $6.22 | 306898 |
| 2026-03-24 | 21.03 | $6.12 | 464500 |
| 2026-03-23 | 21.26 | $6.01 | 363541 |
| 2026-03-20 | 21.29 | $5.81 | 425423 |
| 2026-03-19 | 20.77 | $5.92 | 307841 |
| 2026-03-18 | 20.40 | $5.97 | 399811 |
| 2026-03-17 | 20.15 | $6.11 | 422500 |
| 2026-03-16 | 19.83 | $5.89 | 376214 |
| 2026-03-13 | 18.89 | $5.76 | 524940 |
| 2026-03-12 | 17.55 | $5.80 | 473504 |
| 2026-03-11 | 16.37 | $5.93 | 485357 |
| 2026-03-10 | 15.22 | $5.98 | 445300 |
| 2026-03-09 | 14.18 | $6.06 | 734024 |
| 2026-03-06 | 13.08 | $6.20 | 590481 |
| 2026-03-05 | 12.17 | $6.35 | 898931 |
| 2026-03-04 | 11.20 | $7.10 | 407500 |
| 2026-03-03 | 11.73 | $7.14 | 194349 |
| 2026-03-02 | 11.92 | $7.26 | 194300 |
| 2026-02-27 | 12.39 | $7.11 | 212914 |
| 2026-02-26 | 12.50 | $7.15 | 246419 |
| 2026-02-25 | 12.61 | $7.18 | 266029 |
| 2026-02-24 | 12.42 | $7.12 | 281007 |
| 2026-02-23 | 12.39 | $7.20 | 454239 |
| 2026-02-20 | 12.37 | $7.38 | 269000 |
| 2026-02-19 | 12.73 | $7.33 | 316648 |
| 2026-02-18 | 13.11 | $7.25 | 201630 |
| 2026-02-17 | 13.05 | $7.24 | 323112 |
| 2026-02-13 | 13.00 | $7.40 | 251924 |
| 2026-02-12 | 13.08 | $7.30 | 261800 |
| 2026-02-11 | 13.27 | $7.53 | 219821 |
| 2026-02-10 | 13.80 | $7.40 | 197605 |
| 2026-02-09 | 14.33 | $7.33 | 159713 |
| 2026-02-06 | 14.83 | $7.41 | 197425 |
| 2026-02-05 | 15.18 | $7.21 | 234200 |
| 2026-02-04 | 15.54 | $7.62 | 296600 |
| 2026-02-03 | 15.78 | $7.54 | 231600 |
| 2026-02-02 | 16.39 | $7.38 | 219646 |
| 2026-01-30 | 17.03 | $7.17 | 193800 |
| 2026-01-29 | 17.07 | $7.14 | 138700 |
| 2026-01-28 | 17.07 | $7.14 | 171800 |
| 2026-01-27 | 17.09 | $7.23 | 130109 |
| 2026-01-26 | 17.30 | $7.17 | 141251 |
| 2026-01-23 | 17.49 | $7.25 | 210647 |
| 2026-01-22 | 18.07 | $7.47 | 201318 |
| 2026-01-21 | 18.99 | $7.35 | 238410 |
| 2026-01-20 | 19.62 | $7.23 | 270532 |
| 2026-01-16 | 20.52 | $7.48 | 356543 |
| 2026-01-15 | 21.35 | $7.42 | 255000 |
| 2026-01-14 | 22.30 | $7.26 | 177800 |
| 2026-01-13 | 23.32 | $7.28 | 185227 |
| 2026-01-12 | 24.53 | $7.33 | 191900 |
| 2026-01-09 | 25.54 | $7.15 | 197500 |
| 2026-01-08 | 26.31 | $7.10 | 275319 |
| 2026-01-07 | 26.73 | $7.04 | 202100 |
| 2026-01-06 | 27.12 | $6.98 | 296800 |
| 2026-01-05 | 27.28 | $6.98 | 216500 |
| 2026-01-02 | 27.44 | $6.80 | 203607 |
| 2025-12-31 | 27.12 | $6.85 | 304342 |
| 2025-12-30 | 26.82 | $6.85 | 192721 |
| 2025-12-29 | 26.54 | $6.85 | 224424 |
| 2025-12-26 | 26.33 | $7.00 | 187917 |
| 2025-12-24 | 26.21 | $6.96 | 93840 |
| 2025-12-23 | 26.03 | $6.95 | 223400 |
| 2025-12-22 | 25.84 | $6.94 | 267342 |
| 2025-12-19 | 25.67 | $7.05 | 402556 |
| 2025-12-18 | 25.75 | $7.32 | 397833 |
| 2025-12-17 | 26.17 | $7.36 | 460600 |
| 2025-12-16 | 26.75 | $7.41 | 445722 |
| 2025-12-15 | 27.36 | $7.36 | 513100 |
| 2025-12-12 | 28.10 | $7.46 | 458122 |
| 2025-12-11 | 29.03 | $7.42 | 344500 |
| 2025-12-10 | 29.71 | $7.19 | 490300 |
| 2025-12-09 | 30.00 | $6.99 | 317700 |
| 2025-12-08 | 30.45 | $7.26 | 664204 |
| 2025-12-05 | 31.07 | $7.31 | 1.5M |
| 2025-12-04 | 31.99 | $7.63 | 393600 |
| 2025-12-03 | 33.41 | $7.64 | 515054 |
| 2025-12-02 | 34.77 | $7.31 | 698994 |
| 2025-12-01 | 36.08 | $7.26 | 753269 |
| 2025-11-28 | 37.06 | $6.80 | 103200 |
| 2025-11-26 | 36.96 | $6.85 | 287400 |
| 2025-11-25 | 36.78 | $6.81 | 213130 |
| 2025-11-24 | 36.43 | $6.70 | 406326 |
| 2025-11-21 | 35.94 | $6.76 | 352300 |
| 2025-11-20 | 35.42 | $6.63 | 491002 |
| 2025-11-19 | 34.61 | $6.64 | 371500 |
| 2025-11-18 | 33.75 | $6.75 | 500416 |
| 2025-11-17 | 32.85 | $6.64 | 412909 |
| 2025-11-14 | 31.92 | $6.79 | 424626 |
| 2025-11-13 | 30.81 | $6.86 | 374561 |
| 2025-11-12 | 29.77 | $7.20 | 610309 |
| 2025-11-11 | 28.75 | $7.01 | 439600 |
| 2025-11-10 | 27.27 | $6.99 | 632900 |
| 2025-11-07 | 25.70 | $6.85 | 1.0M |
| 2025-11-06 | 23.63 | $6.70 | 1.3M |
| 2025-11-05 | 21.49 | $8.63 | 311800 |
| 2025-11-04 | 20.63 | $8.49 | 535214 |
| 2025-11-03 | 19.71 | $9.06 | 148572 |
| 2025-10-31 | 20.10 | $9.07 | 124100 |
| 2025-10-30 | 20.51 | $9.19 | 156936 |
| 2025-10-29 | 21.13 | $9.14 | 144437 |
| 2025-10-28 | 21.79 | $9.32 | 158000 |
| 2025-10-27 | 22.90 | $9.36 | 217200 |
| 2025-10-24 | 24.06 | $9.51 | 168400 |
| 2025-10-23 | 24.89 | $9.37 | 286600 |
| 2025-10-22 | 25.75 | $9.10 | 285800 |
| 2025-10-21 | 26.16 | $9.00 | 153700 |
| 2025-10-20 | 26.49 | $8.97 | 143984 |
| 2025-10-17 | 26.68 | $8.74 | 186600 |
| 2025-10-16 | 26.72 | $8.99 | 180498 |
| 2025-10-15 | 27.25 | $9.21 | 233000 |
| 2025-10-14 | 27.62 | $8.91 | 153700 |
| 2025-10-13 | 27.23 | $8.92 | 164304 |
| 2025-10-10 | 26.97 | $8.80 | 221028 |
| 2025-10-09 | 26.69 | $9.05 | 146122 |
| 2025-10-08 | 26.75 | $9.21 | 153407 |
| 2025-10-07 | 26.90 | $9.04 | 258583 |
| 2025-10-06 | 27.06 | $9.24 | 352032 |
| 2025-10-03 | 27.63 | $9.45 | 267700 |
| 2025-10-02 | 28.43 | $9.50 | 278002 |
| 2025-10-01 | 29.65 | $9.72 | 311026 |
| 2025-09-30 | 30.97 | $9.93 | 355648 |
| 2025-09-29 | 32.35 | $9.71 | 362400 |
| 2025-09-26 | 33.81 | $9.84 | 237772 |
| 2025-09-25 | 34.96 | $9.98 | 198740 |
| 2025-09-24 | 36.35 | $9.91 | 246400 |
| 2025-09-23 | 37.45 | $9.86 | 213731 |
| 2025-09-22 | 38.60 | $9.94 | 212038 |
| 2025-09-19 | 39.88 | $9.86 | 409800 |
| 2025-09-18 | 40.97 | $10.21 | 191517 |
| 2025-09-17 | 41.41 | $10.10 | 228815 |
| 2025-09-16 | 41.87 | $10.30 | 398019 |
| 2025-09-15 | 41.84 | $10.44 | 250609 |
| 2025-09-12 | 41.81 | $10.16 | 183800 |
| 2025-09-11 | 42.17 | $10.31 | 181719 |
| 2025-09-10 | 42.36 | $10.11 | 197240 |
| 2025-09-09 | 42.99 | $10.05 | 192500 |
| 2025-09-08 | 43.63 | $10.31 | 262700 |
| 2025-09-05 | 43.72 | $10.20 | 249000 |
| 2025-09-04 | 43.82 | $10.36 | 217900 |
| 2025-09-03 | 43.35 | $10.23 | 200200 |
| 2025-09-02 | 42.97 | $10.26 | 393000 |
| 2025-08-29 | 42.57 | $10.16 | 314419 |
| 2025-08-28 | 42.36 | $10.28 | 336600 |
| 2025-08-27 | 41.93 | $10.25 | 463321 |
| 2025-08-26 | 41.56 | $9.96 | 513000 |
| 2025-08-25 | 41.50 | $9.86 | 453220 |
| 2025-08-22 | 41.49 | $9.74 | 421802 |
| 2025-08-21 | 41.75 | $9.54 | 366585 |
| 2025-08-20 | 42.40 | $9.37 | 395800 |
| 2025-08-19 | 43.11 | $9.51 | 406700 |
| 2025-08-18 | 43.60 | $9.50 | 402514 |
| 2025-08-15 | 44.08 | $9.41 | 642703 |
| 2025-08-14 | 44.59 | $9.60 | 353922 |
| 2025-08-13 | 44.87 | $9.79 | 348600 |
| 2025-08-12 | 44.20 | $9.87 | 338000 |
| 2025-08-11 | 43.56 | $9.73 | 346200 |
| 2025-08-08 | 42.96 | $9.69 | 288306 |
| 2025-08-07 | 42.20 | $9.78 | 301753 |
| 2025-08-06 | 41.40 | $9.88 | 422321 |
| 2025-08-05 | 40.47 | $9.90 | 531014 |
| 2025-08-04 | 39.48 | $9.93 | 948496 |
| 2025-08-01 | 38.44 | $9.55 | 1.1M |
| 2025-07-31 | 37.67 | $9.39 | 3.0M |
| 2025-07-30 | 36.83 | $8.32 | 568343 |
| 2025-07-29 | 37.07 | $8.58 | 384800 |
| 2025-07-28 | 36.31 | $8.62 | 448764 |
| 2025-07-25 | 35.63 | $8.53 | 224250 |
| 2025-07-24 | 35.31 | $8.28 | 254508 |
| 2025-07-23 | 35.41 | $8.26 | 159833 |
| 2025-07-22 | 35.63 | $8.09 | 194122 |
| 2025-07-21 | 36.04 | $8.11 | 181646 |
| 2025-07-18 | 36.42 | $8.22 | 268532 |
| 2025-07-17 | 36.47 | $8.35 | 424888 |
| 2025-07-16 | 36.53 | $8.02 | 266800 |
| 2025-07-15 | 37.05 | $8.04 | 304304 |
| 2025-07-14 | 37.41 | $8.12 | 233100 |
| 2025-07-11 | 37.79 | $8.30 | 178200 |
| 2025-07-10 | 37.04 | $8.40 | 295300 |
| 2025-07-09 | 36.26 | $8.32 | 197406 |
| 2025-07-08 | 35.47 | $8.33 | 279731 |
| 2025-07-07 | 34.74 | $8.25 | 246200 |
| 2025-07-03 | 34.03 | $8.37 | 177927 |
| 2025-07-02 | 33.23 | $8.20 | 294900 |
| 2025-07-01 | 32.43 | $8.26 | 288108 |
| 2025-06-30 | 31.59 | $8.12 | 367300 |
| 2025-06-27 | 30.95 | $8.02 | 1.1M |
| 2025-06-26 | 30.54 | $7.89 | 330900 |
| 2025-06-25 | 30.10 | $7.98 | 323300 |
| 2025-06-24 | 29.44 | $7.98 | 338123 |
| 2025-06-23 | 28.92 | $7.91 | 240967 |
| 2025-06-20 | 28.51 | $7.74 | 661500 |
| 2025-06-18 | 27.89 | $7.86 | 458259 |
| 2025-06-17 | 27.27 | $7.77 | 529812 |
| 2025-06-16 | 26.65 | $7.93 | 999100 |
| 2025-06-13 | 25.91 | $7.28 | 385500 |
| 2025-06-12 | 25.87 | $7.42 | 357166 |
| 2025-06-11 | 26.05 | $7.38 | 275220 |
| 2025-06-10 | 26.24 | $7.33 | 263426 |
| 2025-06-09 | 26.45 | $7.31 | 424108 |
| 2025-06-06 | 26.70 | $7.15 | 175147 |
| 2025-06-05 | 27.02 | $7.17 | 308448 |
| 2025-06-04 | 27.26 | $7.21 | 296941 |
| 2025-06-03 | 27.65 | $7.25 | 312300 |
| 2025-06-02 | 27.92 | $7.11 | 385900 |
| 2025-05-30 | 28.31 | $7.15 | 282498 |
| 2025-05-29 | 28.81 | $6.97 | 375300 |
| 2025-05-28 | 29.34 | $7.09 | 249331 |
| 2025-05-27 | 29.54 | $7.27 | 248900 |
| 2025-05-23 | 29.81 | $7.08 | 333200 |
| 2025-05-22 | 30.24 | $7.18 | 397932 |
| 2025-05-21 | 30.49 | $7.43 | 244247 |
| 2025-05-20 | 30.17 | $7.70 | 442600 |
| 2025-05-19 | 29.40 | $7.76 | 395400 |
| 2025-05-16 | 28.40 | $7.82 | 480510 |
| 2025-05-15 | 27.35 | $7.88 | 1.2M |
| 2025-05-14 | 26.24 | $7.59 | 773744 |
| 2025-05-13 | 25.35 | $7.61 | 481800 |
| 2025-05-12 | 23.89 | $7.72 | 693444 |
| 2025-05-09 | 22.42 | $7.46 | 921622 |
| 2025-05-08 | 20.90 | $7.80 | 2.5M |
| 2025-05-07 | 19.30 | $6.71 | 914888 |
| 2025-05-06 | 19.08 | $6.71 | 683900 |
| 2025-05-05 | 19.06 | $6.55 | 357903 |
| 2025-05-02 | 18.35 | $6.71 | 330236 |
| 2025-05-01 | 17.58 | $6.58 | 524020 |
| 2025-04-30 | 16.78 | $6.69 | 562200 |
| 2025-04-29 | 16.08 | $6.71 | 958406 |
| 2025-04-28 | 15.36 | $6.43 | 732731 |
| 2025-04-25 | 14.99 | $6.23 | 969400 |
| 2025-04-24 | 14.78 | $5.75 | 595341 |
| 2025-04-23 | 15.52 | $5.31 | 429930 |
| 2025-04-22 | 15.43 | $5.28 | 295612 |
| 2025-04-21 | 15.07 | $5.25 | 326638 |
| 2025-04-17 | 14.81 | $5.47 | 292400 |
| 2025-04-16 | 14.90 | $5.39 | 281459 |
| 2025-04-15 | 14.99 | $5.63 | 292900 |
| 2025-04-14 | 15.77 | $5.75 | 303300 |
| 2025-04-11 | 16.51 | $5.77 | 358300 |
| 2025-04-10 | 17.24 | $5.53 | 481300 |
| 2025-04-09 | 17.48 | $5.63 | 591421 |
| 2025-04-08 | 17.73 | $5.27 | 543517 |
| 2025-04-07 | 17.24 | $5.35 | 728713 |
| 2025-04-04 | 16.73 | $5.45 | 615400 |
| 2025-04-03 | 15.99 | $5.65 | 650445 |
| 2025-04-02 | 16.30 | $6.16 | 478736 |
| 2025-04-01 | 16.52 | $6.04 | 786913 |
| 2025-03-31 | 16.88 | $6.17 | 439800 |
| 2025-03-28 | 17.21 | $6.18 | 405049 |
| 2025-03-27 | 17.23 | $6.34 | 243900 |
| 2025-03-26 | 16.63 | $6.29 | 346500 |
| 2025-03-25 | 15.99 | $6.24 | 332300 |
| 2025-03-24 | 15.49 | $6.26 | 300100 |
| 2025-03-21 | 14.96 | $6.15 | 705936 |
| 2025-03-20 | 14.54 | $6.03 | 361011 |
| 2025-03-19 | 14.53 | $6.00 | 368220 |
| 2025-03-18 | 14.41 | $6.02 | 450700 |
| 2025-03-17 | 14.25 | $6.03 | 272410 |
| 2025-03-14 | 14.08 | $6.05 | 381500 |
| 2025-03-13 | 14.07 | $5.95 | 524522 |
| 2025-03-12 | 14.05 | $6.07 | 530300 |
| 2025-03-11 | 13.49 | $6.05 | 660900 |
| 2025-03-10 | 13.16 | $5.82 | 870206 |
| 2025-03-07 | 13.45 | $5.80 | 1.3M |
| 2025-03-06 | 13.76 | $5.61 | 702847 |
| 2025-03-05 | 13.61 | $5.59 | 364400 |
| 2025-03-04 | 13.34 | $5.47 | 415841 |
| 2025-03-03 | 12.80 | $5.47 | 523519 |
| 2025-02-28 | 12.71 | $5.76 | 455020 |
| 2025-02-27 | 13.20 | $5.77 | 333249 |
| 2025-02-26 | 13.61 | $5.87 | 362116 |
| 2025-02-25 | 14.01 | $5.89 | 313001 |
| 2025-02-24 | 14.42 | $5.75 | 579600 |
| 2025-02-21 | 15.16 | $5.78 | 527206 |
| 2025-02-20 | 15.68 | $5.96 | 465400 |
| 2025-02-19 | 15.76 | $5.90 | 503300 |
| 2025-02-18 | 15.84 | $6.04 | 484400 |
| 2025-02-14 | 15.93 | $5.84 | 309139 |
| 2025-02-13 | 16.76 | $5.67 | 389300 |
| 2025-02-12 | 16.99 | $5.63 | 409500 |
| 2025-02-11 | 17.06 | $5.69 | 288000 |
| 2025-02-10 | 17.22 | $5.64 | 331749 |
| 2025-02-07 | 17.09 | $5.55 | 277239 |
| 2025-02-06 | 16.86 | $5.65 | 317609 |
| 2025-02-05 | 16.62 | $5.54 | 280200 |
| 2025-02-04 | 16.39 | $5.67 | 274719 |
| 2025-02-03 | 16.54 | $5.73 | 446236 |
| 2025-01-31 | 16.69 | $5.80 | 317664 |
| 2025-01-30 | 17.06 | $5.75 | 234300 |
| 2025-01-29 | 17.33 | $5.77 | 292800 |
| 2025-01-28 | 17.59 | $5.83 | 271738 |
| 2025-01-27 | 17.86 | $5.64 | 340500 |
| 2025-01-24 | 18.15 | $5.90 | 413794 |
| 2025-01-23 | 18.98 | $5.91 | 388817 |
| 2025-01-22 | 19.95 | $5.96 | 312645 |
| 2025-01-21 | 20.70 | $6.08 | 316111 |
| 2025-01-17 | 21.24 | $6.09 | 267200 |
| 2025-01-16 | 21.83 | $6.03 | 257819 |
| 2025-01-15 | 22.53 | $6.03 | 271325 |
| 2025-01-14 | 23.33 | $5.89 | 234800 |
| 2025-01-13 | 24.52 | $5.68 | 356400 |
| 2025-01-10 | 25.41 | $5.78 | 289500 |
| 2025-01-08 | 26.50 | $5.88 | 297900 |
| 2025-01-07 | 27.79 | $5.98 | 441061 |
| 2025-01-06 | 28.94 | $6.06 | 696839 |
| 2025-01-03 | 30.14 | $5.85 | 516841 |
| 2025-01-02 | 31.32 | $5.69 | 577900 |
| 2024-12-31 | 32.23 | $5.58 | 520100 |
| 2024-12-30 | 32.66 | $5.46 | 507500 |
| 2024-12-27 | 32.72 | $5.40 | 302179 |
| 2024-12-26 | 32.64 | $5.41 | 294800 |
| 2024-12-24 | 32.48 | $5.34 | 155100 |
| 2024-12-23 | 31.98 | $5.29 | 379842 |
| 2024-12-20 | 31.42 | $5.29 | 636829 |
| 2024-12-19 | 30.84 | $5.30 | 507900 |
| 2024-12-18 | 30.15 | $5.25 | 636812 |
| 2024-12-17 | 29.48 | $5.37 | 519705 |
| 2024-12-16 | 28.92 | $5.44 | 1.3M |
| 2024-12-13 | 28.32 | $5.62 | 970455 |
| 2024-12-12 | 27.96 | $5.75 | 349916 |
| 2024-12-11 | 27.93 | $5.88 | 388753 |
| 2024-12-10 | 28.13 | $5.90 | 707261 |
| 2024-12-09 | 28.15 | $5.84 | 663840 |
| 2024-12-06 | 28.32 | $5.85 | 430900 |
| 2024-12-05 | 28.12 | $5.91 | 432133 |
| 2024-12-04 | 28.08 | $6.04 | 555914 |
| 2024-12-03 | 28.11 | $5.98 | 619005 |
| 2024-12-02 | 27.89 | $6.04 | 657756 |
| 2024-11-29 | 27.66 | $5.94 | 255544 |
| 2024-11-27 | 27.50 | $5.88 | 749409 |
| 2024-11-26 | 27.18 | $5.87 | 520878 |
| 2024-11-25 | 26.84 | $6.03 | 1.4M |
| 2024-11-22 | 26.59 | $6.01 | 574817 |
| 2024-11-21 | 26.38 | $6.03 | 635832 |
| 2024-11-20 | 26.02 | $5.91 | 792905 |
| 2024-11-19 | 25.37 | $5.76 | 533682 |
| 2024-11-18 | 24.56 | $5.89 | 420300 |
| 2024-11-15 | 23.93 | $5.95 | 503008 |
| 2024-11-14 | 23.26 | $6.18 | 622003 |
| 2024-11-13 | 22.78 | $6.29 | 930829 |
| 2024-11-12 | 22.09 | $5.98 | 2.2M |
| 2024-11-11 | 20.67 | $5.73 | 2.8M |
| 2024-11-08 | 19.03 | $5.90 | 816400 |
| 2024-11-07 | 17.18 | $5.83 | 1.3M |
| 2024-11-06 | 15.23 | $5.88 | 1.8M |
| 2024-11-05 | 13.17 | $5.92 | 3.5M |
| 2024-11-04 | 11.21 | $7.59 | 565300 |
| 2024-11-01 | 10.97 | $7.42 | 510906 |
| 2024-10-31 | 10.82 | $7.67 | 396000 |
| 2024-10-30 | 10.85 | $7.63 | 622719 |
| 2024-10-29 | 10.99 | $7.96 | 294300 |
| 2024-10-28 | 11.21 | $8.29 | 211100 |
| 2024-10-25 | 10.81 | $8.16 | 676535 |
| 2024-10-24 | 10.39 | $7.79 | 227600 |
| 2024-10-23 | 10.82 | $8.02 | 233317 |
| 2024-10-22 | 11.12 | $8.11 | 246220 |
| 2024-10-21 | 11.21 | $8.14 | 317221 |
| 2024-10-18 | 11.22 | $8.12 | 388500 |
| 2024-10-17 | 11.11 | $8.12 | 350309 |
| 2024-10-16 | 11.02 | $8.18 | 416500 |
| 2024-10-15 | 11.09 | $7.77 | 256000 |
| 2024-10-14 | 11.67 | $7.84 | 185734 |
| 2024-10-11 | 12.21 | $7.90 | 285927 |
| 2024-10-10 | 12.78 | $7.69 | 292300 |
| 2024-10-09 | 12.58 | $7.75 | 353133 |
| 2024-10-08 | 12.37 | $7.64 | 431400 |
| 2024-10-07 | 12.17 | $7.75 | 829383 |
| 2024-10-04 | 11.91 | $7.60 | 274921 |
| 2024-10-03 | 11.37 | $7.68 | 305639 |
| 2024-10-02 | 10.91 | $7.97 | 312400 |
| 2024-10-01 | 10.91 | $7.99 | 1.3M |
| 2024-09-30 | 10.99 | $8.34 | 327130 |
| 2024-09-27 | 11.56 | $8.26 | 265600 |
| 2024-09-26 | 12.15 | $8.26 | 254720 |
| 2024-09-25 | 12.75 | $8.03 | 358618 |
| 2024-09-24 | 12.87 | $8.09 | 423004 |
| 2024-09-23 | 13.28 | $8.03 | 205200 |
| 2024-09-20 | 13.71 | $8.19 | 615400 |
| 2024-09-19 | 14.41 | $8.42 | 320400 |
| 2024-09-18 | 14.82 | $8.37 | 443641 |
| 2024-09-17 | 15.20 | $8.47 | 701156 |
| 2024-09-16 | 15.70 | $7.91 | 258306 |
| 2024-09-13 | 15.55 | $7.95 | 434815 |
| 2024-09-12 | 15.48 | $7.84 | 292047 |
| 2024-09-11 | 14.85 | $7.82 | 349048 |
| 2024-09-10 | 14.20 | $7.87 | 261015 |
| 2024-09-09 | 13.76 | $7.76 | 350000 |
| 2024-09-06 | 13.29 | $7.79 | 251725 |
| 2024-09-05 | 13.08 | $8.06 | 400035 |
| 2024-09-04 | 13.28 | $8.03 | 334600 |
| 2024-09-03 | 13.19 | $7.98 | 418508 |
| 2024-08-30 | 13.28 | $8.22 | 301900 |
| 2024-08-29 | 13.60 | $8.11 | 176300 |
| 2024-08-28 | 13.88 | $8.03 | 292039 |
| 2024-08-27 | 14.18 | $8.24 | 197338 |
| 2024-08-26 | 14.92 | $8.28 | 248142 |
| 2024-08-23 | 15.57 | $8.33 | 379100 |
| 2024-08-22 | 16.30 | $8.00 | 242000 |
| 2024-08-21 | 16.71 | $8.17 | 388826 |
| 2024-08-20 | 17.11 | $7.98 | 372009 |
| 2024-08-19 | 17.28 | $8.00 | 439128 |
| 2024-08-16 | 17.64 | $7.98 | 482471 |
| 2024-08-15 | 17.98 | $8.07 | 405100 |
| 2024-08-14 | 18.59 | $7.92 | 288538 |
| 2024-08-13 | 19.03 | $8.04 | 547200 |
| 2024-08-12 | 19.48 | $7.47 | 716505 |
| 2024-08-09 | 19.72 | $7.85 | 407424 |
| 2024-08-08 | 20.25 | $7.96 | 473112 |
| 2024-08-07 | 20.88 | $8.05 | 1.1M |
| 2024-08-06 | 21.28 | $7.54 | 770700 |
| 2024-08-05 | 20.22 | $7.60 | 508826 |
| 2024-08-02 | 19.20 | $7.90 | 716018 |
| 2024-08-01 | 18.39 | $8.26 | 708500 |
| 2024-07-31 | 18.18 | $8.56 | 673150 |
| 2024-07-30 | 18.36 | $8.85 | 405313 |
| 2024-07-29 | 19.27 | $8.84 | 298090 |
| 2024-07-26 | 20.10 | $9.04 | 314136 |
| 2024-07-25 | 20.90 | $8.99 | 244200 |
| 2024-07-24 | 21.77 | $8.79 | 243800 |
| 2024-07-23 | 22.68 | $9.14 | 303338 |
| 2024-07-22 | 23.27 | $9.05 | 164659 |
| 2024-07-19 | 24.25 | $8.80 | 214729 |
| 2024-07-18 | 25.50 | $8.93 | 233334 |
| 2024-07-17 | 26.45 | $9.04 | 238024 |
| 2024-07-16 | 27.25 | $9.14 | 475156 |
| 2024-07-15 | 28.19 | $8.75 | 446742 |
| 2024-07-12 | 29.53 | $8.68 | 334254 |
| 2024-07-11 | 30.96 | $8.75 | 349419 |
| 2024-07-10 | 31.85 | $8.32 | 212359 |
| 2024-07-09 | 31.40 | $8.25 | 257638 |
| 2024-07-08 | 30.93 | $8.32 | 295294 |
| 2024-07-05 | 30.57 | $8.33 | 379917 |
| 2024-07-03 | 30.19 | $8.47 | 186665 |
| 2024-07-02 | 29.95 | $8.46 | 206521 |
| 2024-07-01 | 29.47 | $8.50 | 466835 |
| 2024-06-28 | 29.03 | $8.79 | 724371 |
| 2024-06-27 | 28.92 | $8.66 | 281803 |
| 2024-06-26 | 28.81 | $8.78 | 331775 |
| 2024-06-25 | 28.48 | $8.69 | 502474 |
| 2024-06-24 | 28.14 | $8.89 | 265184 |
| 2024-06-21 | 28.06 | $8.75 | 822354 |
| 2024-06-20 | 27.99 | $8.85 | 364639 |
| 2024-06-18 | 28.02 | $8.94 | 391642 |
| 2024-06-17 | 28.21 | $9.09 | 210966 |
| 2024-06-14 | 28.44 | $9.12 | 806376 |
| 2024-06-13 | 28.69 | $9.36 | 674048 |
| 2024-06-12 | 29.09 | $9.21 | 446098 |
| 2024-06-11 | 29.70 | $9.37 | 373823 |
| 2024-06-10 | 30.53 | $9.38 | 616794 |
| 2024-06-07 | 31.40 | $9.39 | 424303 |
| 2024-06-06 | 32.31 | $9.09 | 455210 |
| 2024-06-05 | 32.32 | $9.02 | 296737 |
| 2024-06-04 | 32.34 | $8.96 | 489838 |
| 2024-06-03 | 32.36 | $9.19 | 545189 |
| 2024-05-31 | 32.39 | $8.91 | 517018 |
| 2024-05-30 | 32.27 | $8.99 | 3.5M |
| 2024-05-29 | 32.24 | $9.23 | 355524 |
| 2024-05-28 | 32.45 | $9.65 | 240641 |
| 2024-05-24 | 33.14 | $9.52 | 212162 |
| 2024-05-23 | 33.75 | $9.55 | 473498 |
| 2024-05-22 | 34.42 | $9.88 | 415008 |
| 2024-05-21 | 35.38 | $9.73 | 309345 |
| 2024-05-20 | 35.89 | $9.59 | 377852 |
| 2024-05-17 | 36.19 | $9.44 | 220278 |
| 2024-05-16 | 36.14 | $9.30 | 227725 |
| 2024-05-15 | 35.93 | $9.22 | 192966 |
| 2024-05-14 | 35.71 | $9.29 | 252370 |
| 2024-05-13 | 35.42 | $9.28 | 342621 |
| 2024-05-10 | 35.09 | $9.11 | 330328 |
| 2024-05-09 | 34.34 | $9.14 | 400181 |
| 2024-05-08 | 33.54 | $9.21 | 336189 |
| 2024-05-07 | 32.75 | $9.42 | 352047 |
| 2024-05-06 | 32.03 | $9.37 | 627607 |
| 2024-05-03 | 31.27 | $9.13 | 1.1M |
| 2024-05-02 | 30.38 | $9.10 | 3.6M |
| 2024-05-01 | 28.90 | $9.80 | 842507 |
| 2024-04-30 | 28.56 | $9.92 | 719079 |
| 2024-04-29 | 28.21 | $10.33 | 359340 |
| 2024-04-26 | 28.49 | $10.43 | 632114 |
| 2024-04-25 | 28.55 | $10.55 | 321088 |
| 2024-04-24 | 28.82 | $10.64 | 618394 |
| 2024-04-23 | 29.27 | $10.74 | 288710 |
| 2024-04-22 | 29.74 | $10.53 | 212222 |
| 2024-04-19 | 29.83 | $10.53 | 483434 |
| 2024-04-18 | 29.92 | $10.50 | 409478 |
| 2024-04-17 | 30.09 | $10.45 | 623231 |
| 2024-04-16 | 29.72 | $10.35 | 422315 |
| 2024-04-15 | 29.34 | $10.19 | 328536 |
| 2024-04-12 | 28.68 | $10.27 | 305168 |
| 2024-04-11 | 28.07 | $10.45 | 324321 |
| 2024-04-10 | 27.57 | $10.49 | 333627 |
| 2024-04-09 | 27.08 | $10.68 | 518960 |
| 2024-04-08 | 26.67 | $10.79 | 706031 |
| 2024-04-05 | 26.23 | $10.60 | 1.1M |
| 2024-04-04 | 25.64 | $11.14 | 527711 |
| 2024-04-03 | 25.64 | $11.33 | 579620 |
| 2024-04-02 | 25.57 | $10.94 | 455046 |
| 2024-04-01 | 25.32 | $11.33 | 946510 |
| 2024-03-28 | 25.08 | $11.01 | 941847 |
| 2024-03-27 | 24.75 | $11.14 | 793985 |
| 2024-03-26 | 24.62 | $11.32 | 506302 |
| 2024-03-25 | 24.65 | $11.59 | 207417 |
| 2024-03-22 | 24.91 | $11.88 | 530288 |
| 2024-03-21 | 25.23 | $11.95 | 438825 |
| 2024-03-20 | 25.81 | $12.02 | 617009 |
| 2024-03-19 | 26.48 | $12.12 | 246614 |
| 2024-03-18 | 27.06 | $11.71 | 278769 |
| 2024-03-15 | 27.25 | $11.71 | 605803 |
| 2024-03-14 | 27.45 | $11.59 | 406462 |
| 2024-03-13 | 27.35 | $11.26 | 389380 |
| 2024-03-12 | 26.92 | $11.35 | 482220 |
| 2024-03-11 | 26.52 | $11.63 | 644937 |
| 2024-03-08 | 26.09 | $11.68 | 766231 |
| 2024-03-07 | 25.97 | $11.59 | 2.1M |
| 2024-03-06 | 25.84 | $14.22 | 497111 |
| 2024-03-05 | 26.84 | $14.07 | 654795 |
| 2024-03-04 | 27.29 | $14.27 | 430714 |
| 2024-03-01 | 27.51 | $14.56 | 351303 |
| 2024-02-29 | 27.47 | $14.65 | 394657 |
| 2024-02-28 | 27.01 | $14.54 | 192773 |
| 2024-02-27 | 26.52 | $14.89 | 281469 |
| 2024-02-26 | 25.55 | $14.96 | 300934 |
| 2024-02-23 | 24.53 | $14.77 | 202450 |
| 2024-02-22 | 23.70 | $14.58 | 374710 |
| 2024-02-21 | 23.01 | $14.20 | 220645 |
| 2024-02-20 | 22.51 | $14.33 | 480358 |
| 2024-02-16 | 21.83 | $14.84 | 485742 |
| 2024-02-15 | 20.80 | $14.69 | 369034 |
| 2024-02-14 | 19.80 | $14.79 | 296596 |
| 2024-02-13 | 18.81 | $14.21 | 447625 |
| 2024-02-12 | 17.95 | $14.77 | 430143 |
| 2024-02-09 | 16.54 | $14.48 | 578375 |
| 2024-02-08 | 15.31 | $13.23 | 405012 |
| 2024-02-07 | 14.81 | $13.47 | 351654 |
| 2024-02-06 | 14.39 | $13.06 | 466631 |
| 2024-02-05 | 14.33 | $12.87 | 423230 |
| 2024-02-02 | 14.46 | $12.94 | 421871 |
| 2024-02-01 | 14.36 | $12.83 | 280145 |
| 2024-01-31 | 14.38 | $12.68 | 447647 |
| 2024-01-30 | 14.45 | $12.73 | 958176 |
| 2024-01-29 | 14.87 | $12.49 | 463050 |
| 2024-01-26 | 15.53 | $12.04 | 261789 |
| 2024-01-25 | 15.74 | $11.92 | 235698 |
| 2024-01-24 | 15.96 | $11.79 | 237553 |
| 2024-01-23 | 16.20 | $12.03 | 212218 |
| 2024-01-22 | 16.73 | $12.20 | 345461 |
| 2024-01-19 | 17.28 | $12.00 | 626462 |
| 2024-01-18 | 17.77 | $12.29 | 309709 |
| 2024-01-17 | 18.60 | $12.61 | 169416 |
| 2024-01-16 | 19.14 | $12.78 | 175765 |
| 2024-01-12 | 19.32 | $13.00 | 165665 |
| 2024-01-11 | 19.34 | $13.21 | 290969 |
| 2024-01-10 | 19.47 | $13.19 | 254002 |
| 2024-01-09 | 19.66 | $12.96 | 319840 |
| 2024-01-08 | 19.99 | $13.22 | 272719 |
| 2024-01-05 | 19.67 | $13.46 | 531458 |
| 2024-01-04 | 19.01 | $13.97 | 853479 |
| 2024-01-03 | 17.22 | $14.01 | 370972 |
| 2024-01-02 | 16.15 | $13.90 | 279225 |
| 2023-12-29 | 15.11 | $13.49 | 216522 |
| 2023-12-28 | 14.52 | $13.36 | 124547 |
| 2023-12-27 | 13.91 | $13.44 | 169068 |
| 2023-12-26 | 13.27 | $13.29 | 126462 |
| 2023-12-22 | 12.81 | $13.19 | 155072 |
| 2023-12-21 | 12.34 | $13.06 | 217980 |
| 2023-12-20 | 12.05 | $12.95 | 459927 |
| 2023-12-19 | 11.70 | $13.34 | 296913 |
| 2023-12-18 | 11.45 | $13.00 | 254723 |
| 2023-12-15 | 11.59 | $12.92 | 529956 |
| 2023-12-14 | 11.70 | $13.11 | 448140 |
| 2023-12-13 | 11.79 | $12.94 | 686603 |
| 2023-12-12 | 12.06 | $12.84 | 311683 |
| 2023-12-11 | 12.68 | $12.80 | 195434 |
| 2023-12-08 | 13.33 | $12.98 | 216394 |
| 2023-12-07 | 13.72 | $12.97 | 273679 |
| 2023-12-06 | 14.35 | $12.65 | 322249 |
| 2023-12-05 | 14.92 | $12.72 | 468230 |
| 2023-12-04 | 15.52 | $12.35 | 279856 |
| 2023-12-01 | 15.85 | $12.66 | 298642 |
| 2023-11-30 | 16.30 | $12.35 | 1.2M |
| 2023-11-29 | 16.38 | $12.14 | 456879 |
| 2023-11-28 | 16.61 | $12.29 | 415051 |
| 2023-11-27 | 16.94 | $12.97 | 328650 |
| 2023-11-24 | 17.59 | $12.87 | 124482 |
| 2023-11-22 | 18.41 | $12.68 | 201185 |
| 2023-11-21 | 19.38 | $12.63 | 216794 |
| 2023-11-20 | 20.38 | $12.93 | 242333 |
| 2023-11-17 | 21.29 | $12.86 | 423294 |
| 2023-11-16 | 22.16 | $12.71 | 293775 |
| 2023-11-15 | 23.27 | $13.01 | 625239 |
| 2023-11-14 | 24.18 | $12.76 | 386085 |
| 2023-11-13 | 25.40 | $12.44 | 575498 |
| 2023-11-10 | 26.04 | $12.01 | 327239 |
| 2023-11-09 | 25.96 | $11.84 | 239766 |
| 2023-11-08 | 25.85 | $11.88 | 402046 |
| 2023-11-07 | 25.71 | $11.96 | 348765 |
| 2023-11-06 | 25.72 | $12.36 | 639884 |
| 2023-11-03 | 25.86 | $12.37 | 438088 |
| 2023-11-02 | 26.07 | $12.31 | 1.2M |
| 2023-11-01 | 26.29 | $12.67 | 682852 |
| 2023-10-31 | 27.45 | $12.88 | 269528 |
| 2023-10-30 | 28.75 | $12.90 | 385396 |
| 2023-10-27 | 29.96 | $12.70 | 286470 |
| 2023-10-26 | 31.26 | $12.68 | 256049 |
| 2023-10-25 | 32.34 | $12.96 | 321345 |
| 2023-10-24 | 33.62 | $12.86 | 294089 |
| 2023-10-23 | 34.90 | $12.69 | 533564 |
| 2023-10-20 | 36.25 | $13.25 | 319104 |
| 2023-10-19 | 36.61 | $13.40 | 309222 |
| 2023-10-18 | 36.80 | $13.58 | 341210 |
| 2023-10-17 | 36.73 | $13.98 | 486169 |
| 2023-10-16 | 36.50 | $13.66 | 324647 |
| 2023-10-13 | 36.43 | $13.45 | 585146 |
| 2023-10-12 | 36.49 | $13.54 | 432420 |
| 2023-10-11 | 36.28 | $13.76 | 387560 |
| 2023-10-10 | 35.52 | $13.75 | 533785 |
| 2023-10-09 | 34.83 | $13.61 | 357566 |
| 2023-10-06 | 34.25 | $13.36 | 382204 |
| 2023-10-05 | 33.72 | $13.29 | 574083 |
| 2023-10-04 | 33.33 | $13.04 | 617782 |
| 2023-10-03 | 33.04 | $13.05 | 327004 |
| 2023-10-02 | 32.75 | $13.15 | 326001 |
| 2023-09-29 | 32.18 | $13.30 | 291830 |
| 2023-09-28 | 31.39 | $13.42 | 271179 |
| 2023-09-27 | 30.61 | $13.25 | 568504 |
| 2023-09-26 | 29.78 | $13.57 | 901873 |
| 2023-09-25 | 28.96 | $12.80 | 619843 |
| 2023-09-22 | 28.62 | $12.10 | 378967 |
| 2023-09-21 | 28.60 | $12.00 | 327178 |
| 2023-09-20 | 28.87 | $12.10 | 269896 |
| 2023-09-19 | 28.57 | $12.10 | 298170 |
| 2023-09-18 | 28.25 | $12.18 | 548170 |
| 2023-09-15 | 27.92 | $12.35 | 737952 |
| 2023-09-14 | 26.73 | $12.64 | 324397 |
| 2023-09-13 | 25.85 | $12.28 | 462191 |
| 2023-09-12 | 25.09 | $12.53 | 685590 |
| 2023-09-11 | 24.28 | $12.14 | 344867 |
| 2023-09-08 | 23.91 | $12.07 | 333302 |
| 2023-09-07 | 23.60 | $11.77 | 445457 |
| 2023-09-06 | 23.48 | $11.88 | 403300 |
| 2023-09-05 | 23.11 | $12.00 | 445500 |
| 2023-09-01 | 22.55 | $12.06 | 199000 |
| 2023-08-31 | 21.56 | $12.06 | 261500 |
| 2023-08-30 | 20.51 | $12.15 | 257400 |
| 2023-08-29 | 19.41 | $12.05 | 467900 |
| 2023-08-28 | 18.26 | $12.00 | 647500 |
| 2023-08-25 | 17.20 | $11.50 | 385400 |
| 2023-08-24 | 16.31 | $11.57 | 717200 |
| 2023-08-23 | 15.19 | $11.91 | 905600 |
| 2023-08-22 | 14.02 | $11.32 | 745200 |
| 2023-08-21 | 12.98 | $10.46 | 394200 |
| 2023-08-18 | 12.81 | $10.42 | 500900 |
| 2023-08-17 | 12.63 | $9.86 | 741900 |
| 2023-08-16 | 12.82 | $9.57 | 369100 |
| 2023-08-15 | 13.21 | $9.80 | 562100 |
| 2023-08-14 | 13.49 | $9.99 | 443500 |
| 2023-08-11 | 13.47 | $10.28 | 440500 |
| 2023-08-10 | 13.02 | $10.56 | 574000 |
| 2023-08-09 | 12.41 | $10.40 | 451100 |
| 2023-08-08 | 12.06 | $10.56 | 482100 |
| 2023-08-07 | 11.69 | $10.24 | 701300 |
| 2023-08-04 | 11.03 | $10.55 | 1.0M |
| 2023-08-03 | 10.13 | $10.92 | 2.7M |
| 2023-08-02 | 9.37 | $8.63 | 1.3M |
| 2023-08-01 | 9.14 | $9.25 | 588100 |
| 2023-07-31 | 9.61 | $9.09 | 691500 |
| 2023-07-28 | 9.74 | $8.95 | 730600 |
| 2023-07-27 | 9.86 | $8.71 | 665000 |
| 2023-07-26 | 9.78 | $8.91 | 521900 |
| 2023-07-25 | 10.00 | $8.94 | 748300 |
| 2023-07-24 | 9.93 | $8.98 | 746400 |
| 2023-07-21 | 9.94 | $8.94 | 530500 |
| 2023-07-20 | 9.95 | $9.22 | 296900 |
| 2023-07-19 | 10.32 | $9.46 | 490400 |
| 2023-07-18 | 10.71 | $9.60 | 420400 |
| 2023-07-17 | 10.78 | $9.64 | 584800 |
| 2023-07-14 | 11.21 | $9.29 | 356100 |
| 2023-07-13 | 11.16 | $9.29 | 394600 |
| 2023-07-12 | 11.58 | $9.45 | 356100 |
| 2023-07-11 | 12.01 | $9.41 | 330400 |
| 2023-07-10 | 12.46 | $9.57 | 396200 |
| 2023-07-07 | 12.87 | $9.46 | 541100 |
| 2023-07-06 | 13.53 | $9.15 | 463200 |
| 2023-07-05 | 13.90 | $9.45 | 477300 |
| 2023-07-03 | 14.12 | $9.75 | 219800 |
| 2023-06-30 | 14.03 | $9.62 | 371100 |
| 2023-06-29 | 13.94 | $9.77 | 571900 |
| 2023-06-28 | 13.57 | $9.75 | 281000 |
| 2023-06-27 | 13.18 | $9.60 | 367100 |
| 2023-06-26 | 13.03 | $9.35 | 215000 |
| 2023-06-23 | 13.24 | $9.20 | 2.1M |
| 2023-06-22 | 13.49 | $9.33 | 619200 |
| 2023-06-21 | 13.41 | $9.50 | 389300 |
| 2023-06-20 | 13.33 | $9.28 | 290800 |
| 2023-06-16 | 13.64 | $9.12 | 431200 |
| 2023-06-15 | 13.96 | $9.45 | 301700 |
| 2023-06-14 | 13.76 | $9.55 | 336500 |
| 2023-06-13 | 13.49 | $9.71 | 310500 |
| 2023-06-12 | 12.71 | $9.68 | 412900 |
| 2023-06-09 | 12.02 | $9.47 | 228300 |
| 2023-06-08 | 11.55 | $9.58 | 229400 |
| 2023-06-07 | 10.82 | $9.75 | 736800 |
| 2023-06-06 | 10.05 | $9.42 | 480700 |
| 2023-06-05 | 9.74 | $9.03 | 394600 |
| 2023-06-02 | 9.77 | $9.21 | 428600 |
| 2023-06-01 | 9.68 | $9.01 | 461100 |
| 2023-05-31 | 9.97 | $8.74 | 431800 |
| 2023-05-30 | 10.46 | $8.90 | 469000 |
| 2023-05-26 | 10.65 | $8.86 | 546800 |
| 2023-05-25 | 10.84 | $9.10 | 456700 |
| 2023-05-24 | 10.34 | $9.05 | 441200 |
| 2023-05-23 | 9.77 | $9.25 | 721400 |
| 2023-05-22 | 8.94 | $9.19 | 628100 |
| 2023-05-19 | 8.19 | $8.85 | 390500 |
| 2023-05-18 | 7.82 | $8.86 | 398400 |
| 2023-05-17 | 7.61 | $8.60 | 431200 |
| 2023-05-16 | 7.79 | $8.30 | 292700 |
| 2023-05-15 | 8.19 | $8.56 | 310700 |
| 2023-05-12 | 8.25 | $8.52 | 341000 |
| 2023-05-11 | 8.31 | $8.47 | 363300 |
| 2023-05-10 | 8.68 | $8.49 | 631500 |
| 2023-05-09 | 9.08 | $8.08 | 1.1M |
| 2023-05-08 | 8.83 | $7.77 | 642400 |
| 2023-05-05 | 8.79 | $8.15 | 596600 |
| 2023-05-04 | 8.89 | $7.67 | 1.1M |
| 2023-05-03 | 8.20 | $7.60 | 941700 |
| 2023-05-02 | 7.82 | $7.70 | 500000 |
| 2023-05-01 | 7.63 | $7.89 | 656200 |
| 2023-04-28 | 7.68 | $7.73 | 529800 |
| 2023-04-27 | 7.49 | $7.55 | 536600 |
| 2023-04-26 | 7.08 | $7.57 | 645200 |
| 2023-04-25 | 6.63 | $7.91 | 397300 |
| 2023-04-24 | 6.77 | $8.25 | 267400 |
| 2023-04-21 | 7.07 | $8.07 | 433800 |
| 2023-04-20 | 7.36 | $8.21 | 378900 |
| 2023-04-19 | 7.62 | $8.17 | 267200 |
| 2023-04-18 | 7.89 | $8.20 | 231300 |
| 2023-04-17 | 8.08 | $8.33 | 445900 |
| 2023-04-14 | 8.07 | $8.35 | 399700 |
| 2023-04-13 | 8.07 | $8.41 | 402800 |
| 2023-04-12 | 8.18 | $8.28 | 306700 |
| 2023-04-11 | 8.45 | $8.30 | 472800 |
| 2023-04-10 | 8.72 | $8.10 | 589600 |
| 2023-04-06 | 9.06 | $7.81 | 579500 |
| 2023-04-05 | 9.09 | $7.94 | 468400 |
| 2023-04-04 | 9.25 | $8.07 | 526300 |
| 2023-04-03 | 9.57 | $8.71 | 362200 |
| 2023-03-31 | 9.41 | $8.73 | 547000 |
| 2023-03-30 | 9.27 | $8.48 | 412300 |
| 2023-03-29 | 9.40 | $8.40 | 400200 |
| 2023-03-28 | 9.66 | $8.26 | 435800 |
| 2023-03-27 | 10.16 | $7.97 | 481400 |
| 2023-03-24 | 10.30 | $7.85 | 444500 |
| 2023-03-23 | 10.25 | $7.79 | 392100 |
| 2023-03-22 | 10.33 | $7.79 | 381900 |
| 2023-03-21 | 10.49 | $8.08 | 500000 |
| 2023-03-20 | 10.85 | $7.77 | 507700 |
| 2023-03-17 | 10.97 | $7.78 | 702900 |
| 2023-03-16 | 11.17 | $8.16 | 813800 |
| 2023-03-15 | 11.37 | $7.85 | 943200 |
| 2023-03-14 | 11.09 | $7.96 | 751700 |
| 2023-03-13 | 11.11 | $8.02 | 1.2M |
| 2023-03-10 | 11.25 | $8.48 | 1.2M |
| 2023-03-09 | 11.79 | $8.59 | 2.5M |
| 2023-03-08 | 12.21 | $9.44 | 1.1M |
| 2023-03-07 | 12.09 | $9.49 | 1.1M |
| 2023-03-06 | 12.13 | $9.53 | 1.3M |
| 2023-03-03 | 12.32 | $10.18 | 380200 |
| 2023-03-02 | 12.79 | $10.00 | 313200 |
| 2023-03-01 | 13.30 | $10.09 | 370400 |
| 2023-02-28 | 13.71 | $10.13 | 306400 |
| 2023-02-27 | 13.98 | $10.12 | 359100 |
| 2023-02-24 | 14.27 | $10.11 | 602700 |
| 2023-02-23 | 14.88 | $10.27 | 258400 |
| 2023-02-22 | 15.30 | $10.21 | 353500 |
| 2023-02-21 | 15.86 | $10.06 | 413400 |
| 2023-02-17 | 16.45 | $10.86 | 355500 |
| 2023-02-16 | 16.15 | $10.73 | 343100 |
| 2023-02-15 | 16.04 | $10.56 | 248400 |
| 2023-02-14 | 16.18 | $10.39 | 404000 |
| 2023-02-13 | 16.44 | $10.47 | 574400 |
| 2023-02-10 | 16.66 | $10.23 | 1.1M |
| 2023-02-09 | 16.88 | $10.96 | 614900 |
| 2023-02-08 | 15.99 | $11.04 | 411700 |
| 2023-02-07 | 15.50 | $11.09 | 430500 |
| 2023-02-06 | 14.99 | $10.84 | 752300 |
| 2023-02-03 | 14.35 | $11.31 | 821100 |
| 2023-02-02 | 13.50 | $10.98 | 626300 |
| 2023-02-01 | 13.20 | $10.41 | 538400 |
| 2023-01-31 | 13.48 | $10.21 | 643400 |
| 2023-01-30 | 14.19 | $9.73 | 458800 |
| 2023-01-27 | 14.55 | $9.78 | 347100 |
| 2023-01-26 | 15.07 | $9.82 | 335700 |
| 2023-01-25 | 15.62 | $9.93 | 357100 |
| 2023-01-24 | 16.05 | $9.89 | 491400 |
| 2023-01-23 | 16.53 | $10.00 | 628700 |
| 2023-01-20 | 17.18 | $9.94 | 473100 |
| 2023-01-19 | 17.86 | $9.68 | 631400 |
| 2023-01-18 | 18.58 | $10.32 | 597500 |
| 2023-01-17 | 18.87 | $10.64 | 867500 |
| 2023-01-13 | 19.12 | $10.98 | 422500 |
| 2023-01-12 | 18.87 | $10.74 | 636800 |
| 2023-01-11 | 18.62 | $10.87 | 728900 |
| 2023-01-10 | 18.43 | $10.40 | 383600 |
| 2023-01-09 | 18.82 | $10.13 | 554200 |
| 2023-01-06 | 19.13 | $10.28 | 546900 |
| 2023-01-05 | 19.68 | $9.93 | 351100 |
| 2023-01-04 | 20.64 | $9.81 | 482900 |
| 2023-01-03 | 21.62 | $9.77 | 523500 |
| 2022-12-30 | 22.74 | $10.12 | 246000 |
| 2022-12-29 | 23.69 | $9.87 | 430300 |
| 2022-12-28 | 24.74 | $9.89 | 436800 |
| 2022-12-27 | 26.01 | $9.93 | 419600 |
| 2022-12-23 | 27.34 | $10.00 | 312300 |
| 2022-12-22 | 28.62 | $9.73 | 620800 |
| 2022-12-21 | 29.88 | $10.01 | 324300 |
| 2022-12-20 | 31.28 | $9.92 | 518300 |
| 2022-12-19 | 32.76 | $9.96 | 631800 |
| 2022-12-16 | 34.15 | $10.09 | 1.1M |
| 2022-12-15 | 35.41 | $10.51 | 1.1M |
| 2022-12-14 | 36.28 | $11.08 | 868700 |
| 2022-12-13 | 36.41 | $11.74 | 748200 |
| 2022-12-12 | 35.46 | $11.90 | 573100 |
| 2022-12-09 | 34.79 | $11.61 | 680200 |
| 2022-12-08 | 34.08 | $11.83 | 879800 |
| 2022-12-07 | 32.97 | $11.61 | 634500 |
| 2022-12-06 | 32.18 | $11.44 | 811500 |
| 2022-12-05 | 31.42 | $11.27 | 686900 |
| 2022-12-02 | 30.76 | $11.42 | 462300 |
| 2022-12-01 | 29.96 | $11.35 | 435300 |
| 2022-11-30 | 28.96 | $11.29 | 600600 |
| 2022-11-29 | 28.07 | $11.19 | 559100 |
| 2022-11-28 | 27.13 | $10.86 | 989500 |
| 2022-11-25 | 26.02 | $11.29 | 521000 |
| 2022-11-23 | 25.10 | $10.58 | 201500 |
| 2022-11-22 | 24.69 | $10.53 | 283300 |
| 2022-11-21 | 24.25 | $10.39 | 283500 |
| 2022-11-18 | 23.96 | $10.49 | 260000 |
| 2022-11-17 | 23.47 | $10.51 | 267600 |
| 2022-11-16 | 23.10 | $10.71 | 302400 |
| 2022-11-15 | 22.35 | $10.69 | 420200 |
| 2022-11-14 | 21.50 | $10.49 | 491600 |
| 2022-11-11 | 20.72 | $10.58 | 715800 |
| 2022-11-10 | 19.75 | $10.95 | 635300 |
| 2022-11-09 | 18.89 | $10.10 | 805600 |
| 2022-11-08 | 18.19 | $10.67 | 854500 |
| 2022-11-07 | 16.72 | $10.80 | 1.1M |
| 2022-11-04 | 15.28 | $10.54 | 1.1M |
| 2022-11-03 | 13.93 | $10.16 | 2.1M |
| 2022-11-02 | 12.63 | $8.85 | 590400 |
| 2022-11-01 | 12.20 | $9.13 | 400400 |
| 2022-10-31 | 11.56 | $9.21 | 608300 |
| 2022-10-28 | 10.94 | $8.95 | 429800 |
| 2022-10-27 | 10.57 | $8.75 | 281700 |
| 2022-10-26 | 10.29 | $8.71 | 323000 |
| 2022-10-25 | 10.10 | $8.50 | 443600 |
| 2022-10-24 | 10.08 | $8.23 | 323900 |
| 2022-10-21 | 10.50 | $8.01 | 492300 |
| 2022-10-20 | 10.88 | $7.70 | 448400 |
| 2022-10-19 | 11.25 | $7.75 | 400300 |
| 2022-10-18 | 11.76 | $8.13 | 500800 |
| 2022-10-17 | 11.89 | $7.97 | 312300 |
| 2022-10-14 | 12.50 | $7.69 | 324300 |
| 2022-10-13 | 13.13 | $8.00 | 517100 |
| 2022-10-12 | 13.80 | $7.73 | 373800 |
| 2022-10-11 | 14.20 | $7.47 | 606400 |
| 2022-10-10 | 14.49 | $7.41 | 980500 |
| 2022-10-07 | 14.67 | $7.52 | 356700 |
| 2022-10-06 | 15.27 | $7.75 | 470200 |
| 2022-10-05 | 15.94 | $8.18 | 426000 |
| 2022-10-04 | 16.38 | $8.22 | 977500 |
| 2022-10-03 | 16.86 | $7.64 | 685000 |
| 2022-09-30 | 17.58 | $7.35 | 1.8M |
| 2022-09-29 | 18.05 | $7.03 | 542700 |
| 2022-09-28 | 18.22 | $7.36 | 932500 |
| 2022-09-27 | 18.40 | $6.89 | 579800 |
| 2022-09-26 | 17.85 | $6.62 | 692100 |
| 2022-09-23 | 17.28 | $6.90 | 644300 |
| 2022-09-22 | 16.78 | $7.11 | 563200 |
| 2022-09-21 | 16.51 | $7.36 | 650100 |
| 2022-09-20 | 16.46 | $7.63 | 513500 |
| 2022-09-19 | 16.71 | $7.91 | 1.1M |
| 2022-09-16 | 17.06 | $7.94 | 2.9M |
| 2022-09-15 | 17.63 | $7.56 | 693500 |
| 2022-09-14 | 17.33 | $7.64 | 512900 |
| 2022-09-13 | 17.02 | $7.64 | 458900 |
| 2022-09-12 | 16.78 | $7.87 | 678500 |
| 2022-09-09 | 16.71 | $8.02 | 658800 |
| 2022-09-08 | 16.68 | $7.87 | 486500 |
| 2022-09-07 | 16.59 | $7.98 | 402800 |
| 2022-09-06 | 16.46 | $8.01 | 505300 |
| 2022-09-02 | 16.46 | $8.07 | 621400 |
| 2022-09-01 | 16.46 | $8.14 | 610900 |
| 2022-08-31 | 16.54 | $8.30 | 894000 |
| 2022-08-30 | 16.79 | $8.75 | 1.2M |
| 2022-08-29 | 17.27 | $8.93 | 1.8M |
| 2022-08-26 | 18.06 | $10.48 | 815100 |
| 2022-08-25 | 17.48 | $10.75 | 1.8M |
| 2022-08-24 | 17.06 | $10.02 | 424700 |
| 2022-08-23 | 17.41 | $9.99 | 520300 |
| 2022-08-22 | 17.78 | $9.75 | 790600 |
| 2022-08-19 | 18.44 | $9.89 | 544100 |
| 2022-08-18 | 18.47 | $10.07 | 693500 |
| 2022-08-17 | 18.61 | $9.80 | 723400 |
| 2022-08-16 | 18.56 | $10.29 | 492900 |
| 2022-08-15 | 17.95 | $10.26 | 586000 |
| 2022-08-12 | 17.35 | $10.31 | 614100 |
| 2022-08-11 | 16.76 | $9.75 | 620400 |
| 2022-08-10 | 16.42 | $9.85 | 929100 |
| 2022-08-09 | 16.06 | $9.40 | 781900 |
| 2022-08-08 | 16.00 | $9.15 | 798100 |
| 2022-08-05 | 16.16 | $9.40 | 1.0M |
| 2022-08-04 | 16.29 | $8.78 | 2.2M |
| 2022-08-03 | 16.42 | $9.30 | 1.1M |
| 2022-08-02 | 15.53 | $9.27 | 505700 |
| 2022-08-01 | 14.90 | $9.35 | 792400 |
| 2022-07-29 | 14.23 | $8.91 | 550300 |
| 2022-07-28 | 14.03 | $8.56 | 358000 |
| 2022-07-27 | 14.13 | $8.42 | 581900 |
| 2022-07-26 | 14.46 | $7.98 | 272800 |
| 2022-07-25 | 15.19 | $8.14 | 308300 |
| 2022-07-22 | 15.98 | $7.91 | 427000 |
| 2022-07-21 | 16.81 | $8.37 | 342000 |
| 2022-07-20 | 17.37 | $8.38 | 518400 |
| 2022-07-19 | 18.02 | $7.90 | 469400 |
| 2022-07-18 | 18.76 | $7.79 | 378800 |
| 2022-07-15 | 19.56 | $7.71 | 513200 |
| 2022-07-14 | 19.97 | $7.56 | 450300 |
| 2022-07-13 | 20.24 | $7.58 | 481900 |
| 2022-07-12 | 20.53 | $7.25 | 988100 |
| 2022-07-11 | 20.92 | $7.83 | 713900 |
| 2022-07-08 | 21.50 | $7.57 | 336400 |
| 2022-07-07 | 21.85 | $7.63 | 578000 |
| 2022-07-06 | 22.21 | $7.19 | 766400 |
| 2022-07-05 | 22.14 | $7.39 | 657400 |
| 2022-07-01 | 22.14 | $7.41 | 637700 |
| 2022-06-30 | 22.26 | $7.51 | 916300 |
| 2022-06-29 | 22.59 | $7.63 | 1.6M |
| 2022-06-28 | 22.93 | $8.14 | 1.0M |
| 2022-06-27 | 23.80 | $8.79 | 1.1M |
| 2022-06-24 | 24.97 | $8.46 | 5.8M |
| 2022-06-23 | 26.25 | $8.22 | 1.6M |
| 2022-06-22 | 27.60 | $9.03 | 1.2M |
| 2022-06-21 | 28.46 | $9.30 | 957500 |
| 2022-06-17 | 28.82 | $9.43 | 1.1M |
| 2022-06-16 | 29.58 | $9.14 | 1.2M |
| 2022-06-15 | 30.38 | $10.16 | 1.5M |
| 2022-06-14 | 30.59 | $9.72 | 673500 |
| 2022-06-13 | 31.15 | $9.35 | 1.1M |
| 2022-06-10 | 31.74 | $9.72 | 1.0M |
| 2022-06-09 | 32.18 | $9.82 | 1.5M |
| 2022-06-08 | 32.11 | $10.66 | 2.3M |
| 2022-06-07 | 32.05 | $9.71 | 1.9M |
| 2022-06-06 | 32.71 | $9.70 | 1.1M |
| 2022-06-03 | 32.77 | $9.93 | 1.0M |
| 2022-06-02 | 32.60 | $10.05 | 1.2M |
| 2022-06-01 | 32.65 | $9.36 | 2.0M |
| 2022-05-31 | 32.71 | $10.00 | 2.5M |
| 2022-05-27 | 32.33 | $9.65 | 673700 |
| 2022-05-26 | 32.22 | $9.70 | 1.2M |
| 2022-05-25 | 31.84 | $9.52 | 618700 |
| 2022-05-24 | 31.74 | $9.09 | 963400 |
| 2022-05-23 | 31.63 | $9.77 | 945600 |
| 2022-05-20 | 31.29 | $9.10 | 691300 |
| 2022-05-19 | 31.02 | $9.60 | 691600 |
| 2022-05-18 | 30.42 | $9.55 | 775900 |
| 2022-05-17 | 29.57 | $9.61 | 1.2M |
| 2022-05-16 | 28.67 | $9.03 | 1.8M |
| 2022-05-13 | 27.73 | $9.28 | 1.3M |
| 2022-05-12 | 27.00 | $8.90 | 999400 |
| 2022-05-11 | 26.58 | $8.85 | 1.4M |
| 2022-05-10 | 26.15 | $7.94 | 1.4M |
| 2022-05-09 | 25.88 | $8.72 | 1.5M |
| 2022-05-06 | 24.74 | $9.29 | 3.1M |
| 2022-05-05 | 23.33 | $9.06 | 9.3M |
| 2022-05-04 | 22.09 | $7.14 | 1.4M |
| 2022-05-03 | 22.52 | $6.97 | 882700 |
| 2022-05-02 | 22.65 | $6.71 | 614700 |
| 2022-04-29 | 22.99 | $6.71 | 581100 |
| 2022-04-28 | 23.08 | $6.74 | 580500 |
| 2022-04-27 | 23.35 | $6.40 | 455900 |
| 2022-04-26 | 23.89 | $6.44 | 1.4M |
| 2022-04-25 | 24.47 | $6.33 | 554900 |
| 2022-04-22 | 25.23 | $6.27 | 531600 |
| 2022-04-21 | 25.85 | $6.86 | 1.1M |
| 2022-04-20 | 25.60 | $7.07 | 642600 |
| 2022-04-19 | 25.50 | $7.06 | 1.8M |
| 2022-04-18 | 25.46 | $6.81 | 953400 |
| 2022-04-14 | 25.71 | $6.82 | 649600 |
| 2022-04-13 | 25.55 | $6.60 | 857400 |
| 2022-04-12 | 25.39 | $6.45 | 887600 |
| 2022-04-11 | 25.41 | $6.25 | 1.1M |
| 2022-04-08 | 25.74 | $6.33 | 660100 |
| 2022-04-07 | 25.74 | $6.48 | 841100 |
| 2022-04-06 | 25.74 | $6.28 | 964900 |
| 2022-04-05 | 26.08 | $6.37 | 1.2M |
| 2022-04-04 | 26.21 | $6.02 | 713800 |
| 2022-04-01 | 26.89 | $5.95 | 734300 |
| 2022-03-31 | 27.61 | $6.21 | 1.0M |
| 2022-03-30 | 27.70 | $6.17 | 443700 |
| 2022-03-29 | 27.80 | $6.14 | 534000 |
| 2022-03-28 | 28.11 | $5.95 | 687400 |
| 2022-03-25 | 28.45 | $6.21 | 609700 |
| 2022-03-24 | 28.09 | $6.30 | 595900 |
| 2022-03-23 | 27.91 | $5.69 | 1.3M |
| 2022-03-22 | 27.71 | $6.28 | 1.0M |
| 2022-03-21 | 26.30 | $6.16 | 605000 |
| 2022-03-18 | 25.07 | $6.00 | 625500 |
| 2022-03-17 | 23.83 | $6.02 | 553000 |
| 2022-03-16 | 22.47 | $5.99 | 581500 |
| 2022-03-15 | 21.14 | $5.88 | 1.3M |
| 2022-03-14 | 19.78 | $5.64 | 1.4M |
| 2022-03-11 | 18.35 | $5.85 | 1.6M |
| 2022-03-10 | 16.45 | $5.78 | 2.5M |
| 2022-03-09 | 14.49 | $5.37 | 4.9M |
| 2022-03-08 | 12.83 | $3.98 | 643900 |
| 2022-03-07 | 12.72 | $4.04 | 249000 |
| 2022-03-04 | 12.04 | $4.30 | 428300 |
| 2022-03-03 | 11.07 | $4.42 | 266400 |
| 2022-03-02 | 10.29 | $4.16 | 200000 |
| 2022-03-01 | 9.88 | $4.03 | 340600 |
| 2022-02-28 | 9.58 | $3.82 | 351900 |
| 2022-02-25 | 9.87 | $3.81 | 312800 |
| 2022-02-24 | 10.04 | $3.81 | 233800 |
| 2022-02-23 | 10.35 | $3.69 | 709700 |
| 2022-02-22 | 10.51 | $4.18 | 536500 |
| 2022-02-18 | 9.91 | $3.90 | 183600 |
| 2022-02-17 | 9.94 | $3.77 | 369700 |
| 2022-02-16 | 10.29 | $3.84 | 313100 |
| 2022-02-15 | 10.78 | $3.67 | 190400 |
| 2022-02-14 | 10.94 | $3.56 | 252500 |
| 2022-02-11 | 11.01 | $3.71 | 307400 |
| 2022-02-10 | 11.46 | $3.86 | 156700 |
| 2022-02-09 | 11.70 | $3.90 | 106500 |
| 2022-02-08 | 12.26 | $3.85 | 488300 |
| 2022-02-07 | 12.75 | $3.63 | 564500 |
| 2022-02-04 | 13.17 | $3.76 | 241900 |
| 2022-02-03 | 13.86 | $3.73 | 309400 |
| 2022-02-02 | 14.54 | $3.85 | 233000 |
| 2022-02-01 | 15.25 | $3.81 | 146300 |
| 2022-01-31 | 16.00 | $3.73 | 159800 |
| 2022-01-28 | 16.36 | $3.42 | 138900 |
| 2022-01-27 | 15.98 | $3.37 | 79000 |
| 2022-01-26 | 15.62 | $3.48 | 137100 |
| 2022-01-25 | 15.42 | $3.40 | 105900 |
| 2022-01-24 | 14.54 | $3.49 | 272600 |
| 2022-01-21 | 13.70 | $3.55 | 366700 |
| 2022-01-20 | 12.81 | $3.68 | 177300 |
| 2022-01-19 | 12.62 | $3.76 | 168700 |
| 2022-01-18 | 12.41 | $3.77 | 496000 |
| 2022-01-14 | 12.19 | $3.85 | 50600 |
| 2022-01-13 | 12.26 | $3.82 | 84500 |
| 2022-01-12 | 12.41 | $3.87 | 160500 |
| 2022-01-11 | 12.81 | $4.01 | 48400 |
| 2022-01-10 | 13.45 | $4.06 | 93900 |
| 2022-01-07 | 14.13 | $4.09 | 98200 |
| 2022-01-06 | 14.63 | $4.23 | 115200 |
| 2022-01-05 | 15.15 | $3.93 | 214900 |
| 2022-01-04 | 15.72 | $4.31 | 161000 |
| 2022-01-03 | 15.49 | $4.44 | 356700 |
| 2021-12-31 | 14.69 | $4.44 | 98100 |
| 2021-12-30 | 14.43 | $4.33 | 57800 |
| 2021-12-29 | 14.40 | $4.37 | 55500 |
| 2021-12-28 | 14.33 | $4.38 | 104900 |
| 2021-12-27 | 14.25 | $4.47 | 221900 |
| 2021-12-23 | 14.18 | $4.20 | 111200 |
| 2021-12-22 | 14.78 | $4.09 | 65400 |
| 2021-12-21 | 15.41 | $3.97 | 122000 |
| 2021-12-20 | 15.85 | $3.80 | 216100 |
| 2021-12-17 | 15.91 | $3.87 | 197400 |
| 2021-12-16 | 16.10 | $3.80 | 213600 |
| 2021-12-15 | 16.44 | $3.90 | 202500 |
| 2021-12-14 | 16.69 | $3.92 | 148000 |
| 2021-12-13 | 17.11 | $3.92 | 373700 |
| 2021-12-10 | 17.66 | $4.02 | 293900 |
| 2021-12-09 | 18.49 | $4.21 | 167000 |
| 2021-12-08 | 19.33 | $4.09 | 171400 |
| 2021-12-07 | 20.29 | $4.06 | 129400 |
| 2021-12-06 | 21.19 | $3.88 | 147900 |
| 2021-12-03 | 21.68 | $3.80 | 320900 |
| 2021-12-02 | 22.19 | $3.96 | 817500 |
| 2021-12-01 | 22.76 | $3.83 | 553600 |
| 2021-11-30 | 23.11 | $3.77 | 221600 |
| 2021-11-29 | 23.37 | $3.86 | 380300 |
| 2021-11-26 | 23.89 | $3.94 | 229100 |
| 2021-11-24 | 24.43 | $4.15 | 151500 |
| 2021-11-23 | 25.71 | $4.08 | 464700 |
| 2021-11-22 | 27.06 | $4.46 | 463600 |
| 2021-11-19 | 27.55 | $4.76 | 275400 |
| 2021-11-18 | 27.45 | $4.69 | 533300 |
| 2021-11-17 | 27.34 | $4.73 | 846600 |
| 2021-11-16 | 27.22 | $4.42 | 774300 |
| 2021-11-15 | 27.67 | $3.95 | 748600 |
| 2021-11-12 | 28.14 | $4.70 | 570800 |
| 2021-11-11 | 26.39 | $4.45 | 636500 |
| 2021-11-10 | 24.84 | $4.32 | 644700 |
| 2021-11-09 | 23.21 | $4.22 | 709200 |
| 2021-11-08 | 21.91 | $3.90 | 365800 |
| 2021-11-05 | 21.13 | $3.79 | 382700 |
| 2021-11-04 | 20.56 | $3.61 | 760700 |
| 2021-11-03 | 19.96 | $3.66 | 168700 |
| 2021-11-02 | 19.85 | $3.64 | 120500 |
| 2021-11-01 | 19.80 | $3.71 | 273200 |
| 2021-10-29 | 19.75 | $3.54 | 381700 |
| 2021-10-28 | 20.20 | $3.37 | 110800 |
| 2021-10-27 | 21.12 | $3.35 | 229800 |
| 2021-10-26 | 22.09 | $3.54 | 77700 |
| 2021-10-25 | 22.36 | $3.52 | 95100 |
| 2021-10-22 | 22.45 | $3.53 | 84200 |
| 2021-10-21 | 22.71 | $3.54 | 162000 |
| 2021-10-20 | 22.85 | $3.58 | 87100 |
| 2021-10-19 | 23.24 | $3.55 | 153600 |
| 2021-10-18 | 23.66 | $3.43 | 94200 |
| 2021-10-15 | 24.62 | $3.38 | 82500 |
| 2021-10-14 | 25.51 | $3.41 | 73600 |
| 2021-10-13 | 26.47 | $3.35 | 57300 |
| 2021-10-12 | 27.33 | $3.37 | 89300 |
| 2021-10-11 | 28.33 | $3.28 | 166500 |
| 2021-10-08 | 29.38 | $3.36 | 69600 |
| 2021-10-07 | 30.07 | $3.38 | 102700 |
| 2021-10-06 | 30.77 | $3.35 | 197200 |
| 2021-10-05 | 31.69 | $3.34 | 133800 |
| 2021-10-04 | 32.62 | $3.36 | 395300 |
| 2021-10-01 | 33.60 | $3.55 | 182300 |
| 2021-09-30 | 33.47 | $3.53 | 299300 |
| 2021-09-29 | 33.34 | $3.66 | 205800 |
| 2021-09-28 | 32.80 | $3.65 | 140100 |
| 2021-09-27 | 32.40 | $3.74 | 179100 |
| 2021-09-24 | 31.98 | $3.58 | 168400 |
| 2021-09-23 | 31.80 | $3.37 | 89700 |
| 2021-09-22 | 31.93 | $3.32 | 82900 |
| 2021-09-21 | 32.28 | $3.18 | 135000 |
| 2021-09-20 | 32.67 | $3.23 | 165400 |
| 2021-09-17 | 32.96 | $3.49 | 398900 |
| 2021-09-16 | 32.58 | $3.58 | 321500 |
| 2021-09-15 | 32.19 | $3.42 | 338700 |
| 2021-09-14 | 32.15 | $3.27 | 198400 |
| 2021-09-13 | 32.43 | $3.24 | 261200 |
| 2021-09-10 | 32.73 | $3.23 | 309400 |
| 2021-09-09 | 32.80 | $3.30 | 218200 |
| 2021-09-08 | 32.88 | $3.31 | 237700 |
| 2021-09-07 | 32.81 | $3.38 | 229900 |
| 2021-09-03 | 32.74 | $3.29 | 152200 |
| 2021-09-02 | 32.82 | $3.32 | 175400 |
| 2021-09-01 | 32.91 | $3.23 | 356500 |
| 2021-08-31 | 33.16 | $3.26 | 339600 |
| 2021-08-30 | 33.39 | $3.25 | 416300 |
| 2021-08-27 | 33.55 | $3.28 | 876600 |
| 2021-08-26 | 33.71 | $3.48 | 644000 |
| 2021-08-25 | 33.74 | $3.28 | 208800 |
| 2021-08-24 | 33.87 | $3.26 | 155800 |
| 2021-08-23 | 34.07 | $3.28 | 322900 |
| 2021-08-20 | 34.38 | $3.18 | 193600 |
| 2021-08-19 | 34.80 | $3.11 | 544200 |
| 2021-08-18 | 35.32 | $2.89 | 292900 |
| 2021-08-17 | 36.15 | $2.88 | 325700 |
| 2021-08-16 | 37.07 | $2.83 | 435000 |
| 2021-08-13 | 38.10 | $2.83 | 710400 |
| 2021-08-12 | 39.19 | $2.98 | 492500 |
| 2021-08-11 | 39.76 | $3.25 | 216200 |
| 2021-08-10 | 40.02 | $3.29 | 204900 |
| 2021-08-09 | 39.96 | $3.36 | 659800 |
| 2021-08-06 | 39.96 | $3.09 | 538900 |
| 2021-08-05 | 40.14 | $3.15 | 1.2M |
| 2021-08-04 | 40.13 | $3.54 | 320300 |
| 2021-08-03 | 39.07 | $3.59 | 319200 |
| 2021-08-02 | 38.00 | $3.72 | 470100 |
| 2021-07-30 | 36.88 | $3.46 | 911800 |
| 2021-07-29 | 35.81 | $3.49 | 323500 |
| 2021-07-28 | 34.61 | $3.55 | 476400 |
| 2021-07-27 | 33.19 | $3.85 | 682800 |
| 2021-07-26 | 31.36 | $3.84 | 2.0M |
| 2021-07-23 | 29.44 | $3.55 | 189300 |
| 2021-07-22 | 27.69 | $3.44 | 94900 |
| 2021-07-21 | 25.90 | $3.43 | 188900 |
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